1580774400000|2020-02-04 00:00:00|384.64|382.64|387.67|385.67|389.67|387.67|384.52|382.52|4097
1580778000000|2020-02-04 01:00:00|387.69|385.69|384.77|382.77|389.42|387.42|384.66|382.66|3204
1580781600000|2020-02-04 02:00:00|384.81|382.81|387.1|385.1|387.65|385.65|384.76|382.76|2647
1580785200000|2020-02-04 03:00:00|387.11|385.11|382.99|380.99|387.66|385.66|382.92|380.92|2873
1580788800000|2020-02-04 04:00:00|382.98|380.98|382.46|380.46|385.31|383.31|382.26|380.26|2674
1580792400000|2020-02-04 05:00:00|382.45|380.45|383.92|381.92|383.94|381.94|381.22|379.22|2740
1580796000000|2020-02-04 06:00:00|383.88|381.88|383.45|381.45|384.18|382.18|382.23|380.23|1771
1580799600000|2020-02-04 07:00:00|383.47|381.47|383.9|381.9|385.25|383.25|382.34|380.34|2302
1580803200000|2020-02-04 08:00:00|383.87|381.87|381.27|379.27|384.28|382.28|381.24|379.24|2231
1580806800000|2020-02-04 09:00:00|381.18|379.18|376.89|374.89|382.83|380.83|376.28|374.28|4223
1580810400000|2020-02-04 10:00:00|376.88|374.88|377|375|379.26|377.26|376.22|374.22|3683
1580814000000|2020-02-04 11:00:00|376.97|374.97|380.89|378.89|383.82|381.82|375.88|373.88|4764
1580817600000|2020-02-04 12:00:00|380.91|378.91|378.46|376.46|381.68|379.68|377.03|375.03|4377
1580821200000|2020-02-04 13:00:00|378.42|376.42|379.11|377.11|379.64|377.64|376.14|374.14|4151
1580824800000|2020-02-04 14:00:00|379.09|377.09|377.93|375.93|379.89|377.89|373.21|371.21|3911
1580828400000|2020-02-04 15:00:00|377.92|375.92|379.47|377.47|381.58|379.58|377.44|375.44|3593
1580832000000|2020-02-04 16:00:00|379.51|377.51|381.23|379.23|381.92|379.92|378.26|376.26|3377
1580835600000|2020-02-04 17:00:00|381.22|379.22|380.54|378.54|381.25|379.25|379.57|377.57|1935
1580839200000|2020-02-04 18:00:00|380.51|378.51|380.11|378.11|381.34|379.34|379.04|377.04|1734
1580842800000|2020-02-04 19:00:00|380.1|378.1|378.34|376.34|380.42|378.42|377.92|375.92|1345
1580846400000|2020-02-04 20:00:00|378.35|376.35|378.22|376.22|378.51|376.51|376.49|374.49|1726
1580850000000|2020-02-04 21:00:00|378.21|376.21|378.39|376.39|379.67|377.67|377.18|375.18|1554
1580853600000|2020-02-04 22:00:00|378.37|376.37|381.23|379.23|381.26|379.26|378.22|376.22|1866
1580857200000|2020-02-04 23:00:00|381.26|379.26|380.65|378.65|382.48|380.48|379.7|377.7|1823
1580860800000|2020-02-05 00:00:00|380.57|378.57|381.67|379.67|381.72|379.72|379.76|377.76|2267
1580864400000|2020-02-05 01:00:00|381.68|379.68|379.02|377.02|382.61|380.61|378.95|376.95|2341
1580868000000|2020-02-05 02:00:00|379.03|377.03|381.28|379.28|381.49|379.49|378.81|376.81|2675
1580871600000|2020-02-05 03:00:00|381.27|379.27|381.87|379.87|381.91|379.91|380.28|378.28|1718
1580875200000|2020-02-05 04:00:00|381.88|379.88|384.16|382.16|384.2|382.2|381.13|379.13|1017
1580878800000|2020-02-05 05:00:00|384.21|382.21|385.25|383.25|387.73|385.73|384.04|382.04|1983
1580882400000|2020-02-05 06:00:00|385.27|383.27|384.59|382.59|387.09|385.09|384.4|382.4|1967
1580886000000|2020-02-05 07:00:00|384.58|382.58|385.9|383.9|386.36|384.36|384.48|382.48|1669
1580889600000|2020-02-05 08:00:00|385.87|383.87|385.64|383.64|385.88|383.88|384.3|382.3|1683
1580893200000|2020-02-05 09:00:00|385.66|383.66|386.75|384.75|387.01|385.01|385.44|383.44|2258
1580896800000|2020-02-05 10:00:00|386.69|384.69|418.09|416.09|420.27|418.27|386.53|384.53|6614
1580900400000|2020-02-05 11:00:00|418.19|416.19|424.58|422.58|427.72|425.72|414.75|412.75|6489
1580904000000|2020-02-05 12:00:00|424.62|422.62|426.49|424.49|427.99|425.99|419.99|417.99|5225
1580907600000|2020-02-05 13:00:00|426.4|424.4|425.69|423.69|427.33|425.33|422.22|420.22|4248
1580911200000|2020-02-05 14:00:00|425.68|423.68|430.31|428.31|433.04|431.04|424.93|422.93|4747
1580914800000|2020-02-05 15:00:00|430.28|428.28|436.04|434.04|437.48|435.48|428.22|426.22|5455
1580918400000|2020-02-05 16:00:00|436.05|434.05|434.36|432.36|439.55|437.55|429.86|427.86|6291
1580922000000|2020-02-05 17:00:00|434.37|432.37|434.38|432.38|437.2|435.2|431.57|429.57|4191
1580925600000|2020-02-05 18:00:00|434.37|432.37|432.72|430.72|437.83|435.83|431.32|429.32|5784
1580929200000|2020-02-05 19:00:00|432.7|430.7|431.7|429.7|436.16|434.16|430.82|428.82|3916
1580932800000|2020-02-05 20:00:00|431.69|429.69|433.05|431.05|435.01|433.01|431.08|429.08|2738
1580936400000|2020-02-05 21:00:00|433.06|431.06|436.12|434.12|437.71|435.71|432.45|430.45|3150
1580940000000|2020-02-05 22:00:00|436.13|434.13|435.07|433.07|436.77|434.77|432.12|430.12|4392
1580943600000|2020-02-05 23:00:00|435.09|433.09|445.71|443.71|445.88|443.88|435.03|433.03|3611
1580947200000|2020-02-06 00:00:00|445.85|443.85|436.25|434.25|448.78|446.78|433.94|431.94|6377
1580950800000|2020-02-06 01:00:00|436.27|434.27|439.45|437.45|441.15|439.15|435.37|433.37|4076
1580954400000|2020-02-06 02:00:00|439.44|437.44|435.45|433.45|439.61|437.61|434.04|432.04|2869
1580958000000|2020-02-06 03:00:00|435.46|433.46|442.33|440.33|442.64|440.64|434.19|432.19|3478
1580961600000|2020-02-06 04:00:00|442.39|440.39|440.28|438.28|442.89|440.89|438.43|436.43|3354
1580965200000|2020-02-06 05:00:00|440.29|438.29|440.74|438.74|443.11|441.11|439.17|437.17|2575
1580968800000|2020-02-06 06:00:00|440.73|438.73|441.1|439.1|442.19|440.19|438.66|436.66|2693
1580972400000|2020-02-06 07:00:00|441.08|439.08|439.78|437.78|444.28|442.28|439.58|437.58|2659
1580976000000|2020-02-06 08:00:00|439.76|437.76|438|436|440.58|438.58|437.64|435.64|3060
1580979600000|2020-02-06 09:00:00|437.99|435.99|439.82|437.82|440.57|438.57|435.34|433.34|3652
1580983200000|2020-02-06 10:00:00|439.85|437.85|439.55|437.55|441.6|439.6|438.09|436.09|3998
1580986800000|2020-02-06 11:00:00|439.5|437.5|441.85|439.85|442.53|440.53|438.38|436.38|3680
1580990400000|2020-02-06 12:00:00|441.86|439.86|443.23|441.23|444.37|442.37|440.84|438.84|4317
1580994000000|2020-02-06 13:00:00|443.24|441.24|432.27|430.27|443.88|441.88|418.48|416.48|5420
1580997600000|2020-02-06 14:00:00|432.29|430.29|444.05|442.05|448.12|446.12|428.76|426.76|7816
1581001200000|2020-02-06 15:00:00|444.06|442.06|443.88|441.88|447.33|445.33|441.13|439.13|5470
1581004800000|2020-02-06 16:00:00|443.77|441.77|440.16|438.16|446.18|444.18|437.66|435.66|5678
1581008400000|2020-02-06 17:00:00|440.2|438.2|439.88|437.88|442.97|440.97|438.75|436.75|4021
1581012000000|2020-02-06 18:00:00|439.83|437.83|439.72|437.72|440.35|438.35|435.46|433.46|3493
1581015600000|2020-02-06 19:00:00|439.85|437.85|438.02|436.02|440.5|438.5|436.86|434.86|2718
1581019200000|2020-02-06 20:00:00|437.87|435.87|440.41|438.41|440.93|438.93|436.76|434.76|2544
1581022800000|2020-02-06 21:00:00|440.46|438.46|440.56|438.56|441.46|439.46|439.59|437.59|2041
1581026400000|2020-02-06 22:00:00|440.55|438.55|439.3|437.3|441.35|439.35|439.19|437.19|1600
1581030000000|2020-02-06 23:00:00|439.31|437.31|445.89|443.89|446.04|444.04|437.62|435.62|3117
1581033600000|2020-02-07 00:00:00|445.75|443.75|442.97|440.97|446.17|444.17|441.02|439.02|2535
1581037200000|2020-02-07 01:00:00|442.98|440.98|444.97|442.97|446.06|444.06|441.81|439.81|2942
1581040800000|2020-02-07 02:00:00|444.95|442.95|453.35|451.35|459.82|457.82|444.95|442.95|5520
1581044400000|2020-02-07 03:00:00|453.41|451.41|441.58|439.58|455.31|453.31|440.13|438.13|5792
1581048000000|2020-02-07 04:00:00|441.56|439.56|443.12|441.12|444.21|442.21|439.08|437.08|4228
1581051600000|2020-02-07 05:00:00|443.11|441.11|439.85|437.85|445.14|443.14|438.25|436.25|3743
1581055200000|2020-02-07 06:00:00|439.86|437.86|441.5|439.5|443.32|441.32|439.81|437.81|3086
1581058800000|2020-02-07 07:00:00|441.52|439.52|440.92|438.92|442.1|440.1|439.6|437.6|3572
1581062400000|2020-02-07 08:00:00|440.87|438.87|435.79|433.79|441.79|439.79|435|433|4289
1581066000000|2020-02-07 09:00:00|435.78|433.78|439.97|437.97|442.13|440.13|435.7|433.7|3848
1581069600000|2020-02-07 10:00:00|439.98|437.98|442.22|440.22|445.44|443.44|439.6|437.6|4656
1581073200000|2020-02-07 11:00:00|442.21|440.21|437.92|435.92|444.27|442.27|437.67|435.67|4312
1581076800000|2020-02-07 12:00:00|437.93|435.93|435.35|433.35|439.8|437.8|432.79|430.79|4998
1581080400000|2020-02-07 13:00:00|435.34|433.34|436.35|434.35|438.25|436.25|434.86|432.86|3179
1581084000000|2020-02-07 14:00:00|436.34|434.34|440.92|438.92|443.01|441.01|435.44|433.44|4136
1581087600000|2020-02-07 15:00:00|440.91|438.91|435.9|433.9|441.97|439.97|435.15|433.15|3861
1581091200000|2020-02-07 16:00:00|435.93|433.93|437.49|435.49|442.63|440.63|434.28|432.28|5965
1581094800000|2020-02-07 17:00:00|437.48|435.48|436.8|434.8|438.65|436.65|435.72|433.72|3081
1581098400000|2020-02-07 18:00:00|436.76|434.76|439.23|437.23|439.61|437.61|436.32|434.32|2446
1581102000000|2020-02-07 19:00:00|439.14|437.14|437.05|435.05|439.33|437.33|436.64|434.64|2350
1581105600000|2020-02-07 20:00:00|437.02|435.02|436.14|434.14|438.42|436.42|435.8|433.8|2636
1581109200000|2020-02-07 21:00:00|436.13|434.13|437.37|435.37|437.62|435.62|435.79|433.79|2526
1581134400000|2020-02-08 04:00:00|431.78|429.78|444.39|442.39|447.38|445.38|431.24|429.24|5737
1581138000000|2020-02-08 05:00:00|444.45|442.45|444.62|442.62|447.63|445.63|441.62|439.62|4487
1581141600000|2020-02-08 06:00:00|444.61|442.61|446.56|444.56|452.62|450.62|444.61|442.61|4624
1581145200000|2020-02-08 07:00:00|446.55|444.55|445.18|443.18|448.74|446.74|444.63|442.63|3025
1581148800000|2020-02-08 08:00:00|445.17|443.17|449.46|447.46|454.84|452.84|445.16|443.16|5341
1581152400000|2020-02-08 09:00:00|449.56|447.56|449.3|447.3|451.34|449.34|447.25|445.25|3976
1581156000000|2020-02-08 10:00:00|449.31|447.31|448.58|446.58|454.54|452.54|448.57|446.57|4629
1581159600000|2020-02-08 11:00:00|448.59|446.59|448.14|446.14|449.24|447.24|445.9|443.9|4353
1581163200000|2020-02-08 12:00:00|448.13|446.13|449.32|447.32|450.97|448.97|447.19|445.19|3018
1581166800000|2020-02-08 13:00:00|449.33|447.33|444.71|442.71|452.05|450.05|440.92|438.92|4124
1581170400000|2020-02-08 14:00:00|444.7|442.7|447.68|445.68|448.78|446.78|444.06|442.06|3433
1581174000000|2020-02-08 15:00:00|447.67|445.67|446.17|444.17|448.57|446.57|446.14|444.14|2952
1581177600000|2020-02-08 16:00:00|446.16|444.16|449.37|447.37|449.8|447.8|444.94|442.94|4350
1581181200000|2020-02-08 17:00:00|449.34|447.34|446.81|444.81|449.45|447.45|445.1|443.1|3766
1581184800000|2020-02-08 18:00:00|446.83|444.83|447.95|445.95|448.23|446.23|446.22|444.22|2398
1581188400000|2020-02-08 19:00:00|447.97|445.97|448.3|446.3|448.42|446.42|447.66|445.66|1254
1581192000000|2020-02-08 20:00:00|448.31|446.31|448.94|446.94|449.11|447.11|447.37|445.37|839
1581195600000|2020-02-08 21:00:00|448.96|446.96|448.26|446.26|450|448|448.22|446.22|1964
1581199200000|2020-02-08 22:00:00|448.11|446.11|448.73|446.73|448.94|446.94|447.03|445.03|2379
1581202800000|2020-02-08 23:00:00|448.74|446.74|446.09|444.09|449.22|447.22|445.74|443.74|2798
1581206400000|2020-02-09 00:00:00|446.34|444.34|454.49|452.49|455.15|453.15|445.95|443.95|3417
1581210000000|2020-02-09 01:00:00|454.5|452.5|452.94|450.94|454.59|452.59|451.15|449.15|3201
1581213600000|2020-02-09 02:00:00|452.93|450.93|458.89|456.89|461.51|459.51|450.64|448.64|2831
1581217200000|2020-02-09 03:00:00|458.9|456.9|460.03|458.03|462.12|460.12|454.72|452.72|4532
1581220800000|2020-02-09 04:00:00|460.02|458.02|456.75|454.75|460.69|458.69|455.03|453.03|3792
1581224400000|2020-02-09 05:00:00|456.74|454.74|457.5|455.5|458.56|456.56|454.23|452.23|2928
1581228000000|2020-02-09 06:00:00|457.51|455.51|457.93|455.93|459.79|457.79|456.09|454.09|3017
1581231600000|2020-02-09 07:00:00|457.92|455.92|458.04|456.04|460.58|458.58|457.63|455.63|3804
1581235200000|2020-02-09 08:00:00|458.05|456.05|455.22|453.22|459.28|457.28|454.59|452.59|3737
1581238800000|2020-02-09 09:00:00|455.23|453.23|451.61|449.61|456.56|454.56|450.35|448.35|4118
1581242400000|2020-02-09 10:00:00|451.6|449.6|453.5|451.5|453.5|451.5|448.73|446.73|3076
1581246000000|2020-02-09 11:00:00|453.42|451.42|450.33|448.33|454.18|452.18|449.79|447.79|2344
1581249600000|2020-02-09 12:00:00|450.42|448.42|451.28|449.28|452.64|450.64|449.93|447.93|3171
1581253200000|2020-02-09 13:00:00|451.26|449.26|447.99|445.99|451.85|449.85|445.69|443.69|3292
1581256800000|2020-02-09 14:00:00|448|446|443.29|441.29|450.02|448.02|442.03|440.03|3946
1581260400000|2020-02-09 15:00:00|443.28|441.28|447.14|445.14|448.33|446.33|436.3|434.3|5292
1581264000000|2020-02-09 16:00:00|447.13|445.13|452.28|450.28|452.32|450.32|446.54|444.54|5021
1581267600000|2020-02-09 17:00:00|452.27|450.27|447|445|452.91|450.91|446.71|444.71|4464
1581271200000|2020-02-09 18:00:00|447.02|445.02|446.73|444.73|447.87|445.87|444.93|442.93|3650
1581274800000|2020-02-09 19:00:00|446.77|444.77|447.28|445.28|447.6|445.6|445.62|443.62|2820
1581278400000|2020-02-09 20:00:00|447.29|445.29|443.24|441.24|449.46|447.46|442.99|440.99|3530
1581282000000|2020-02-09 21:00:00|443.21|441.21|444.05|442.05|446.12|444.12|442.81|440.81|2809
1581285600000|2020-02-09 22:00:00|444.06|442.06|449.17|447.17|449.56|447.56|444.05|442.05|3048
1581289200000|2020-02-09 23:00:00|449.19|447.19|451.34|449.34|453.63|451.63|449.19|447.19|3749
1581292800000|2020-02-10 00:00:00|451.37|449.37|451.75|449.75|453.53|451.53|448.45|446.45|3906
1581296400000|2020-02-10 01:00:00|451.74|449.74|446.81|444.81|451.75|449.75|446.16|444.16|3408
1581300000000|2020-02-10 02:00:00|446.8|444.8|448.73|446.73|449.84|447.84|445.63|443.63|4273
1581303600000|2020-02-10 03:00:00|448.7|446.7|446.44|444.44|448.74|446.74|443.44|441.44|4086
1581307200000|2020-02-10 04:00:00|446.45|444.45|445.5|443.5|447.35|445.35|441.59|439.59|3810
1581310800000|2020-02-10 05:00:00|445.38|443.38|439.39|437.39|449.24|447.24|437.22|435.22|3863
1581314400000|2020-02-10 06:00:00|439.42|437.42|443.17|441.17|446.69|444.69|439.35|437.35|5550
1581318000000|2020-02-10 07:00:00|443.16|441.16|447.78|445.78|449.54|447.54|442.8|440.8|4273
1581321600000|2020-02-10 08:00:00|447.85|445.85|441.64|439.64|448.14|446.14|440.78|438.78|4585
1581325200000|2020-02-10 09:00:00|441.63|439.63|442.64|440.64|443.8|441.8|438.24|436.24|5168
1581328800000|2020-02-10 10:00:00|442.56|440.56|443.6|441.6|445.81|443.81|440.62|438.62|3404
1581332400000|2020-02-10 11:00:00|443.66|441.66|441.85|439.85|444.25|442.25|439.7|437.7|3467
1581336000000|2020-02-10 12:00:00|441.77|439.77|443.09|441.09|443.36|441.36|439.09|437.09|4295
1581339600000|2020-02-10 13:00:00|443.08|441.08|443.42|441.42|445.84|443.84|442.57|440.57|3510
1581343200000|2020-02-10 14:00:00|443.41|441.41|458.12|456.12|463.46|461.46|442.88|440.88|5675
1581346800000|2020-02-10 15:00:00|457.94|455.94|455.21|453.21|462.62|460.62|453.15|451.15|5990
1581350400000|2020-02-10 16:00:00|455.18|453.18|453.25|451.25|457.38|455.38|450.16|448.16|6057
1581354000000|2020-02-10 17:00:00|453.27|451.27|455.12|453.12|457.3|455.3|451.98|449.98|3833
1581357600000|2020-02-10 18:00:00|455.19|453.19|454.52|452.52|455.93|453.93|452.54|450.54|3503
1581361200000|2020-02-10 19:00:00|454.54|452.54|451.15|449.15|455.03|453.03|450.39|448.39|4000
1581364800000|2020-02-10 20:00:00|451.16|449.16|452.4|450.4|453.71|451.71|451|449|3158
1581368400000|2020-02-10 21:00:00|452.43|450.43|453.04|451.04|454.6|452.6|451.26|449.26|1950
1581372000000|2020-02-10 22:00:00|453.02|451.02|453.12|451.12|454.17|452.17|451.51|449.51|1465
1581375600000|2020-02-10 23:00:00|453.13|451.13|453.17|451.17|456.39|454.39|453.13|451.13|3374
1581379200000|2020-02-11 00:00:00|453.02|451.02|445.2|443.2|454.24|452.24|444.17|442.17|4565
1581382800000|2020-02-11 01:00:00|445.22|443.22|448.22|446.22|448.71|446.71|443.36|441.36|4032
1581386400000|2020-02-11 02:00:00|448.23|446.23|444.9|442.9|449.05|447.05|444.42|442.42|3307
1581390000000|2020-02-11 03:00:00|444.93|442.93|443.81|441.81|446.73|444.73|443.11|441.11|3252
1581393600000|2020-02-11 04:00:00|443.8|441.8|444.23|442.23|445.88|443.88|441.82|439.82|3291
1581397200000|2020-02-11 05:00:00|444.24|442.24|445.3|443.3|448.09|446.09|444.24|442.24|2470
1581400800000|2020-02-11 06:00:00|445.29|443.29|445.35|443.35|446.51|444.51|444.06|442.06|2948
1581404400000|2020-02-11 07:00:00|445.36|443.36|443.18|441.18|446.84|444.84|442.71|440.71|2621
1581408000000|2020-02-11 08:00:00|443.2|441.2|449.34|447.34|449.64|447.64|442.81|440.81|3409
1581411600000|2020-02-11 09:00:00|449.32|447.32|447.14|445.14|449.77|447.77|446.96|444.96|3757
1581415200000|2020-02-11 10:00:00|447.18|445.18|451.6|449.6|454.05|452.05|446.07|444.07|3829
1581418800000|2020-02-11 11:00:00|451.5|449.5|452.63|450.63|453.87|451.87|449.21|447.21|4604
1581422400000|2020-02-11 12:00:00|452.67|450.67|453.63|451.63|456.72|454.72|451.47|449.47|4480
1581426000000|2020-02-11 13:00:00|453.64|451.64|454.66|452.66|455.23|453.23|452.87|450.87|4012
1581429600000|2020-02-11 14:00:00|454.67|452.67|452.93|450.93|460.44|458.44|451.83|449.83|5567
1581433200000|2020-02-11 15:00:00|452.94|450.94|464.22|462.22|465.5|463.5|452.46|450.46|6828
1581436800000|2020-02-11 16:00:00|464.17|462.17|464.51|462.51|466.91|464.91|460.42|458.42|6121
1581440400000|2020-02-11 17:00:00|464.49|462.49|465.28|463.28|467.26|465.26|463.19|461.19|5637
1581444000000|2020-02-11 18:00:00|465.2|463.2|465.85|463.85|471.38|469.38|465.19|463.19|4248
1581447600000|2020-02-11 19:00:00|465.93|463.93|466.65|464.65|467.27|465.27|464.98|462.98|2338
1581451200000|2020-02-11 20:00:00|466.64|464.64|468.2|466.2|469.29|467.29|465.5|463.5|2071
1581454800000|2020-02-11 21:00:00|468.21|466.21|465.06|463.06|468.43|466.43|464.16|462.16|3064
1581458400000|2020-02-11 22:00:00|465.04|463.04|464.54|462.54|465.52|463.52|461.92|459.92|1943
1581462000000|2020-02-11 23:00:00|464.59|462.59|465.02|463.02|466.69|464.69|463.6|461.6|3387
1581465600000|2020-02-12 00:00:00|465.35|463.35|476.11|474.11|476.27|474.27|464.94|462.94|5788
1581469200000|2020-02-12 01:00:00|476.21|474.21|473.32|471.32|476.22|474.22|471.25|469.25|4559
1581472800000|2020-02-12 02:00:00|473.35|471.35|471.68|469.68|474.59|472.59|469.34|467.34|3748
1581476400000|2020-02-12 03:00:00|471.67|469.67|471.15|469.15|473.49|471.49|470.97|468.97|2865
1581480000000|2020-02-12 04:00:00|471.03|469.03|474.16|472.16|475.97|473.97|471|469|3286
1581483600000|2020-02-12 05:00:00|474.15|472.15|483.37|481.37|483.45|481.45|474.12|472.12|4834
1581487200000|2020-02-12 06:00:00|483.38|481.38|480.9|478.9|483.44|481.44|476.45|474.45|3868
1581490800000|2020-02-12 07:00:00|480.89|478.89|478.35|476.35|482.86|480.86|477.09|475.09|4863
1581494400000|2020-02-12 08:00:00|478.34|476.34|475.75|473.75|478.47|476.47|474.21|472.21|4898
1581498000000|2020-02-12 09:00:00|475.74|473.74|471.77|469.77|475.86|473.86|471.38|469.38|3450
1581501600000|2020-02-12 10:00:00|471.8|469.8|475.7|473.7|476.77|474.77|466.73|464.73|4452
1581505200000|2020-02-12 11:00:00|475.68|473.68|474.77|472.77|479.56|477.56|473.77|471.77|3826
1581508800000|2020-02-12 12:00:00|474.8|472.8|474.03|472.03|474.94|472.94|471.98|469.98|4438
1581512400000|2020-02-12 13:00:00|474.02|472.02|476.94|474.94|477.35|475.35|473.43|471.43|4361
1581516000000|2020-02-12 14:00:00|476.84|474.84|473.83|471.83|478.11|476.11|470.59|468.59|5719
1581519600000|2020-02-12 15:00:00|473.76|471.76|470.83|468.83|473.86|471.86|467.99|465.99|4484
1581523200000|2020-02-12 16:00:00|470.82|468.82|473.85|471.85|476.02|474.02|470.3|468.3|3982
1581526800000|2020-02-12 17:00:00|473.82|471.82|471.11|469.11|476.12|474.12|469.97|467.97|3378
1581530400000|2020-02-12 18:00:00|470.96|468.96|472.87|470.87|474.64|472.64|469.51|467.51|3566
1581534000000|2020-02-12 19:00:00|472.88|470.88|477.72|475.72|479.39|477.39|472.68|470.68|3427
1581537600000|2020-02-12 20:00:00|477.67|475.67|478.81|476.81|480.46|478.46|477.67|475.67|4012
1581541200000|2020-02-12 21:00:00|478.83|476.83|475.37|473.37|480.42|478.42|474.2|472.2|3798
1581544800000|2020-02-12 22:00:00|475.35|473.35|477.43|475.43|478.97|476.97|474.58|472.58|3614
1581548400000|2020-02-12 23:00:00|477.44|475.44|475.73|473.73|483.24|481.24|474.59|472.59|4113
1581552000000|2020-02-13 00:00:00|475.66|473.66|478.84|476.84|479.95|477.95|475.16|473.16|3940
1581555600000|2020-02-13 01:00:00|478.8|476.8|478.99|476.99|480.52|478.52|476.66|474.66|3947
1581559200000|2020-02-13 02:00:00|478.98|476.98|476.22|474.22|479.85|477.85|476.08|474.08|3825
1581562800000|2020-02-13 03:00:00|476.23|474.23|473.71|471.71|478.51|476.51|473.15|471.15|3251
1581566400000|2020-02-13 04:00:00|473.82|471.82|474.77|472.77|476.7|474.7|473.56|471.56|3188
1581570000000|2020-02-13 05:00:00|474.79|472.79|475.89|473.89|476.59|474.59|474.42|472.42|2998
1581573600000|2020-02-13 06:00:00|475.9|473.9|482.93|480.93|483.23|481.23|474.73|472.73|4249
1581577200000|2020-02-13 07:00:00|482.84|480.84|475.46|473.46|486.39|484.39|474.34|472.34|6039
1581580800000|2020-02-13 08:00:00|475.45|473.45|468.53|466.53|477.2|475.2|462.66|460.66|5398
1581584400000|2020-02-13 09:00:00|468.54|466.54|463.72|461.72|468.55|466.55|460.55|458.55|6330
1581588000000|2020-02-13 10:00:00|463.77|461.77|465.72|463.72|467.46|465.46|462.21|460.21|5013
1581591600000|2020-02-13 11:00:00|465.69|463.69|467.02|465.02|467.67|465.67|460.92|458.92|4394
1581595200000|2020-02-13 12:00:00|467|465|472.05|470.05|473.78|471.78|465.21|463.21|4411
1581598800000|2020-02-13 13:00:00|472.03|470.03|472.51|470.51|481.61|479.61|472.03|470.03|5881
1581602400000|2020-02-13 14:00:00|472.53|470.53|472.55|470.55|475.94|473.94|467.68|465.68|6539
1581606000000|2020-02-13 15:00:00|472.54|470.54|473.66|471.66|475.84|473.84|470.45|468.45|4794
1581609600000|2020-02-13 16:00:00|473.67|471.67|466.84|464.84|474.77|472.77|466.57|464.57|5026
1581613200000|2020-02-13 17:00:00|466.83|464.83|467.28|465.28|469.75|467.75|465.55|463.55|4215
1581616800000|2020-02-13 18:00:00|467.2|465.2|467.66|465.66|470.26|468.26|466.91|464.91|3882
1581620400000|2020-02-13 19:00:00|467.65|465.65|472.04|470.04|472.12|470.12|467.35|465.35|3198
1581624000000|2020-02-13 20:00:00|472.05|470.05|468.1|466.1|472.32|470.32|466.99|464.99|2747
1581627600000|2020-02-13 21:00:00|468.08|466.08|467|465|468.57|466.57|466.29|464.29|3373
1581631200000|2020-02-13 22:00:00|467.01|465.01|470.53|468.53|470.96|468.96|466.39|464.39|3327
1581634800000|2020-02-13 23:00:00|470.57|468.57|478.19|476.19|478.48|476.48|469.87|467.87|4450
1581638400000|2020-02-14 00:00:00|478.24|476.24|475.52|473.52|478.24|476.24|472.29|470.29|4597
1581642000000|2020-02-14 01:00:00|475.54|473.54|474.26|472.26|477.25|475.25|473.4|471.4|3952
1581645600000|2020-02-14 02:00:00|474.25|472.25|476.84|474.84|476.95|474.95|474.25|472.25|2914
1581649200000|2020-02-14 03:00:00|476.83|474.83|478.25|476.25|480.19|478.19|475.89|473.89|5015
1581652800000|2020-02-14 04:00:00|478.33|476.33|475.33|473.33|478.62|476.62|474.33|472.33|4699
1581656400000|2020-02-14 05:00:00|475.38|473.38|469.4|467.4|476.57|474.57|468.96|466.96|4386
1581660000000|2020-02-14 06:00:00|469.28|467.28|472.67|470.67|473.84|471.84|467.23|465.23|3674
1581663600000|2020-02-14 07:00:00|472.71|470.71|468.96|466.96|473.51|471.51|467.74|465.74|3481
1581667200000|2020-02-14 08:00:00|468.95|466.95|471.49|469.49|472.01|470.01|468.42|466.42|3629
1581670800000|2020-02-14 09:00:00|471.5|469.5|476.92|474.92|478.39|476.39|471.36|469.36|4394
1581674400000|2020-02-14 10:00:00|476.93|474.93|491.17|489.17|497.62|495.62|475.01|473.01|5573
1581678000000|2020-02-14 11:00:00|491.15|489.15|488.91|486.91|492.41|490.41|481.96|479.96|6045
1581681600000|2020-02-14 12:00:00|488.93|486.93|490.17|488.17|493.47|491.47|486.49|484.49|4730
1581685200000|2020-02-14 13:00:00|490.16|488.16|487.6|485.6|490.23|488.23|487.38|485.38|4240
1581688800000|2020-02-14 14:00:00|487.59|485.59|489.13|487.13|494.07|492.07|487.59|485.59|5958
1581692400000|2020-02-14 15:00:00|489.12|487.12|493.82|491.82|494.16|492.16|489.02|487.02|3398
1581696000000|2020-02-14 16:00:00|493.81|491.81|494.8|492.8|495.46|493.46|491.87|489.87|3947
1581699600000|2020-02-14 17:00:00|494.79|492.79|494.95|492.95|495.25|493.25|492.38|490.38|3640
1581703200000|2020-02-14 18:00:00|494.94|492.94|493.06|491.06|497.31|495.31|492.44|490.44|4651
1581706800000|2020-02-14 19:00:00|493.24|491.24|493.06|491.06|494.64|492.64|492.67|490.67|3686
1581710400000|2020-02-14 20:00:00|493.04|491.04|494.1|492.1|494.88|492.88|493.03|491.03|2582
1581714000000|2020-02-14 21:00:00|494.11|492.11|494.19|492.19|496.3|494.3|493.81|491.81|2795
1581739200000|2020-02-15 04:00:00|487.87|485.87|488.83|486.83|489.34|487.34|486.73|484.73|2726
1581742800000|2020-02-15 05:00:00|488.77|486.77|484.96|482.96|490.5|488.5|484.83|482.83|3291
1581746400000|2020-02-15 06:00:00|484.97|482.97|490.58|488.58|492.19|490.19|483.96|481.96|4324
1581750000000|2020-02-15 07:00:00|490.54|488.54|487.25|485.25|490.98|488.98|485.62|483.62|5315
1581753600000|2020-02-15 08:00:00|487.24|485.24|490.15|488.15|490.35|488.35|486.1|484.1|3058
1581757200000|2020-02-15 09:00:00|490.1|488.1|490.49|488.49|491.01|489.01|487.47|485.47|3551
1581760800000|2020-02-15 10:00:00|490.47|488.47|486.81|484.81|492.03|490.03|486.67|484.67|4305
1581764400000|2020-02-15 11:00:00|486.82|484.82|486.89|484.89|488.46|486.46|486.09|484.09|3466
1581768000000|2020-02-15 12:00:00|486.87|484.87|489.13|487.13|490.11|488.11|484.6|482.6|3817
1581771600000|2020-02-15 13:00:00|489.12|487.12|486.91|484.91|489.31|487.31|486.17|484.17|3906
1581775200000|2020-02-15 14:00:00|486.92|484.92|487.11|485.11|488.76|486.76|486.81|484.81|3030
1581778800000|2020-02-15 15:00:00|487.12|485.12|475.94|473.94|487.45|485.45|469.84|467.84|4527
1581782400000|2020-02-15 16:00:00|475.95|473.95|438.96|436.96|482.12|480.12|423.45|421.45|8865
1581786000000|2020-02-15 17:00:00|438.95|436.95|434.38|432.38|448.04|446.04|434.38|432.38|7574
1581789600000|2020-02-15 18:00:00|434.36|432.36|443.85|441.85|443.99|441.99|427.67|425.67|7626
1581793200000|2020-02-15 19:00:00|443.84|441.84|439.45|437.45|446.53|444.53|438.41|436.41|5795
1581796800000|2020-02-15 20:00:00|439.46|437.46|442.19|440.19|443.52|441.52|436.37|434.37|4495
1581800400000|2020-02-15 21:00:00|442.23|440.23|444.16|442.16|445.3|443.3|441.63|439.63|2816
1581804000000|2020-02-15 22:00:00|444.17|442.17|443|441|445.38|443.38|441.18|439.18|2630
1581807600000|2020-02-15 23:00:00|442.98|440.98|439.64|437.64|444.32|442.32|436.35|434.35|4324
1581811200000|2020-02-16 00:00:00|439.97|437.97|445.01|443.01|445.75|443.75|433.71|431.71|5687
1581814800000|2020-02-16 01:00:00|445.02|443.02|446.13|444.13|448.41|446.41|441.87|439.87|3858
1581818400000|2020-02-16 02:00:00|446.14|444.14|458.47|456.47|458.59|456.59|445.84|443.84|5461
1581822000000|2020-02-16 03:00:00|458.5|456.5|452.97|450.97|458.96|456.96|451.43|449.43|4229
1581825600000|2020-02-16 04:00:00|452.59|450.59|453.72|451.72|454.86|452.86|452.26|450.26|3378
1581829200000|2020-02-16 05:00:00|453.71|451.71|448.47|446.47|456.32|454.32|444.99|442.99|4657
1581832800000|2020-02-16 06:00:00|448.49|446.49|449.94|447.94|450.63|448.63|446.89|444.89|3851
1581836400000|2020-02-16 07:00:00|449.96|447.96|449.13|447.13|452.44|450.44|448.7|446.7|3745
1581840000000|2020-02-16 08:00:00|449.18|447.18|447.73|445.73|450.83|448.83|446.17|444.17|3307
1581843600000|2020-02-16 09:00:00|447.74|445.74|441.5|439.5|450.79|448.79|440.32|438.32|3739
1581847200000|2020-02-16 10:00:00|441.54|439.54|437.29|435.29|444.54|442.54|435.56|433.56|5250
1581850800000|2020-02-16 11:00:00|437.36|435.36|436.31|434.31|441.92|439.92|435.68|433.68|4384
1581854400000|2020-02-16 12:00:00|436.35|434.35|435.53|433.53|437.83|435.83|431.7|429.7|4130
1581858000000|2020-02-16 13:00:00|435.55|433.55|440.79|438.79|441.29|439.29|428.54|426.54|6719
1581861600000|2020-02-16 14:00:00|440.76|438.76|432.01|430.01|443.34|441.34|431.98|429.98|6582
1581865200000|2020-02-16 15:00:00|432.12|430.12|429.13|427.13|435.41|433.41|423.64|421.64|7987
1581868800000|2020-02-16 16:00:00|429.15|427.15|392.99|390.99|435.05|433.05|384.25|382.25|9086
1581872400000|2020-02-16 17:00:00|393.04|391.04|400.3|398.3|404.95|402.95|390.21|388.21|6765
1581876000000|2020-02-16 18:00:00|400.29|398.29|405.91|403.91|409.51|407.51|400.29|398.29|4619
1581879600000|2020-02-16 19:00:00|405.92|403.92|398.34|396.34|405.92|403.92|396.16|394.16|4593
1581883200000|2020-02-16 20:00:00|398.3|396.3|398.94|396.94|399.92|397.92|396.57|394.57|3380
1581886800000|2020-02-16 21:00:00|398.89|396.89|399.32|397.32|403.85|401.85|397.57|395.57|3235
1581890400000|2020-02-16 22:00:00|399.33|397.33|410.62|408.62|410.66|408.66|398.77|396.77|3961
1581894000000|2020-02-16 23:00:00|410.63|408.63|413.57|411.57|419.09|417.09|409.74|407.74|7099
1581897600000|2020-02-17 00:00:00|413.41|411.41|405.83|403.83|417.84|415.84|403.6|401.6|6250
1581901200000|2020-02-17 01:00:00|405.84|403.84|403.92|401.92|409.44|407.44|403.92|401.92|5109
1581904800000|2020-02-17 02:00:00|403.85|401.85|404.39|402.39|405.8|403.8|401|399|4778
1581908400000|2020-02-17 03:00:00|404.38|402.38|396.4|394.4|405.12|403.12|394.3|392.3|5802
1581912000000|2020-02-17 04:00:00|396.46|394.46|380.93|378.93|396.46|394.46|369.33|367.33|8988
1581915600000|2020-02-17 05:00:00|380.91|378.91|387.78|385.78|391.32|389.32|380.82|378.82|8234
1581919200000|2020-02-17 06:00:00|387.79|385.79|389.21|387.21|395.87|393.87|385.36|383.36|7742
1581922800000|2020-02-17 07:00:00|389.16|387.16|385.34|383.34|394.14|392.14|385.09|383.09|6805
1581926400000|2020-02-17 08:00:00|385.35|383.35|391.3|389.3|391.68|389.68|379.77|377.77|7070
1581930000000|2020-02-17 09:00:00|391.31|389.31|388.59|386.59|394.91|392.91|388.43|386.43|4355
1581933600000|2020-02-17 10:00:00|388.6|386.6|378.66|376.66|388.68|386.68|372.72|370.72|8085
1581937200000|2020-02-17 11:00:00|378.65|376.65|387.61|385.61|394.42|392.42|370.89|368.89|8950
1581940800000|2020-02-17 12:00:00|387.64|385.64|384.08|382.08|394.22|392.22|382.23|380.23|7981
1581944400000|2020-02-17 13:00:00|384.07|382.07|379.78|377.78|389.17|387.17|375.44|373.44|7252
1581948000000|2020-02-17 14:00:00|379.79|377.79|401.42|399.42|403.75|401.75|378.04|376.04|7843
1581951600000|2020-02-17 15:00:00|401.48|399.48|407.32|405.32|410.89|408.89|394.18|392.18|7597
1581955200000|2020-02-17 16:00:00|407.3|405.3|411.43|409.43|414.06|412.06|402.01|400.01|7644
1581958800000|2020-02-17 17:00:00|411.41|409.41|405.79|403.79|413.11|411.11|399.92|397.92|5713
1581962400000|2020-02-17 18:00:00|405.67|403.67|404.67|402.67|405.83|403.83|398.51|396.51|4662
1581966000000|2020-02-17 19:00:00|404.73|402.73|407.43|405.43|408.18|406.18|403.24|401.24|3456
1581969600000|2020-02-17 20:00:00|407.45|405.45|402.51|400.51|409.57|407.57|401.1|399.1|3509
1581973200000|2020-02-17 21:00:00|402.48|400.48|405.57|403.57|410.34|408.34|402.32|400.32|3062
1581976800000|2020-02-17 22:00:00|405.55|403.55|404.24|402.24|406.27|404.27|400.85|398.85|3118
1581980400000|2020-02-17 23:00:00|404.25|402.25|413.61|411.61|413.61|411.61|403.12|401.12|4589
1581984000000|2020-02-18 00:00:00|413.62|411.62|405.61|403.61|415.08|413.08|402.04|400.04|5777
1581987600000|2020-02-18 01:00:00|405.56|403.56|409.79|407.79|415.35|413.35|405.54|403.54|5767
1581991200000|2020-02-18 02:00:00|409.8|407.8|408.02|406.02|414.57|412.57|407.44|405.44|4802
1581994800000|2020-02-18 03:00:00|408.01|406.01|410.49|408.49|411.85|409.85|406.46|404.46|4303
1581998400000|2020-02-18 04:00:00|410.5|408.5|417.33|415.33|417.8|415.8|408.3|406.3|5094
1582002000000|2020-02-18 05:00:00|417.27|415.27|414.15|412.15|418.27|416.27|412.85|410.85|3409
1582005600000|2020-02-18 06:00:00|414.16|412.16|412.06|410.06|415.25|413.25|409.52|407.52|3073
1582009200000|2020-02-18 07:00:00|412.02|410.02|412.54|410.54|414.21|412.21|410.23|408.23|2196
1582012800000|2020-02-18 08:00:00|412.55|410.55|407.69|405.69|412.58|410.58|407.64|405.64|2626
1582016400000|2020-02-18 09:00:00|407.68|405.68|402.53|400.53|407.86|405.86|399.13|397.13|4813
1582020000000|2020-02-18 10:00:00|402.54|400.54|405.88|403.88|406.01|404.01|399.87|397.87|4351
1582023600000|2020-02-18 11:00:00|405.87|403.87|405.44|403.44|406.44|404.44|401.81|399.81|3163
1582027200000|2020-02-18 12:00:00|405.43|403.43|399.03|397.03|405.43|403.43|397.63|395.63|2784
1582030800000|2020-02-18 13:00:00|399.02|397.02|392.01|390.01|399.3|397.3|387.41|385.41|5534
1582034400000|2020-02-18 14:00:00|392.05|390.05|398|396|399.5|397.5|391.31|389.31|4345
1582038000000|2020-02-18 15:00:00|398.01|396.01|409.65|407.65|411.03|409.03|397.67|395.67|6285
1582041600000|2020-02-18 16:00:00|409.66|407.66|414.34|412.34|417.45|415.45|405.97|403.97|6582
1582045200000|2020-02-18 17:00:00|414.37|412.37|420.36|418.36|421.65|419.65|409.29|407.29|5274
1582048800000|2020-02-18 18:00:00|420.4|418.4|417.35|415.35|423.31|421.31|415.15|413.15|5280
1582052400000|2020-02-18 19:00:00|417.4|415.4|422.26|420.26|422.9|420.9|416.99|414.99|3581
1582056000000|2020-02-18 20:00:00|422.27|420.27|426.42|424.42|427.26|425.26|420.63|418.63|3665
1582059600000|2020-02-18 21:00:00|426.41|424.41|421.31|419.31|429.06|427.06|416.02|414.02|4949
1582063200000|2020-02-18 22:00:00|421.33|419.33|421.99|419.99|422.21|420.21|416.26|414.26|2680
1582066800000|2020-02-18 23:00:00|421.94|419.94|422.38|420.38|426.11|424.11|420.19|418.19|4142
1582070400000|2020-02-19 00:00:00|422.05|420.05|416.89|414.89|422.84|420.84|416.42|414.42|3790
1582074000000|2020-02-19 01:00:00|416.92|414.92|417.65|415.65|421.92|419.92|416.91|414.91|3204
1582077600000|2020-02-19 02:00:00|417.63|415.63|423.14|421.14|425.31|423.31|417.39|415.39|4157
1582081200000|2020-02-19 03:00:00|423.16|421.16|420.29|418.29|423.44|421.44|419.95|417.95|2605
1582084800000|2020-02-19 04:00:00|420.28|418.28|418.93|416.93|420.99|418.99|416.87|414.87|3684
1582088400000|2020-02-19 05:00:00|418.94|416.94|421.55|419.55|422.71|420.71|417.24|415.24|4351
1582092000000|2020-02-19 06:00:00|421.54|419.54|414.52|412.52|421.54|419.54|412.9|410.9|4047
1582095600000|2020-02-19 07:00:00|414.53|412.53|414.18|412.18|416.9|414.9|412.35|410.35|3329
1582099200000|2020-02-19 08:00:00|414.19|412.19|421.02|419.02|421.13|419.13|409.38|407.38|5281
1582102800000|2020-02-19 09:00:00|421.03|419.03|416.09|414.09|421.1|419.1|414.36|412.36|4050
1582106400000|2020-02-19 10:00:00|416.08|414.08|417.68|415.68|420.08|418.08|414.3|412.3|3952
1582110000000|2020-02-19 11:00:00|417.69|415.69|421.92|419.92|421.92|419.92|417.57|415.57|2144
1582113600000|2020-02-19 12:00:00|421.93|419.93|414.69|412.69|422.94|420.94|413.66|411.66|3269
1582117200000|2020-02-19 13:00:00|414.71|412.71|414.8|412.8|416.98|414.98|412.54|410.54|2531
1582120800000|2020-02-19 14:00:00|414.89|412.89|414.86|412.86|418.45|416.45|414.07|412.07|2475
1582124400000|2020-02-19 15:00:00|414.85|412.85|414.19|412.19|415.57|413.57|411.78|409.78|2525
1582128000000|2020-02-19 16:00:00|414.18|412.18|415.41|413.41|417.59|415.59|412.99|410.99|3160
1582131600000|2020-02-19 17:00:00|415.4|413.4|414.57|412.57|420.75|418.75|413.21|411.21|5195
1582135200000|2020-02-19 18:00:00|414.54|412.54|414.34|412.34|415.4|413.4|412.35|410.35|4238
1582138800000|2020-02-19 19:00:00|414.32|412.32|410.26|408.26|415.95|413.95|410.05|408.05|3710
1582142400000|2020-02-19 20:00:00|410.25|408.25|405.17|403.17|412.2|410.2|400.69|398.69|6752
1582146000000|2020-02-19 21:00:00|405.14|403.14|381.74|379.74|405.2|403.2|371.56|369.56|7970
1582149600000|2020-02-19 22:00:00|381.7|379.7|388.68|386.68|392.2|390.2|376.49|374.49|7190
1582153200000|2020-02-19 23:00:00|388.66|386.66|379.83|377.83|390.1|388.1|379.83|377.83|6371
1582156800000|2020-02-20 00:00:00|379.64|377.64|383.85|381.85|388.09|386.09|377.5|375.5|5325
1582160400000|2020-02-20 01:00:00|383.86|381.86|382.06|380.06|384.98|382.98|380.53|378.53|4218
1582164000000|2020-02-20 02:00:00|382.04|380.04|385.72|383.72|386.84|384.84|378.91|376.91|5328
1582167600000|2020-02-20 03:00:00|385.71|383.71|384.2|382.2|388.33|386.33|383.35|381.35|3797
1582171200000|2020-02-20 04:00:00|384.19|382.19|383.38|381.38|386.28|384.28|381.09|379.09|3367
1582174800000|2020-02-20 05:00:00|383.4|381.4|381.66|379.66|383.7|381.7|378.81|376.81|3295
1582178400000|2020-02-20 06:00:00|381.67|379.67|383.75|381.75|383.82|381.82|379.98|377.98|3629
1582182000000|2020-02-20 07:00:00|383.74|381.74|381.01|379.01|383.92|381.92|379.07|377.07|3131
1582185600000|2020-02-20 08:00:00|381|379|379.57|377.57|381.26|379.26|372.65|370.65|4263
1582189200000|2020-02-20 09:00:00|379.44|377.44|381.23|379.23|383.54|381.54|376.58|374.58|4951
1582192800000|2020-02-20 10:00:00|381.24|379.24|378.53|376.53|381.99|379.99|377.77|375.77|3488
1582196400000|2020-02-20 11:00:00|378.52|376.52|374.75|372.75|379.94|377.94|371.77|369.77|3764
1582200000000|2020-02-20 12:00:00|374.78|372.78|372.48|370.48|376.53|374.53|366.35|364.35|4161
1582203600000|2020-02-20 13:00:00|372.49|370.49|380.28|378.28|381.5|379.5|368.52|366.52|6047
1582207200000|2020-02-20 14:00:00|380.27|378.27|375.78|373.78|381.78|379.78|374.77|372.77|4937
1582210800000|2020-02-20 15:00:00|375.77|373.77|371.83|369.83|377.35|375.35|369.9|367.9|4551
1582214400000|2020-02-20 16:00:00|371.84|369.84|371.75|369.75|376.45|374.45|355.76|353.76|7768
1582218000000|2020-02-20 17:00:00|371.74|369.74|362.83|360.83|372.32|370.32|358.74|356.74|6991
1582221600000|2020-02-20 18:00:00|362.9|360.9|363.12|361.12|366.34|364.34|360.79|358.79|5235
1582225200000|2020-02-20 19:00:00|363.24|361.24|364.98|362.98|367.64|365.64|362.84|360.84|3328
1582228800000|2020-02-20 20:00:00|364.99|362.99|369.55|367.55|369.91|367.91|364.85|362.85|4639
1582232400000|2020-02-20 21:00:00|369.56|367.56|374.37|372.37|375.32|373.32|367.15|365.15|3564
1582236000000|2020-02-20 22:00:00|374.36|372.36|373.05|371.05|376.84|374.84|372.15|370.15|2756
1582239600000|2020-02-20 23:00:00|373.06|371.06|373|371|374.74|372.74|369.63|367.63|4057
1582243200000|2020-02-21 00:00:00|373.01|371.01|372.86|370.86|373.66|371.66|368.73|366.73|4332
1582246800000|2020-02-21 01:00:00|372.85|370.85|378.66|376.66|379.37|377.37|369.95|367.95|5070
1582250400000|2020-02-21 02:00:00|378.67|376.67|380.47|378.47|382.88|380.88|377.25|375.25|3967
1582254000000|2020-02-21 03:00:00|380.35|378.35|382.88|380.88|383.4|381.4|377.98|375.98|3549
1582257600000|2020-02-21 04:00:00|382.89|380.89|379.11|377.11|384.48|382.48|378.64|376.64|3028
1582261200000|2020-02-21 05:00:00|379.12|377.12|378.95|376.95|381.4|379.4|378.03|376.03|3190
1582264800000|2020-02-21 06:00:00|378.94|376.94|378.86|376.86|380.39|378.39|377.74|375.74|2867
1582268400000|2020-02-21 07:00:00|378.93|376.93|379.73|377.73|381.76|379.76|375.24|373.24|2868
1582272000000|2020-02-21 08:00:00|379.74|377.74|375.54|373.54|380.89|378.89|374.87|372.87|2710
1582275600000|2020-02-21 09:00:00|375.53|373.53|378.42|376.42|379.06|377.06|372.36|370.36|3662
1582279200000|2020-02-21 10:00:00|378.41|376.41|378.3|376.3|380.84|378.84|377.22|375.22|2845
1582282800000|2020-02-21 11:00:00|378.35|376.35|379.02|377.02|382.43|380.43|378.27|376.27|2753
1582286400000|2020-02-21 12:00:00|379.01|377.01|382.29|380.29|383.21|381.21|378.79|376.79|3012
1582290000000|2020-02-21 13:00:00|382.37|380.37|380.21|378.21|382.41|380.41|378.05|376.05|2740
1582293600000|2020-02-21 14:00:00|380.29|378.29|376.59|374.59|381.26|379.26|376.04|374.04|2592
1582297200000|2020-02-21 15:00:00|376.6|374.6|379.48|377.48|380.48|378.48|375.42|373.42|2857
1582300800000|2020-02-21 16:00:00|379.49|377.49|388.56|386.56|389.06|387.06|377.61|375.61|4237
1582304400000|2020-02-21 17:00:00|388.55|386.55|385.19|383.19|389.86|387.86|383.21|381.21|3735
1582308000000|2020-02-21 18:00:00|385.18|383.18|384.91|382.91|387.37|385.37|384|382|2810
1582311600000|2020-02-21 19:00:00|384.96|382.96|382.08|380.08|386.28|384.28|381.52|379.52|3392
1582315200000|2020-02-21 20:00:00|382.02|380.02|381.04|379.04|383.5|381.5|375.25|373.25|5529
1582318800000|2020-02-21 21:00:00|381.03|379.03|377.99|375.99|381.74|379.74|376.48|374.48|4395
1582344000000|2020-02-22 04:00:00|377.36|375.36|375.91|373.91|378.21|376.21|374.46|372.46|2832
1582347600000|2020-02-22 05:00:00|375.92|373.92|374.82|372.82|378.23|376.23|373.29|371.29|3298
1582351200000|2020-02-22 06:00:00|374.83|372.83|371.21|369.21|374.83|372.83|369.13|367.13|3591
1582354800000|2020-02-22 07:00:00|371.22|369.22|371.91|369.91|373.53|371.53|369.65|367.65|2813
1582358400000|2020-02-22 08:00:00|371.87|369.87|374.31|372.31|375.71|373.71|371.04|369.04|3429
1582362000000|2020-02-22 09:00:00|374.26|372.26|373.35|371.35|374.35|372.35|370.93|368.93|3273
1582365600000|2020-02-22 10:00:00|373.36|371.36|373.43|371.43|374.01|372.01|372.53|370.53|2782
1582369200000|2020-02-22 11:00:00|373.41|371.41|374.84|372.84|374.94|372.94|371.54|369.54|3582
1582372800000|2020-02-22 12:00:00|374.79|372.79|378.56|376.56|380.26|378.26|373.97|371.97|4477
1582376400000|2020-02-22 13:00:00|378.57|376.57|378.43|376.43|381.5|379.5|377.34|375.34|3473
1582380000000|2020-02-22 14:00:00|378.45|376.45|377.25|375.25|379.77|377.77|376.04|374.04|2983
1582383600000|2020-02-22 15:00:00|377.26|375.26|374.19|372.19|378.12|376.12|372.2|370.2|4082
1582387200000|2020-02-22 16:00:00|374.2|372.2|376.81|374.81|377.59|375.59|369.73|367.73|4465
1582390800000|2020-02-22 17:00:00|376.86|374.86|373.64|371.64|380|378|371.89|369.89|5072
1582394400000|2020-02-22 18:00:00|373.63|371.63|375.17|373.17|375.73|373.73|372.02|370.02|2905
1582398000000|2020-02-22 19:00:00|375.18|373.18|374.68|372.68|378.05|376.05|374.48|372.48|3493
1582401600000|2020-02-22 20:00:00|374.67|372.67|373.48|371.48|376.04|374.04|373.27|371.27|3172
1582405200000|2020-02-22 21:00:00|373.47|371.47|377.33|375.33|377.34|375.34|373.46|371.46|2830
1582408800000|2020-02-22 22:00:00|377.32|375.32|375.24|373.24|377.33|375.33|374.57|372.57|2306
1582412400000|2020-02-22 23:00:00|375.25|373.25|374.94|372.94|376.05|374.05|373.64|371.64|3083
1582416000000|2020-02-23 00:00:00|374.84|372.84|376.97|374.97|377.21|375.21|374.24|372.24|2895
1582419600000|2020-02-23 01:00:00|376.98|374.98|375.98|373.98|377.78|375.78|374.87|372.87|2739
1582423200000|2020-02-23 02:00:00|375.91|373.91|377.61|375.61|377.76|375.76|375.4|373.4|2414
1582426800000|2020-02-23 03:00:00|377.6|375.6|381.6|379.6|383.25|381.25|377.2|375.2|3955
1582430400000|2020-02-23 04:00:00|381.58|379.58|383.91|381.91|386.34|384.34|381.58|379.58|4826
1582434000000|2020-02-23 05:00:00|383.93|381.93|386.75|384.75|387.12|385.12|383.08|381.08|3566
1582437600000|2020-02-23 06:00:00|386.79|384.79|392.52|390.52|395.69|393.69|386.61|384.61|5153
1582441200000|2020-02-23 07:00:00|392.54|390.54|393.48|391.48|394.89|392.89|391.13|389.13|3603
1582444800000|2020-02-23 08:00:00|393.49|391.49|395.47|393.47|395.51|393.51|391.83|389.83|3111
1582448400000|2020-02-23 09:00:00|395.44|393.44|397.09|395.09|399.11|397.11|394.68|392.68|4674
1582452000000|2020-02-23 10:00:00|397.1|395.1|393.83|391.83|402.97|400.97|393.29|391.29|5302
1582455600000|2020-02-23 11:00:00|393.86|391.86|392.91|390.91|396.6|394.6|392.38|390.38|3809
1582459200000|2020-02-23 12:00:00|392.95|390.95|395.06|393.06|396.42|394.42|392.95|390.95|4033
1582462800000|2020-02-23 13:00:00|395.05|393.05|396.5|394.5|397.67|395.67|394.85|392.85|3400
1582466400000|2020-02-23 14:00:00|396.48|394.48|399.88|397.88|399.91|397.91|395.84|393.84|3896
1582470000000|2020-02-23 15:00:00|399.87|397.87|396.78|394.78|400.6|398.6|395.79|393.79|3668
1582473600000|2020-02-23 16:00:00|396.82|394.82|396.79|394.79|399.23|397.23|394.95|392.95|3891
1582477200000|2020-02-23 17:00:00|396.8|394.8|397.48|395.48|398.96|396.96|396.25|394.25|2556
1582480800000|2020-02-23 18:00:00|397.47|395.47|398.73|396.73|400.14|398.14|396.81|394.81|2586
1582484400000|2020-02-23 19:00:00|398.74|396.74|398.75|396.75|399.35|397.35|397.93|395.93|2436
1582488000000|2020-02-23 20:00:00|398.7|396.7|397.64|395.64|398.94|396.94|396.62|394.62|3310
1582491600000|2020-02-23 21:00:00|397.67|395.67|400.38|398.38|400.55|398.55|397.15|395.15|2203
1582495200000|2020-02-23 22:00:00|400.39|398.39|398.11|396.11|400.41|398.41|395.58|393.58|2292
1582498800000|2020-02-23 23:00:00|398.12|396.12|404.12|402.12|406.49|404.49|398.11|396.11|5194
1582502400000|2020-02-24 00:00:00|403.66|401.66|408.12|406.12|410.38|408.38|402.65|400.65|5424
1582506000000|2020-02-24 01:00:00|408.14|406.14|403.34|401.34|408.42|406.42|403.12|401.12|3643
1582509600000|2020-02-24 02:00:00|403.33|401.33|390.55|388.55|404.83|402.83|386.79|384.79|5560
1582513200000|2020-02-24 03:00:00|390.54|388.54|391.64|389.64|393.91|391.91|389.42|387.42|4488
1582516800000|2020-02-24 04:00:00|391.63|389.63|391.75|389.75|391.96|389.96|388.45|386.45|3583
1582520400000|2020-02-24 05:00:00|391.78|389.78|391.45|389.45|391.78|389.78|389.57|387.57|3832
1582524000000|2020-02-24 06:00:00|391.44|389.44|387.19|385.19|391.46|389.46|385.27|383.27|3510
1582527600000|2020-02-24 07:00:00|387.28|385.28|391.67|389.67|391.7|389.7|383.69|381.69|5219
1582531200000|2020-02-24 08:00:00|391.65|389.65|390.32|388.32|391.65|389.65|389.46|387.46|3269
1582534800000|2020-02-24 09:00:00|390.33|388.33|387.81|385.81|390.37|388.37|386.02|384.02|3652
1582538400000|2020-02-24 10:00:00|387.82|385.82|389.73|387.73|391.09|389.09|385.85|383.85|4730
1582542000000|2020-02-24 11:00:00|389.71|387.71|394.48|392.48|395.9|393.9|388.71|386.71|5544
1582545600000|2020-02-24 12:00:00|394.54|392.54|391.46|389.46|395.2|393.2|390.33|388.33|5451
1582549200000|2020-02-24 13:00:00|391.48|389.48|387.59|385.59|392.03|390.03|387.38|385.38|4607
1582552800000|2020-02-24 14:00:00|387.6|385.6|384.67|382.67|391.28|389.28|384.48|382.48|4495
1582556400000|2020-02-24 15:00:00|384.69|382.69|379.56|377.56|385.29|383.29|375.16|373.16|6015
1582560000000|2020-02-24 16:00:00|379.57|377.57|375.64|373.64|382.33|380.33|374.12|372.12|4785
1582563600000|2020-02-24 17:00:00|375.66|373.66|370.75|368.75|376.29|374.29|368.19|366.19|4797
1582567200000|2020-02-24 18:00:00|370.69|368.69|370.83|368.83|372.92|370.92|364.92|362.92|5206
1582570800000|2020-02-24 19:00:00|370.84|368.84|372.43|370.43|375.14|373.14|369.47|367.47|3401
1582574400000|2020-02-24 20:00:00|372.41|370.41|370.89|368.89|374.3|372.3|370.04|368.04|2961
1582578000000|2020-02-24 21:00:00|370.88|368.88|371.13|369.13|372.84|370.84|369.45|367.45|2885
1582581600000|2020-02-24 22:00:00|371.17|369.17|375.85|373.85|377.39|375.39|370.75|368.75|3898
1582585200000|2020-02-24 23:00:00|375.83|373.83|379.32|377.32|380.86|378.86|373.97|371.97|3775
1582588800000|2020-02-25 00:00:00|378.95|376.95|375.33|373.33|380.51|378.51|370.88|368.88|3813
1582592400000|2020-02-25 01:00:00|375.32|373.32|371.96|369.96|376.3|374.3|371|369|3026
1582596000000|2020-02-25 02:00:00|371.99|369.99|374.01|372.01|375.39|373.39|369.4|367.4|3758
1582599600000|2020-02-25 03:00:00|374|372|372.22|370.22|375.89|373.89|371.47|369.47|3465
1582603200000|2020-02-25 04:00:00|372.23|370.23|370.96|368.96|373.38|371.38|370.89|368.89|3490
1582606800000|2020-02-25 05:00:00|370.93|368.93|368.44|366.44|371.62|369.62|365.78|363.78|4189
1582610400000|2020-02-25 06:00:00|368.4|366.4|368.29|366.29|369.84|367.84|365.51|363.51|3843
1582614000000|2020-02-25 07:00:00|368.3|366.3|367.21|365.21|368.4|366.4|364.18|362.18|4012
1582617600000|2020-02-25 08:00:00|367.17|365.17|368.62|366.62|371.39|369.39|365.92|363.92|4384
1582621200000|2020-02-25 09:00:00|368.63|366.63|369.2|367.2|372.67|370.67|368.42|366.42|3179
1582624800000|2020-02-25 10:00:00|369.19|367.19|368.49|366.49|371.89|369.89|367.6|365.6|3840
1582628400000|2020-02-25 11:00:00|368.51|366.51|374.27|372.27|375.02|373.02|364.91|362.91|5650
1582632000000|2020-02-25 12:00:00|374.28|372.28|372.64|370.64|377.73|375.73|370.98|368.98|5495
1582635600000|2020-02-25 13:00:00|372.67|370.67|368.2|366.2|373.45|371.45|367.95|365.95|4881
1582639200000|2020-02-25 14:00:00|368.19|366.19|357.82|355.82|369.64|367.64|356.59|354.59|6295
1582642800000|2020-02-25 15:00:00|357.73|355.73|356.76|354.76|359.75|357.75|353.39|351.39|5478
1582646400000|2020-02-25 16:00:00|356.82|354.82|349.41|347.41|362.13|360.13|348.45|346.45|5725
1582650000000|2020-02-25 17:00:00|349.4|347.4|350.29|348.29|352.85|350.85|346.38|344.38|4431
1582653600000|2020-02-25 18:00:00|350.28|348.28|352.94|350.94|353.87|351.87|349.59|347.59|2685
1582657200000|2020-02-25 19:00:00|352.87|350.87|349.56|347.56|352.97|350.97|347.82|345.82|2731
1582660800000|2020-02-25 20:00:00|349.63|347.63|349.96|347.96|351.59|349.59|347.41|345.41|2906
1582664400000|2020-02-25 21:00:00|349.97|347.97|357.68|355.68|357.89|355.89|347.38|345.38|4736
1582668000000|2020-02-25 22:00:00|357.58|355.58|358.29|356.29|360.42|358.42|356.68|354.68|2660
1582671600000|2020-02-25 23:00:00|358.28|356.28|353.46|351.46|358.3|356.3|353.01|351.01|4150
1582675200000|2020-02-26 00:00:00|353.49|351.49|353.08|351.08|362.62|360.62|351.78|349.78|5000
1582678800000|2020-02-26 01:00:00|353.09|351.09|340.4|338.4|355.07|353.07|340.4|338.4|6483
1582682400000|2020-02-26 02:00:00|340.47|338.47|338.36|336.36|341.98|339.98|331.42|329.42|6939
1582686000000|2020-02-26 03:00:00|338.37|336.37|338.01|336.01|338.75|336.75|335.56|333.56|4499
1582689600000|2020-02-26 04:00:00|338.03|336.03|338.08|336.08|338.76|336.76|333.01|331.01|5799
1582693200000|2020-02-26 05:00:00|338.07|336.07|338.42|336.42|338.63|336.63|334.77|332.77|5335
1582696800000|2020-02-26 06:00:00|338.41|336.41|338.85|336.85|339.64|337.64|336.58|334.58|5761
1582700400000|2020-02-26 07:00:00|338.84|336.84|326.97|324.97|338.84|336.84|325.18|323.18|4998
1582704000000|2020-02-26 08:00:00|326.98|324.98|323.55|321.55|329.08|327.08|313.29|311.29|6452
1582707600000|2020-02-26 09:00:00|323.54|321.54|318.92|316.92|324.01|322.01|317.51|315.51|7320
1582711200000|2020-02-26 10:00:00|318.91|316.91|323.4|321.4|325.03|323.03|317.72|315.72|4832
1582714800000|2020-02-26 11:00:00|323.35|321.35|319.46|317.46|323.62|321.62|318.56|316.56|4486
1582718400000|2020-02-26 12:00:00|319.5|317.5|331.92|329.92|333.99|331.99|315.56|313.56|6916
1582722000000|2020-02-26 13:00:00|332.01|330.01|320.01|318.01|332.75|330.75|317.3|315.3|6411
1582725600000|2020-02-26 14:00:00|320|318|319.48|317.48|322.82|320.82|313.77|311.77|8820
1582729200000|2020-02-26 15:00:00|319.42|317.42|317.89|315.89|322.96|320.96|315.82|313.82|7398
1582732800000|2020-02-26 16:00:00|317.95|315.95|310.82|308.82|321.82|319.82|302.49|300.49|9552
1582736400000|2020-02-26 17:00:00|310.79|308.79|316.5|314.5|317.1|315.1|307.24|305.24|7565
1582740000000|2020-02-26 18:00:00|316.48|314.48|324.71|322.71|325.69|323.69|316.07|314.07|7458
1582743600000|2020-02-26 19:00:00|324.68|322.68|320.59|318.59|324.74|322.74|316.99|314.99|6139
1582747200000|2020-02-26 20:00:00|320.6|318.6|320.32|318.32|326.09|324.09|318.72|316.72|5577
1582750800000|2020-02-26 21:00:00|320.33|318.33|316.8|314.8|323.77|321.77|316.78|314.78|4127
1582754400000|2020-02-26 22:00:00|316.72|314.72|320.53|318.53|323.26|321.26|314.69|312.69|4630
1582758000000|2020-02-26 23:00:00|320.51|318.51|317.14|315.14|322.99|320.99|317.05|315.05|5270
1582761600000|2020-02-27 00:00:00|317.51|315.51|312.45|310.45|317.8|315.8|309.88|307.88|7755
1582765200000|2020-02-27 01:00:00|312.5|310.5|329.8|327.8|332.1|330.1|307.71|305.71|8475
1582768800000|2020-02-27 02:00:00|329.81|327.81|322.35|320.35|329.97|327.97|318.18|316.18|7829
1582772400000|2020-02-27 03:00:00|322.36|320.36|323.1|321.1|325.33|323.33|316.34|314.34|6363
1582776000000|2020-02-27 04:00:00|323.09|321.09|324.42|322.42|324.59|322.59|321.47|319.47|4722
1582779600000|2020-02-27 05:00:00|324.35|322.35|328.07|326.07|328.32|326.32|323.45|321.45|5238
1582783200000|2020-02-27 06:00:00|328.06|326.06|326.93|324.93|330.13|328.13|324.76|322.76|5005
1582786800000|2020-02-27 07:00:00|326.96|324.96|326.82|324.82|328.65|326.65|323.44|321.44|4816
1582790400000|2020-02-27 08:00:00|326.79|324.79|325.55|323.55|329.6|327.6|325.05|323.05|4750
1582794000000|2020-02-27 09:00:00|325.54|323.54|323.91|321.91|329.14|327.14|323.72|321.72|4134
1582797600000|2020-02-27 10:00:00|323.93|321.93|326.57|324.57|326.7|324.7|323.41|321.41|5042
1582801200000|2020-02-27 11:00:00|326.58|324.58|324.08|322.08|327.13|325.13|322.11|320.11|3931
1582804800000|2020-02-27 12:00:00|324.09|322.09|323.86|321.86|330.95|328.95|321.97|319.97|6793
1582808400000|2020-02-27 13:00:00|323.8|321.8|326.05|324.05|326.96|324.96|322.67|320.67|3963
1582812000000|2020-02-27 14:00:00|326.07|324.07|327.21|325.21|328.77|326.77|324.89|322.89|4599
1582815600000|2020-02-27 15:00:00|327.31|325.31|327.26|325.26|329.93|327.93|326.41|324.41|4447
1582819200000|2020-02-27 16:00:00|327.17|325.17|334.51|332.51|336.26|334.26|327|325|7405
1582822800000|2020-02-27 17:00:00|334.5|332.5|332.51|330.51|335.26|333.26|331.15|329.15|4642
1582826400000|2020-02-27 18:00:00|332.49|330.49|330.19|328.19|333.68|331.68|329.74|327.74|3161
1582830000000|2020-02-27 19:00:00|330.18|328.18|332.34|330.34|332.39|330.39|328.82|326.82|3876
1582833600000|2020-02-27 20:00:00|332.36|330.36|329.97|327.97|332.68|330.68|329.73|327.73|2921
1582837200000|2020-02-27 21:00:00|329.96|327.96|325.51|323.51|330.39|328.39|323.76|321.76|4340
1582840800000|2020-02-27 22:00:00|325.53|323.53|325.02|323.02|326.02|324.02|319.63|317.63|4403
1582844400000|2020-02-27 23:00:00|325.03|323.03|325.35|323.35|327.48|325.48|322.3|320.3|5891
1582848000000|2020-02-28 00:00:00|325.4|323.4|328.17|326.17|329.79|327.79|324.54|322.54|4718
1582851600000|2020-02-28 01:00:00|328.18|326.18|329.02|327.02|329.32|327.32|324.1|322.1|3781
1582855200000|2020-02-28 02:00:00|329.01|327.01|325.86|323.86|330.3|328.3|324.88|322.88|3513
1582858800000|2020-02-28 03:00:00|325.8|323.8|324.99|322.99|327.3|325.3|323.95|321.95|3753
1582862400000|2020-02-28 04:00:00|324.98|322.98|324.44|322.44|326.96|324.96|323.28|321.28|3506
1582866000000|2020-02-28 05:00:00|324.45|322.45|322.39|320.39|324.73|322.73|321.77|319.77|3431
1582869600000|2020-02-28 06:00:00|322.29|320.29|320.97|318.97|324.01|322.01|319.2|317.2|3990
1582873200000|2020-02-28 07:00:00|320.98|318.98|314.93|312.93|321.04|319.04|312.49|310.49|5634
1582876800000|2020-02-28 08:00:00|314.92|312.92|311.54|309.54|318.39|316.39|311.54|309.54|3069
1582880400000|2020-02-28 09:00:00|311.53|309.53|310.05|308.05|314.34|312.34|307.2|305.2|6420
1582884000000|2020-02-28 10:00:00|310.17|308.17|311.39|309.39|312.81|310.81|306.67|304.67|7170
1582887600000|2020-02-28 11:00:00|311.4|309.4|310.62|308.62|313.52|311.52|308.4|306.4|6258
1582891200000|2020-02-28 12:00:00|310.64|308.64|305.13|303.13|310.71|308.71|300.36|298.36|6494
1582894800000|2020-02-28 13:00:00|305.11|303.11|312.13|310.13|314.11|312.11|303.8|301.8|5396
1582898400000|2020-02-28 14:00:00|312.14|310.14|314.78|312.78|315.72|313.72|305.92|303.92|5774
1582902000000|2020-02-28 15:00:00|314.81|312.81|316.74|314.74|317.94|315.94|311.67|309.67|5447
1582905600000|2020-02-28 16:00:00|316.73|314.73|311.95|309.95|317.48|315.48|311.58|309.58|6128
1582909200000|2020-02-28 17:00:00|311.97|309.97|309.09|307.09|312.19|310.19|305.23|303.23|6692
1582912800000|2020-02-28 18:00:00|309.13|307.13|306.5|304.5|310.78|308.78|306.2|304.2|6745
1582916400000|2020-02-28 19:00:00|306.47|304.47|306.57|304.57|308.32|306.32|304.82|302.82|5073
1582920000000|2020-02-28 20:00:00|306.6|304.6|311.91|309.91|314.43|312.43|306.35|304.35|5275
1582923600000|2020-02-28 21:00:00|311.88|309.88|313.78|311.78|315.2|313.2|311.81|309.81|4502
1582948800000|2020-02-29 04:00:00|316.96|314.96|320.28|318.28|321.4|319.4|316.68|314.68|3950
1582952400000|2020-02-29 05:00:00|320.25|318.25|321.44|319.44|323.78|321.78|319.54|317.54|4324
1582956000000|2020-02-29 06:00:00|321.45|319.45|319.19|317.19|323.02|321.02|318.55|316.55|5202
1582959600000|2020-02-29 07:00:00|319.16|317.16|320.55|318.55|320.9|318.9|318.71|316.71|4462
1582963200000|2020-02-29 08:00:00|320.56|318.56|319.65|317.65|321.35|319.35|319.1|317.1|3226
1582966800000|2020-02-29 09:00:00|319.66|317.66|314.77|312.77|319.66|317.66|313.87|311.87|4394
1582970400000|2020-02-29 10:00:00|314.78|312.78|312.29|310.29|317.69|315.69|311.6|309.6|5645
1582974000000|2020-02-29 11:00:00|312.27|310.27|316.54|314.54|316.76|314.76|310.82|308.82|6636
1582977600000|2020-02-29 12:00:00|316.57|314.57|313.2|311.2|316.66|314.66|312.79|310.79|4907
1582981200000|2020-02-29 13:00:00|313.25|311.25|312.04|310.04|313.8|311.8|310.32|308.32|4749
1582984800000|2020-02-29 14:00:00|312.03|310.03|310.95|308.95|312.1|310.1|307.02|305.02|5896
1582988400000|2020-02-29 15:00:00|310.97|308.97|311.72|309.72|313.31|311.31|308.38|306.38|5137
1582992000000|2020-02-29 16:00:00|311.71|309.71|310.12|308.12|315|313|309.54|307.54|6065
1582995600000|2020-02-29 17:00:00|310.11|308.11|314.03|312.03|314.05|312.05|309.77|307.77|4159
1582999200000|2020-02-29 18:00:00|314.05|312.05|313.1|311.1|314.19|312.19|312.45|310.45|3268
1583002800000|2020-02-29 19:00:00|313.11|311.11|313.73|311.73|314.12|312.12|311.7|309.7|3210
1583006400000|2020-02-29 20:00:00|313.72|311.72|311.39|309.39|313.74|311.74|310.37|308.37|3074
1583010000000|2020-02-29 21:00:00|311.4|309.4|310.81|308.81|312.08|310.08|310.05|308.05|2850
1583013600000|2020-02-29 22:00:00|310.83|308.83|313.51|311.51|313.76|311.76|310.2|308.2|5864
1583017200000|2020-02-29 23:00:00|313.52|311.52|307.18|305.18|313.6|311.6|307.14|305.14|5676
1583020800000|2020-03-01 00:00:00|307.05|305.05|309.85|307.85|313.36|311.36|307.01|305.01|8056
1583024400000|2020-03-01 01:00:00|309.84|307.84|322.54|320.54|322.73|320.73|307.91|305.91|8829
1583028000000|2020-03-01 02:00:00|322.53|320.53|320.83|318.83|325.56|323.56|319.56|317.56|6564
1583031600000|2020-03-01 03:00:00|320.92|318.92|320.75|318.75|323.55|321.55|319.95|317.95|4537
1583035200000|2020-03-01 04:00:00|320.76|318.76|318.02|316.02|321.48|319.48|316.91|314.91|5926
1583038800000|2020-03-01 05:00:00|318.01|316.01|318.99|316.99|319.35|317.35|315.56|313.56|5080
1583042400000|2020-03-01 06:00:00|318.98|316.98|315.93|313.93|319.12|317.12|315.16|313.16|5569
1583046000000|2020-03-01 07:00:00|315.86|313.86|314.15|312.15|316.67|314.67|311.99|309.99|5173
1583049600000|2020-03-01 08:00:00|314.19|312.19|313.62|311.62|318.13|316.13|312.96|310.96|6692
1583053200000|2020-03-01 09:00:00|313.57|311.57|310.89|308.89|316.16|314.16|310.51|308.51|5674
1583056800000|2020-03-01 10:00:00|310.94|308.94|314.34|312.34|315.33|313.33|310.94|308.94|5455
1583060400000|2020-03-01 11:00:00|314.36|312.36|319.6|317.6|320.17|318.17|313.34|311.34|5912
1583064000000|2020-03-01 12:00:00|319.61|317.61|314.58|312.58|322.95|320.95|314.07|312.07|8017
1583067600000|2020-03-01 13:00:00|314.61|312.61|314.75|312.75|315.8|313.8|312.26|310.26|5083
1583071200000|2020-03-01 14:00:00|314.79|312.79|312.51|310.51|316.17|314.17|312.24|310.24|4405
1583074800000|2020-03-01 15:00:00|312.49|310.49|312.71|310.71|314.67|312.67|311.63|309.63|4151
1583078400000|2020-03-01 16:00:00|312.73|310.73|310.84|308.84|315.47|313.47|307.65|305.65|7019
1583082000000|2020-03-01 17:00:00|310.85|308.85|310.03|308.03|311.06|309.06|307.85|305.85|6397
1583085600000|2020-03-01 18:00:00|310.02|308.02|306.25|304.25|310.02|308.02|306.1|304.1|3342
1583089200000|2020-03-01 19:00:00|306.24|304.24|311.15|309.15|312.22|310.22|305.21|303.21|6829
1583092800000|2020-03-01 20:00:00|311.14|309.14|308.32|306.32|312.04|310.04|308.31|306.31|4100
1583096400000|2020-03-01 21:00:00|308.31|306.31|308.5|306.5|308.74|306.74|307.09|305.09|3996
1583100000000|2020-03-01 22:00:00|308.49|306.49|313.11|311.11|313.93|311.93|308.21|306.21|6123
1583103600000|2020-03-01 23:00:00|313.1|311.1|312.67|310.67|317.55|315.55|312.25|310.25|6587
1583107200000|2020-03-02 00:00:00|312.31|310.31|316.05|314.05|317.88|315.88|311.15|309.15|5506
1583110800000|2020-03-02 01:00:00|316.06|314.06|316.82|314.82|317.42|315.42|313.82|311.82|5069
1583114400000|2020-03-02 02:00:00|316.84|314.84|319.6|317.6|320.7|318.7|315.83|313.83|5218
1583118000000|2020-03-02 03:00:00|319.61|317.61|315.86|313.86|320.41|318.41|315.6|313.6|5218
1583121600000|2020-03-02 04:00:00|315.82|313.82|318.82|316.82|318.89|316.89|315.61|313.61|4230
1583125200000|2020-03-02 05:00:00|318.83|316.83|319.33|317.33|319.52|317.52|316.65|314.65|4008
1583128800000|2020-03-02 06:00:00|319.31|317.31|318.3|316.3|321.06|319.06|317.82|315.82|5853
1583132400000|2020-03-02 07:00:00|318.29|316.29|318.33|316.33|319.6|317.6|316.6|314.6|4156
1583136000000|2020-03-02 08:00:00|318.32|316.32|321.45|319.45|322.07|320.07|317.99|315.99|4463
1583139600000|2020-03-02 09:00:00|321.46|319.46|322.47|320.47|323.41|321.41|320.07|318.07|4621
1583143200000|2020-03-02 10:00:00|322.48|320.48|322.52|320.52|324.77|322.77|322.13|320.13|4591
1583146800000|2020-03-02 11:00:00|322.53|320.53|323.89|321.89|324.73|322.73|322.42|320.42|4564
1583150400000|2020-03-02 12:00:00|323.9|321.9|323.24|321.24|324.1|322.1|321.77|319.77|3676
1583154000000|2020-03-02 13:00:00|323.23|321.23|327.32|325.32|328.51|326.51|323.19|321.19|5720
1583157600000|2020-03-02 14:00:00|327.35|325.35|326.9|324.9|328.89|326.89|325.93|323.93|4545
1583161200000|2020-03-02 15:00:00|326.91|324.91|329.71|327.71|329.87|327.87|326.83|324.83|4190
1583164800000|2020-03-02 16:00:00|329.74|327.74|335.57|333.57|336.76|334.76|329.42|327.42|5413
1583168400000|2020-03-02 17:00:00|335.56|333.56|338.68|336.68|341.32|339.32|335.13|333.13|5175
1583172000000|2020-03-02 18:00:00|338.65|336.65|340.22|338.22|345.54|343.54|338.16|336.16|4089
1583175600000|2020-03-02 19:00:00|340.24|338.24|340.88|338.88|341.24|339.24|338.32|336.32|4162
1583179200000|2020-03-02 20:00:00|341.1|339.1|339.92|337.92|341.16|339.16|338.51|336.51|4387
1583182800000|2020-03-02 21:00:00|339.93|337.93|343.18|341.18|343.53|341.53|339.91|337.91|4213
1583186400000|2020-03-02 22:00:00|343.28|341.28|336.6|334.6|344.2|342.2|336.43|334.43|3066
1583190000000|2020-03-02 23:00:00|336.59|334.59|340.51|338.51|340.6|338.6|334.91|332.91|5197
1583193600000|2020-03-03 00:00:00|340.53|338.53|336.55|334.55|340.59|338.59|334.55|332.55|4818
1583197200000|2020-03-03 01:00:00|336.58|334.58|333.22|331.22|336.81|334.81|333.19|331.19|4036
1583200800000|2020-03-03 02:00:00|333.2|331.2|336.17|334.17|336.44|334.44|332.52|330.52|4252
1583204400000|2020-03-03 03:00:00|336.16|334.16|338.63|336.63|339.63|337.63|335.04|333.04|3167
1583208000000|2020-03-03 04:00:00|338.64|336.64|336.08|334.08|338.64|336.64|335.28|333.28|4639
1583211600000|2020-03-03 05:00:00|336.09|334.09|336.87|334.87|337.58|335.58|334.29|332.29|3763
1583215200000|2020-03-03 06:00:00|336.88|334.88|331.55|329.55|336.95|334.95|330.71|328.71|3828
1583218800000|2020-03-03 07:00:00|331.56|329.56|328.81|326.81|331.56|329.56|328.63|326.63|4356
1583222400000|2020-03-03 08:00:00|328.8|326.8|330.76|328.76|331.81|329.81|327.94|325.94|3964
1583226000000|2020-03-03 09:00:00|330.77|328.77|333.61|331.61|333.77|331.77|329.07|327.07|3241
1583229600000|2020-03-03 10:00:00|333.58|331.58|334.62|332.62|337.11|335.11|332.16|330.16|4342
1583233200000|2020-03-03 11:00:00|334.52|332.52|336.32|334.32|337.81|335.81|334.45|332.45|3431
1583236800000|2020-03-03 12:00:00|336.31|334.31|330.42|328.42|338.32|336.32|329.94|327.94|4383
1583240400000|2020-03-03 13:00:00|330.43|328.43|332.33|330.33|332.69|330.69|329.22|327.22|3936
1583244000000|2020-03-03 14:00:00|332.34|330.34|328.73|326.73|332.42|330.42|326.36|324.36|4711
1583247600000|2020-03-03 15:00:00|328.72|326.72|327.55|325.55|335.52|333.52|324.56|322.56|5843
1583251200000|2020-03-03 16:00:00|327.54|325.54|325.57|323.57|329.29|327.29|322.76|320.76|5464
1583254800000|2020-03-03 17:00:00|325.58|323.58|326.49|324.49|327.14|325.14|325.11|323.11|2166
1583258400000|2020-03-03 18:00:00|326.51|324.51|329.37|327.37|329.71|327.71|325.36|323.36|3757
1583262000000|2020-03-03 19:00:00|329.4|327.4|333.01|331.01|334.02|332.02|327.96|325.96|4881
1583265600000|2020-03-03 20:00:00|333.02|331.02|330.61|328.61|333.6|331.6|328.36|326.36|4100
1583269200000|2020-03-03 21:00:00|330.6|328.6|331.22|329.22|331.92|329.92|329.99|327.99|2800
1583272800000|2020-03-03 22:00:00|331.2|329.2|331.98|329.98|332.84|330.84|329.64|327.64|3798
1583276400000|2020-03-03 23:00:00|331.96|329.96|330.47|328.47|333.81|331.81|329.55|327.55|3306
1583280000000|2020-03-04 00:00:00|330.46|328.46|329.67|327.67|331.47|329.47|326.94|324.94|3551
1583283600000|2020-03-04 01:00:00|329.7|327.7|330.32|328.32|331.91|329.91|329.36|327.36|4857
1583287200000|2020-03-04 02:00:00|330.31|328.31|330.33|328.33|332.37|330.37|330.26|328.26|4267
1583290800000|2020-03-04 03:00:00|330.32|328.32|329.6|327.6|331.81|329.81|329.05|327.05|3379
1583294400000|2020-03-04 04:00:00|329.59|327.59|332.33|330.33|333.15|331.15|329.58|327.58|3896
1583298000000|2020-03-04 05:00:00|332.34|330.34|331.06|329.06|332.34|330.34|329.87|327.87|3223
1583301600000|2020-03-04 06:00:00|331.05|329.05|329.14|327.14|331.25|329.25|327.7|325.7|3263
1583305200000|2020-03-04 07:00:00|329.13|327.13|330.24|328.24|331|329|328.61|326.61|2349
1583308800000|2020-03-04 08:00:00|330.25|328.25|329.98|327.98|330.9|328.9|328.15|326.15|2400
1583312400000|2020-03-04 09:00:00|330.06|328.06|325.57|323.57|330.06|328.06|325.53|323.53|1145
1583316000000|2020-03-04 10:00:00|325.56|323.56|325.05|323.05|326.7|324.7|324.53|322.53|1356
1583319600000|2020-03-04 11:00:00|325.06|323.06|324.49|322.49|325.99|323.99|322.21|320.21|3183
1583323200000|2020-03-04 12:00:00|324.45|322.45|323.29|321.29|325.82|323.82|322.78|320.78|3394
1583326800000|2020-03-04 13:00:00|323.3|321.3|325.95|323.95|326.17|324.17|323.05|321.05|3909
1583330400000|2020-03-04 14:00:00|325.93|323.93|323.57|321.57|326.87|324.87|322.87|320.87|3026
1583334000000|2020-03-04 15:00:00|323.62|321.62|315.05|313.05|323.62|321.62|314.71|312.71|4182
1583337600000|2020-03-04 16:00:00|315.07|313.07|316.19|314.19|316.8|314.8|312.14|310.14|3650
1583341200000|2020-03-04 17:00:00|316.18|314.18|318.56|316.56|319.09|317.09|315.99|313.99|2468
1583344800000|2020-03-04 18:00:00|318.55|316.55|317.18|315.18|318.8|316.8|315.59|313.59|1745
1583348400000|2020-03-04 19:00:00|317.21|315.21|318.5|316.5|318.84|316.84|317.1|315.1|1690
1583352000000|2020-03-04 20:00:00|318.48|316.48|317.81|315.81|318.59|316.59|316.2|314.2|1693
1583355600000|2020-03-04 21:00:00|317.78|315.78|319.09|317.09|319.51|317.51|316.8|314.8|1364
1583359200000|2020-03-04 22:00:00|319.08|317.08|320.24|318.24|321|319|319.07|317.07|1493
1583362800000|2020-03-04 23:00:00|320.25|318.25|320.72|318.72|321.7|319.7|319.83|317.83|1602
1583366400000|2020-03-05 00:00:00|320.69|318.69|326.94|324.94|327.8|325.8|320.61|318.61|3913
1583370000000|2020-03-05 01:00:00|326.93|324.93|328.16|326.16|328.74|326.74|325.7|323.7|3403
1583373600000|2020-03-05 02:00:00|328.17|326.17|329.82|327.82|329.98|327.98|326.43|324.43|3193
1583377200000|2020-03-05 03:00:00|329.76|327.76|327.07|325.07|329.99|327.99|326.71|324.71|3394
1583380800000|2020-03-05 04:00:00|327.08|325.08|327.88|325.88|328.83|326.83|326.81|324.81|2985
1583384400000|2020-03-05 05:00:00|327.85|325.85|336.41|334.41|336.46|334.46|327.59|325.59|3735
1583388000000|2020-03-05 06:00:00|336.35|334.35|334.42|332.42|337.06|335.06|333.29|331.29|3692
1583391600000|2020-03-05 07:00:00|334.45|332.45|334.05|332.05|334.97|332.97|332.18|330.18|2527
1583395200000|2020-03-05 08:00:00|334.06|332.06|335.87|333.87|336.21|334.21|333.34|331.34|2433
1583398800000|2020-03-05 09:00:00|335.88|333.88|341.16|339.16|342.08|340.08|335.28|333.28|4396
1583402400000|2020-03-05 10:00:00|341.17|339.17|341.52|339.52|341.94|339.94|339.31|337.31|2350
1583406000000|2020-03-05 11:00:00|341.51|339.51|341.91|339.91|344.85|342.85|339.95|337.95|4043
1583409600000|2020-03-05 12:00:00|341.9|339.9|340.25|338.25|343.91|341.91|339.97|337.97|3910
1583413200000|2020-03-05 13:00:00|340.12|338.12|340.18|338.18|340.58|338.58|337.54|335.54|3360
1583416800000|2020-03-05 14:00:00|340.17|338.17|336.31|334.31|340.41|338.41|335.91|333.91|3784
1583420400000|2020-03-05 15:00:00|336.27|334.27|342.15|340.15|342.27|340.27|335.97|333.97|3224
1583424000000|2020-03-05 16:00:00|342.17|340.17|341.12|339.12|343.65|341.65|339.77|337.77|4288
1583427600000|2020-03-05 17:00:00|341.11|339.11|343.21|341.21|344.6|342.6|340.11|338.11|3967
1583431200000|2020-03-05 18:00:00|343.15|341.15|341.78|339.78|344.55|342.55|340.52|338.52|3261
1583434800000|2020-03-05 19:00:00|341.77|339.77|342.77|340.77|342.77|340.77|340.08|338.08|2895
1583438400000|2020-03-05 20:00:00|342.78|340.78|341.14|339.14|342.94|340.94|339.45|337.45|3041
1583442000000|2020-03-05 21:00:00|341.13|339.13|340.64|338.64|341.83|339.83|340.48|338.48|2481
1583445600000|2020-03-05 22:00:00|340.63|338.63|335.05|333.05|340.63|338.63|334.82|332.82|3950
1583449200000|2020-03-05 23:00:00|335.04|333.04|338.69|336.69|339.45|337.45|333.41|331.41|5242
1583452800000|2020-03-06 00:00:00|338.58|336.58|334.51|332.51|339.77|337.77|334.27|332.27|5147
1583456400000|2020-03-06 01:00:00|334.49|332.49|336.47|334.47|337.99|335.99|333.72|331.72|4152
1583460000000|2020-03-06 02:00:00|336.46|334.46|336.94|334.94|338.92|336.92|336.05|334.05|3396
1583463600000|2020-03-06 03:00:00|336.95|334.95|337.23|335.23|338.47|336.47|336.77|334.77|3041
1583467200000|2020-03-06 04:00:00|337.22|335.22|337.37|335.37|338.3|336.3|336.33|334.33|2810
1583470800000|2020-03-06 05:00:00|337.44|335.44|350.48|348.48|353.03|351.03|337.1|335.1|6654
1583474400000|2020-03-06 06:00:00|350.47|348.47|350.44|348.44|353.16|351.16|349.49|347.49|5291
1583478000000|2020-03-06 07:00:00|350.43|348.43|349.72|347.72|353.43|351.43|349.37|347.37|4824
1583481600000|2020-03-06 08:00:00|349.71|347.71|349.5|347.5|351.45|349.45|346.38|344.38|4325
1583485200000|2020-03-06 09:00:00|349.51|347.51|350.84|348.84|351.36|349.36|348.86|346.86|3747
1583488800000|2020-03-06 10:00:00|350.85|348.85|351.6|349.6|352.89|350.89|348.96|346.96|3673
1583492400000|2020-03-06 11:00:00|351.59|349.59|351.66|349.66|353.95|351.95|351.05|349.05|3464
1583496000000|2020-03-06 12:00:00|351.65|349.65|349.35|347.35|351.65|349.65|347.85|345.85|4774
1583499600000|2020-03-06 13:00:00|349.38|347.38|347.24|345.24|349.55|347.55|346.28|344.28|3190
1583503200000|2020-03-06 14:00:00|347.23|345.23|349.18|347.18|351.12|349.12|346.49|344.49|4171
1583506800000|2020-03-06 15:00:00|349.21|347.21|342.42|340.42|350.28|348.28|342.39|340.39|4655
1583510400000|2020-03-06 16:00:00|342.46|340.46|346.93|344.93|347.9|345.9|342.46|340.46|3704
1583514000000|2020-03-06 17:00:00|346.92|344.92|347.81|345.81|348.56|346.56|346.87|344.87|2930
1583517600000|2020-03-06 18:00:00|347.82|345.82|346.98|344.98|347.94|345.94|346.66|344.66|2167
1583521200000|2020-03-06 19:00:00|347|345|347.43|345.43|348.46|346.46|346.68|344.68|2551
1583524800000|2020-03-06 20:00:00|347.44|345.44|347.99|345.99|348.49|346.49|346.94|344.94|1993
1583528400000|2020-03-06 21:00:00|347.95|345.95|352.17|350.17|352.65|350.65|347.84|345.84|1844
1583553600000|2020-03-07 04:00:00|348.56|346.56|347|345|350.09|348.09|345.77|343.77|3834
1583557200000|2020-03-07 05:00:00|346.97|344.97|346.39|344.39|346.99|344.99|343.95|341.95|3427
1583560800000|2020-03-07 06:00:00|346.38|344.38|345.28|343.28|348.55|346.55|345.28|343.28|3733
1583564400000|2020-03-07 07:00:00|345.29|343.29|346.04|344.04|346.53|344.53|344.4|342.4|3300
1583568000000|2020-03-07 08:00:00|346.01|344.01|347.4|345.4|348.06|346.06|345.66|343.66|3833
1583571600000|2020-03-07 09:00:00|347.43|345.43|349.56|347.56|350.93|348.93|346.63|344.63|2791
1583575200000|2020-03-07 10:00:00|349.57|347.57|347.38|345.38|350.24|348.24|347.12|345.12|2881
1583578800000|2020-03-07 11:00:00|347.41|345.41|347.96|345.96|348.91|346.91|346.62|344.62|3379
1583582400000|2020-03-07 12:00:00|347.97|345.97|345.29|343.29|350.68|348.68|345.1|343.1|4537
1583586000000|2020-03-07 13:00:00|345.32|343.32|343.88|341.88|346.89|344.89|342.14|340.14|3804
1583589600000|2020-03-07 14:00:00|343.84|341.84|346.22|344.22|346.22|344.22|343.37|341.37|3742
1583593200000|2020-03-07 15:00:00|346.18|344.18|347.26|345.26|347.41|345.41|344.29|342.29|3388
1583596800000|2020-03-07 16:00:00|347.23|345.23|338.62|336.62|350.71|348.71|337.22|335.22|5796
1583600400000|2020-03-07 17:00:00|338.63|336.63|334.91|332.91|338.68|336.68|333|331|5740
1583604000000|2020-03-07 18:00:00|334.92|332.92|332.67|330.67|335.11|333.11|329.42|327.42|5114
1583607600000|2020-03-07 19:00:00|332.66|330.66|333.15|331.15|333.94|331.94|331.03|329.03|4321
1583611200000|2020-03-07 20:00:00|333.14|331.14|333.89|331.89|334.8|332.8|331.99|329.99|2695
1583614800000|2020-03-07 21:00:00|333.9|331.9|334.59|332.59|335.83|333.83|332.68|330.68|3240
1583618400000|2020-03-07 22:00:00|334.58|332.58|335.42|333.42|335.62|333.62|334.48|332.48|4546
1583622000000|2020-03-07 23:00:00|335.4|333.4|332.2|330.2|335.48|333.48|330.87|328.87|3047
1583625600000|2020-03-08 00:00:00|332.21|330.21|324.85|322.85|332.28|330.28|321.31|319.31|6095
1583629200000|2020-03-08 01:00:00|324.83|322.83|323.06|321.06|326.23|324.23|322.12|320.12|4229
1583632800000|2020-03-08 02:00:00|323.05|321.05|320.31|318.31|325.03|323.03|319.19|317.19|4268
1583636400000|2020-03-08 03:00:00|320.29|318.29|322.36|320.36|324.02|322.02|319.58|317.58|3930
1583640000000|2020-03-08 04:00:00|322.35|320.35|322.84|320.84|324.08|322.08|321.33|319.33|2571
1583643600000|2020-03-08 05:00:00|322.83|320.83|322.17|320.17|323.23|321.23|321.39|319.39|3506
1583647200000|2020-03-08 06:00:00|322.18|320.18|320.57|318.57|322.2|320.2|316.74|314.74|3594
1583650800000|2020-03-08 07:00:00|320.56|318.56|322.51|320.51|323.41|321.41|320.55|318.55|2549
1583654400000|2020-03-08 08:00:00|322.5|320.5|322.3|320.3|322.51|320.51|320.72|318.72|2169
1583658000000|2020-03-08 09:00:00|322.29|320.29|320.42|318.42|322.75|320.75|320.25|318.25|1538
1583661600000|2020-03-08 10:00:00|320.43|318.43|322.48|320.48|322.62|320.62|319.32|317.32|3258
1583665200000|2020-03-08 11:00:00|322.49|320.49|322.56|320.56|323.45|321.45|321.28|319.28|1723
1583668800000|2020-03-08 12:00:00|322.57|320.57|315.37|313.37|322.71|320.71|313.79|311.79|3232
1583672400000|2020-03-08 13:00:00|315.36|313.36|313.8|311.8|316.19|314.19|312.59|310.59|4363
1583676000000|2020-03-08 14:00:00|313.78|311.78|309.97|307.97|315.13|313.13|307.34|305.34|4206
1583679600000|2020-03-08 15:00:00|309.94|307.94|294.84|292.84|310.13|308.13|287.39|285.39|8593
1583683200000|2020-03-08 16:00:00|294.88|292.88|288.46|286.46|298.22|294.83|273.06|271.06|9445
1583686800000|2020-03-08 17:00:00|288.42|286.42|290.81|288.81|294.22|292.22|284.06|282.06|7397
1583690400000|2020-03-08 18:00:00|290.8|288.8|288.8|286.8|290.8|288.8|286.74|284.74|5778
1583694000000|2020-03-08 19:00:00|288.84|286.84|285.37|283.37|288.87|286.87|283.89|281.89|5162
1583697600000|2020-03-08 20:00:00|285.36|283.36|283.64|281.64|287.21|285.21|283.62|281.62|2887
1583701200000|2020-03-08 21:00:00|283.67|281.67|282.11|280.11|284.87|282.87|279.44|277.44|3100
1583704800000|2020-03-08 22:00:00|282.09|280.09|277.19|275.19|283.32|281.32|277.19|275.19|5425
1583708400000|2020-03-08 23:00:00|277.18|275.18|274.32|272.32|283.63|281.63|269.88|267.88|6937
1583712000000|2020-03-09 00:00:00|273.86|271.86|278.53|276.53|280.57|278.57|271.32|269.32|7111
1583715600000|2020-03-09 01:00:00|278.54|276.54|279|277|282.64|280.64|272.99|270.99|4162
1583719200000|2020-03-09 02:00:00|278.92|276.92|271.87|269.87|279.25|277.25|271|269|5750
1583722800000|2020-03-09 03:00:00|271.88|269.88|268.12|266.12|273.72|271.72|263.22|261.22|7018
1583726400000|2020-03-09 04:00:00|268.13|266.13|267.95|265.95|269.66|267.66|260.53|258.53|7707
1583730000000|2020-03-09 05:00:00|267.93|265.93|276.42|274.42|277.92|275.92|262.98|260.98|8436
1583733600000|2020-03-09 06:00:00|276.44|274.44|275.68|273.68|280.51|278.51|273.88|271.88|7184
1583737200000|2020-03-09 07:00:00|275.73|273.73|275.66|273.66|277.5|275.5|273.5|271.5|4848
1583740800000|2020-03-09 08:00:00|275.67|273.67|279.55|277.55|281.29|279.29|275.67|273.67|5117
1583744400000|2020-03-09 09:00:00|279.57|277.57|275.33|273.33|280.73|278.73|275.14|273.14|4596
1583748000000|2020-03-09 10:00:00|275.32|273.32|272.67|270.67|277.06|275.06|272.55|270.55|3499
1583751600000|2020-03-09 11:00:00|272.68|270.68|271.08|269.08|272.76|270.76|268.33|266.33|5224
1583755200000|2020-03-09 12:00:00|271.29|269.29|276.72|274.72|278.07|276.07|271.03|269.03|5700
1583758800000|2020-03-09 13:00:00|276.73|274.73|271.21|269.21|277.33|275.33|265.17|263.17|5513
1583762400000|2020-03-09 14:00:00|271.04|269.04|264.42|262.42|272.03|270.03|262.2|260.2|5809
1583766000000|2020-03-09 15:00:00|264.4|262.4|262.85|260.85|265.55|263.55|253.81|251.81|7501
1583769600000|2020-03-09 16:00:00|262.92|260.92|266.86|264.86|273.1|271.1|256.88|254.88|6711
1583773200000|2020-03-09 17:00:00|266.87|264.87|260.95|258.95|267.72|265.72|259.56|257.56|5180
1583776800000|2020-03-09 18:00:00|261.04|259.04|262.14|260.14|264|262|260.25|258.25|4613
1583780400000|2020-03-09 19:00:00|262.15|260.15|267.93|265.93|269.25|267.25|261.71|259.71|4389
1583784000000|2020-03-09 20:00:00|267.92|265.92|267.78|265.78|269.19|267.19|264.62|262.62|4294
1583787600000|2020-03-09 21:00:00|267.76|265.76|268.14|266.14|269.78|267.78|267.22|265.22|3227
1583791200000|2020-03-09 22:00:00|268.12|266.12|272.37|270.37|272.48|270.48|267.26|265.26|3128
1583794800000|2020-03-09 23:00:00|272.36|270.36|274.04|272.04|275.96|273.96|268.82|266.82|3560
1583798400000|2020-03-10 00:00:00|274.08|272.08|273.03|271.03|275.15|273.15|270.59|268.59|3194
1583802000000|2020-03-10 01:00:00|272.95|270.95|270.39|268.39|276.02|274.02|269.58|267.58|3719
1583805600000|2020-03-10 02:00:00|270.4|268.4|270|268|272.2|270.2|269.8|267.8|3994
1583809200000|2020-03-10 03:00:00|269.97|267.97|272.65|270.65|273.6|271.6|269.58|267.58|3405
1583812800000|2020-03-10 04:00:00|272.66|270.66|272.29|270.29|273.76|271.76|271.41|269.41|2989
1583816400000|2020-03-10 05:00:00|272.26|270.26|271.27|269.27|272.52|270.52|270.16|268.16|1995
1583820000000|2020-03-10 06:00:00|271.26|269.26|268.49|266.49|271.71|269.71|267.69|265.69|2924
1583823600000|2020-03-10 07:00:00|268.48|266.48|267.18|265.18|268.54|266.54|265.45|263.45|4236
1583827200000|2020-03-10 08:00:00|267.16|265.16|268.38|266.38|270.69|268.69|266.12|264.12|4262
1583830800000|2020-03-10 09:00:00|268.31|266.31|269.14|267.14|269.94|267.94|267.73|265.73|2237
1583834400000|2020-03-10 10:00:00|269.13|267.13|274.62|272.62|276.63|274.63|268.85|266.85|4031
1583838000000|2020-03-10 11:00:00|274.67|272.67|275.53|273.53|278.16|276.16|274.58|272.58|3794
1583841600000|2020-03-10 12:00:00|275.5|273.5|278.33|276.33|279.27|277.27|275.06|273.06|3530
1583845200000|2020-03-10 13:00:00|278.31|276.31|274.01|272.01|279.11|277.11|272.94|270.94|3879
1583848800000|2020-03-10 14:00:00|273.94|271.94|273.59|271.59|276.99|274.99|273.27|271.27|3352
1583852400000|2020-03-10 15:00:00|273.55|271.55|264.91|262.91|273.89|271.89|264.71|262.71|5623
1583856000000|2020-03-10 16:00:00|265.04|263.04|269.11|267.11|269.72|267.72|264.45|262.45|4685
1583859600000|2020-03-10 17:00:00|269.09|267.09|272.08|270.08|272.65|270.65|267.92|265.92|4021
1583863200000|2020-03-10 18:00:00|272.07|270.07|269.81|267.81|272.08|270.08|269.35|267.35|3944
1583866800000|2020-03-10 19:00:00|269.78|267.78|272.69|270.69|272.88|270.88|269.35|267.35|3279
1583870400000|2020-03-10 20:00:00|272.66|270.66|271.97|269.97|273.08|271.08|270.2|268.2|3515
1583874000000|2020-03-10 21:00:00|271.96|269.96|272.81|270.81|273.58|271.58|271.44|269.44|2682
1583877600000|2020-03-10 22:00:00|272.78|270.78|275.58|273.58|276.39|274.39|272.65|270.65|3996
1583881200000|2020-03-10 23:00:00|275.59|273.59|272.73|270.73|275.63|273.63|271.56|269.56|4275
1583884800000|2020-03-11 00:00:00|272.65|270.65|274.9|272.9|275.31|273.31|271.68|269.68|2655
1583888400000|2020-03-11 01:00:00|274.89|272.89|274.13|272.13|275.93|273.93|273.81|271.81|2283
1583892000000|2020-03-11 02:00:00|274.15|272.15|271.44|269.44|274.85|272.85|271.25|269.25|1864
1583895600000|2020-03-11 03:00:00|271.45|269.45|273.16|271.16|274.05|272.05|270.74|268.74|2228
1583899200000|2020-03-11 04:00:00|273.17|271.17|271.81|269.81|274.01|272.01|271.74|269.74|1969
1583902800000|2020-03-11 05:00:00|271.8|269.8|270.79|268.79|272.19|270.19|269.63|267.63|3095
1583906400000|2020-03-11 06:00:00|270.78|268.78|268.33|266.33|271.95|269.95|267.97|265.97|2543
1583910000000|2020-03-11 07:00:00|268.34|266.34|269.36|267.36|270.46|268.46|267.51|265.51|2435
1583913600000|2020-03-11 08:00:00|269.37|267.37|269.14|267.14|272.97|270.97|268.19|266.19|3548
1583917200000|2020-03-11 09:00:00|269.13|267.13|266.36|264.36|270.09|268.09|266.15|264.15|3370
1583920800000|2020-03-11 10:00:00|266.34|264.34|266.58|264.58|266.76|264.76|262.02|260.02|3692
1583924400000|2020-03-11 11:00:00|266.5|264.5|267.11|265.11|269.51|267.51|264.7|262.7|3327
1583928000000|2020-03-11 12:00:00|267.1|265.1|265.69|263.69|267.47|265.47|263.95|261.95|3497
1583931600000|2020-03-11 13:00:00|265.68|263.68|265.14|263.14|268.35|266.35|263.85|261.85|3432
1583935200000|2020-03-11 14:00:00|265.13|263.13|260.78|258.78|266.25|264.25|260.09|258.09|3326
1583938800000|2020-03-11 15:00:00|260.79|258.79|261.34|259.34|262.24|260.24|257.71|255.71|4286
1583942400000|2020-03-11 16:00:00|261.35|259.35|260.99|258.99|264.25|262.25|259.14|257.14|4986
1583946000000|2020-03-11 17:00:00|261|259|255.87|253.87|261.01|259.01|254.14|252.14|5482
1583949600000|2020-03-11 18:00:00|255.85|253.85|263.15|261.15|263.86|261.86|251.45|249.45|5999
1583953200000|2020-03-11 19:00:00|263.13|261.13|265.71|263.71|266.84|264.84|261.73|259.73|4508
1583956800000|2020-03-11 20:00:00|265.69|263.69|268.71|266.71|268.92|266.92|265.17|263.17|3720
1583960400000|2020-03-11 21:00:00|268.72|266.72|265.26|263.26|269.11|267.11|264.82|262.82|2514
1583964000000|2020-03-11 22:00:00|265.35|263.35|270.28|268.28|270.98|268.98|265.35|263.35|4155
1583967600000|2020-03-11 23:00:00|270.26|268.26|268.27|266.27|271.31|269.31|267.29|265.29|3944
1583971200000|2020-03-12 00:00:00|268.23|266.23|266.37|264.37|268.93|266.93|264.5|262.5|3535
1583974800000|2020-03-12 01:00:00|266.4|264.4|258.38|256.38|267.15|265.15|258.04|256.04|4213
1583978400000|2020-03-12 02:00:00|258.37|256.37|256.88|254.88|261.96|259.96|254.41|252.41|5108
1583982000000|2020-03-12 03:00:00|256.87|254.87|257.44|255.44|259.41|257.41|255.55|253.55|3683
1583985600000|2020-03-12 04:00:00|257.4|255.4|253.29|251.29|257.45|255.45|251.06|249.06|4476
1583989200000|2020-03-12 05:00:00|253.28|251.28|256.06|254.06|256.17|254.17|251.89|249.89|2564
1583992800000|2020-03-12 06:00:00|256.04|254.04|247.23|245.23|256.08|254.08|246.32|244.32|3914
1583996400000|2020-03-12 07:00:00|247.22|245.22|242.66|240.66|247.51|245.51|239.25|237.25|5717
1584000000000|2020-03-12 08:00:00|242.67|240.67|240.91|238.91|245.37|243.37|236.75|234.75|6109
1584003600000|2020-03-12 09:00:00|240.89|238.89|240.17|238.17|242.42|240.42|238.85|236.85|4227
1584007200000|2020-03-12 10:00:00|240.16|238.16|193.23|191.23|240.41|238.41|189.27|187.27|6458
1584010800000|2020-03-12 11:00:00|193.1|191.1|176.65|174.65|202.12|200.12|169.87|167.87|7261
1584014400000|2020-03-12 12:00:00|176.44|174.44|180.1|178.1|184.11|182.11|174.42|172.42|7466
1584018000000|2020-03-12 13:00:00|180.11|178.11|174.98|172.98|181.52|179.52|168.19|166.19|6457
1584021600000|2020-03-12 14:00:00|174.91|172.91|182.85|180.85|185.19|183.19|172.55|170.55|6641
1584025200000|2020-03-12 15:00:00|182.86|180.86|182.86|180.86|186.43|184.43|179.49|177.49|5158
1584028800000|2020-03-12 16:00:00|182.85|180.85|177.56|175.56|187.95|185.95|172.95|170.95|5339
1584032400000|2020-03-12 17:00:00|177.69|175.69|181.41|179.41|186.08|184.08|177.59|175.59|5245
1584036000000|2020-03-12 18:00:00|181.45|179.45|177.41|175.41|182.57|180.57|177.31|175.31|4602
1584039600000|2020-03-12 19:00:00|177.4|175.4|180.12|178.12|182.84|180.84|176.51|174.51|4889
1584043200000|2020-03-12 20:00:00|180.2|178.2|173.58|171.58|180.45|178.45|168.36|166.36|5862
1584046800000|2020-03-12 21:00:00|173.46|171.46|174.17|172.17|175.08|173.08|168.17|166.17|5638
1584050400000|2020-03-12 22:00:00|174.23|172.23|176.49|174.49|178.44|176.44|172.84|170.84|6680
1584054000000|2020-03-12 23:00:00|176.44|174.44|147.18|145.18|176.65|174.65|143.52|141.52|7509
1584057600000|2020-03-13 00:00:00|147.48|145.48|148.12|146.12|158.3|156.3|145.19|143.19|6854
1584061200000|2020-03-13 01:00:00|148.13|146.13|141.84|139.84|151.97|149.97|140.61|138.61|7788
1584064800000|2020-03-13 02:00:00|141.85|139.85|187.95|171.57|201.42|186.34|140.35|138.35|7775
1584068400000|2020-03-13 03:00:00|181.38|171.55|179|177|212.92|209.28|169.83|167.83|8279
1584072000000|2020-03-13 04:00:00|178.8|176.8|162.42|160.42|182.74|179.56|159.81|157.81|5999
1584075600000|2020-03-13 05:00:00|162.41|160.41|162.56|160.56|174.3|172.3|160.05|158.05|4927
1584079200000|2020-03-13 06:00:00|162.45|160.45|173.58|171.58|173.58|171.58|159.05|157.05|5556
1584082800000|2020-03-13 07:00:00|173.6|171.6|175.29|173.29|176.71|174.71|166.05|164.05|5242
1584086400000|2020-03-13 08:00:00|175.25|173.25|170.04|168.04|182.96|180.96|167.16|165.16|4186
1584090000000|2020-03-13 09:00:00|170.07|168.07|179.9|177.9|181.73|179.73|169.63|167.63|3651
1584093600000|2020-03-13 10:00:00|180.01|178.01|176.17|174.17|183.92|181.92|175.17|173.17|3469
1584097200000|2020-03-13 11:00:00|175.99|173.99|170.87|168.87|178.13|176.13|168.75|166.75|4319
1584100800000|2020-03-13 12:00:00|170.89|168.89|179.69|177.69|182.56|180.56|169.81|167.81|4675
1584104400000|2020-03-13 13:00:00|179.7|177.7|181.47|179.47|193.67|191.67|178.3|176.3|5439
1584108000000|2020-03-13 14:00:00|181.48|179.48|176.18|174.18|189.59|187.59|174.99|172.99|4974
1584111600000|2020-03-13 15:00:00|176.19|174.19|166.83|164.83|176.63|174.63|157.98|155.98|7654
1584115200000|2020-03-13 16:00:00|166.81|164.81|169.23|167.23|177.84|175.84|162.77|160.77|7189
1584118800000|2020-03-13 17:00:00|169.22|167.22|167.77|165.77|172.6|170.6|166.33|164.33|6979
1584122400000|2020-03-13 18:00:00|167.75|165.75|165.32|163.32|167.93|165.93|157.77|155.77|7165
1584126000000|2020-03-13 19:00:00|165.29|163.29|171.94|169.94|174.11|172.11|160.66|158.66|7076
1584129600000|2020-03-13 20:00:00|171.95|169.95|174.19|172.19|176.88|174.88|169.28|167.28|6186
1584176400000|2020-03-14 09:00:00|170.38|168.38|168.21|166.21|170.48|168.48|165.95|163.95|1554
1584180000000|2020-03-14 10:00:00|168.2|166.2|173.84|171.84|174.52|172.52|167.47|165.47|5353
1584183600000|2020-03-14 11:00:00|173.83|171.83|174.54|172.54|177.92|175.92|173.6|171.6|4241
1584187200000|2020-03-14 12:00:00|174.51|172.51|173.37|171.37|174.51|172.51|170.98|168.98|4647
1584190800000|2020-03-14 13:00:00|173.38|171.38|169.02|167.02|174.09|172.09|168.18|166.18|4576
1584194400000|2020-03-14 14:00:00|169.01|167.01|172.47|170.47|173.8|171.8|168.64|166.64|3634
1584198000000|2020-03-14 15:00:00|172.48|170.48|171.06|169.06|173.28|171.28|169.48|167.48|3902
1584201600000|2020-03-14 16:00:00|171.07|169.07|173.08|171.08|175.12|173.12|170.37|168.37|4281
1584205200000|2020-03-14 17:00:00|173.1|171.1|173.14|171.14|174.04|172.04|172.02|170.02|2439
1584208800000|2020-03-14 18:00:00|173.13|171.13|174.07|172.07|175.06|173.06|172.71|170.71|3176
1584212400000|2020-03-14 19:00:00|174.06|172.06|172.81|170.81|174.66|172.66|172.66|170.66|2724
1584216000000|2020-03-14 20:00:00|172.82|170.82|172.41|170.41|173.6|171.6|169.86|167.86|3393
1584219600000|2020-03-14 21:00:00|172.42|170.42|171.15|169.15|172.44|170.44|170.46|168.46|1944
1584223200000|2020-03-14 22:00:00|171.14|169.14|169.44|167.44|171.4|169.4|167.69|165.69|3656
1584226800000|2020-03-14 23:00:00|169.17|167.17|167.99|165.99|169.58|167.58|164.66|162.66|5507
1584230400000|2020-03-15 00:00:00|167.4|165.4|169.45|167.45|170.7|168.7|166.7|164.7|4362
1584234000000|2020-03-15 01:00:00|169.46|167.46|166.52|164.52|170.55|168.55|166.46|164.46|3418
1584237600000|2020-03-15 02:00:00|166.53|164.53|169.13|167.13|169.79|167.79|166.53|164.53|2905
1584241200000|2020-03-15 03:00:00|169.14|167.14|167.89|165.89|169.61|167.61|167.57|165.57|2794
1584244800000|2020-03-15 04:00:00|167.88|165.88|169.46|167.46|170.6|168.6|167.88|165.88|2252
1584248400000|2020-03-15 05:00:00|169.48|167.48|170.84|168.84|171.18|169.18|169.19|167.19|1753
1584252000000|2020-03-15 06:00:00|170.83|168.83|171.21|169.21|172.82|170.82|170.51|168.51|2910
1584255600000|2020-03-15 07:00:00|171.23|169.23|170.01|168.01|171.87|169.87|168.6|166.6|2980
1584259200000|2020-03-15 08:00:00|170|168|170.36|168.36|171.02|169.02|168.73|166.73|2340
1584262800000|2020-03-15 09:00:00|170.37|168.37|170.69|168.69|171.3|169.3|170.07|168.07|1742
1584266400000|2020-03-15 10:00:00|170.68|168.68|176.22|174.22|179.58|177.58|170.3|168.3|4287
1584270000000|2020-03-15 11:00:00|176.23|174.23|176.02|174.02|176.97|174.97|174.43|172.43|3384
1584273600000|2020-03-15 12:00:00|176.01|174.01|173.26|171.26|180.79|178.79|172.45|170.45|4692
1584277200000|2020-03-15 13:00:00|173.27|171.27|174.6|172.6|176.47|174.47|173.27|171.27|2702
1584280800000|2020-03-15 14:00:00|174.68|172.68|173.56|171.56|175.56|173.56|171.84|169.84|3245
1584284400000|2020-03-15 15:00:00|173.64|171.64|174.08|172.08|175.59|173.59|173.15|171.15|2319
1584288000000|2020-03-15 16:00:00|174.09|172.09|175.62|173.62|175.93|173.93|172.72|170.72|3483
1584291600000|2020-03-15 17:00:00|175.61|173.61|175.44|173.44|177.41|175.41|174|172|2546
1584295200000|2020-03-15 18:00:00|175.43|173.43|175.16|173.16|175.98|173.98|174.48|172.48|2414
1584298800000|2020-03-15 19:00:00|175.17|173.17|176.05|174.05|177.23|175.23|175.04|173.04|2293
1584302400000|2020-03-15 20:00:00|176.04|174.04|171.98|169.98|176.33|174.33|171.97|169.97|2946
1584306000000|2020-03-15 21:00:00|171.89|169.89|192.33|190.33|193.35|191.35|171.83|169.83|5104
1584309600000|2020-03-15 22:00:00|192.16|190.16|182.43|180.43|192.42|190.42|178.7|176.7|6554
1584313200000|2020-03-15 23:00:00|182.42|180.42|180.8|178.8|184|182|180.15|178.15|4527
1584316800000|2020-03-16 00:00:00|181.67|179.67|178.49|176.49|181.67|179.67|178.04|176.04|3242
1584320400000|2020-03-16 01:00:00|178.47|176.47|180.56|178.56|181.51|179.51|177.98|175.98|3534
1584324000000|2020-03-16 02:00:00|180.54|178.54|182.25|180.25|184.99|182.99|179.88|177.88|3406
1584327600000|2020-03-16 03:00:00|182.27|180.27|180.13|178.13|182.3|180.3|178.65|176.65|2883
1584331200000|2020-03-16 04:00:00|180.12|178.12|177.09|175.09|180.45|178.45|177.09|175.09|2454
1584334800000|2020-03-16 05:00:00|177.08|175.08|171.42|169.42|179.07|177.07|169.69|167.69|3993
1584338400000|2020-03-16 06:00:00|171.38|169.38|169.04|167.04|171.38|169.38|163.01|161.01|6437
1584342000000|2020-03-16 07:00:00|169.03|167.03|160.76|158.76|169.03|167.03|159.77|157.77|5975
1584345600000|2020-03-16 08:00:00|160.74|158.74|164.3|162.3|165.15|163.15|160.67|158.67|5313
1584349200000|2020-03-16 09:00:00|164.31|162.31|161.14|159.14|164.33|162.33|160.35|158.35|4644
1584352800000|2020-03-16 10:00:00|161.12|159.12|150.11|148.11|161.21|159.21|149.65|147.65|5127
1584356400000|2020-03-16 11:00:00|150.12|148.12|152.16|150.16|155.56|153.56|149.48|147.48|4925
1584360000000|2020-03-16 12:00:00|152.17|150.17|160.17|158.17|163.19|161.19|151.41|149.41|6117
1584363600000|2020-03-16 13:00:00|160.15|158.15|162.14|160.14|163.68|161.68|151.92|149.92|6786
1584367200000|2020-03-16 14:00:00|162.16|160.16|167.89|165.89|172.36|170.36|159.88|157.88|6999
1584370800000|2020-03-16 15:00:00|167.86|165.86|173.82|171.82|175.19|173.19|167.4|165.4|6335
1584374400000|2020-03-16 16:00:00|173.83|171.83|170.32|168.32|175.3|173.3|167.2|165.2|6659
1584378000000|2020-03-16 17:00:00|170.34|168.34|175.28|173.28|175.93|173.93|169.16|167.16|5836
1584381600000|2020-03-16 18:00:00|175.27|173.27|176.34|174.34|176.8|174.8|173.8|171.8|5825
1584385200000|2020-03-16 19:00:00|176.36|174.36|169.37|167.37|176.95|174.95|168.05|166.05|6618
1584388800000|2020-03-16 20:00:00|169.36|167.36|167.67|165.67|172.64|170.64|165.82|163.82|6288
1584392400000|2020-03-16 21:00:00|167.71|165.71|166.94|164.94|167.79|165.79|164.13|162.13|4190
1584396000000|2020-03-16 22:00:00|166.95|164.95|166.22|164.22|170.39|168.39|165.8|163.8|6239
1584399600000|2020-03-16 23:00:00|166.16|164.16|174.2|172.2|174.2|172.2|165.85|163.85|4997
1584403200000|2020-03-17 00:00:00|174.08|172.08|175.98|173.98|176|174|170.49|168.49|4892
1584406800000|2020-03-17 01:00:00|175.97|173.97|179.32|177.32|185.68|183.68|174.58|172.58|6526
1584410400000|2020-03-17 02:00:00|179.3|177.3|180.94|178.94|183.09|181.09|176.7|174.7|5892
1584414000000|2020-03-17 03:00:00|180.97|178.97|181.86|179.86|183.16|181.16|178.65|176.65|4687
1584417600000|2020-03-17 04:00:00|181.85|179.85|179.46|177.46|181.88|179.88|178.08|176.08|4149
1584421200000|2020-03-17 05:00:00|179.45|177.45|181.11|179.11|182.82|180.82|179.45|177.45|3629
1584424800000|2020-03-17 06:00:00|181.12|179.12|183.1|181.1|183.19|181.19|178.41|176.41|3038
1584428400000|2020-03-17 07:00:00|183.17|181.17|188.61|186.61|190.68|188.68|182.29|180.29|3232
1584432000000|2020-03-17 08:00:00|188.63|186.63|183.17|181.17|191.68|189.68|182.39|180.39|2908
1584435600000|2020-03-17 09:00:00|183.16|181.16|181.1|179.1|184.88|182.88|178.97|176.97|4498
1584439200000|2020-03-17 10:00:00|181.13|179.13|183.82|181.82|183.99|181.99|180.34|178.34|3508
1584442800000|2020-03-17 11:00:00|183.81|181.81|182.38|180.38|185.7|183.7|181.09|179.09|3440
1584446400000|2020-03-17 12:00:00|182.39|180.39|179.53|177.53|184.68|182.68|179.29|177.29|2976
1584450000000|2020-03-17 13:00:00|179.49|177.49|175.63|173.63|183.19|181.19|174.67|172.67|5112
1584453600000|2020-03-17 14:00:00|175.58|173.58|181.18|179.18|181.58|179.58|174.84|172.84|4667
1584457200000|2020-03-17 15:00:00|181.16|179.16|185.16|183.16|185.82|183.82|180.53|178.53|4132
1584460800000|2020-03-17 16:00:00|185.17|183.17|184.07|182.07|188.57|186.57|183.87|181.87|4823
1584464400000|2020-03-17 17:00:00|184.08|182.08|184.7|182.7|186.93|184.93|183.97|181.97|3233
1584468000000|2020-03-17 18:00:00|184.71|182.71|185.35|183.35|186.89|184.89|184.47|182.47|3309
1584471600000|2020-03-17 19:00:00|185.33|183.33|186.55|184.55|187.84|185.84|184.15|182.15|3582
1584475200000|2020-03-17 20:00:00|186.54|184.54|188.01|186.01|188.41|186.41|185.71|183.71|2827
1584478800000|2020-03-17 21:00:00|187.99|185.99|185.76|183.76|190.18|188.18|185.21|183.21|2729
1584482400000|2020-03-17 22:00:00|185.75|183.75|186.39|184.39|187.03|185.03|183.02|181.02|3232
1584486000000|2020-03-17 23:00:00|186.38|184.38|184.23|182.23|188.17|186.17|184.22|182.22|3302
1584489600000|2020-03-18 00:00:00|184.04|182.04|185.06|183.06|187.49|185.49|182.77|180.77|3086
1584493200000|2020-03-18 01:00:00|185.03|183.03|184.7|182.7|186.78|184.78|184.44|182.44|2176
1584496800000|2020-03-18 02:00:00|184.69|182.69|185.98|183.98|186.27|184.27|184.21|182.21|2460
1584500400000|2020-03-18 03:00:00|185.96|183.96|186.67|184.67|187.06|185.06|185.9|183.9|1650
1584504000000|2020-03-18 04:00:00|186.68|184.68|186.76|184.76|186.96|184.96|185.25|183.25|1212
1584507600000|2020-03-18 05:00:00|186.77|184.77|181.27|179.27|187.33|185.33|180.66|178.66|2478
1584511200000|2020-03-18 06:00:00|181.26|179.26|180.67|178.67|183.16|181.16|178.2|176.2|3530
1584514800000|2020-03-18 07:00:00|180.68|178.68|178.17|176.17|180.68|178.68|176.74|174.74|3223
1584518400000|2020-03-18 08:00:00|178.19|176.19|180.14|178.14|180.38|178.38|175.85|173.85|3347
1584522000000|2020-03-18 09:00:00|180.15|178.15|178.61|176.61|181.66|179.66|178.2|176.2|4016
1584525600000|2020-03-18 10:00:00|178.6|176.6|176.14|174.14|179.08|177.08|174.99|172.99|4444
1584529200000|2020-03-18 11:00:00|176.15|174.15|177.8|175.8|178.21|176.21|175.7|173.7|3083
1584532800000|2020-03-18 12:00:00|177.78|175.78|174.92|172.92|177.84|175.84|173.16|171.16|3166
1584536400000|2020-03-18 13:00:00|174.89|172.89|183.34|181.34|184.41|182.41|170.61|168.61|5559
1584540000000|2020-03-18 14:00:00|183.31|181.31|182.37|180.37|185.41|183.41|180.56|178.56|4848
1584543600000|2020-03-18 15:00:00|182.5|180.5|182.26|180.26|183.15|181.15|179.14|177.14|4155
1584547200000|2020-03-18 16:00:00|182.27|180.27|179.5|177.5|184.43|182.43|178.36|176.36|5161
1584550800000|2020-03-18 17:00:00|179.51|177.51|179.69|177.69|181.58|179.58|178.13|176.13|4358
1584554400000|2020-03-18 18:00:00|179.68|177.68|181.9|179.9|182.09|180.09|178.93|176.93|2732
1584558000000|2020-03-18 19:00:00|181.91|179.91|182.43|180.43|182.73|180.73|181.03|179.03|2154
1584561600000|2020-03-18 20:00:00|182.44|180.44|182.53|180.53|184.2|182.2|182.36|180.36|2410
1584565200000|2020-03-18 21:00:00|182.54|180.54|183.66|181.66|183.99|181.99|182.54|180.54|1539
1584568800000|2020-03-18 22:00:00|183.67|181.67|181.78|179.78|184.75|182.75|179.84|177.84|3498
1584572400000|2020-03-18 23:00:00|181.79|179.79|186.33|184.33|186.35|184.35|181.71|179.71|2428
1584576000000|2020-03-19 00:00:00|186.34|184.34|183.7|181.7|188.77|186.77|183.59|181.59|3489
1584579600000|2020-03-19 01:00:00|183.68|181.68|183.99|181.99|187.18|185.18|183.39|181.39|2621
1584583200000|2020-03-19 02:00:00|183.95|181.95|181.05|179.05|184.34|182.34|180.56|178.56|2632
1584586800000|2020-03-19 03:00:00|181.01|179.01|181.34|179.34|182.73|180.73|179.14|177.14|2486
1584590400000|2020-03-19 04:00:00|181.37|179.37|180.38|178.38|181.93|179.93|180.1|178.1|1946
1584594000000|2020-03-19 05:00:00|180.39|178.39|184.97|182.97|185.11|183.11|180.37|178.37|2131
1584597600000|2020-03-19 06:00:00|184.9|182.9|184.15|182.15|185.78|183.78|183.77|181.77|2255
1584601200000|2020-03-19 07:00:00|184.13|182.13|185.82|183.82|186.87|184.87|183.71|181.71|2309
1584604800000|2020-03-19 08:00:00|185.83|183.83|185.61|183.61|187.52|185.52|184.35|182.35|1689
1584608400000|2020-03-19 09:00:00|185.62|183.62|190.09|188.09|190.33|188.33|185.21|183.21|3679
1584612000000|2020-03-19 10:00:00|190.1|188.1|187.53|185.53|191.19|189.19|187.52|185.52|3538
1584615600000|2020-03-19 11:00:00|187.54|185.54|189.12|187.12|189.76|187.76|187.15|185.15|2713
1584619200000|2020-03-19 12:00:00|189.13|187.13|196.73|194.73|196.73|194.73|188.96|186.96|4143
1584622800000|2020-03-19 13:00:00|196.75|194.75|192.69|190.69|196.91|194.91|189.57|187.57|3903
1584626400000|2020-03-19 14:00:00|192.7|190.7|192.71|190.71|194.95|192.95|191.36|189.36|3153
1584630000000|2020-03-19 15:00:00|192.73|190.73|197.8|195.8|198.92|196.92|192.29|190.29|3943
1584633600000|2020-03-19 16:00:00|197.79|195.79|224.78|222.78|236.33|234.33|195.55|193.55|7764
1584637200000|2020-03-19 17:00:00|224.8|222.8|226.79|224.79|229.57|227.57|221|219|6485
1584640800000|2020-03-19 18:00:00|226.8|224.8|221.2|219.2|227.5|225.5|220.97|218.97|5147
1584644400000|2020-03-19 19:00:00|221.19|219.19|222.56|220.56|224.48|222.48|219.15|217.15|4388
1584648000000|2020-03-19 20:00:00|222.57|220.57|226.57|224.57|227.39|225.39|221.24|219.24|2952
1584651600000|2020-03-19 21:00:00|226.56|224.56|228.08|226.08|228.21|226.21|222.56|220.56|2030
1584655200000|2020-03-19 22:00:00|228.09|226.09|229.19|227.19|235.11|233.11|226.77|224.77|4377
1584658800000|2020-03-19 23:00:00|229.25|227.25|222.86|220.86|230.2|228.2|221.09|219.09|4734
1584662400000|2020-03-20 00:00:00|222.95|220.95|224.88|222.88|228.69|226.69|222.66|220.66|4031
1584666000000|2020-03-20 01:00:00|224.92|222.92|223.29|221.29|225.35|223.35|220.2|218.2|3992
1584669600000|2020-03-20 02:00:00|223.3|221.3|222.41|220.41|223.89|221.89|221.25|219.25|2467
1584673200000|2020-03-20 03:00:00|222.42|220.42|221.13|219.13|222.96|220.96|219.66|217.66|2643
1584676800000|2020-03-20 04:00:00|221.14|219.14|224.2|222.2|226.48|224.48|219.68|217.68|3554
1584680400000|2020-03-20 05:00:00|224.19|222.19|225.77|223.77|228.22|226.22|223.34|221.34|2928
1584684000000|2020-03-20 06:00:00|225.78|223.78|227.77|225.77|229.77|227.77|224.34|222.34|3129
1584687600000|2020-03-20 07:00:00|227.76|225.76|230.75|228.75|232.89|230.89|226.42|224.42|3029
1584691200000|2020-03-20 08:00:00|230.78|228.78|239.66|237.66|246.94|244.94|230.74|228.74|5823
1584694800000|2020-03-20 09:00:00|239.69|237.69|243.21|241.21|243.82|241.82|237.11|235.11|4922
1584698400000|2020-03-20 10:00:00|243.44|241.44|244.42|242.42|247.16|245.16|238.43|236.43|5579
1584702000000|2020-03-20 11:00:00|244.43|242.43|235.54|233.54|245.28|243.28|231.52|229.52|5207
1584705600000|2020-03-20 12:00:00|235.55|233.55|232.32|230.32|236.35|234.35|228.15|226.15|4679
1584709200000|2020-03-20 13:00:00|232.46|230.46|232.08|230.08|233.14|231.14|226.16|224.16|5836
1584712800000|2020-03-20 14:00:00|232.12|230.12|235.44|233.44|239.56|237.56|231.81|229.81|5645
1584716400000|2020-03-20 15:00:00|235.43|233.43|235.19|233.19|236.27|234.27|231.17|229.17|4870
1584720000000|2020-03-20 16:00:00|235.2|233.2|232.13|230.13|238.65|236.65|226.98|224.98|6836
1584723600000|2020-03-20 17:00:00|232.1|230.1|232.36|230.36|234.34|232.34|229.56|227.56|4212
1584727200000|2020-03-20 18:00:00|232.38|230.38|217.39|215.39|232.48|230.48|216.71|214.71|5587
1584730800000|2020-03-20 19:00:00|217.44|215.44|218.24|216.24|221.67|219.67|216.61|214.61|5675
1584734400000|2020-03-20 20:00:00|218.22|216.22|203.86|201.86|218.24|216.24|191.1|189.1|7885
1584777600000|2020-03-21 08:00:00|203.79|201.79|215.21|213.21|216.72|214.72|203.79|201.79|3483
1584781200000|2020-03-21 09:00:00|215.2|213.2|211.78|209.78|216.68|214.68|207.94|205.94|4647
1584784800000|2020-03-21 10:00:00|211.77|209.77|212.92|210.92|216.33|214.33|210.48|208.48|3860
1584788400000|2020-03-21 11:00:00|212.91|210.91|216.68|214.68|216.79|214.79|207.72|205.72|4062
1584792000000|2020-03-21 12:00:00|216.66|214.66|215.05|213.05|219.08|217.08|214.36|212.36|4950
1584795600000|2020-03-21 13:00:00|215.03|213.03|217.22|215.22|222.07|220.07|215.03|213.03|3968
1584799200000|2020-03-21 14:00:00|217.23|215.23|216.51|214.51|220.54|218.54|215.63|213.63|4044
1584802800000|2020-03-21 15:00:00|216.52|214.52|218.84|216.84|220.29|218.29|215.56|213.56|3650
1584806400000|2020-03-21 16:00:00|218.83|216.83|216.01|214.01|221.42|219.42|214.51|212.51|4032
1584810000000|2020-03-21 17:00:00|216.02|214.02|212.78|210.78|217.6|215.6|212.07|210.07|3215
1584813600000|2020-03-21 18:00:00|212.76|210.76|221.27|219.27|221.49|219.49|212.65|210.65|4103
1584817200000|2020-03-21 19:00:00|221.28|219.28|220.02|218.02|221.72|219.72|218.27|216.27|3018
1584820800000|2020-03-21 20:00:00|220.03|218.03|226.12|224.12|227.22|225.22|218.01|216.01|3454
1584824400000|2020-03-21 21:00:00|226.11|224.11|220.81|218.81|229.29|227.29|218.82|216.82|4685
1584828000000|2020-03-21 22:00:00|220.83|218.83|220.74|218.74|224.33|222.33|217.91|215.91|4732
1584831600000|2020-03-21 23:00:00|220.81|218.81|221.26|219.26|223.16|221.16|219.54|217.54|3552
1584835200000|2020-03-22 00:00:00|221.24|219.24|221.87|219.87|223.11|221.11|217.95|215.95|3714
1584838800000|2020-03-22 01:00:00|221.77|219.77|225.06|223.06|226.26|224.26|220.34|218.34|3673
1584842400000|2020-03-22 02:00:00|225.05|223.05|224.95|222.95|227.65|225.65|223.45|221.45|3279
1584846000000|2020-03-22 03:00:00|224.94|222.94|231.58|229.58|231.65|229.65|224.07|222.07|3008
1584849600000|2020-03-22 04:00:00|231.86|229.86|228.16|226.16|234.37|232.37|227.5|225.5|4117
1584853200000|2020-03-22 05:00:00|228.15|226.15|229.78|227.78|232.03|230.03|228.14|226.14|3709
1584856800000|2020-03-22 06:00:00|229.79|227.79|226.9|224.9|232.76|230.76|226.69|224.69|3771
1584860400000|2020-03-22 07:00:00|226.92|224.92|226.11|224.11|228.57|226.57|224.95|222.95|3380
1584864000000|2020-03-22 08:00:00|226.13|224.13|223.47|221.47|227.35|225.35|221.64|219.64|3694
1584867600000|2020-03-22 09:00:00|223.48|221.48|225.88|223.88|226.55|224.55|222.68|220.68|3084
1584871200000|2020-03-22 10:00:00|225.89|223.89|223.27|221.27|225.9|223.9|220.25|218.25|3507
1584874800000|2020-03-22 11:00:00|223.28|221.28|217.52|215.52|223.41|221.41|216.02|214.02|2711
1584878400000|2020-03-22 12:00:00|217.67|215.67|213.3|211.3|217.69|215.69|208.43|206.43|4969
1584882000000|2020-03-22 13:00:00|213.27|211.27|214.6|212.6|218.53|216.53|211.68|209.68|4088
1584885600000|2020-03-22 14:00:00|214.58|212.58|214.33|212.33|215.53|213.53|209.09|207.09|3825
1584889200000|2020-03-22 15:00:00|214.3|212.3|212.18|210.18|214.3|212.3|204.77|202.77|4651
1584892800000|2020-03-22 16:00:00|212.19|210.19|208.58|206.58|215.49|213.49|206.42|204.42|4625
1584896400000|2020-03-22 17:00:00|208.59|206.59|207.72|205.72|210.06|208.06|203.26|201.26|4850
1584900000000|2020-03-22 18:00:00|207.73|205.73|206.38|204.38|209.24|207.24|202.83|200.83|5045
1584903600000|2020-03-22 19:00:00|206.39|204.39|204.59|202.59|207.22|205.22|203.21|201.21|4022
1584907200000|2020-03-22 20:00:00|204.6|202.6|205.88|203.88|206.1|204.1|201.01|199.01|4879
1584910800000|2020-03-22 21:00:00|205.87|203.87|211.73|209.73|213.69|211.69|205.78|203.78|4436
1584914400000|2020-03-22 22:00:00|211.72|209.72|205.44|203.44|211.77|209.77|204.15|202.15|5779
1584918000000|2020-03-22 23:00:00|205.47|203.47|203.72|201.72|207.81|205.81|201.28|199.28|5091
1584921600000|2020-03-23 00:00:00|203.85|201.85|208.04|206.04|209.25|207.25|199.83|197.83|5052
1584925200000|2020-03-23 01:00:00|208.03|206.03|206.65|204.65|208.79|206.79|205.39|203.39|3246
1584928800000|2020-03-23 02:00:00|206.67|204.67|206.67|204.67|207.35|205.35|203.72|201.72|2393
1584932400000|2020-03-23 03:00:00|206.66|204.66|209.59|207.59|211.65|209.65|206.03|204.03|3010
1584936000000|2020-03-23 04:00:00|209.6|207.6|209.29|207.29|213.27|211.27|207.79|205.79|3284
1584939600000|2020-03-23 05:00:00|209.28|207.28|207.09|205.09|210.58|208.58|205.75|203.75|2521
1584943200000|2020-03-23 06:00:00|207.12|205.12|209.08|207.08|209.8|207.8|207.09|205.09|2404
1584946800000|2020-03-23 07:00:00|209.07|207.07|206.07|204.07|209.26|207.26|205.66|203.66|2037
1584950400000|2020-03-23 08:00:00|206.1|204.1|202.65|200.65|207.07|205.07|201.64|199.64|2636
1584954000000|2020-03-23 09:00:00|202.66|200.66|203.64|201.64|205.13|203.13|200.41|198.41|3598
1584957600000|2020-03-23 10:00:00|203.63|201.63|205.52|203.52|205.65|203.65|203.44|201.44|2477
1584961200000|2020-03-23 11:00:00|205.58|203.58|204.88|202.88|206.8|204.8|203.13|201.13|2771
1584964800000|2020-03-23 12:00:00|204.91|202.91|220.14|218.14|221|219|204.91|202.91|6665
1584968400000|2020-03-23 13:00:00|220.19|218.19|219.19|217.19|229.1|227.1|214.28|212.28|7062
1584972000000|2020-03-23 14:00:00|219.22|217.22|215.47|213.47|219.26|217.26|215.02|213.02|5089
1584975600000|2020-03-23 15:00:00|215.46|213.46|215.51|213.51|217.49|215.49|211.01|209.01|4275
1584979200000|2020-03-23 16:00:00|215.61|213.61|220.69|218.69|221.08|219.08|215.61|213.61|5010
1584982800000|2020-03-23 17:00:00|220.68|218.68|217.58|215.58|220.87|218.87|216.62|214.62|3795
1584986400000|2020-03-23 18:00:00|217.56|215.56|216.79|214.79|219.1|217.1|215.96|213.96|3546
1584990000000|2020-03-23 19:00:00|216.78|214.78|217.78|215.78|218.91|216.91|216.12|214.12|2657
1584993600000|2020-03-23 20:00:00|217.73|215.73|220.49|218.49|221.76|219.76|217.51|215.51|3606
1584997200000|2020-03-23 21:00:00|220.47|218.47|220.79|218.79|222.49|220.49|218.76|216.76|2807
1585000800000|2020-03-23 22:00:00|220.78|218.78|221.16|219.16|221.26|219.26|217.81|215.81|4226
1585004400000|2020-03-23 23:00:00|221.17|219.17|223.31|221.31|223.59|221.59|220.38|218.38|4357
1585008000000|2020-03-24 00:00:00|223.25|221.25|225.61|223.61|226.13|224.13|221.94|219.94|4983
1585011600000|2020-03-24 01:00:00|225.57|223.57|224.48|222.48|228.33|226.33|222.78|220.78|4250
1585015200000|2020-03-24 02:00:00|224.47|222.47|225.78|223.78|226.74|224.74|222.91|220.91|3097
1585018800000|2020-03-24 03:00:00|225.77|223.77|222.54|220.54|226.5|224.5|222.45|220.45|2979
1585022400000|2020-03-24 04:00:00|222.51|220.51|221.22|219.22|223.88|221.88|219.45|217.45|3587
1585026000000|2020-03-24 05:00:00|221.21|219.21|222.97|220.97|223.17|221.17|220.5|218.5|3131
1585029600000|2020-03-24 06:00:00|222.96|220.96|224.37|222.37|226.07|224.07|222.1|220.1|3171
1585033200000|2020-03-24 07:00:00|224.38|222.38|224.02|222.02|226.46|224.46|223.12|221.12|3172
1585036800000|2020-03-24 08:00:00|224.01|222.01|227.7|225.7|231.91|229.91|223.91|221.91|5399
1585040400000|2020-03-24 09:00:00|227.71|225.71|229.84|227.84|231.41|229.41|227.17|225.17|4116
1585044000000|2020-03-24 10:00:00|229.8|227.8|228.51|226.51|231.52|229.52|227.62|225.62|3904
1585047600000|2020-03-24 11:00:00|228.5|226.5|229.73|227.73|230.27|228.27|226.46|224.46|3917
1585051200000|2020-03-24 12:00:00|229.72|227.72|227.41|225.41|229.83|227.83|223.95|221.95|4332
1585054800000|2020-03-24 13:00:00|227.4|225.4|226.31|224.31|229.97|227.97|225.41|223.41|4308
1585058400000|2020-03-24 14:00:00|226.29|224.29|225.8|223.8|228.46|226.46|224.7|222.7|3224
1585062000000|2020-03-24 15:00:00|225.79|223.79|224.55|222.55|226.47|224.47|221.89|219.89|3617
1585065600000|2020-03-24 16:00:00|224.54|222.54|224.62|222.62|226.18|224.18|221.3|219.3|3177
1585069200000|2020-03-24 17:00:00|224.61|222.61|227.24|225.24|228.37|226.37|224.05|222.05|3004
1585072800000|2020-03-24 18:00:00|227.26|225.26|226.71|224.71|227.28|225.28|224.46|222.46|2954
1585076400000|2020-03-24 19:00:00|226.72|224.72|228.19|226.19|229.05|227.05|224.99|222.99|2887
1585080000000|2020-03-24 20:00:00|228.21|226.21|228.07|226.07|229.07|227.07|227.21|225.21|2470
1585083600000|2020-03-24 21:00:00|228.06|226.06|227.58|225.58|228.21|226.21|225.49|223.49|1496
1585087200000|2020-03-24 22:00:00|227.55|225.55|229.76|227.76|230.29|228.29|226.76|224.76|2440
1585090800000|2020-03-24 23:00:00|229.75|227.75|229.18|227.18|230.2|228.2|228.18|226.18|2563
1585094400000|2020-03-25 00:00:00|229.19|227.19|227.52|225.52|229.29|227.29|225.54|223.54|3495
1585098000000|2020-03-25 01:00:00|227.51|225.51|224.59|222.59|228.38|226.38|224.53|222.53|3015
1585101600000|2020-03-25 02:00:00|224.6|222.6|224.16|222.16|225.73|223.73|222.38|220.38|2905
1585105200000|2020-03-25 03:00:00|224.14|222.14|222.49|220.49|225.03|223.03|222.07|220.07|2091
1585108800000|2020-03-25 04:00:00|222.5|220.5|223.31|221.31|224.14|222.14|221.61|219.61|2712
1585112400000|2020-03-25 05:00:00|223.3|221.3|226.55|224.55|227.17|225.17|223.21|221.21|2879
1585116000000|2020-03-25 06:00:00|226.56|224.56|225.35|223.35|226.74|224.74|224.38|222.38|1975
1585119600000|2020-03-25 07:00:00|225.33|223.33|224.21|222.21|225.77|223.77|223.61|221.61|2179
1585123200000|2020-03-25 08:00:00|224.22|222.22|229.01|227.01|229.26|227.26|223.05|221.05|2840
1585126800000|2020-03-25 09:00:00|229.03|227.03|229.36|227.36|232.17|230.17|228.09|226.09|4674
1585130400000|2020-03-25 10:00:00|229.37|227.37|221.52|219.52|230.2|228.2|219.9|217.9|4398
1585134000000|2020-03-25 11:00:00|221.51|219.51|217.2|215.2|222.02|220.02|214.9|212.9|4338
1585137600000|2020-03-25 12:00:00|217.21|215.21|219.49|217.49|219.54|217.54|216.87|214.87|3111
1585141200000|2020-03-25 13:00:00|219.5|217.5|218.97|216.97|224.75|222.75|218.35|216.35|3955
1585144800000|2020-03-25 14:00:00|218.98|216.98|220.91|218.91|221.32|219.32|216.87|214.87|4021
1585148400000|2020-03-25 15:00:00|220.9|218.9|220.47|218.47|221.95|219.95|220|218|2951
1585152000000|2020-03-25 16:00:00|220.46|218.46|222.37|220.37|223.41|221.41|219.04|217.04|2875
1585155600000|2020-03-25 17:00:00|222.38|220.38|220.69|218.69|222.63|220.63|220.2|218.2|2448
1585159200000|2020-03-25 18:00:00|220.68|218.68|221.16|219.16|222.19|220.19|219.72|217.72|3210
1585162800000|2020-03-25 19:00:00|221.19|219.19|220.48|218.48|221.6|219.6|220.32|218.32|2649
1585166400000|2020-03-25 20:00:00|220.49|218.49|220.04|218.04|221.28|219.28|219.45|217.45|2434
1585170000000|2020-03-25 21:00:00|220.03|218.03|218.73|216.73|220.51|218.51|217.59|215.59|2259
1585173600000|2020-03-25 22:00:00|218.74|216.74|222.03|220.03|222.28|220.28|218.73|216.73|4305
1585177200000|2020-03-25 23:00:00|222.04|220.04|222.25|220.25|222.66|220.66|220.42|218.42|2575
1585180800000|2020-03-26 00:00:00|222.3|220.3|225.55|223.55|225.95|223.95|222.09|220.09|3982
1585184400000|2020-03-26 01:00:00|225.52|223.52|223.76|221.76|225.79|223.79|223.25|221.25|3279
1585188000000|2020-03-26 02:00:00|223.75|221.75|223.79|221.79|224.08|222.08|221.83|219.83|2652
1585191600000|2020-03-26 03:00:00|223.81|221.81|227.36|225.36|227.71|225.71|223.58|221.58|2969
1585195200000|2020-03-26 04:00:00|227.35|225.35|226.98|224.98|229.11|227.11|226.17|224.17|2951
1585198800000|2020-03-26 05:00:00|226.97|224.97|223.4|221.4|227.66|225.66|223.06|221.06|2701
1585202400000|2020-03-26 06:00:00|223.42|221.42|224.48|222.48|225.31|223.31|222.64|220.64|2984
1585206000000|2020-03-26 07:00:00|224.47|222.47|223.32|221.32|224.85|222.85|222.54|220.54|2472
1585209600000|2020-03-26 08:00:00|223.41|221.41|224.47|222.47|226.09|224.09|222.82|220.82|2508
1585213200000|2020-03-26 09:00:00|224.48|222.48|224.93|222.93|225.67|223.67|223.6|221.6|1915
1585216800000|2020-03-26 10:00:00|224.94|222.94|224.36|222.36|225.55|223.55|222.85|220.85|1687
1585220400000|2020-03-26 11:00:00|224.38|222.38|223.82|221.82|227.59|225.59|222.83|220.83|2811
1585224000000|2020-03-26 12:00:00|223.8|221.8|224.81|222.81|225.25|223.25|222.77|220.77|2447
1585227600000|2020-03-26 13:00:00|224.84|222.84|224.16|222.16|226.39|224.39|219.82|217.82|4101
1585231200000|2020-03-26 14:00:00|224.17|222.17|222.38|220.38|224.27|222.27|222.15|220.15|2475
1585234800000|2020-03-26 15:00:00|222.36|220.36|224.73|222.73|225.17|223.17|221.16|219.16|2594
1585238400000|2020-03-26 16:00:00|224.76|222.76|225.16|223.16|225.88|223.88|223.25|221.25|2512
1585242000000|2020-03-26 17:00:00|225.18|223.18|223.07|221.07|225.84|223.84|222.31|220.31|2594
1585245600000|2020-03-26 18:00:00|223.09|221.09|224.53|222.53|224.83|222.83|222.94|220.94|1543
1585249200000|2020-03-26 19:00:00|224.54|222.54|224.58|222.58|225.7|223.7|224.24|222.24|1479
1585252800000|2020-03-26 20:00:00|224.59|222.59|226.42|224.42|226.44|224.44|224.21|222.21|2152
1585256400000|2020-03-26 21:00:00|226.43|224.43|227.03|225.03|228.91|226.91|226.42|224.42|2058
1585260000000|2020-03-26 22:00:00|227.04|225.04|226.54|224.54|227.04|225.04|224.38|222.38|1966
1585263600000|2020-03-26 23:00:00|226.56|224.56|229.66|227.66|230.11|228.11|226.56|224.56|3048
1585267200000|2020-03-27 00:00:00|229.54|227.54|233.6|231.6|235.31|233.31|229.54|227.54|4308
1585270800000|2020-03-27 01:00:00|233.65|231.65|232.41|230.41|235.16|233.16|230.42|228.42|2692
1585274400000|2020-03-27 02:00:00|232.34|230.34|233.51|231.51|233.64|231.64|231.18|229.18|1908
1585278000000|2020-03-27 03:00:00|233.49|231.49|233.72|231.72|233.88|231.88|232.57|230.57|1726
1585281600000|2020-03-27 04:00:00|233.73|231.73|231.56|229.56|235.09|233.09|231.53|229.53|2521
1585285200000|2020-03-27 05:00:00|231.55|229.55|227.88|225.88|231.56|229.56|226.65|224.65|3142
1585288800000|2020-03-27 06:00:00|227.9|225.9|227.37|225.37|229.22|227.22|227.04|225.04|1674
1585292400000|2020-03-27 07:00:00|227.38|225.38|229.97|227.97|230.8|228.8|227.38|225.38|2026
1585296000000|2020-03-27 08:00:00|229.93|227.93|228.59|226.59|229.94|227.94|228.18|226.18|2379
1585299600000|2020-03-27 09:00:00|228.6|226.6|226.66|224.66|229.39|227.39|226.16|224.16|2046
1585303200000|2020-03-27 10:00:00|226.58|224.58|227.29|225.29|228.65|226.65|225.01|223.01|2029
1585306800000|2020-03-27 11:00:00|227.28|225.28|226.33|224.33|229.09|227.09|226.3|224.3|1941
1585310400000|2020-03-27 12:00:00|226.32|224.32|225.43|223.43|228|226|225.21|223.21|2347
1585314000000|2020-03-27 13:00:00|225.4|223.4|224.6|222.6|225.89|223.89|222.37|220.37|3074
1585317600000|2020-03-27 14:00:00|224.62|222.62|224.96|222.96|225.21|223.21|223.42|221.42|2539
1585321200000|2020-03-27 15:00:00|224.97|222.97|225.82|223.82|226.66|224.66|224.59|222.59|2815
1585324800000|2020-03-27 16:00:00|225.81|223.81|226.4|224.4|227.16|225.16|224.17|222.17|2716
1585328400000|2020-03-27 17:00:00|226.41|224.41|226.25|224.25|226.83|224.83|224.68|222.68|2757
1585332000000|2020-03-27 18:00:00|226.24|224.24|226.33|224.33|227.12|225.12|225.8|223.8|1950
1585335600000|2020-03-27 19:00:00|226.3|224.3|225.9|223.9|227.25|225.25|225.68|223.68|2189
1585339200000|2020-03-27 20:00:00|225.81|223.81|226.42|224.42|226.46|224.46|225.33|223.33|1349
1585382400000|2020-03-28 08:00:00|210.22|208.22|211.51|209.51|211.95|209.95|210.11|208.11|2084
1585386000000|2020-03-28 09:00:00|211.52|209.52|211.15|209.15|212.45|210.45|210.61|208.61|2345
1585389600000|2020-03-28 10:00:00|211.14|209.14|210.5|208.5|211.94|209.94|209.84|207.84|2503
1585393200000|2020-03-28 11:00:00|210.52|208.52|208.86|206.86|212.11|210.11|208.83|206.83|2877
1585396800000|2020-03-28 12:00:00|208.87|206.87|210.22|208.22|210.89|208.89|208.41|206.41|2307
1585400400000|2020-03-28 13:00:00|210.23|208.23|209.39|207.39|210.74|208.74|207.58|205.58|2880
1585404000000|2020-03-28 14:00:00|209.36|207.36|209.67|207.67|210.59|208.59|209.04|207.04|2103
1585407600000|2020-03-28 15:00:00|209.66|207.66|209.37|207.37|211.05|209.05|209.07|207.07|2274
1585411200000|2020-03-28 16:00:00|209.34|207.34|209.66|207.66|210.37|208.37|208.68|206.68|1797
1585414800000|2020-03-28 17:00:00|209.65|207.65|204.15|202.15|209.99|207.99|204.11|202.11|3290
1585418400000|2020-03-28 18:00:00|204.14|202.14|210.55|208.55|211.79|209.79|204.13|202.13|5114
1585422000000|2020-03-28 19:00:00|210.54|208.54|212.83|210.83|214.42|212.42|210.54|208.54|3284
1585425600000|2020-03-28 20:00:00|212.82|210.82|216.16|214.16|218.61|216.61|212.81|210.81|4525
1585429200000|2020-03-28 21:00:00|216.17|214.17|215.58|213.58|217.02|215.02|214.47|212.47|3667
1585432800000|2020-03-28 22:00:00|215.64|213.64|214.48|212.48|217.12|215.12|213.45|211.45|2271
1585436400000|2020-03-28 23:00:00|214.49|212.49|215.44|213.44|216.42|214.42|212.97|210.97|2322
1585440000000|2020-03-29 00:00:00|215.35|213.35|216.18|214.18|219.16|217.16|214.71|212.71|2936
1585443600000|2020-03-29 01:00:00|216.19|214.19|215.61|213.61|216.35|214.35|214.43|212.43|3045
1585447200000|2020-03-29 02:00:00|215.6|213.6|215.1|213.1|216.13|214.13|214.95|212.95|1860
1585450800000|2020-03-29 03:00:00|215.09|213.09|214.59|212.59|215.13|213.13|213.71|211.71|2856
1585454400000|2020-03-29 04:00:00|214.58|212.58|214.41|212.41|214.78|212.78|214.06|212.06|2965
1585458000000|2020-03-29 05:00:00|214.42|212.42|212.19|210.19|214.44|212.44|212.18|210.18|2076
1585461600000|2020-03-29 06:00:00|212.2|210.2|212.65|210.65|213.21|211.21|211.35|209.35|3756
1585465200000|2020-03-29 07:00:00|212.66|210.66|212.42|210.42|213.2|211.2|211.13|209.13|1862
1585468800000|2020-03-29 08:00:00|212.41|210.41|212.11|210.11|212.41|210.41|210.56|208.56|2672
1585472400000|2020-03-29 09:00:00|212.09|210.09|209.47|207.47|212.1|210.1|208.91|206.91|1985
1585476000000|2020-03-29 10:00:00|209.48|207.48|214.24|212.24|215.79|213.79|209.44|207.44|2657
1585479600000|2020-03-29 11:00:00|214.23|212.23|213.46|211.46|214.86|212.86|212.69|210.69|3177
1585483200000|2020-03-29 12:00:00|213.44|211.44|213.07|211.07|213.45|211.45|211.51|209.51|3369
1585486800000|2020-03-29 13:00:00|213.06|211.06|213.05|211.05|213.76|211.76|211.99|209.99|1884
1585490400000|2020-03-29 14:00:00|213.04|211.04|213.72|211.72|214.03|212.03|212.56|210.56|2540
1585494000000|2020-03-29 15:00:00|213.71|211.71|213.09|211.09|213.76|211.76|212.32|210.32|1731
1585497600000|2020-03-29 16:00:00|213.08|211.08|210.64|208.64|213.84|211.84|209.47|207.47|3279
1585501200000|2020-03-29 17:00:00|210.66|208.66|212.19|210.19|212.81|210.81|210.08|208.08|2708
1585504800000|2020-03-29 18:00:00|212.18|210.18|209.98|207.98|212.4|210.4|209.92|207.92|2335
1585508400000|2020-03-29 19:00:00|210.02|208.02|206.54|204.54|211.42|209.42|206.25|204.25|4529
1585512000000|2020-03-29 20:00:00|206.53|204.53|208.31|206.31|208.61|206.61|205.74|203.74|5031
1585515600000|2020-03-29 21:00:00|208.3|206.3|206.67|204.67|208.48|206.48|205.67|203.67|3008
1585519200000|2020-03-29 22:00:00|206.66|204.66|208.03|206.03|208.14|206.14|205.68|203.68|3305
1585522800000|2020-03-29 23:00:00|208|206|206.51|204.51|209.98|207.98|206.48|204.48|2985
1585526400000|2020-03-30 00:00:00|206.54|204.54|209.61|207.61|209.95|207.95|206.42|204.42|3163
1585530000000|2020-03-30 01:00:00|209.59|207.59|209.41|207.41|209.89|207.89|208.68|206.68|2170
1585533600000|2020-03-30 02:00:00|209.42|207.42|210.81|208.81|211.5|209.5|209.42|207.42|3131
1585537200000|2020-03-30 03:00:00|210.79|208.79|211.23|209.23|211.64|209.64|210.34|208.34|1880
1585540800000|2020-03-30 04:00:00|211.22|209.22|212.27|210.27|212.54|210.54|210.89|208.89|2498
1585544400000|2020-03-30 05:00:00|212.29|210.29|215.89|213.89|216.84|214.84|212.29|210.29|4667
1585548000000|2020-03-30 06:00:00|215.87|213.87|215.65|213.65|216.49|214.49|214.63|212.63|2523
1585551600000|2020-03-30 07:00:00|215.66|213.66|215.58|213.58|218.62|216.62|214.91|212.91|3852
1585555200000|2020-03-30 08:00:00|215.59|213.59|216.58|214.58|217.05|215.05|215.59|213.59|3102
1585558800000|2020-03-30 09:00:00|216.57|214.57|215.82|213.82|216.91|214.91|215.75|213.75|1258
1585562400000|2020-03-30 10:00:00|215.84|213.84|216.69|214.69|217.35|215.35|215.84|213.84|1887
1585566000000|2020-03-30 11:00:00|216.66|214.66|219.42|217.42|221.81|219.81|216.6|214.6|3043
1585569600000|2020-03-30 12:00:00|219.43|217.43|217.51|215.51|220.38|218.38|217.39|215.39|2311
1585573200000|2020-03-30 13:00:00|217.52|215.52|216.69|214.69|218.72|216.72|216.57|214.57|2383
1585576800000|2020-03-30 14:00:00|216.7|214.7|218.02|216.02|218.59|216.59|216.19|214.19|2156
1585580400000|2020-03-30 15:00:00|218.03|216.03|219.01|217.01|221.11|219.11|218.01|216.01|3425
1585584000000|2020-03-30 16:00:00|219|217|225.18|223.18|225.7|223.7|218.31|216.31|3992
1585587600000|2020-03-30 17:00:00|225.19|223.19|223.21|221.21|226.29|224.29|223.1|221.1|2707
1585591200000|2020-03-30 18:00:00|223.22|221.22|223.33|221.33|224.24|222.24|221.9|219.9|2005
1585594800000|2020-03-30 19:00:00|223.29|221.29|222.8|220.8|225.13|223.13|222.45|220.45|2625
1585598400000|2020-03-30 20:00:00|222.78|220.78|225.43|223.43|226.69|224.69|222.76|220.76|4180
1585602000000|2020-03-30 21:00:00|225.44|223.44|226.19|224.19|228.02|226.02|225.15|223.15|4397
1585605600000|2020-03-30 22:00:00|226.18|224.18|223.36|221.36|227.13|225.13|222.94|220.94|4395
1585609200000|2020-03-30 23:00:00|223.19|221.19|221.46|219.46|224.08|222.08|221.17|219.17|4342
1585612800000|2020-03-31 00:00:00|221.47|219.47|223.18|221.18|223.59|221.59|220.94|218.94|3258
1585616400000|2020-03-31 01:00:00|223.2|221.2|224.97|222.97|225.07|223.07|223.2|221.2|2944
1585620000000|2020-03-31 02:00:00|225|223|222.16|220.16|225.22|223.22|222.03|220.03|2559
1585623600000|2020-03-31 03:00:00|222.15|220.15|220.67|218.67|222.15|220.15|219.65|217.65|3562
1585627200000|2020-03-31 04:00:00|220.68|218.68|217.8|215.8|221.04|219.04|217.25|215.25|3514
1585630800000|2020-03-31 05:00:00|217.79|215.79|218.72|216.72|219.56|217.56|217.1|215.1|2504
1585634400000|2020-03-31 06:00:00|218.73|216.73|220.8|218.8|220.81|218.81|217.61|215.61|2646
1585638000000|2020-03-31 07:00:00|220.81|218.81|219.9|217.9|220.81|218.81|219.35|217.35|1603
1585641600000|2020-03-31 08:00:00|219.89|217.89|223.14|221.14|223.57|221.57|219.8|217.8|2722
1585645200000|2020-03-31 09:00:00|223.15|221.15|221.14|219.14|223.15|221.15|220.81|218.81|2522
1585648800000|2020-03-31 10:00:00|221.16|219.16|221.37|219.37|222.21|220.21|220.17|218.17|1726
1585652400000|2020-03-31 11:00:00|221.38|219.38|220.19|218.19|221.57|219.57|219.14|217.14|2066
1585656000000|2020-03-31 12:00:00|220.18|218.18|221.79|219.79|222.01|220.01|218.75|216.75|2444
1585659600000|2020-03-31 13:00:00|221.83|219.83|221.49|219.49|222.52|220.52|220.61|218.61|2443
1585663200000|2020-03-31 14:00:00|221.48|219.48|222.01|220.01|222.56|220.56|221.22|219.22|2221
1585666800000|2020-03-31 15:00:00|222|220|222.18|220.18|223.96|221.96|221.48|219.48|2506
1585670400000|2020-03-31 16:00:00|222.19|220.19|221.29|219.29|223.56|221.56|221.02|219.02|1876
1585674000000|2020-03-31 17:00:00|221.28|219.28|221.19|219.19|222.32|220.32|219.18|217.18|1819
1585677600000|2020-03-31 18:00:00|221.2|219.2|221.72|219.72|222.32|220.32|220.99|218.99|1337
1585681200000|2020-03-31 19:00:00|221.74|219.74|221.21|219.21|222.06|220.06|220.25|218.25|1734
1585684800000|2020-03-31 20:00:00|221.2|219.2|222.79|220.79|223.58|221.58|221.2|219.2|2326
1585688400000|2020-03-31 21:00:00|222.78|220.78|221.89|219.89|223.42|221.42|220.53|218.53|2297
1585692000000|2020-03-31 22:00:00|221.93|219.93|221.27|219.27|222.08|220.08|220.74|218.74|1866
1585695600000|2020-03-31 23:00:00|221.11|219.11|219.9|217.9|221.46|219.46|219.68|217.68|2097
1585699200000|2020-04-01 00:00:00|219.88|217.88|217.62|215.62|220.71|218.71|216.13|214.13|3678
1585702800000|2020-04-01 01:00:00|217.59|215.59|216.84|214.84|218.77|216.77|216.73|214.73|2969
1585706400000|2020-04-01 02:00:00|216.85|214.85|218.11|216.11|218.49|216.49|216.52|214.52|1570
1585710000000|2020-04-01 03:00:00|218.1|216.1|219.11|217.11|219.48|217.48|217.74|215.74|1560
1585713600000|2020-04-01 04:00:00|219.13|217.13|218.89|216.89|219.49|217.49|218.5|216.5|1860
1585717200000|2020-04-01 05:00:00|218.88|216.88|217.92|215.92|219.11|217.11|217.22|215.22|1944
1585720800000|2020-04-01 06:00:00|217.91|215.91|217.19|215.19|218.22|216.22|216.92|214.92|2232
1585724400000|2020-04-01 07:00:00|217.21|215.21|218.28|216.28|218.43|216.43|216.89|214.89|1894
1585728000000|2020-04-01 08:00:00|218.3|216.3|217.73|215.73|218.31|216.31|216.93|214.93|1879
1585731600000|2020-04-01 09:00:00|217.72|215.72|217.71|215.71|218.03|216.03|216.92|214.92|1893
1585735200000|2020-04-01 10:00:00|217.72|215.72|218.37|216.37|219.15|217.15|217.06|215.06|2314
1585738800000|2020-04-01 11:00:00|218.39|216.39|221.16|219.16|221.17|219.17|218.07|216.07|1978
1585742400000|2020-04-01 12:00:00|221.15|219.15|217.84|215.84|224.55|222.55|217.34|215.34|4094
1585746000000|2020-04-01 13:00:00|217.83|215.83|218.01|216.01|218.81|216.81|217.44|215.44|2151
1585749600000|2020-04-01 14:00:00|218.02|216.02|219.49|217.49|219.7|217.7|217.74|215.74|2020
1585753200000|2020-04-01 15:00:00|219.51|217.51|218.17|216.17|219.51|217.51|217.81|215.81|1474
1585756800000|2020-04-01 16:00:00|218.15|216.15|214.56|212.56|218.15|216.15|212.37|210.37|4177
1585760400000|2020-04-01 17:00:00|214.54|212.54|214.38|212.38|215.39|213.39|213.83|211.83|1871
1585764000000|2020-04-01 18:00:00|214.37|212.37|214.3|212.3|215.33|213.33|214.05|212.05|1498
1585767600000|2020-04-01 19:00:00|214.32|212.32|214.82|212.82|215.38|213.38|214|212|1721
1585771200000|2020-04-01 20:00:00|214.81|212.81|218.86|216.86|219.51|217.51|214.64|212.64|2630
1585774800000|2020-04-01 21:00:00|218.85|216.85|220.42|218.42|221.29|219.29|218.85|216.85|2539
1585778400000|2020-04-01 22:00:00|220.43|218.43|223.33|221.33|226.03|224.03|220.43|218.43|4753
1585782000000|2020-04-01 23:00:00|223.35|221.35|225.35|223.35|226.13|224.13|222.04|220.04|4320
1585785600000|2020-04-02 00:00:00|225.33|223.33|225.36|223.36|229.2|227.2|224.89|222.89|4822
1585789200000|2020-04-02 01:00:00|225.35|223.35|223.98|221.98|226.55|224.55|223.66|221.66|2168
1585792800000|2020-04-02 02:00:00|223.99|221.99|225.66|223.66|226.13|224.13|223.99|221.99|2399
1585796400000|2020-04-02 03:00:00|225.64|223.64|226.06|224.06|226.18|224.18|225.02|223.02|1943
1585800000000|2020-04-02 04:00:00|226.08|224.08|225.78|223.78|227.3|225.3|225.43|223.43|2103
1585803600000|2020-04-02 05:00:00|225.79|223.79|225.91|223.91|225.94|223.94|224.91|222.91|1621
1585807200000|2020-04-02 06:00:00|225.92|223.92|227.24|225.24|227.54|225.54|225.44|223.44|1761
1585810800000|2020-04-02 07:00:00|227.27|225.27|227.66|225.66|228.33|226.33|226.7|224.7|2393
1585814400000|2020-04-02 08:00:00|227.64|225.64|228.2|226.2|228.25|226.25|226.34|224.34|2781
1585818000000|2020-04-02 09:00:00|228.19|226.19|227.39|225.39|228.9|226.9|227.1|225.1|2065
1585821600000|2020-04-02 10:00:00|227.38|225.38|228.24|226.24|229.06|227.06|227.1|225.1|3594
1585825200000|2020-04-02 11:00:00|228.25|226.25|229.25|227.25|229.68|227.68|227.44|225.44|3137
1585828800000|2020-04-02 12:00:00|229.31|227.31|227.77|225.77|231.57|229.57|227.48|225.48|4284
1585832400000|2020-04-02 13:00:00|227.78|225.78|227.21|225.21|228.41|226.41|226.26|224.26|2866
1585836000000|2020-04-02 14:00:00|227.2|225.2|231.7|229.7|232.35|230.35|227.03|225.03|4324
1585839600000|2020-04-02 15:00:00|231.64|229.64|234.6|232.6|236.39|234.39|229.48|227.48|5093
1585843200000|2020-04-02 16:00:00|234.61|232.61|241.48|239.48|241.68|239.68|234.23|232.23|7499
1585846800000|2020-04-02 17:00:00|241.49|239.49|241.87|239.87|250.33|248.33|241.25|239.25|7386
1585850400000|2020-04-02 18:00:00|241.89|239.89|233.74|231.74|242.12|240.12|231.57|229.57|8175
1585854000000|2020-04-02 19:00:00|233.78|231.78|234.85|232.85|236.89|234.89|231.69|229.69|6963
1585857600000|2020-04-02 20:00:00|234.86|232.86|233.09|231.09|234.88|232.88|228.88|226.88|6443
1585861200000|2020-04-02 21:00:00|233.07|231.07|236.13|234.13|236.73|234.73|232.12|230.12|4523
1585864800000|2020-04-02 22:00:00|236.09|234.09|236.26|234.26|236.64|234.64|234.15|232.15|5189
1585868400000|2020-04-02 23:00:00|236.34|234.34|233.05|231.05|236.43|234.43|231.58|229.58|4655
1585872000000|2020-04-03 00:00:00|233.11|231.11|233.57|231.57|235.18|233.18|232.21|230.21|3980
1585875600000|2020-04-03 01:00:00|233.52|231.52|236.39|234.39|236.58|234.58|232.9|230.9|3832
1585879200000|2020-04-03 02:00:00|236.38|234.38|236.14|234.14|236.87|234.87|234.43|232.43|2672
1585882800000|2020-04-03 03:00:00|236.15|234.15|234.96|232.96|236.66|234.66|234.54|232.54|2839
1585886400000|2020-04-03 04:00:00|234.97|232.97|234.43|232.43|235.41|233.41|233.95|231.95|3090
1585890000000|2020-04-03 05:00:00|234.42|232.42|236.26|234.26|237.02|235.02|233.71|231.71|3070
1585893600000|2020-04-03 06:00:00|236.27|234.27|237.39|235.39|239.18|237.18|235.43|233.43|2291
1585897200000|2020-04-03 07:00:00|237.37|235.37|240.37|238.37|241.42|239.42|236.92|234.92|3154
1585900800000|2020-04-03 08:00:00|240.35|238.35|239.29|237.29|242.21|240.21|237.31|235.31|3330
1585904400000|2020-04-03 09:00:00|239.3|237.3|240.75|238.75|240.98|238.98|238.62|236.62|3348
1585908000000|2020-04-03 10:00:00|240.72|238.72|242.67|240.67|243.15|241.15|239.59|237.59|2948
1585911600000|2020-04-03 11:00:00|242.66|240.66|242.39|240.39|243.29|241.29|239.72|237.72|3814
1585915200000|2020-04-03 12:00:00|242.43|240.43|238.75|236.75|242.44|240.44|237.64|235.64|5113
1585918800000|2020-04-03 13:00:00|238.81|236.81|238.02|236.02|239.82|237.82|237.84|235.84|3759
1585922400000|2020-04-03 14:00:00|237.99|235.99|236.68|234.68|238.09|236.09|234.5|232.5|4020
1585926000000|2020-04-03 15:00:00|236.69|234.69|235.75|233.75|238.43|236.43|234.64|232.64|3868
1585929600000|2020-04-03 16:00:00|235.76|233.76|236.18|234.18|236.25|234.25|231.59|229.59|4320
1585933200000|2020-04-03 17:00:00|236.19|234.19|235.2|233.2|237.28|235.28|234.55|232.55|3804
1585936800000|2020-04-03 18:00:00|235.21|233.21|236.54|234.54|236.92|234.92|234.62|232.62|3348
1585940400000|2020-04-03 19:00:00|236.55|234.55|239.01|237.01|239.07|237.07|236.51|234.51|2525
1585944000000|2020-04-03 20:00:00|239|237|236.24|234.24|240.12|238.12|235.87|233.87|2556
1585983600000|2020-04-04 07:00:00|237.15|235.15|237.04|235.04|237.67|235.67|236.39|234.39|1428
1585987200000|2020-04-04 08:00:00|237.07|235.07|238.63|236.63|238.71|236.71|237.07|235.07|3214
1585990800000|2020-04-04 09:00:00|238.62|236.62|239.67|237.67|240.61|238.61|237.51|235.51|3369
1585994400000|2020-04-04 10:00:00|239.7|237.7|240.06|238.06|240.76|238.76|239.12|237.12|4312
1585998000000|2020-04-04 11:00:00|240.04|238.04|235.56|233.56|240.68|238.68|234.31|232.31|4536
1586001600000|2020-04-04 12:00:00|235.55|233.55|236.14|234.14|236.58|234.58|234.21|232.21|2842
1586005200000|2020-04-04 13:00:00|236.15|234.15|236.63|234.63|236.84|234.84|235.25|233.25|1726
1586008800000|2020-04-04 14:00:00|236.59|234.59|235.6|233.6|236.86|234.86|235.33|233.33|1960
1586012400000|2020-04-04 15:00:00|235.61|233.61|235.78|233.78|237|235|235.52|233.52|2281
1586016000000|2020-04-04 16:00:00|235.77|233.77|238.09|236.09|239.31|237.31|235.12|233.12|3034
1586019600000|2020-04-04 17:00:00|238.08|236.08|237.67|235.67|239.1|237.1|237.66|235.66|2134
1586023200000|2020-04-04 18:00:00|237.68|235.68|238.41|236.41|238.82|236.82|237.61|235.61|1291
1586026800000|2020-04-04 19:00:00|238.42|236.42|238.03|236.03|239.12|237.12|236.82|234.82|2084
1586030400000|2020-04-04 20:00:00|238.06|236.06|238.35|236.35|243.81|241.81|236.26|234.26|6024
1586034000000|2020-04-04 21:00:00|238.36|236.36|239.48|237.48|240.39|238.39|238.3|236.3|5249
1586037600000|2020-04-04 22:00:00|239.49|237.49|238.92|236.92|240.57|238.57|238.37|236.37|4396
1586041200000|2020-04-04 23:00:00|238.87|236.87|239.51|237.51|239.93|237.93|238.47|236.47|2923
1586044800000|2020-04-05 00:00:00|239.52|237.52|239.62|237.62|241.44|239.44|239.11|237.11|3975
1586048400000|2020-04-05 01:00:00|239.61|237.61|240.31|238.31|241.01|239.01|239.37|237.37|2840
1586052000000|2020-04-05 02:00:00|240.3|238.3|239.98|237.98|240.3|238.3|238.97|236.97|1895
1586055600000|2020-04-05 03:00:00|240.01|238.01|238.68|236.68|240.01|238.01|238.39|236.39|2219
1586059200000|2020-04-05 04:00:00|238.67|236.67|237.49|235.49|238.68|236.68|236.49|234.49|2684
1586062800000|2020-04-05 05:00:00|237.48|235.48|237.24|235.24|239.12|237.12|236.98|234.98|1720
1586066400000|2020-04-05 06:00:00|237.23|235.23|237|235|237.62|235.62|235.94|233.94|2261
1586070000000|2020-04-05 07:00:00|236.99|234.99|236.67|234.67|237.05|235.05|236.15|234.15|1472
1586073600000|2020-04-05 08:00:00|236.68|234.68|237.51|235.51|237.89|235.89|236.1|234.1|1488
1586077200000|2020-04-05 09:00:00|237.5|235.5|237.04|235.04|238.49|236.49|236.73|234.73|1285
1586080800000|2020-04-05 10:00:00|237.03|235.03|235.78|233.78|237.03|235.03|235.66|233.66|1225
1586084400000|2020-04-05 11:00:00|235.79|233.79|236.46|234.46|237.15|235.15|235.69|233.69|1355
1586088000000|2020-04-05 12:00:00|236.45|234.45|236.78|234.78|236.91|234.91|235.81|233.81|681
1586091600000|2020-04-05 13:00:00|236.79|234.79|237.39|235.39|238.33|236.33|236.48|234.48|1260
1586095200000|2020-04-05 14:00:00|237.37|235.37|236.18|234.18|237.37|235.37|236.13|234.13|1067
1586098800000|2020-04-05 15:00:00|236.17|234.17|236.72|234.72|237.77|235.77|235.69|233.69|1579
1586102400000|2020-04-05 16:00:00|236.73|234.73|233.44|231.44|236.73|234.73|231.69|229.69|2658
1586106000000|2020-04-05 17:00:00|233.4|231.4|233.48|231.48|234.17|232.17|226.56|224.56|4676
1586109600000|2020-04-05 18:00:00|233.51|231.51|233.17|231.17|234.14|232.14|232.29|230.29|2183
1586113200000|2020-04-05 19:00:00|233.18|231.18|233.77|231.77|234.31|232.31|233.18|231.18|1327
1586116800000|2020-04-05 20:00:00|233.76|231.76|231.35|229.35|233.87|231.87|230.12|228.12|3289
1586120400000|2020-04-05 21:00:00|231.34|229.34|231.37|229.37|231.77|229.77|230.01|228.01|2002
1586124000000|2020-04-05 22:00:00|231.36|229.36|232.81|230.81|232.81|230.81|231.36|229.36|2414
1586127600000|2020-04-05 23:00:00|232.99|230.99|232.34|230.34|233.22|231.22|232.02|230.02|1882
1586131200000|2020-04-06 00:00:00|232.33|230.33|237.05|235.05|237.78|235.78|232.08|230.08|3329
1586134800000|2020-04-06 01:00:00|237.04|235.04|235.48|233.48|237.46|235.46|235.33|233.33|2385
1586138400000|2020-04-06 02:00:00|235.45|233.45|234.64|232.64|235.77|233.77|233.63|231.63|2065
1586142000000|2020-04-06 03:00:00|234.65|232.65|235.2|233.2|235.76|233.76|234.62|232.62|2300
1586145600000|2020-04-06 04:00:00|235.21|233.21|239.17|237.17|239.6|237.6|235.2|233.2|3735
1586149200000|2020-04-06 05:00:00|239.16|237.16|240.7|238.7|241.7|239.7|238.05|236.05|3738
1586152800000|2020-04-06 06:00:00|240.72|238.72|241.84|239.84|243.42|241.42|239.98|237.98|4398
1586156400000|2020-04-06 07:00:00|241.89|239.89|240.74|238.74|242.53|240.53|239.75|237.75|2853
1586160000000|2020-04-06 08:00:00|240.76|238.76|240.98|238.98|242.3|240.3|240.26|238.26|2623
1586163600000|2020-04-06 09:00:00|240.99|238.99|243.4|241.4|245.39|243.39|240.98|238.98|4140
1586167200000|2020-04-06 10:00:00|243.41|241.41|242.71|240.71|245.4|243.4|242.71|240.71|2690
1586170800000|2020-04-06 11:00:00|242.72|240.72|244.34|242.34|244.84|242.84|242.72|240.72|1946
1586174400000|2020-04-06 12:00:00|244.3|242.3|245.54|243.54|246.42|244.42|243.95|241.95|2853
1586178000000|2020-04-06 13:00:00|245.53|243.53|245.58|243.58|247.53|245.53|243.94|241.94|3575
1586181600000|2020-04-06 14:00:00|245.57|243.57|244.54|242.54|246.09|244.09|243.44|241.44|2255
1586185200000|2020-04-06 15:00:00|244.55|242.55|248.5|246.5|248.52|246.52|244.34|242.34|3186
1586188800000|2020-04-06 16:00:00|248.46|246.46|254.86|252.86|256.06|254.06|247.14|245.14|5390
1586192400000|2020-04-06 17:00:00|254.87|252.87|257.57|255.57|258.65|256.65|252.96|250.96|4289
1586196000000|2020-04-06 18:00:00|257.58|255.58|257.13|255.13|257.64|255.64|253.65|251.65|3505
1586199600000|2020-04-06 19:00:00|257.14|255.14|255.15|253.15|258.45|256.45|254.81|252.81|4518
1586203200000|2020-04-06 20:00:00|255.08|253.08|251.74|249.74|255.95|253.95|250.57|248.57|4415
1586206800000|2020-04-06 21:00:00|251.69|249.69|255.17|253.17|255.17|253.17|250.94|248.94|2728
1586210400000|2020-04-06 22:00:00|255.23|253.23|254.09|252.09|255.37|253.37|252.61|250.61|2935
1586214000000|2020-04-06 23:00:00|253.95|251.95|259.44|257.44|260.64|258.64|253.42|251.42|4620
1586217600000|2020-04-07 00:00:00|259.46|257.46|258.16|256.16|264|262|258.13|256.13|6288
1586221200000|2020-04-07 01:00:00|258.11|256.11|257.8|255.8|260.96|258.96|257.34|255.34|3056
1586224800000|2020-04-07 02:00:00|257.76|255.76|256.4|254.4|258.83|256.83|253.67|251.67|4325
1586228400000|2020-04-07 03:00:00|256.34|254.34|257.93|255.93|257.97|255.97|254.33|252.33|2878
1586232000000|2020-04-07 04:00:00|257.94|255.94|255.27|253.27|257.97|255.97|253.66|251.66|3530
1586235600000|2020-04-07 05:00:00|255.24|253.24|256.65|254.65|256.91|254.91|254.49|252.49|2414
1586239200000|2020-04-07 06:00:00|256.67|254.67|257.39|255.39|257.41|255.41|255.14|253.14|2742
1586242800000|2020-04-07 07:00:00|257.37|255.37|259.86|257.86|260.01|258.01|257.04|255.04|2663
1586246400000|2020-04-07 08:00:00|259.89|257.89|258.81|256.81|260.01|258.01|257.33|255.33|2435
1586250000000|2020-04-07 09:00:00|258.79|256.79|260.43|258.43|260.47|258.47|257.65|255.65|2257
1586253600000|2020-04-07 10:00:00|260.42|258.42|263.62|261.62|263.83|261.83|259.89|257.89|3530
1586257200000|2020-04-07 11:00:00|263.61|261.61|260.71|258.71|263.65|261.65|260.08|258.08|3116
1586260800000|2020-04-07 12:00:00|260.72|258.72|258.48|256.48|266.96|264.96|258.31|256.31|4741
1586264400000|2020-04-07 13:00:00|258.53|256.53|260.13|258.13|262.28|260.28|258.38|256.38|3172
1586268000000|2020-04-07 14:00:00|260.14|258.14|256.04|254.04|260.26|258.26|255.52|253.52|3684
1586271600000|2020-04-07 15:00:00|256.06|254.06|258.88|256.88|259.63|257.63|255.36|253.36|3144
1586275200000|2020-04-07 16:00:00|258.87|256.87|261.52|259.52|262.45|260.45|258.84|256.84|3029
1586278800000|2020-04-07 17:00:00|261.56|259.56|260.36|258.36|261.91|259.91|259.15|257.15|2666
1586282400000|2020-04-07 18:00:00|260.35|258.35|257.79|255.79|260.43|258.43|257.04|255.04|2652
1586286000000|2020-04-07 19:00:00|257.8|255.8|257.36|255.36|260.1|258.1|257.3|255.3|3359
1586289600000|2020-04-07 20:00:00|257.33|255.33|249.45|247.45|257.33|255.33|247.7|245.7|6177
1586293200000|2020-04-07 21:00:00|249.47|247.47|252.31|250.31|254.14|252.14|247.84|245.84|3773
1586296800000|2020-04-07 22:00:00|252.3|250.3|252.39|250.39|253|251|250.89|248.89|3332
1586300400000|2020-04-07 23:00:00|252.37|250.37|253.67|251.67|253.93|251.93|251.55|249.55|3524
1586304000000|2020-04-08 00:00:00|253.7|251.7|252.54|250.54|254.26|252.26|252.36|250.36|3165
1586307600000|2020-04-08 01:00:00|252.55|250.55|251.48|249.48|253.69|251.69|250.98|248.98|2301
1586311200000|2020-04-08 02:00:00|251.47|249.47|265.91|263.91|265.93|263.93|251.42|249.42|4348
1586314800000|2020-04-08 03:00:00|265.93|263.93|275.38|273.38|277.82|275.82|265.59|263.59|8145
1586318400000|2020-04-08 04:00:00|275.37|273.37|276.83|274.83|281.18|279.18|273.34|271.34|5995
1586322000000|2020-04-08 05:00:00|276.82|274.82|279.51|277.51|279.75|277.75|275.24|273.24|4265
1586325600000|2020-04-08 06:00:00|279.41|277.41|273.77|271.77|280.1|278.1|272.39|270.39|5476
1586329200000|2020-04-08 07:00:00|273.79|271.79|275.42|273.42|277.1|275.1|273.56|271.56|2984
1586332800000|2020-04-08 08:00:00|275.44|273.44|275.48|273.48|276.32|274.32|273.06|271.06|3939
1586336400000|2020-04-08 09:00:00|275.47|273.47|276.83|274.83|279.12|277.12|274.43|272.43|4271
1586340000000|2020-04-08 10:00:00|276.78|274.78|265.82|263.82|280.79|278.79|259.18|257.18|6999
1586343600000|2020-04-08 11:00:00|265.81|263.81|267.76|265.76|268.38|266.38|262.94|260.94|5797
1586347200000|2020-04-08 12:00:00|267.75|265.75|267.09|265.09|271.34|269.34|265.09|263.09|5288
1586350800000|2020-04-08 13:00:00|267.08|265.08|261.45|259.45|269.08|267.08|260.73|258.73|4968
1586354400000|2020-04-08 14:00:00|261.48|259.48|263.42|261.42|264.83|262.83|261.38|259.38|3803
1586358000000|2020-04-08 15:00:00|263.4|261.4|265.76|263.76|267.49|265.49|263.4|261.4|3839
1586361600000|2020-04-08 16:00:00|265.75|263.75|268.88|266.88|269.8|267.8|262.97|260.97|6621
1586365200000|2020-04-08 17:00:00|268.89|266.89|268.48|266.48|271.17|269.17|267.43|265.43|3905
1586368800000|2020-04-08 18:00:00|268.5|266.5|266.34|264.34|268.92|266.92|266.3|264.3|2798
1586372400000|2020-04-08 19:00:00|266.33|264.33|266.54|264.54|266.98|264.98|262.62|260.62|4396
1586376000000|2020-04-08 20:00:00|266.55|264.55|266.83|264.83|269.71|267.71|266.43|264.43|4683
1586379600000|2020-04-08 21:00:00|266.82|264.82|267.78|265.78|268.96|266.96|266.78|264.78|3528
1586383200000|2020-04-08 22:00:00|267.77|265.77|270.13|268.13|270.16|268.16|267.36|265.36|4383
1586386800000|2020-04-08 23:00:00|270.33|268.33|268.61|266.61|270.45|268.45|268.03|266.03|3801
1586390400000|2020-04-09 00:00:00|268.64|266.64|273.17|271.17|275.91|273.91|266.72|264.72|5056
1586394000000|2020-04-09 01:00:00|273.16|271.16|270.01|268.01|273.24|271.24|268.17|266.17|4359
1586397600000|2020-04-09 02:00:00|270|268|270.32|268.32|270.76|268.76|268.96|266.96|3252
1586401200000|2020-04-09 03:00:00|270.33|268.33|266.41|264.41|270.35|268.35|264.74|262.74|3906
1586404800000|2020-04-09 04:00:00|266.42|264.42|265.7|263.7|266.45|264.45|263.53|261.53|4278
1586408400000|2020-04-09 05:00:00|265.68|263.68|266.18|264.18|266.35|264.35|264.62|262.62|3490
1586412000000|2020-04-09 06:00:00|266.2|264.2|267.16|265.16|267.17|265.17|265.67|263.67|2322
1586415600000|2020-04-09 07:00:00|267.15|265.15|267.14|265.14|267.8|265.8|265.52|263.52|2593
1586419200000|2020-04-09 08:00:00|267.15|265.15|267.42|265.42|268.61|266.61|266.64|264.64|2928
1586422800000|2020-04-09 09:00:00|267.41|265.41|265.61|263.61|267.42|265.42|265.51|263.51|2770
1586426400000|2020-04-09 10:00:00|265.6|263.6|266.14|264.14|266.38|264.38|264.67|262.67|2628
1586430000000|2020-04-09 11:00:00|266.17|264.17|259.35|257.35|267.63|265.63|257.25|255.25|4398
1586433600000|2020-04-09 12:00:00|259.24|257.24|263.64|261.64|263.66|261.66|254.52|252.52|6856
1586437200000|2020-04-09 13:00:00|263.65|261.65|263.94|261.94|264.68|262.68|262.23|260.23|4461
1586440800000|2020-04-09 14:00:00|263.95|261.95|263.37|261.37|264.39|262.39|261.31|259.31|5105
1586444400000|2020-04-09 15:00:00|263.51|261.51|260.42|258.42|263.6|261.6|258.88|256.88|4446
1586448000000|2020-04-09 16:00:00|260.43|258.43|259.01|257.01|261.12|259.12|257.56|255.56|4109
1586451600000|2020-04-09 17:00:00|259|257|259.53|257.53|260.34|258.34|257.94|255.94|2749
1586455200000|2020-04-09 18:00:00|259.52|257.52|256.24|254.24|259.55|257.55|255.46|253.46|3023
1586458800000|2020-04-09 19:00:00|256.28|254.28|256.31|254.31|257.17|255.17|255.07|253.07|2894
1586462400000|2020-04-09 20:00:00|256.3|254.3|258.19|256.19|258.48|256.48|255.07|253.07|2316
1586466000000|2020-04-09 21:00:00|258.22|256.22|260.58|258.58|260.58|258.58|256.64|254.64|2124
1586469600000|2020-04-09 22:00:00|260.57|258.57|260.76|258.76|260.95|258.95|259.51|257.51|2400
1586473200000|2020-04-09 23:00:00|260.75|258.75|257.43|255.43|261.03|259.03|257.26|255.26|2721
1586476800000|2020-04-10 00:00:00|257.33|255.33|259.51|257.51|260.21|258.21|256.21|254.21|3819
1586480400000|2020-04-10 01:00:00|259.48|257.48|256.69|254.69|259.64|257.64|256.68|254.68|3752
1586484000000|2020-04-10 02:00:00|256.66|254.66|254.77|252.77|256.91|254.91|251.54|249.54|4820
1586487600000|2020-04-10 03:00:00|254.76|252.76|245.99|243.99|254.95|252.95|245.24|243.24|5510
1586491200000|2020-04-10 04:00:00|245.98|243.98|246.03|244.03|246.89|244.89|240.6|238.6|5778
1586494800000|2020-04-10 05:00:00|246.04|244.04|240.17|238.17|246.04|244.04|236.93|234.93|7402
1586498400000|2020-04-10 06:00:00|240.13|238.13|240.74|238.74|243.81|241.81|238.7|236.7|5664
1586502000000|2020-04-10 07:00:00|240.75|238.75|237.82|235.82|240.87|238.87|234.79|232.79|6102
1586505600000|2020-04-10 08:00:00|237.81|235.81|238.53|236.53|239.54|237.54|235.43|233.43|4148
1586509200000|2020-04-10 09:00:00|238.52|236.52|239.28|237.28|239.29|237.29|236.81|234.81|3889
1586512800000|2020-04-10 10:00:00|239.29|237.29|241.22|239.22|242.09|240.09|238.22|236.22|2933
1586516400000|2020-04-10 11:00:00|241.21|239.21|238.3|236.3|241.28|239.28|238.19|236.19|3804
1586520000000|2020-04-10 12:00:00|238.31|236.31|238.98|236.98|240.83|238.83|237.57|235.57|3554
1586523600000|2020-04-10 13:00:00|238.97|236.97|237.09|235.09|239.01|237.01|233.19|231.19|4853
1586527200000|2020-04-10 14:00:00|237.08|235.08|234.65|232.65|238.03|236.03|233.67|231.67|4964
1586530800000|2020-04-10 15:00:00|234.64|232.64|228.47|226.47|235.49|233.49|227.87|225.87|6747
1586534400000|2020-04-10 16:00:00|228.46|226.46|234.34|232.34|234.41|232.41|227.07|225.07|5587
1586538000000|2020-04-10 17:00:00|234.28|232.28|234.15|232.15|236.37|234.37|233.88|231.88|3823
1586541600000|2020-04-10 18:00:00|234.16|232.16|234.21|232.21|235.02|233.02|231.74|229.74|4094
1586545200000|2020-04-10 19:00:00|234.22|232.22|235.44|233.44|236|234|233.22|231.22|4045
1586548800000|2020-04-10 20:00:00|235.43|233.43|234.65|232.65|236.17|234.17|234.22|232.22|4088
1586588400000|2020-04-11 07:00:00|235.07|233.07|237.25|235.25|238.74|236.74|235.07|233.07|3974
1586592000000|2020-04-11 08:00:00|237.24|235.24|237.85|235.85|238.59|236.59|236.77|234.77|2102
1586595600000|2020-04-11 09:00:00|237.86|235.86|236.34|234.34|238.06|236.06|235.17|233.17|2903
1586599200000|2020-04-11 10:00:00|236.37|234.37|234.28|232.28|236.49|234.49|233.58|231.58|2725
1586602800000|2020-04-11 11:00:00|234.27|232.27|236.13|234.13|236.56|234.56|234.13|232.13|2587
1586606400000|2020-04-11 12:00:00|236.14|234.14|235.97|233.97|236.54|234.54|234.51|232.51|2227
1586610000000|2020-04-11 13:00:00|235.98|233.98|234.82|232.82|236.49|234.49|234.34|232.34|2142
1586613600000|2020-04-11 14:00:00|234.81|232.81|231.99|229.99|234.81|232.81|231.58|229.58|3055
1586617200000|2020-04-11 15:00:00|231.96|229.96|234.1|232.1|235.12|233.12|231.87|229.87|2258
1586620800000|2020-04-11 16:00:00|234.09|232.09|231.45|229.45|235.94|233.94|230.88|228.88|4155
1586624400000|2020-04-11 17:00:00|231.44|229.44|229.39|227.39|231.74|229.74|229.29|227.29|4434
1586628000000|2020-04-11 18:00:00|229.38|227.38|234.78|232.78|238.08|236.08|228.69|226.69|3825
1586631600000|2020-04-11 19:00:00|234.79|232.79|228.99|226.99|234.99|232.99|228.65|226.65|5446
1586635200000|2020-04-11 20:00:00|229.01|227.01|226.97|224.97|229.03|227.03|223.28|221.28|5553
1586638800000|2020-04-11 21:00:00|227|225|230.42|228.42|231.04|229.04|225.99|223.99|5287
1586642400000|2020-04-11 22:00:00|230.43|228.43|232.34|230.34|234.78|232.78|230.32|228.32|4239
1586646000000|2020-04-11 23:00:00|232.5|230.5|234.51|232.51|234.77|232.77|231.07|229.07|3387
1586649600000|2020-04-12 00:00:00|234.5|232.5|231.86|229.86|236.56|234.56|231.77|229.77|4374
1586653200000|2020-04-12 01:00:00|231.89|229.89|231.5|229.5|233.45|231.45|231.28|229.28|4264
1586656800000|2020-04-12 02:00:00|231.54|229.54|230.57|228.57|231.92|229.92|229.15|227.15|3598
1586660400000|2020-04-12 03:00:00|230.58|228.58|229.85|227.85|230.91|228.91|229.18|227.18|2875
1586664000000|2020-04-12 04:00:00|229.84|227.84|230.8|228.8|231.09|229.09|228.4|226.4|3250
1586667600000|2020-04-12 05:00:00|230.77|228.77|231.28|229.28|232.03|230.03|229.82|227.82|3470
1586671200000|2020-04-12 06:00:00|231.29|229.29|230.77|228.77|231.76|229.76|229.67|227.67|3094
1586674800000|2020-04-12 07:00:00|230.78|228.78|231.01|229.01|231.47|229.47|229.6|227.6|2814
1586678400000|2020-04-12 08:00:00|231|229|232.35|230.35|233.41|231.41|231|229|2712
1586682000000|2020-04-12 09:00:00|232.34|230.34|232.55|230.55|233.5|231.5|232.07|230.07|2608
1586685600000|2020-04-12 10:00:00|232.56|230.56|231.5|229.5|233.24|231.24|231.28|229.28|2276
1586689200000|2020-04-12 11:00:00|231.49|229.49|233.25|231.25|234.77|232.77|231.49|229.49|2954
1586692800000|2020-04-12 12:00:00|233.24|231.24|235.63|233.63|236.6|234.6|233.23|231.23|2742
1586696400000|2020-04-12 13:00:00|235.65|233.65|236.16|234.16|236.69|234.69|234.69|232.69|2411
1586700000000|2020-04-12 14:00:00|236.15|234.15|237.45|235.45|238.94|236.94|235.61|233.61|3043
1586703600000|2020-04-12 15:00:00|237.44|235.44|240.15|238.15|240.25|238.25|237.12|235.12|2652
1586707200000|2020-04-12 16:00:00|240.22|238.22|245.79|243.79|246.02|244.02|239.4|237.4|5629
1586710800000|2020-04-12 17:00:00|245.77|243.77|241.81|239.81|246.39|244.39|241.19|239.19|5799
1586714400000|2020-04-12 18:00:00|241.79|239.79|241.79|239.79|243|241|240.46|238.46|4727
1586718000000|2020-04-12 19:00:00|241.8|239.8|243|241|243.34|241.34|241.69|239.69|2884
1586721600000|2020-04-12 20:00:00|243.05|241.05|242.7|240.7|245.35|243.35|241.96|239.96|3641
1586725200000|2020-04-12 21:00:00|242.76|240.76|242.04|240.04|243.36|241.36|241.17|239.17|2472
1586728800000|2020-04-12 22:00:00|242.11|240.11|238.54|236.54|243.17|241.17|236.27|234.27|5305
1586732400000|2020-04-12 23:00:00|238.7|236.7|234.53|232.53|238.98|236.98|234.16|232.16|4389
1586736000000|2020-04-13 00:00:00|234.52|232.52|228.93|226.93|234.52|232.52|224.11|222.11|8300
1586739600000|2020-04-13 01:00:00|228.9|226.9|227.16|225.16|229.04|227.04|226.1|224.1|4986
1586743200000|2020-04-13 02:00:00|227.18|225.18|227.85|225.85|228.27|226.27|225.66|223.66|4124
1586746800000|2020-04-13 03:00:00|227.84|225.84|226.51|224.51|227.87|225.87|226.09|224.09|2880
1586750400000|2020-04-13 04:00:00|226.47|224.47|226.74|224.74|227.62|225.62|225|223|3581
1586754000000|2020-04-13 05:00:00|226.65|224.65|226.59|224.59|227.54|225.54|226.07|224.07|2484
1586757600000|2020-04-13 06:00:00|226.58|224.58|228.43|226.43|228.43|226.43|226.08|224.08|2090
1586761200000|2020-04-13 07:00:00|228.42|226.42|221.97|219.97|228.54|226.54|220.61|218.61|3823
1586764800000|2020-04-13 08:00:00|221.87|219.87|222.13|220.13|222.9|220.9|219.4|217.4|3137
1586768400000|2020-04-13 09:00:00|222.14|220.14|220.71|218.71|222.26|220.26|219.45|217.45|2589
1586772000000|2020-04-13 10:00:00|220.7|218.7|224.26|222.26|224.37|222.37|220.68|218.68|2201
1586775600000|2020-04-13 11:00:00|224.27|222.27|224.35|222.35|226.36|224.36|220.66|218.66|4238
1586779200000|2020-04-13 12:00:00|224.3|222.3|221.01|219.01|224.3|222.3|219.45|217.45|4580
1586782800000|2020-04-13 13:00:00|221|219|217.5|215.5|221.76|219.76|216.99|214.99|3605
1586786400000|2020-04-13 14:00:00|217.45|215.45|220.22|218.22|222.58|220.58|217.2|215.2|5268
1586790000000|2020-04-13 15:00:00|220.19|218.19|221.79|219.79|223|221|219.76|217.76|3348
1586793600000|2020-04-13 16:00:00|221.78|219.78|221.09|219.09|222.62|220.62|219.86|217.86|3450
1586797200000|2020-04-13 17:00:00|221.08|219.08|220.68|218.68|222.23|220.23|220.53|218.53|3169
1586800800000|2020-04-13 18:00:00|220.66|218.66|221.04|219.04|222.01|220.01|220.64|218.64|2377
1586804400000|2020-04-13 19:00:00|221.05|219.05|222.77|220.77|223.45|221.45|221.04|219.04|2683
1586808000000|2020-04-13 20:00:00|222.76|220.76|225.56|223.56|225.95|223.95|222.76|220.76|3105
1586811600000|2020-04-13 21:00:00|225.55|223.55|224|222|227.63|225.63|223.73|221.73|3305
1586815200000|2020-04-13 22:00:00|224.01|222.01|226.14|224.14|226.22|224.22|223.23|221.23|3949
1586818800000|2020-04-13 23:00:00|226.06|224.06|225.26|223.26|227.04|225.04|224.22|222.22|3000
1586822400000|2020-04-14 00:00:00|225.27|223.27|226.23|224.23|227.61|225.61|225.19|223.19|3051
1586826000000|2020-04-14 01:00:00|226.24|224.24|226.12|224.12|226.5|224.5|225.07|223.07|2713
1586829600000|2020-04-14 02:00:00|226.13|224.13|227.13|225.13|228.18|226.18|226.1|224.1|2702
1586833200000|2020-04-14 03:00:00|227.1|225.1|228.55|226.55|229|227|226.4|224.4|2408
1586836800000|2020-04-14 04:00:00|228.56|226.56|227.08|225.08|229.95|227.95|226.8|224.8|2824
1586840400000|2020-04-14 05:00:00|227.07|225.07|227|225|227.85|225.85|225.72|223.72|2719
1586844000000|2020-04-14 06:00:00|227.04|225.04|225.69|223.69|227.5|225.5|225.36|223.36|1373
1586847600000|2020-04-14 07:00:00|225.72|223.72|223.48|221.48|226.99|224.99|223.02|221.02|2709
1586851200000|2020-04-14 08:00:00|223.47|221.47|222.77|220.77|223.59|221.59|221.37|219.37|2942
1586854800000|2020-04-14 09:00:00|222.8|220.8|225.34|223.34|225.74|223.74|222.12|220.12|2743
1586858400000|2020-04-14 10:00:00|225.33|223.33|224.19|222.19|226.22|224.22|224.1|222.1|3544
1586862000000|2020-04-14 11:00:00|224.21|222.21|224.49|222.49|225.73|223.73|223.83|221.83|3289
1586865600000|2020-04-14 12:00:00|224.5|222.5|224.67|222.67|225.2|223.2|223.13|221.13|2965
1586869200000|2020-04-14 13:00:00|224.69|222.69|227.03|225.03|227.06|225.06|224.49|222.49|3527
1586872800000|2020-04-14 14:00:00|227.05|225.05|225.12|223.12|228.74|226.74|224.68|222.68|4767
1586876400000|2020-04-14 15:00:00|225.13|223.13|225.99|223.99|226.84|224.84|224.87|222.87|3235
1586880000000|2020-04-14 16:00:00|226|224|227.53|225.53|227.99|225.99|224.82|222.82|4182
1586883600000|2020-04-14 17:00:00|227.54|225.54|225.6|223.6|228.2|226.2|225.08|223.08|3456
1586887200000|2020-04-14 18:00:00|225.61|223.61|225.45|223.45|226.07|224.07|224.93|222.93|2711
1586890800000|2020-04-14 19:00:00|225.46|223.46|225.38|223.38|225.51|223.51|223.85|221.85|3557
1586894400000|2020-04-14 20:00:00|225.35|223.35|223.29|221.29|225.93|223.93|222.9|220.9|3512
1586898000000|2020-04-14 21:00:00|223.27|221.27|223.91|221.91|224.52|222.52|222.8|220.8|2389
1586901600000|2020-04-14 22:00:00|223.92|221.92|224.34|222.34|225.78|223.78|223.19|221.19|3783
1586905200000|2020-04-14 23:00:00|224.28|222.28|224.29|222.29|225.12|223.12|223.2|221.2|2652
1586908800000|2020-04-15 00:00:00|224.28|222.28|222.07|220.07|224.28|222.28|221.46|219.46|2890
1586912400000|2020-04-15 01:00:00|222.06|220.06|224.03|222.03|224.14|222.14|221.91|219.91|1947
1586916000000|2020-04-15 02:00:00|224.04|222.04|225.45|223.45|225.71|223.71|223.51|221.51|3610
1586919600000|2020-04-15 03:00:00|225.46|223.46|225.35|223.35|225.84|223.84|224.39|222.39|2318
1586923200000|2020-04-15 04:00:00|225.36|223.36|224.22|222.22|226.44|224.44|224.11|222.11|2685
1586926800000|2020-04-15 05:00:00|224.27|222.27|225.28|223.28|225.39|223.39|223.68|221.68|2536
1586930400000|2020-04-15 06:00:00|225.29|223.29|225.36|223.36|225.72|223.72|224.94|222.94|2647
1586934000000|2020-04-15 07:00:00|225.38|223.38|225.31|223.31|226.41|224.41|224.41|222.41|2290
1586937600000|2020-04-15 08:00:00|225.32|223.32|224.45|222.45|225.95|223.95|224|222|2387
1586941200000|2020-04-15 09:00:00|224.47|222.47|224.21|222.21|225.12|223.12|223.68|221.68|2104
1586944800000|2020-04-15 10:00:00|224.18|222.18|223|221|225.67|223.67|221.97|219.97|3304
1586948400000|2020-04-15 11:00:00|223.04|221.04|223.14|221.14|224.23|222.23|222.12|220.12|2496
1586952000000|2020-04-15 12:00:00|223.12|221.12|221.21|219.21|223.13|221.13|220.82|218.82|4553
1586955600000|2020-04-15 13:00:00|221.22|219.22|221.9|219.9|222.35|220.35|220.36|218.36|3648
1586959200000|2020-04-15 14:00:00|221.94|219.94|221.74|219.74|223.09|221.09|221.38|219.38|1952
1586962800000|2020-04-15 15:00:00|221.73|219.73|220.18|218.18|222.32|220.32|220.08|218.08|2687
1586966400000|2020-04-15 16:00:00|220.17|218.17|221.81|219.81|222.82|220.82|219.74|217.74|2931
1586970000000|2020-04-15 17:00:00|221.8|219.8|222.28|220.28|222.81|220.81|221.42|219.42|1787
1586973600000|2020-04-15 18:00:00|222.29|220.29|223.05|221.05|224.47|222.47|222.29|220.29|2650
1586977200000|2020-04-15 19:00:00|223.06|221.06|222.12|220.12|223.28|221.28|222.11|220.11|2221
1586980800000|2020-04-15 20:00:00|222.17|220.17|223.33|221.33|223.77|221.77|221.79|219.79|2638
1586984400000|2020-04-15 21:00:00|223.38|221.38|222.53|220.53|223.97|221.97|222.34|220.34|2560
1586988000000|2020-04-15 22:00:00|222.54|220.54|221.33|219.33|222.54|220.54|221.11|219.11|3859
1586991600000|2020-04-15 23:00:00|221.32|219.32|216.09|214.09|221.54|219.54|215.08|213.08|5275
1586995200000|2020-04-16 00:00:00|216.08|214.08|212.57|210.57|216.09|214.09|207.44|205.44|6892
1586998800000|2020-04-16 01:00:00|212.56|210.56|212.71|210.71|213.6|211.6|209.96|207.96|4680
1587002400000|2020-04-16 02:00:00|212.7|210.7|212.89|210.89|213.33|211.33|212.12|210.12|2274
1587006000000|2020-04-16 03:00:00|212.9|210.9|213.83|211.83|213.84|211.84|211.28|209.28|2478
1587009600000|2020-04-16 04:00:00|213.84|211.84|212.93|210.93|214.51|212.51|212.93|210.93|1614
1587013200000|2020-04-16 05:00:00|212.92|210.92|213.69|211.69|214.37|212.37|212.89|210.89|1122
1587016800000|2020-04-16 06:00:00|213.7|211.7|216.4|214.4|216.94|214.94|213.7|211.7|2545
1587020400000|2020-04-16 07:00:00|216.42|214.42|226.51|224.51|231.53|229.53|216.4|214.4|8080
1587024000000|2020-04-16 08:00:00|226.54|224.54|233.29|231.29|239.41|237.41|226.54|224.54|6904
1587027600000|2020-04-16 09:00:00|233.27|231.27|233.1|231.1|236.15|234.15|232.62|230.62|4978
1587031200000|2020-04-16 10:00:00|233.11|231.11|227.43|225.43|235.17|233.17|226.89|224.89|5232
1587034800000|2020-04-16 11:00:00|227.42|225.42|230.28|228.28|232.04|230.04|226.87|224.87|4540
1587038400000|2020-04-16 12:00:00|230.29|228.29|233.27|231.27|234.56|232.56|228.07|226.07|4874
1587042000000|2020-04-16 13:00:00|233.31|231.31|230.25|228.25|234.56|232.56|229.89|227.89|3377
1587045600000|2020-04-16 14:00:00|230.28|228.28|231.27|229.27|231.64|229.64|229.68|227.68|2850
1587049200000|2020-04-16 15:00:00|231.28|229.28|233.57|231.57|234.43|232.43|230.31|228.31|3560
1587052800000|2020-04-16 16:00:00|233.59|231.59|229.64|227.64|234.63|232.63|229.09|227.09|4665
1587056400000|2020-04-16 17:00:00|229.63|227.63|229.99|227.99|230.85|228.85|229.23|227.23|2698
1587060000000|2020-04-16 18:00:00|230.01|228.01|230.39|228.39|231.44|229.44|229.59|227.59|2720
1587063600000|2020-04-16 19:00:00|230.37|228.37|232.71|230.71|233.3|231.3|229.98|227.98|3139
1587067200000|2020-04-16 20:00:00|232.72|230.72|233.05|231.05|233.27|231.27|230.25|228.25|3095
1587070800000|2020-04-16 21:00:00|233.07|231.07|234.3|232.3|234.87|232.87|231.71|229.71|1606
1587074400000|2020-04-16 22:00:00|234.39|232.39|240.16|238.16|240.6|238.6|234.35|232.35|4978
1587078000000|2020-04-16 23:00:00|240.22|238.22|236.38|234.38|241.16|239.16|234.5|232.5|5219
1587081600000|2020-04-17 00:00:00|236.39|234.39|234.46|232.46|237.45|235.45|232.62|230.62|4385
1587085200000|2020-04-17 01:00:00|234.47|232.47|236.86|234.86|237.35|235.35|234.36|232.36|2735
1587088800000|2020-04-17 02:00:00|236.85|234.85|234.43|232.43|237.07|235.07|234.42|232.42|2713
1587092400000|2020-04-17 03:00:00|234.42|232.42|235.2|233.2|235.57|233.57|233.93|231.93|2108
1587096000000|2020-04-17 04:00:00|235.21|233.21|232.37|230.37|235.21|233.21|230.7|228.7|3363
1587099600000|2020-04-17 05:00:00|232.36|230.36|233.59|231.59|234.25|232.25|231.5|229.5|2849
1587103200000|2020-04-17 06:00:00|233.58|231.58|232.45|230.45|233.6|231.6|230.81|228.81|3088
1587106800000|2020-04-17 07:00:00|232.49|230.49|232.44|230.44|233.16|231.16|231.41|229.41|2597
1587110400000|2020-04-17 08:00:00|232.43|230.43|233.66|231.66|234.08|232.08|231.66|229.66|2798
1587114000000|2020-04-17 09:00:00|233.65|231.65|235.31|233.31|236.62|234.62|233.47|231.47|2770
1587117600000|2020-04-17 10:00:00|235.32|233.32|235.89|233.89|236.96|234.96|234.58|232.58|2688
1587121200000|2020-04-17 11:00:00|235.86|233.86|233.48|231.48|236.67|234.67|232.53|230.53|2365
1587124800000|2020-04-17 12:00:00|233.47|231.47|234.85|232.85|234.9|232.9|233.39|231.39|1580
1587128400000|2020-04-17 13:00:00|234.87|232.87|233.77|231.77|234.98|232.98|231.75|229.75|3196
1587132000000|2020-04-17 14:00:00|233.78|231.78|232.36|230.36|234.27|232.27|231.79|229.79|2584
1587135600000|2020-04-17 15:00:00|232.35|230.35|233.38|231.38|233.84|231.84|232.13|230.13|2324
1587139200000|2020-04-17 16:00:00|233.37|231.37|233.77|231.77|234.36|232.36|233.05|231.05|1843
1587142800000|2020-04-17 17:00:00|233.75|231.75|233.1|231.1|234.27|232.27|233|231|1654
1587146400000|2020-04-17 18:00:00|233.11|231.11|232.62|230.62|233.22|231.22|231.72|229.72|2007
1587150000000|2020-04-17 19:00:00|232.61|230.61|234.38|232.38|234.86|232.86|232.61|230.61|2000
1587153600000|2020-04-17 20:00:00|234.39|232.39|234.08|232.08|235.66|233.66|234.02|232.02|1834
1587193200000|2020-04-18 07:00:00|235.17|233.17|235.46|233.46|235.87|233.87|234.97|232.97|798
1587196800000|2020-04-18 08:00:00|235.47|233.47|235.57|233.57|236.28|234.28|235.25|233.25|906
1587200400000|2020-04-18 09:00:00|235.58|233.58|235.4|233.4|236.08|234.08|235.38|233.38|869
1587204000000|2020-04-18 10:00:00|235.41|233.41|234.62|232.62|235.45|233.45|233.36|231.36|1705
1587207600000|2020-04-18 11:00:00|234.63|232.63|236|234|236.39|234.39|233.44|231.44|1606
1587211200000|2020-04-18 12:00:00|235.95|233.95|238.65|236.65|239.4|237.4|234.9|232.9|3173
1587214800000|2020-04-18 13:00:00|238.66|236.66|241.39|239.39|242.09|240.09|238.27|236.27|6413
1587218400000|2020-04-18 14:00:00|241.41|239.41|240.83|238.83|242.39|240.39|240.33|238.33|2913
1587222000000|2020-04-18 15:00:00|240.82|238.82|241.92|239.92|241.92|239.92|240.25|238.25|2388
1587225600000|2020-04-18 16:00:00|241.93|239.93|240.37|238.37|242.68|240.68|239.21|237.21|3581
1587229200000|2020-04-18 17:00:00|240.36|238.36|240.46|238.46|241.16|239.16|239.64|237.64|1947
1587232800000|2020-04-18 18:00:00|240.47|238.47|240.76|238.76|240.99|238.99|239.63|237.63|2008
1587236400000|2020-04-18 19:00:00|240.8|238.8|242.36|240.36|242.66|240.66|240.53|238.53|2267
1587240000000|2020-04-18 20:00:00|242.37|240.37|245.34|243.34|247.14|245.14|241.97|239.97|4147
1587243600000|2020-04-18 21:00:00|245.38|243.38|246.59|244.59|246.72|244.72|245.36|243.36|2967
1587247200000|2020-04-18 22:00:00|246.58|244.58|247.43|245.43|249.04|247.04|245.36|243.36|5054
1587250800000|2020-04-18 23:00:00|247.37|245.37|245.05|243.05|247.77|245.77|244|242|3873
1587254400000|2020-04-19 00:00:00|245.06|243.06|244.08|242.08|245.53|243.53|241.17|239.17|4053
1587258000000|2020-04-19 01:00:00|244.09|242.09|244.55|242.55|244.89|242.89|242.33|240.33|2880
1587261600000|2020-04-19 02:00:00|244.56|242.56|245.84|243.84|246.22|244.22|244.13|242.13|2093
1587265200000|2020-04-19 03:00:00|245.85|243.85|245.74|243.74|245.97|243.97|244.31|242.31|1858
1587268800000|2020-04-19 04:00:00|245.73|243.73|244.89|242.89|246.28|244.28|244.67|242.67|1397
1587272400000|2020-04-19 05:00:00|244.87|242.87|239.44|237.44|244.97|242.97|238.93|236.93|3088
1587276000000|2020-04-19 06:00:00|239.46|237.46|240.09|238.09|241.28|239.28|238.53|236.53|3702
1587279600000|2020-04-19 07:00:00|240.07|238.07|239.72|237.72|240.8|238.8|239.45|237.45|2211
1587283200000|2020-04-19 08:00:00|239.71|237.71|239.66|237.66|240.14|238.14|238.51|236.51|1359
1587286800000|2020-04-19 09:00:00|239.63|237.63|240.35|238.35|240.69|238.69|238.54|236.54|1658
1587290400000|2020-04-19 10:00:00|240.34|238.34|240.39|238.39|241.18|239.18|239.52|237.52|2007
1587294000000|2020-04-19 11:00:00|240.38|238.38|239.15|237.15|240.39|238.39|237.66|235.66|2046
1587297600000|2020-04-19 12:00:00|239.16|237.16|238.74|236.74|239.21|237.21|237.4|235.4|1996
1587301200000|2020-04-19 13:00:00|238.75|236.75|234.1|232.1|238.83|236.83|233.13|231.13|3082
1587304800000|2020-04-19 14:00:00|234.11|232.11|234.17|232.17|234.29|232.29|230.75|228.75|3547
1587308400000|2020-04-19 15:00:00|234.14|232.14|233.27|231.27|234.59|232.59|232.69|230.69|2337
1587312000000|2020-04-19 16:00:00|233.16|231.16|233.96|231.96|234.46|232.46|232.21|230.21|2766
1587315600000|2020-04-19 17:00:00|233.93|231.93|235.95|233.95|236.29|234.29|233.5|231.5|2225
1587319200000|2020-04-19 18:00:00|235.96|233.96|234.97|232.97|236.19|234.19|234.49|232.49|1684
1587322800000|2020-04-19 19:00:00|234.96|232.96|234.8|232.8|235.56|233.56|233.96|231.96|1240
1587326400000|2020-04-19 20:00:00|234.77|232.77|234.67|232.67|235.13|233.13|233.8|231.8|1267
1587330000000|2020-04-19 21:00:00|234.68|232.68|237.17|235.17|237.5|235.5|234.67|232.67|1695
1587333600000|2020-04-19 22:00:00|237.1|235.1|236.28|234.28|237.57|235.57|235.34|233.34|2782
1587337200000|2020-04-19 23:00:00|236.32|234.32|232.71|230.71|236.66|234.66|232.62|230.62|2936
1587340800000|2020-04-20 00:00:00|232.72|230.72|235.38|233.38|235.65|233.65|231.34|229.34|4293
1587344400000|2020-04-20 01:00:00|235.39|233.39|236.29|234.29|236.36|234.36|234.28|232.28|2068
1587348000000|2020-04-20 02:00:00|236.28|234.28|238.27|236.27|239.35|237.35|235.6|233.6|2640
1587351600000|2020-04-20 03:00:00|238.25|236.25|237.65|235.65|239.26|237.26|237.3|235.3|2367
1587355200000|2020-04-20 04:00:00|237.64|235.64|237.29|235.29|239.34|237.34|237.2|235.2|2880
1587358800000|2020-04-20 05:00:00|237.28|235.28|237.26|235.26|237.83|235.83|236.48|234.48|2060
1587362400000|2020-04-20 06:00:00|237.29|235.29|236.25|234.25|237.74|235.74|235.46|233.46|1961
1587366000000|2020-04-20 07:00:00|236.27|234.27|237.06|235.06|237.6|235.6|235.76|233.76|1722
1587369600000|2020-04-20 08:00:00|237.05|235.05|235.13|233.13|237.32|235.32|234.28|232.28|2355
1587373200000|2020-04-20 09:00:00|235.1|233.1|235.49|233.49|236.47|234.47|234.51|232.51|2064
1587376800000|2020-04-20 10:00:00|235.48|233.48|234.25|232.25|235.55|233.55|232.69|230.69|3888
1587380400000|2020-04-20 11:00:00|234.24|232.24|226.99|224.99|234.25|232.25|226.92|224.92|3429
1587384000000|2020-04-20 12:00:00|226.98|224.98|230.77|228.77|232.11|230.11|224.16|222.16|4984
1587387600000|2020-04-20 13:00:00|230.78|228.78|229.94|227.94|231.85|229.85|229.38|227.38|3177
1587391200000|2020-04-20 14:00:00|229.96|227.96|231.34|229.34|231.68|229.68|229.08|227.08|2137
1587394800000|2020-04-20 15:00:00|231.35|229.35|230.78|228.78|232.44|230.44|230.23|228.23|2734
1587398400000|2020-04-20 16:00:00|230.71|228.71|229.27|227.27|232.13|230.13|228.61|226.61|3482
1587402000000|2020-04-20 17:00:00|229.26|227.26|223.16|221.16|229.32|227.32|222.13|220.13|6074
1587405600000|2020-04-20 18:00:00|223.15|221.15|223.09|221.09|226.02|224.02|221.61|219.61|5626
1587409200000|2020-04-20 19:00:00|223.11|221.11|217.74|215.74|223.63|221.63|217.47|215.47|5933
1587412800000|2020-04-20 20:00:00|217.64|215.64|222.27|220.27|222.52|220.52|217.04|215.04|4418
1587416400000|2020-04-20 21:00:00|222.22|220.22|221.21|219.21|223.24|221.24|220.67|218.67|2375
1587420000000|2020-04-20 22:00:00|221.22|219.22|222.86|220.86|223.23|221.23|221.05|219.05|3017
1587423600000|2020-04-20 23:00:00|222.83|220.83|220.51|218.51|222.98|220.98|220.11|218.11|3008
1587427200000|2020-04-21 00:00:00|220.5|218.5|222.65|220.65|223.77|221.77|219.59|217.59|4348
1587430800000|2020-04-21 01:00:00|222.62|220.62|223.22|221.22|223.71|221.71|222.31|220.31|2819
1587434400000|2020-04-21 02:00:00|223.37|221.37|220.35|218.35|223.77|221.77|220.13|218.13|3410
1587438000000|2020-04-21 03:00:00|220.33|218.33|221.05|219.05|221.4|219.4|219.83|217.83|1937
1587441600000|2020-04-21 04:00:00|221.06|219.06|220.78|218.78|221.72|219.72|220.08|218.08|2130
1587445200000|2020-04-21 05:00:00|220.77|218.77|222.87|220.87|223.5|221.5|220.49|218.49|2775
1587448800000|2020-04-21 06:00:00|222.86|220.86|221.79|219.79|223.45|221.45|221.51|219.51|2785
1587452400000|2020-04-21 07:00:00|221.78|219.78|221.07|219.07|221.82|219.82|219.92|217.92|2862
1587456000000|2020-04-21 08:00:00|221.06|219.06|220.16|218.16|221.38|219.38|219.53|217.53|2703
1587459600000|2020-04-21 09:00:00|220.17|218.17|218.98|216.98|220.56|218.56|216.82|214.82|4010
1587463200000|2020-04-21 10:00:00|218.97|216.97|218.9|216.9|220.1|218.1|218.11|216.11|2644
1587466800000|2020-04-21 11:00:00|218.91|216.91|219.18|217.18|220.33|218.33|217.46|215.46|3693
1587470400000|2020-04-21 12:00:00|219.15|217.15|220.74|218.74|222.28|220.28|218.93|216.93|2990
1587474000000|2020-04-21 13:00:00|220.75|218.75|221.11|219.11|221.71|219.71|219.39|217.39|2948
1587477600000|2020-04-21 14:00:00|221.12|219.12|222.1|220.1|224.82|222.82|220.68|218.68|4053
1587481200000|2020-04-21 15:00:00|222.09|220.09|221.76|219.76|223.16|221.16|220.52|218.52|3305
1587484800000|2020-04-21 16:00:00|221.77|219.77|222.09|220.09|222.56|220.56|220.95|218.95|2448
1587488400000|2020-04-21 17:00:00|222.07|220.07|223.41|221.41|224.55|222.55|220.66|218.66|4576
1587492000000|2020-04-21 18:00:00|223.45|221.45|222.82|220.82|223.76|221.76|222.71|220.71|3787
1587495600000|2020-04-21 19:00:00|222.83|220.83|222.17|220.17|223.56|221.56|222.17|220.17|3567
1587499200000|2020-04-21 20:00:00|222.28|220.28|221.97|219.97|222.28|220.28|220.91|218.91|2150
1587502800000|2020-04-21 21:00:00|221.98|219.98|222.04|220.04|222.32|220.32|221.55|219.55|1756
1587506400000|2020-04-21 22:00:00|222.05|220.05|223|221|223.04|221.04|221.79|219.79|1200
1587510000000|2020-04-21 23:00:00|222.9|220.9|220.76|218.76|223.21|221.21|220.5|218.5|1978
1587513600000|2020-04-22 00:00:00|220.73|218.73|219.95|217.95|221.39|219.39|218.96|216.96|3017
1587517200000|2020-04-22 01:00:00|219.94|217.94|221.02|219.02|221.1|219.1|219.15|217.15|2501
1587520800000|2020-04-22 02:00:00|221.05|219.05|221.87|219.87|222.79|220.79|220.72|218.72|2177
1587524400000|2020-04-22 03:00:00|221.89|219.89|221.54|219.54|222.11|220.11|221.09|219.09|1617
1587528000000|2020-04-22 04:00:00|221.52|219.52|220.92|218.92|221.79|219.79|220.59|218.59|1180
1587531600000|2020-04-22 05:00:00|220.94|218.94|223.52|221.52|224.24|222.24|220.7|218.7|2388
1587535200000|2020-04-22 06:00:00|223.51|221.51|223.94|221.94|224.08|222.08|222.46|220.46|2700
1587538800000|2020-04-22 07:00:00|223.96|221.96|224.05|222.05|224.94|222.94|223.06|221.06|2518
1587542400000|2020-04-22 08:00:00|224.06|222.06|224.48|222.48|224.6|222.6|223.28|221.28|1882
1587546000000|2020-04-22 09:00:00|224.49|222.49|224.2|222.2|225.04|223.04|223.67|221.67|1869
1587549600000|2020-04-22 10:00:00|224.23|222.23|224.33|222.33|224.62|222.62|223.52|221.52|1629
1587553200000|2020-04-22 11:00:00|224.3|222.3|226.17|224.17|226.17|224.17|223.9|221.9|2141
1587556800000|2020-04-22 12:00:00|226.18|224.18|226.17|224.17|226.95|224.95|225.07|223.07|2051
1587560400000|2020-04-22 13:00:00|226.16|224.16|230.53|228.53|231.47|229.47|225.64|223.64|4712
1587564000000|2020-04-22 14:00:00|230.52|228.52|231.26|229.26|233.07|231.07|230.16|228.16|4146
1587567600000|2020-04-22 15:00:00|231.28|229.28|233.93|231.93|233.98|231.98|230.05|228.05|3052
1587571200000|2020-04-22 16:00:00|233.92|231.92|233.7|231.7|237.35|235.35|233.09|231.09|4200
1587574800000|2020-04-22 17:00:00|233.69|231.69|232.78|230.78|234.28|232.28|232.55|230.55|2524
1587578400000|2020-04-22 18:00:00|232.77|230.77|232.92|230.92|233.65|231.65|232.55|230.55|1472
1587582000000|2020-04-22 19:00:00|232.91|230.91|233.38|231.38|234.09|232.09|232.79|230.79|1409
1587585600000|2020-04-22 20:00:00|233.37|231.37|234.22|232.22|234.86|232.86|233.12|231.12|1392
1587589200000|2020-04-22 21:00:00|234.25|232.25|232.3|230.3|234.87|232.87|232.03|230.03|997
1587592800000|2020-04-22 22:00:00|232.34|230.34|233.66|231.66|233.7|231.7|231.87|229.87|1241
1587596400000|2020-04-22 23:00:00|233.53|231.53|234.4|232.4|234.83|232.83|233.39|231.39|1389
1587600000000|2020-04-23 00:00:00|234.39|232.39|233.49|231.49|234.88|232.88|232.62|230.62|2028
1587603600000|2020-04-23 01:00:00|233.48|231.48|235.73|233.73|236.32|234.32|233.36|231.36|2952
1587607200000|2020-04-23 02:00:00|235.76|233.76|232.53|230.53|236.38|234.38|232.46|230.46|3126
1587610800000|2020-04-23 03:00:00|232.56|230.56|230.9|228.9|233.34|231.34|230.9|228.9|2235
1587614400000|2020-04-23 04:00:00|230.87|228.87|231.7|229.7|231.85|229.85|230.01|228.01|2334
1587618000000|2020-04-23 05:00:00|231.69|229.69|229.65|227.65|232.04|230.04|229.49|227.49|1997
1587621600000|2020-04-23 06:00:00|229.64|227.64|227.67|225.67|229.67|227.67|227.09|225.09|4234
1587625200000|2020-04-23 07:00:00|227.68|225.68|228.41|226.41|229.15|227.15|227.28|225.28|2632
1587628800000|2020-04-23 08:00:00|228.39|226.39|229.84|227.84|230.91|228.91|227.63|225.63|2984
1587632400000|2020-04-23 09:00:00|229.83|227.83|230.79|228.79|230.82|228.82|228.81|226.81|2452
1587636000000|2020-04-23 10:00:00|230.78|228.78|229.11|227.11|231.03|229.03|229.05|227.05|2220
1587639600000|2020-04-23 11:00:00|229.12|227.12|232.91|230.91|233.51|231.51|228.9|226.9|3143
1587643200000|2020-04-23 12:00:00|232.9|230.9|233.88|231.88|234.62|232.62|231.84|229.84|4239
1587646800000|2020-04-23 13:00:00|233.89|231.89|235|233|235.86|233.86|232.4|230.4|4393
1587650400000|2020-04-23 14:00:00|234.95|232.95|242.19|240.19|248.11|246.11|234.95|232.95|7062
1587654000000|2020-04-23 15:00:00|242.18|240.18|242.84|240.84|243.81|241.81|240.46|238.46|4401
1587657600000|2020-04-23 16:00:00|242.83|240.83|240.14|238.14|244.9|242.9|239.1|237.1|4755
1587661200000|2020-04-23 17:00:00|240.11|238.11|241.64|239.64|241.81|239.81|240.01|238.01|3531
1587664800000|2020-04-23 18:00:00|241.63|239.63|242.29|240.29|242.38|240.38|240.67|238.67|2779
1587668400000|2020-04-23 19:00:00|242.28|240.28|241.76|239.76|242.37|240.37|241.38|239.38|2479
1587672000000|2020-04-23 20:00:00|241.75|239.75|242.21|240.21|243.69|241.69|241.75|239.75|2101
1587675600000|2020-04-23 21:00:00|242.22|240.22|243.56|241.56|243.77|241.77|242.22|240.22|2161
1587679200000|2020-04-23 22:00:00|243.57|241.57|242.04|240.04|244.05|242.05|241.75|239.75|2257
1587682800000|2020-04-23 23:00:00|242.06|240.06|238.63|236.63|242.12|240.12|237.12|235.12|4171
1587686400000|2020-04-24 00:00:00|238.65|236.65|238.76|236.76|240|238|237.66|235.66|3462
1587690000000|2020-04-24 01:00:00|238.77|236.77|239.85|237.85|240.94|238.94|238.77|236.77|2954
1587693600000|2020-04-24 02:00:00|239.86|237.86|241.28|239.28|241.58|239.58|239.8|237.8|1952
1587697200000|2020-04-24 03:00:00|241.32|239.32|240.15|238.15|242.23|240.23|239.83|237.83|2112
1587700800000|2020-04-24 04:00:00|240.14|238.14|241.33|239.33|241.53|239.53|239.38|237.38|2095
1587704400000|2020-04-24 05:00:00|241.32|239.32|239.12|237.12|241.45|239.45|239.02|237.02|2851
1587708000000|2020-04-24 06:00:00|239.11|237.11|241.1|239.1|241.3|239.3|238.87|236.87|2351
1587711600000|2020-04-24 07:00:00|241.03|239.03|242.48|240.48|243|241|240.49|238.49|3355
1587715200000|2020-04-24 08:00:00|242.49|240.49|240.61|238.61|243.01|241.01|237.8|235.8|3482
1587718800000|2020-04-24 09:00:00|240.58|238.58|240.91|238.91|241.83|239.83|239.84|237.84|3294
1587722400000|2020-04-24 10:00:00|240.88|238.88|240.23|238.23|240.88|238.88|238.54|236.54|2596
1587726000000|2020-04-24 11:00:00|240.24|238.24|238.37|236.37|240.24|238.24|237.87|235.87|3545
1587729600000|2020-04-24 12:00:00|238.36|236.36|239.58|237.58|240.08|238.08|237.65|235.65|2359
1587733200000|2020-04-24 13:00:00|239.53|237.53|238.38|236.38|239.76|237.76|238.33|236.33|2325
1587736800000|2020-04-24 14:00:00|238.37|236.37|238.14|236.14|238.72|236.72|235.77|233.77|3082
1587740400000|2020-04-24 15:00:00|238.15|236.15|238.46|236.46|238.91|236.91|237.36|235.36|2020
1587744000000|2020-04-24 16:00:00|238.44|236.44|239.23|237.23|239.25|237.25|237.57|235.57|1669
1587747600000|2020-04-24 17:00:00|239.2|237.2|239.85|237.85|240.32|238.32|238.55|236.55|2179
1587751200000|2020-04-24 18:00:00|239.83|237.83|239.23|237.23|240.66|238.66|239.18|237.18|1807
1587754800000|2020-04-24 19:00:00|239.22|237.22|240.11|238.11|240.24|238.24|238.7|236.7|1852
1587758400000|2020-04-24 20:00:00|240.1|238.1|239.81|237.81|241.02|239.02|239.73|237.73|1441
1587798000000|2020-04-25 07:00:00|243.45|241.45|242.06|240.06|243.45|241.45|241.78|239.78|1887
1587801600000|2020-04-25 08:00:00|242.05|240.05|241.24|239.24|242.98|240.98|240.1|238.1|2445
1587805200000|2020-04-25 09:00:00|241.25|239.25|242.13|240.13|242.55|240.55|240.7|238.7|1463
1587808800000|2020-04-25 10:00:00|242.14|240.14|242.48|240.48|242.65|240.65|240.85|238.85|1595
1587812400000|2020-04-25 11:00:00|242.49|240.49|240.74|238.74|243.41|241.41|239.62|237.62|3336
1587816000000|2020-04-25 12:00:00|240.73|238.73|241.42|239.42|241.96|239.96|240.73|238.73|1274
1587819600000|2020-04-25 13:00:00|241.43|239.43|244.8|242.8|244.86|242.86|241.43|239.43|2159
1587823200000|2020-04-25 14:00:00|244.75|242.75|243.1|241.1|245.09|243.09|242.6|240.6|2440
1587826800000|2020-04-25 15:00:00|243.11|241.11|239.72|237.72|246.7|244.7|239.28|237.28|2913
1587830400000|2020-04-25 16:00:00|239.75|237.75|240.18|238.18|240.95|238.95|238.5|236.5|3721
1587834000000|2020-04-25 17:00:00|240.15|238.15|239.43|237.43|240.76|238.76|238.4|236.4|2229
1587837600000|2020-04-25 18:00:00|239.42|237.42|238.64|236.64|239.71|237.71|238.44|236.44|1552
1587841200000|2020-04-25 19:00:00|238.6|236.6|240.11|238.11|240.48|238.48|238.34|236.34|1526
1587844800000|2020-04-25 20:00:00|240.07|238.07|240.26|238.26|240.78|238.78|239.76|237.76|1151
1587848400000|2020-04-25 21:00:00|240.24|238.24|239.19|237.19|240.24|238.24|238.46|236.46|1077
1587852000000|2020-04-25 22:00:00|239.21|237.21|239.79|237.79|240.14|238.14|238.87|236.87|1399
1587855600000|2020-04-25 23:00:00|239.5|237.5|239.47|237.47|239.89|237.89|238.23|236.23|1965
1587859200000|2020-04-26 00:00:00|239.46|237.46|241.7|239.7|241.79|239.79|238.85|236.85|2473
1587862800000|2020-04-26 01:00:00|241.71|239.71|241.37|239.37|242.08|240.08|240.88|238.88|1370
1587866400000|2020-04-26 02:00:00|241.38|239.38|242.15|240.15|242.7|240.7|241.01|239.01|1506
1587870000000|2020-04-26 03:00:00|242.16|240.16|241.67|239.67|242.18|240.18|241.34|239.34|1350
1587873600000|2020-04-26 04:00:00|241.66|239.66|240.87|238.87|241.7|239.7|240.67|238.67|1150
1587877200000|2020-04-26 05:00:00|240.88|238.88|239.17|237.17|240.88|238.88|238.93|236.93|1461
1587880800000|2020-04-26 06:00:00|239.16|237.16|240.19|238.19|240.62|238.62|239.01|237.01|1153
1587884400000|2020-04-26 07:00:00|240.17|238.17|239.91|237.91|240.75|238.75|239.5|237.5|954
1587888000000|2020-04-26 08:00:00|239.92|237.92|239.76|237.76|240.06|238.06|239|237|924
1587891600000|2020-04-26 09:00:00|239.75|237.75|241.56|239.56|241.7|239.7|239.73|237.73|1483
1587895200000|2020-04-26 10:00:00|241.59|239.59|243.06|241.06|243.51|241.51|241.25|239.25|1971
1587898800000|2020-04-26 11:00:00|243.07|241.07|244.08|242.08|244.47|242.47|241.77|239.77|3615
1587902400000|2020-04-26 12:00:00|244.07|242.07|243.91|241.91|244.45|242.45|242.62|240.62|1824
1587906000000|2020-04-26 13:00:00|243.92|241.92|249.01|247.01|249.27|247.27|243.6|241.6|2229
1587909600000|2020-04-26 14:00:00|249|247|245.67|243.67|250.27|248.27|245.04|243.04|3186
1587913200000|2020-04-26 15:00:00|245.64|243.64|240.34|238.34|245.68|243.68|239.7|237.7|3995
1587916800000|2020-04-26 16:00:00|240.33|238.33|241.4|239.4|242.42|240.42|239.67|237.67|2519
1587920400000|2020-04-26 17:00:00|241.38|239.38|242.08|240.08|242.24|240.24|240.36|238.36|2056
1587924000000|2020-04-26 18:00:00|242.06|240.06|242.47|240.47|242.72|240.72|241.63|239.63|2485
1587927600000|2020-04-26 19:00:00|242.46|240.46|246.21|244.21|246.75|244.75|241.66|239.66|2010
1587931200000|2020-04-26 20:00:00|246.2|244.2|246.61|244.61|246.65|244.65|245.21|243.21|1989
1587934800000|2020-04-26 21:00:00|246.66|244.66|245.47|243.47|247.56|245.56|245.38|243.38|1719
1587938400000|2020-04-26 22:00:00|245.45|243.45|244.44|242.44|245.68|243.68|243.77|241.77|1539
1587942000000|2020-04-26 23:00:00|244.35|242.35|247.58|245.58|247.79|245.79|244.07|242.07|2433
1587945600000|2020-04-27 00:00:00|247.59|245.59|246.89|244.89|248.68|246.68|246.14|244.14|3465
1587949200000|2020-04-27 01:00:00|246.88|244.88|246.04|244.04|249.07|247.07|245.47|243.47|4396
1587952800000|2020-04-27 02:00:00|246.03|244.03|247.44|245.44|247.44|245.44|245.75|243.75|2144
1587956400000|2020-04-27 03:00:00|247.45|245.45|246.8|244.8|248.9|246.9|246.2|244.2|3018
1587960000000|2020-04-27 04:00:00|246.81|244.81|246.96|244.96|247.28|245.28|246.48|244.48|1673
1587963600000|2020-04-27 05:00:00|246.95|244.95|243.57|241.57|247.25|245.25|242.87|240.87|2452
1587967200000|2020-04-27 06:00:00|243.58|241.58|242.34|240.34|244.7|242.7|241.88|239.88|3357
1587970800000|2020-04-27 07:00:00|242.36|240.36|244.28|242.28|244.49|242.49|241.36|239.36|2705
1587974400000|2020-04-27 08:00:00|244.26|242.26|243.91|241.91|245.61|243.61|243.11|241.11|2498
1587978000000|2020-04-27 09:00:00|243.9|241.9|243.62|241.62|244.25|242.25|242.81|240.81|1972
1587981600000|2020-04-27 10:00:00|243.6|241.6|242.15|240.15|244.06|242.06|241.78|239.78|2131
1587985200000|2020-04-27 11:00:00|242.16|240.16|242.85|240.85|243.32|241.32|241.82|239.82|1891
1587988800000|2020-04-27 12:00:00|242.86|240.86|241.51|239.51|243.07|241.07|240.32|238.32|2125
1587992400000|2020-04-27 13:00:00|241.5|239.5|238.88|236.88|241.68|239.68|236.09|234.09|4147
1587996000000|2020-04-27 14:00:00|238.82|236.82|237.25|235.25|238.87|236.87|235.61|233.61|3392
1587999600000|2020-04-27 15:00:00|237.27|235.27|238.14|236.14|239.13|237.13|236.8|234.8|2489
1588003200000|2020-04-27 16:00:00|238.13|236.13|238.53|236.53|240.3|238.3|237.38|235.38|2977
1588006800000|2020-04-27 17:00:00|238.48|236.48|238.01|236.01|238.54|236.54|237.53|235.53|1956
1588010400000|2020-04-27 18:00:00|238.02|236.02|239.91|237.91|240.09|238.09|238.01|236.01|2290
1588014000000|2020-04-27 19:00:00|239.93|237.93|239.94|237.94|240.41|238.41|239.32|237.32|2376
1588017600000|2020-04-27 20:00:00|239.93|237.93|239.26|237.26|240.22|238.22|239.25|237.25|1408
1588021200000|2020-04-27 21:00:00|239.25|237.25|240|238|241.13|239.13|239.25|237.25|2127
1588024800000|2020-04-27 22:00:00|239.99|237.99|245.02|243.02|245.44|243.44|239.35|237.35|3046
1588028400000|2020-04-27 23:00:00|245.06|243.06|244.27|242.27|245.4|243.4|243.42|241.42|2655
1588032000000|2020-04-28 00:00:00|244.26|242.26|242.02|240.02|244.61|242.61|241.56|239.56|2820
1588035600000|2020-04-28 01:00:00|242.01|240.01|239.73|237.73|242.32|240.32|239.4|237.4|2063
1588039200000|2020-04-28 02:00:00|239.72|237.72|240.28|238.28|240.4|238.4|238.53|236.53|1180
1588042800000|2020-04-28 03:00:00|240.29|238.29|241.08|239.08|241.21|239.21|239.61|237.61|1181
1588046400000|2020-04-28 04:00:00|241.09|239.09|240.43|238.43|241.27|239.27|238.76|236.76|1566
1588050000000|2020-04-28 05:00:00|240.47|238.47|240.63|238.63|241.06|239.06|239.73|237.73|1595
1588053600000|2020-04-28 06:00:00|240.64|238.64|241.06|239.06|241.42|239.42|239.78|237.78|1502
1588057200000|2020-04-28 07:00:00|241.05|239.05|240.86|238.86|241.48|239.48|240.2|238.2|1406
1588060800000|2020-04-28 08:00:00|240.89|238.89|239.72|237.72|241.13|239.13|239.6|237.6|1379
1588064400000|2020-04-28 09:00:00|239.73|237.73|243.02|241.02|243.18|241.18|239.68|237.68|2136
1588068000000|2020-04-28 10:00:00|243|241|242.81|240.81|243.4|241.4|241.95|239.95|2189
1588071600000|2020-04-28 11:00:00|242.82|240.82|242.06|240.06|243.13|241.13|241.77|239.77|1920
1588075200000|2020-04-28 12:00:00|242.05|240.05|243.47|241.47|243.81|241.81|241.38|239.38|2243
1588078800000|2020-04-28 13:00:00|243.49|241.49|241.97|239.97|243.97|241.97|241.96|239.96|1939
1588082400000|2020-04-28 14:00:00|241.98|239.98|239.11|237.11|242.11|240.11|239.11|237.11|1701
1588086000000|2020-04-28 15:00:00|239.18|237.18|240.48|238.48|240.99|238.99|238.75|236.75|1721
1588089600000|2020-04-28 16:00:00|240.49|238.49|241.84|239.84|243.07|241.07|240.27|238.27|2160
1588093200000|2020-04-28 17:00:00|241.85|239.85|241.44|239.44|241.88|239.88|240.68|238.68|1146
1588096800000|2020-04-28 18:00:00|241.43|239.43|242.44|240.44|242.51|240.51|241.3|239.3|1619
1588100400000|2020-04-28 19:00:00|242.43|240.43|240.54|238.54|242.7|240.7|240.39|238.39|1213
1588104000000|2020-04-28 20:00:00|240.53|238.53|241.27|239.27|241.47|239.47|239.81|237.81|1095
1588107600000|2020-04-28 21:00:00|241.23|239.23|240.99|238.99|241.23|239.23|240.4|238.4|516
1588111200000|2020-04-28 22:00:00|241|239|243.26|241.26|243.31|241.31|240.75|238.75|1091
1588114800000|2020-04-28 23:00:00|243.33|241.33|242.66|240.66|244|242|242.64|240.64|2296
1588118400000|2020-04-29 00:00:00|242.67|240.67|242.6|240.6|243.67|241.67|242.6|240.6|1583
1588122000000|2020-04-29 01:00:00|242.59|240.59|244.2|242.2|244.33|242.33|242.52|240.52|1507
1588125600000|2020-04-29 02:00:00|244.21|242.21|245.58|243.58|246.86|244.86|243.55|241.55|3556
1588129200000|2020-04-29 03:00:00|245.57|243.57|244.9|242.9|246.23|244.23|244.03|242.03|2361
1588132800000|2020-04-29 04:00:00|244.93|242.93|245.9|243.9|246.56|244.56|244.62|242.62|1417
1588136400000|2020-04-29 05:00:00|245.93|243.93|245.94|243.94|246.53|244.53|245.53|243.53|1315
1588140000000|2020-04-29 06:00:00|245.99|243.99|249.16|247.16|250.23|248.23|245.41|243.41|4597
1588143600000|2020-04-29 07:00:00|249.17|247.17|248.16|246.16|249.77|247.77|247.18|245.18|1984
1588147200000|2020-04-29 08:00:00|248.17|246.17|248.03|246.03|249.18|247.18|247.45|245.45|1412
1588150800000|2020-04-29 09:00:00|248.02|246.02|249.25|247.25|249.43|247.43|247.89|245.89|1958
1588154400000|2020-04-29 10:00:00|249.26|247.26|250.78|248.78|251.4|249.4|248.89|246.89|4559
1588158000000|2020-04-29 11:00:00|250.79|248.79|253.32|251.32|255.91|253.91|250.79|248.79|3986
1588161600000|2020-04-29 12:00:00|253.31|251.31|256.34|254.34|256.7|254.7|253.31|251.31|2678
1588165200000|2020-04-29 13:00:00|256.33|254.33|252.97|250.97|257.32|255.32|252.07|250.07|6250
1588168800000|2020-04-29 14:00:00|252.99|250.99|255.17|253.17|255.28|253.28|252.21|250.21|3311
1588172400000|2020-04-29 15:00:00|255.18|253.18|255.2|253.2|256.09|254.09|253.34|251.34|2997
1588176000000|2020-04-29 16:00:00|255.21|253.21|258.93|256.93|264.33|262.33|254.3|252.3|8501
1588179600000|2020-04-29 17:00:00|258.92|256.92|258.75|256.75|262.98|260.98|258.4|256.4|6772
1588183200000|2020-04-29 18:00:00|258.76|256.76|257.65|255.65|259.02|257.02|255.56|253.56|5446
1588186800000|2020-04-29 19:00:00|257.68|255.68|260.03|258.03|261.32|259.32|257.68|255.68|3711
1588190400000|2020-04-29 20:00:00|260.06|258.06|262.4|260.4|262.48|260.48|259.51|257.51|2981
1588194000000|2020-04-29 21:00:00|262.39|260.39|260.19|258.19|262.42|260.42|258.92|256.92|3976
1588197600000|2020-04-29 22:00:00|260.18|258.18|257.8|255.8|260.21|258.21|255.93|253.93|5442
1588201200000|2020-04-29 23:00:00|257.61|255.61|258.86|256.86|258.96|256.96|257.33|255.33|3640
1588204800000|2020-04-30 00:00:00|258.87|256.87|263.25|261.25|263.61|261.61|257.33|255.33|3869
1588208400000|2020-04-30 01:00:00|263.27|261.27|268.97|266.97|270.66|268.66|262.75|260.75|4929
1588212000000|2020-04-30 02:00:00|268.96|266.96|274.56|272.56|275.12|273.12|267.45|265.45|4019
1588215600000|2020-04-30 03:00:00|274.73|272.73|276.36|274.36|276.76|274.76|271.38|269.38|7170
1588219200000|2020-04-30 04:00:00|276.35|274.35|272.16|270.16|276.35|274.35|269.25|267.25|5897
1588222800000|2020-04-30 05:00:00|272.18|270.18|274.53|272.53|275.08|273.08|271.94|269.94|5032
1588226400000|2020-04-30 06:00:00|274.56|272.56|271.5|269.5|275.07|273.07|270.74|268.74|5284
1588230000000|2020-04-30 07:00:00|271.49|269.49|269.01|267.01|272|270|265.08|263.08|5207
1588233600000|2020-04-30 08:00:00|269|267|264.79|262.79|270.03|268.03|264.7|262.7|3622
1588237200000|2020-04-30 09:00:00|264.78|262.78|252.16|250.16|264.91|262.91|252.16|250.16|8568
1588240800000|2020-04-30 10:00:00|252.15|250.15|258.4|256.4|258.65|256.65|248.66|246.66|6846
1588244400000|2020-04-30 11:00:00|258.42|256.42|255.91|253.91|259.11|257.11|255.9|253.9|5699
1588248000000|2020-04-30 12:00:00|255.94|253.94|254.56|252.56|257.88|255.88|253.21|251.21|5819
1588251600000|2020-04-30 13:00:00|254.55|252.55|256.49|254.49|256.61|254.61|253.19|251.19|4729
1588255200000|2020-04-30 14:00:00|256.48|254.48|257|255|257.74|255.74|255.23|253.23|3977
1588258800000|2020-04-30 15:00:00|257.08|255.08|253.98|251.98|258.03|256.03|252.4|250.4|4164
1588262400000|2020-04-30 16:00:00|253.97|251.97|251.99|249.99|255.66|253.66|249.59|247.59|5921
1588266000000|2020-04-30 17:00:00|252|250|248.9|246.9|252.05|250.05|246.48|244.48|6763
1588269600000|2020-04-30 18:00:00|248.91|246.91|252.08|250.08|253.2|251.2|248.91|246.91|6259
1588273200000|2020-04-30 19:00:00|252.05|250.05|254.93|252.93|256.42|254.42|252.04|250.04|5046
1588276800000|2020-04-30 20:00:00|254.92|252.92|255.67|253.67|256.25|254.25|252.92|250.92|4696
1588280400000|2020-04-30 21:00:00|255.63|253.63|253.17|251.17|256.19|254.19|252.95|250.95|3286
1588284000000|2020-04-30 22:00:00|253.18|251.18|254.32|252.32|254.39|252.39|251.41|249.41|4260
1588287600000|2020-04-30 23:00:00|254.42|252.42|251.19|249.19|254.58|252.58|250.15|248.15|4664
1588291200000|2020-05-01 00:00:00|251.11|249.11|253.71|251.71|254.84|252.84|251.08|249.08|4817
1588294800000|2020-05-01 01:00:00|253.7|251.7|252.75|250.75|254.45|252.45|252.37|250.37|3258
1588298400000|2020-05-01 02:00:00|252.76|250.76|254.41|252.41|254.74|252.74|252.62|250.62|2601
1588302000000|2020-05-01 03:00:00|254.4|252.4|253.49|251.49|254.72|252.72|252.68|250.68|2672
1588305600000|2020-05-01 04:00:00|253.48|251.48|256.95|254.95|257.86|255.86|253.48|251.48|2963
1588309200000|2020-05-01 05:00:00|256.94|254.94|257.68|255.68|259.25|257.25|256.41|254.41|3253
1588312800000|2020-05-01 06:00:00|257.67|255.67|257.03|255.03|258.39|256.39|256.63|254.63|2134
1588316400000|2020-05-01 07:00:00|257.06|255.06|257.13|255.13|258.04|256.04|255.76|253.76|2398
1588320000000|2020-05-01 08:00:00|257.16|255.16|258.37|256.37|258.79|256.79|256.34|254.34|2829
1588323600000|2020-05-01 09:00:00|258.38|256.38|258.6|256.6|258.84|256.84|257.09|255.09|2745
1588327200000|2020-05-01 10:00:00|258.64|256.64|258.87|256.87|258.92|256.92|257.45|255.45|2754
1588330800000|2020-05-01 11:00:00|258.92|256.92|260.11|258.11|261.4|259.4|257.84|255.84|4264
1588334400000|2020-05-01 12:00:00|260.12|258.12|258.66|256.66|260.27|258.27|255.64|253.64|5462
1588338000000|2020-05-01 13:00:00|258.67|256.67|256.03|254.03|259.52|257.52|255.97|253.97|4367
1588341600000|2020-05-01 14:00:00|255.83|253.83|256.68|254.68|256.78|254.78|253.79|251.79|4026
1588345200000|2020-05-01 15:00:00|256.66|254.66|253.82|251.82|257.27|255.27|253.7|251.7|3717
1588348800000|2020-05-01 16:00:00|253.83|251.83|254.14|252.14|255.29|253.29|252.42|250.42|4862
1588352400000|2020-05-01 17:00:00|254.16|252.16|254.36|252.36|254.97|252.97|253.16|251.16|3844
1588356000000|2020-05-01 18:00:00|254.3|252.3|252.83|250.83|254.91|252.91|252.66|250.66|3228
1588359600000|2020-05-01 19:00:00|252.81|250.81|252.41|250.41|253.48|251.48|252.14|250.14|2405
1588363200000|2020-05-01 20:00:00|252.35|250.35|254.69|252.69|254.92|252.92|251.94|249.94|3236
1588402800000|2020-05-02 07:00:00|255.02|253.02|254.18|252.18|255.02|253.02|253.63|251.63|2149
1588406400000|2020-05-02 08:00:00|254.16|252.16|253.75|251.75|254.85|252.85|253.46|251.46|2663
1588410000000|2020-05-02 09:00:00|253.8|251.8|254.87|252.87|254.99|252.99|253.77|251.77|2030
1588413600000|2020-05-02 10:00:00|254.86|252.86|255.72|253.72|256.11|254.11|254.86|252.86|2312
1588417200000|2020-05-02 11:00:00|255.73|253.73|255.5|253.5|256.6|254.6|255.5|253.5|2941
1588420800000|2020-05-02 12:00:00|255.51|253.51|255.98|253.98|257.13|255.13|255.5|253.5|3043
1588424400000|2020-05-02 13:00:00|255.97|253.97|258.06|256.06|258.1|256.1|255.89|253.89|1964
1588428000000|2020-05-02 14:00:00|258.03|256.03|257.76|255.76|259.06|257.06|257.04|255.04|2676
1588431600000|2020-05-02 15:00:00|257.75|255.75|256.87|254.87|258.63|256.63|255.66|253.66|2438
1588435200000|2020-05-02 16:00:00|256.86|254.86|259.37|257.37|260.22|258.22|256.71|254.71|3526
1588438800000|2020-05-02 17:00:00|259.38|257.38|260.17|258.17|260.23|258.23|258.92|256.92|2546
1588442400000|2020-05-02 18:00:00|260.16|258.16|257.25|255.25|260.21|258.21|255.75|253.75|3763
1588446000000|2020-05-02 19:00:00|257.28|255.28|259.32|257.32|259.43|257.43|256.48|254.48|2092
1588449600000|2020-05-02 20:00:00|259.35|257.35|260.18|258.18|260.23|258.23|258.03|256.03|1815
1588453200000|2020-05-02 21:00:00|260.16|258.16|261.09|259.09|261.12|259.12|259.68|257.68|1203
1588456800000|2020-05-02 22:00:00|261.1|259.1|261.3|259.3|261.63|259.63|260.76|258.76|1447
1588460400000|2020-05-02 23:00:00|261.25|259.25|262.08|260.08|262.26|260.26|261.1|259.1|1369
1588464000000|2020-05-03 00:00:00|262.09|260.09|265.8|263.8|268.67|266.67|262.06|260.06|4433
1588467600000|2020-05-03 01:00:00|265.81|263.81|263.9|261.9|266.68|264.68|262.31|260.31|3908
1588471200000|2020-05-03 02:00:00|263.86|261.86|263.2|261.2|265.2|263.2|263.19|261.19|1949
1588474800000|2020-05-03 03:00:00|263.21|261.21|265.6|263.6|266.03|264.03|263.2|261.2|1984
1588478400000|2020-05-03 04:00:00|265.61|263.61|263.83|261.83|266.16|264.16|263.7|261.7|1958
1588482000000|2020-05-03 05:00:00|263.82|261.82|262.09|260.09|263.93|261.93|261.37|259.37|2344
1588485600000|2020-05-03 06:00:00|262.1|260.1|260.26|258.26|262.34|260.34|257.59|255.59|3762
1588489200000|2020-05-03 07:00:00|260.27|258.27|260.29|258.29|261.82|259.82|259.73|257.73|2316
1588492800000|2020-05-03 08:00:00|260.28|258.28|262.23|260.23|263.36|261.36|259.75|257.75|2685
1588496400000|2020-05-03 09:00:00|262.22|260.22|263.76|261.76|264.52|262.52|262.07|260.07|2688
1588500000000|2020-05-03 10:00:00|263.75|261.75|261.61|259.61|264.35|262.35|261.21|259.21|2892
1588503600000|2020-05-03 11:00:00|261.6|259.6|261.65|259.65|263.09|261.09|261.12|259.12|2421
1588507200000|2020-05-03 12:00:00|261.55|259.55|260.23|258.23|261.83|259.83|257.82|255.82|4103
1588510800000|2020-05-03 13:00:00|260.22|258.22|258.9|256.9|260.27|258.27|257.16|255.16|3627
1588514400000|2020-05-03 14:00:00|258.92|256.92|250.55|248.55|258.92|256.92|250.03|248.03|4333
1588518000000|2020-05-03 15:00:00|250.54|248.54|250.74|248.74|252.45|250.45|247.74|245.74|4591
1588521600000|2020-05-03 16:00:00|250.73|248.73|251.45|249.45|252.35|250.35|249.32|247.32|2236
1588525200000|2020-05-03 17:00:00|251.44|249.44|250.57|248.57|252.87|250.87|249.51|247.51|2416
1588528800000|2020-05-03 18:00:00|250.56|248.56|250.14|248.14|252.34|250.34|249.96|247.96|2754
1588532400000|2020-05-03 19:00:00|250.15|248.15|251.19|249.19|251.46|249.46|250.08|248.08|1738
1588536000000|2020-05-03 20:00:00|251.18|249.18|250.36|248.36|251.36|249.36|249.45|247.45|1903
1588539600000|2020-05-03 21:00:00|250.37|248.37|251.96|249.96|253.18|251.18|249.81|247.81|2474
1588543200000|2020-05-03 22:00:00|251.95|249.95|252.77|250.77|254.57|252.57|251.95|249.95|3486
1588546800000|2020-05-03 23:00:00|252.8|250.8|252.88|250.88|253.31|251.31|251.8|249.8|2349
1588550400000|2020-05-04 00:00:00|252.9|250.9|249.85|247.85|253.7|251.7|249.31|247.31|2782
1588554000000|2020-05-04 01:00:00|249.84|247.84|242.65|240.65|250.92|248.92|240.98|238.98|5915
1588557600000|2020-05-04 02:00:00|242.66|240.66|245.07|243.07|245.47|243.47|242.04|240.04|3682
1588561200000|2020-05-04 03:00:00|245.06|243.06|245.13|243.13|245.82|243.82|244.24|242.24|2463
1588564800000|2020-05-04 04:00:00|245.16|243.16|243.31|241.31|245.77|243.77|241.75|239.75|4159
1588568400000|2020-05-04 05:00:00|243.3|241.3|240.53|238.53|243.82|241.82|237.8|235.8|4943
1588572000000|2020-05-04 06:00:00|240.55|238.55|241.38|239.38|241.96|239.96|239.69|237.69|2824
1588575600000|2020-05-04 07:00:00|241.37|239.37|242.43|240.43|242.75|240.75|239.58|237.58|2464
1588579200000|2020-05-04 08:00:00|242.45|240.45|243.93|241.93|244.55|242.55|242.4|240.4|2458
1588582800000|2020-05-04 09:00:00|243.95|241.95|240.67|238.67|243.99|241.99|240.49|238.49|3068
1588586400000|2020-05-04 10:00:00|240.68|238.68|241.04|239.04|243.33|241.33|240.14|238.14|3093
1588590000000|2020-05-04 11:00:00|241.03|239.03|242.22|240.22|243.08|241.08|240.49|238.49|2497
1588593600000|2020-05-04 12:00:00|242.23|240.23|243.67|241.67|245.26|243.26|241.63|239.63|2943
1588597200000|2020-05-04 13:00:00|243.65|241.65|248.6|246.6|249.18|247.18|243.64|241.64|2982
1588600800000|2020-05-04 14:00:00|248.61|246.61|246.11|244.11|249.77|247.77|246.01|244.01|3373
1588604400000|2020-05-04 15:00:00|246.13|244.13|247.75|245.75|247.95|245.95|246.07|244.07|2225
1588608000000|2020-05-04 16:00:00|247.78|245.78|246.44|244.44|248.52|246.52|245.12|243.12|2719
1588611600000|2020-05-04 17:00:00|246.46|244.46|245.11|243.11|247.1|245.1|244.04|242.04|2213
1588615200000|2020-05-04 18:00:00|245.12|243.12|246.66|244.66|248.09|246.09|245.12|243.12|1815
1588618800000|2020-05-04 19:00:00|246.68|244.68|245.85|243.85|247.28|245.28|245|243|1620
1588622400000|2020-05-04 20:00:00|245.86|243.86|247.55|245.55|248.11|246.11|244.59|242.59|1812
1588626000000|2020-05-04 21:00:00|247.5|245.5|249.49|247.49|249.52|247.52|247.25|245.25|1322
1588629600000|2020-05-04 22:00:00|249.48|247.48|247.68|245.68|250.05|248.05|247.35|245.35|2275
1588633200000|2020-05-04 23:00:00|247.7|245.7|247.22|245.22|248.56|246.56|246.14|244.14|2135
1588636800000|2020-05-05 00:00:00|247.23|245.23|248.92|246.92|248.92|246.92|246.74|244.74|1885
1588640400000|2020-05-05 01:00:00|248.91|246.91|248.49|246.49|249.11|247.11|247.44|245.44|1670
1588644000000|2020-05-05 02:00:00|248.5|246.5|247.17|245.17|248.69|246.69|246.59|244.59|1483
1588647600000|2020-05-05 03:00:00|247.14|245.14|247.27|245.27|247.83|245.83|246.2|244.2|1797
1588651200000|2020-05-05 04:00:00|247.28|245.28|251.06|249.06|252|250|247.27|245.27|3258
1588654800000|2020-05-05 05:00:00|251.08|249.08|249.7|247.7|253.15|251.15|249.69|247.69|3471
1588658400000|2020-05-05 06:00:00|249.68|247.68|249.9|247.9|251.04|249.04|248.66|246.66|2801
1588662000000|2020-05-05 07:00:00|249.91|247.91|249.38|247.38|250.83|248.83|249.11|247.11|2078
1588665600000|2020-05-05 08:00:00|249.36|247.36|250.33|248.33|250.46|248.46|248.71|246.71|2111
1588669200000|2020-05-05 09:00:00|250.36|248.36|250.12|248.12|253.43|251.43|249.05|247.05|3250
1588672800000|2020-05-05 10:00:00|250.11|248.11|244.81|242.81|250.11|248.11|242.51|240.51|4915
1588676400000|2020-05-05 11:00:00|244.8|242.8|244.85|242.85|246.05|244.05|244.35|242.35|2469
1588680000000|2020-05-05 12:00:00|244.83|242.83|245.36|243.36|245.91|243.91|243.92|241.92|2138
1588683600000|2020-05-05 13:00:00|245.35|243.35|247.54|245.54|248.45|246.45|244.44|242.44|2885
1588687200000|2020-05-05 14:00:00|247.53|245.53|246.4|244.4|247.63|245.63|244.69|242.69|3250
1588690800000|2020-05-05 15:00:00|246.38|244.38|245.76|243.76|246.85|244.85|244.77|242.77|2263
1588694400000|2020-05-05 16:00:00|245.75|243.75|247.26|245.26|247.75|245.75|245.29|243.29|1547
1588698000000|2020-05-05 17:00:00|247.28|245.28|247.47|245.47|248.88|246.88|246.65|244.65|1965
1588701600000|2020-05-05 18:00:00|247.42|245.42|247.37|245.37|247.65|245.65|246.78|244.78|1492
1588705200000|2020-05-05 19:00:00|247.36|245.36|246.31|244.31|247.9|245.9|245.63|243.63|1810
1588708800000|2020-05-05 20:00:00|246.29|244.29|246.67|244.67|247.36|245.36|246.06|244.06|1438
1588712400000|2020-05-05 21:00:00|246.65|244.65|247.11|245.11|248.01|246.01|246.64|244.64|1534
1588716000000|2020-05-05 22:00:00|247.13|245.13|247.5|245.5|247.6|245.6|246.07|244.07|2103
1588719600000|2020-05-05 23:00:00|247.48|245.48|248.13|246.13|248.38|246.38|247.01|245.01|1950
1588723200000|2020-05-06 00:00:00|248.14|246.14|245.29|243.29|248.58|246.58|245.07|243.07|1815
1588726800000|2020-05-06 01:00:00|245.28|243.28|246.97|244.97|247.37|245.37|245.13|243.13|1690
1588730400000|2020-05-06 02:00:00|246.98|244.98|246.74|244.74|247.17|245.17|245.93|243.93|1538
1588734000000|2020-05-06 03:00:00|246.73|244.73|247.53|245.53|249.71|247.71|246.66|244.66|3341
1588737600000|2020-05-06 04:00:00|247.56|245.56|248.04|246.04|249.23|247.23|247.53|245.53|2425
1588741200000|2020-05-06 05:00:00|248.02|246.02|248.22|246.22|249.09|247.09|247.91|245.91|1628
1588744800000|2020-05-06 06:00:00|248.23|246.23|248.89|246.89|249.38|247.38|248.22|246.22|2107
1588748400000|2020-05-06 07:00:00|248.9|246.9|248.93|246.93|249.87|247.87|247.97|245.97|1858
1588752000000|2020-05-06 08:00:00|248.94|246.94|248.72|246.72|250.86|248.86|248.27|246.27|3325
1588755600000|2020-05-06 09:00:00|248.73|246.73|250.2|248.2|250.3|248.3|248.65|246.65|1459
1588759200000|2020-05-06 10:00:00|250.13|248.13|250.71|248.71|252.5|250.5|249.74|247.74|3700
1588762800000|2020-05-06 11:00:00|250.67|248.67|253.92|251.92|254.46|252.46|250.64|248.64|3080
1588766400000|2020-05-06 12:00:00|253.91|251.91|251.7|249.7|254.71|252.71|251.63|249.63|3979
1588770000000|2020-05-06 13:00:00|251.72|249.72|250.53|248.53|252.54|250.54|249.42|247.42|3399
1588773600000|2020-05-06 14:00:00|250.58|248.58|250.31|248.31|250.76|248.76|249.42|247.42|1765
1588777200000|2020-05-06 15:00:00|250.32|248.32|250.59|248.59|251.35|249.35|250.13|248.13|1641
1588780800000|2020-05-06 16:00:00|250.61|248.61|251.34|249.34|251.54|249.54|249.64|247.64|2157
1588784400000|2020-05-06 17:00:00|251.35|249.35|250.17|248.17|251.42|249.42|249.57|247.57|1462
1588788000000|2020-05-06 18:00:00|250.2|248.2|248.78|246.78|250.21|248.21|247.91|245.91|1738
1588791600000|2020-05-06 19:00:00|248.79|246.79|247.81|245.81|249.55|247.55|247.2|245.2|1931
1588795200000|2020-05-06 20:00:00|247.79|245.79|247.45|245.45|248.36|246.36|246.57|244.57|1748
1588798800000|2020-05-06 21:00:00|247.47|245.47|249.13|247.13|249.25|247.25|247.02|245.02|1121
1588802400000|2020-05-06 22:00:00|249.15|247.15|249.14|247.14|249.95|247.95|247.48|245.48|2495
1588806000000|2020-05-06 23:00:00|249.2|247.2|242.87|240.87|249.39|247.39|241.42|239.42|4304
1588809600000|2020-05-07 00:00:00|242.84|240.84|244.8|242.8|245.41|243.41|238.25|236.25|4684
1588813200000|2020-05-07 01:00:00|244.74|242.74|243.7|241.7|245.05|243.05|243.53|241.53|2228
1588816800000|2020-05-07 02:00:00|243.71|241.71|248.46|246.46|250.06|248.06|243.14|241.14|3843
1588820400000|2020-05-07 03:00:00|248.47|246.47|246.98|244.98|248.77|246.77|246.24|244.24|2499
1588824000000|2020-05-07 04:00:00|246.95|244.95|246.14|244.14|247.91|245.91|245.39|243.39|1985
1588827600000|2020-05-07 05:00:00|246.12|244.12|245.36|243.36|246.7|244.7|245.21|243.21|1689
1588831200000|2020-05-07 06:00:00|245.35|243.35|244.07|242.07|246.17|244.17|243.89|241.89|1511
1588834800000|2020-05-07 07:00:00|244.05|242.05|245.71|243.71|245.85|243.85|243.86|241.86|1623
1588838400000|2020-05-07 08:00:00|245.7|243.7|247.02|245.02|247.33|245.33|245.01|243.01|1935
1588842000000|2020-05-07 09:00:00|247|245|245.98|243.98|247|245|244.46|242.46|2444
1588845600000|2020-05-07 10:00:00|245.97|243.97|245.34|243.34|246.18|244.18|244.6|242.6|1665
1588849200000|2020-05-07 11:00:00|245.33|243.33|244.43|242.43|245.34|243.34|244.14|242.14|1494
1588852800000|2020-05-07 12:00:00|244.42|242.42|247.1|245.1|248.25|246.25|243.58|241.58|2930
1588856400000|2020-05-07 13:00:00|247.12|245.12|247.17|245.17|249.2|247.2|245.9|243.9|5030
1588860000000|2020-05-07 14:00:00|247.09|245.09|246.83|244.83|247.82|245.82|246.51|244.51|2051
1588863600000|2020-05-07 15:00:00|246.85|244.85|246.06|244.06|247.56|245.56|244.02|242.02|3225
1588867200000|2020-05-07 16:00:00|246.05|244.05|246.19|244.19|246.95|244.95|244.7|242.7|3516
1588870800000|2020-05-07 17:00:00|246.21|244.21|248.37|246.37|248.6|246.6|244.12|242.12|6700
1588874400000|2020-05-07 18:00:00|248.39|246.39|255.28|253.28|257.25|255.25|248.39|246.39|5391
1588878000000|2020-05-07 19:00:00|255.27|253.27|254.39|252.39|257.65|255.65|253.11|251.11|4449
1588881600000|2020-05-07 20:00:00|254.41|252.41|252.96|250.96|257.26|255.26|252.38|250.38|3087
1588885200000|2020-05-07 21:00:00|252.95|250.95|253.15|251.15|253.53|251.53|251.31|249.31|1632
1588888800000|2020-05-07 22:00:00|253.14|251.14|253.96|251.96|254.52|252.52|252.5|250.5|2374
1588892400000|2020-05-07 23:00:00|253.99|251.99|253.42|251.42|254.92|252.92|252.59|250.59|4446
1588896000000|2020-05-08 00:00:00|253.41|251.41|258.69|256.69|259.21|257.21|253.38|251.38|4247
1588899600000|2020-05-08 01:00:00|258.79|256.79|256.65|254.65|258.97|256.97|256|254|3520
1588903200000|2020-05-08 02:00:00|256.66|254.66|254.52|252.52|257.02|255.02|254.29|252.29|2167
1588906800000|2020-05-08 03:00:00|254.51|252.51|256.2|254.2|257.41|255.41|253.46|251.46|2870
1588910400000|2020-05-08 04:00:00|256.21|254.21|255.76|253.76|256.21|254.21|254.89|252.89|2462
1588914000000|2020-05-08 05:00:00|255.77|253.77|254.02|252.02|255.82|253.82|253.33|251.33|2962
1588917600000|2020-05-08 06:00:00|254.01|252.01|251.49|249.49|254.01|252.01|249.62|247.62|3687
1588921200000|2020-05-08 07:00:00|251.45|249.45|252.37|250.37|253.28|251.28|250.78|248.78|2742
1588924800000|2020-05-08 08:00:00|252.36|250.36|253.67|251.67|254.24|252.24|251.72|249.72|1957
1588928400000|2020-05-08 09:00:00|253.68|251.68|253.35|251.35|254.05|252.05|253|251|1542
1588932000000|2020-05-08 10:00:00|253.36|251.36|255.41|253.41|255.74|253.74|253.19|251.19|2040
1588935600000|2020-05-08 11:00:00|255.39|253.39|254.43|252.43|255.39|253.39|254.16|252.16|2145
1588939200000|2020-05-08 12:00:00|254.42|252.42|252.86|250.86|254.42|252.42|252.76|250.76|2549
1588942800000|2020-05-08 13:00:00|252.87|250.87|253.89|251.89|254.26|252.26|252.61|250.61|2656
1588946400000|2020-05-08 14:00:00|253.9|251.9|254.71|252.71|255.57|253.57|253.5|251.5|2947
1588950000000|2020-05-08 15:00:00|254.69|252.69|256.1|254.1|256.41|254.41|254.56|252.56|3327
1588953600000|2020-05-08 16:00:00|256.09|254.09|264.96|262.96|265.05|263.05|255.85|253.85|5312
1588957200000|2020-05-08 17:00:00|264.94|262.94|264.01|262.01|266.3|264.3|262.2|260.2|3659
1588960800000|2020-05-08 18:00:00|264|262|263.15|261.15|264.82|262.82|263.14|261.14|1820
1588964400000|2020-05-08 19:00:00|263.09|261.09|263.25|261.25|263.93|261.93|262.38|260.38|2085
1588968000000|2020-05-08 20:00:00|263.27|261.27|265.39|263.39|265.4|263.4|262.58|260.58|1101
1589007600000|2020-05-09 07:00:00|270.46|268.46|268.05|266.05|273.19|271.19|267.8|265.8|4411
1589011200000|2020-05-09 08:00:00|268.04|266.04|270.92|268.92|271.36|269.36|267.95|265.95|2932
1589014800000|2020-05-09 09:00:00|270.93|268.93|271.06|269.06|272.33|270.33|268.58|266.58|2525
1589018400000|2020-05-09 10:00:00|271.07|269.07|269.47|267.47|271.73|269.73|267.57|265.57|2896
1589022000000|2020-05-09 11:00:00|269.46|267.46|267.58|265.58|269.82|267.82|262.39|260.39|3877
1589025600000|2020-05-09 12:00:00|267.61|265.61|268.49|266.49|269.58|267.58|266.15|264.15|2612
1589029200000|2020-05-09 13:00:00|268.5|266.5|270.54|268.54|271.19|269.19|267.79|265.79|1999
1589032800000|2020-05-09 14:00:00|270.55|268.55|270.7|268.7|270.8|268.8|268.96|266.96|1969
1589036400000|2020-05-09 15:00:00|270.71|268.71|273.2|271.2|273.65|271.65|268.66|266.66|2049
1589040000000|2020-05-09 16:00:00|273.19|271.19|271.69|269.69|278.17|276.17|271.09|269.09|5615
1589043600000|2020-05-09 17:00:00|271.71|269.71|271.83|269.83|272.84|270.84|269.54|267.54|2567
1589047200000|2020-05-09 18:00:00|271.85|269.85|268.98|266.98|272|270|268.23|266.23|2037
1589050800000|2020-05-09 19:00:00|268.97|266.97|269.41|267.41|269.87|267.87|268.11|266.11|1476
1589054400000|2020-05-09 20:00:00|269.4|267.4|268.06|266.06|270.9|268.9|268.03|266.03|2075
1589058000000|2020-05-09 21:00:00|268.07|266.07|266.49|264.49|268.16|266.16|266.39|264.39|2769
1589061600000|2020-05-09 22:00:00|266.46|264.46|266.14|264.14|267.64|265.64|264.27|262.27|2481
1589065200000|2020-05-09 23:00:00|266.09|264.09|266.33|264.33|268.44|266.44|265.43|263.43|2455
1589068800000|2020-05-10 00:00:00|266.37|264.37|235.42|233.42|266.66|264.66|227.62|225.09|7879
1589072400000|2020-05-10 01:00:00|235.4|233.4|237.5|235.5|239.15|237.15|232.4|230.4|5102
1589076000000|2020-05-10 02:00:00|237.49|235.49|235.98|233.98|239.98|237.98|235.12|233.12|2980
1589079600000|2020-05-10 03:00:00|235.97|233.97|235.7|233.7|237.81|235.81|232.01|230.01|5106
1589083200000|2020-05-10 04:00:00|235.71|233.71|234.85|232.85|236.7|234.7|233.72|231.72|4061
1589086800000|2020-05-10 05:00:00|234.86|232.86|235.52|233.52|235.85|233.85|234.25|232.25|2134
1589090400000|2020-05-10 06:00:00|235.53|233.53|235.15|233.15|235.83|233.83|234.58|232.58|2156
1589094000000|2020-05-10 07:00:00|235.14|233.14|238.42|236.42|238.77|236.77|234.74|232.74|2746
1589097600000|2020-05-10 08:00:00|238.41|236.41|239.16|237.16|240.71|238.71|237.61|235.61|3337
1589101200000|2020-05-10 09:00:00|239.14|237.14|237.91|235.91|240.11|238.11|237.88|235.88|1990
1589104800000|2020-05-10 10:00:00|237.94|235.94|239.12|237.12|239.63|237.63|236.63|234.63|3023
1589108400000|2020-05-10 11:00:00|239.11|237.11|238.17|236.17|239.11|237.11|236.56|234.56|2723
1589112000000|2020-05-10 12:00:00|238.15|236.15|237.61|235.61|238.17|236.17|237.02|235.02|1488
1589115600000|2020-05-10 13:00:00|237.59|235.59|237.94|235.94|238.28|236.28|237.09|235.09|1495
1589119200000|2020-05-10 14:00:00|237.93|235.93|234.08|232.08|238.07|236.07|232.75|230.75|1917
1589122800000|2020-05-10 15:00:00|234.11|232.11|233.92|231.92|236.11|234.11|232.71|230.71|3608
1589126400000|2020-05-10 16:00:00|234.03|232.03|225.56|223.56|235.84|233.84|225.52|223.52|6620
1589130000000|2020-05-10 17:00:00|225.57|223.57|230.35|228.35|231.06|229.06|225.54|223.54|4909
1589133600000|2020-05-10 18:00:00|230.33|228.33|231.13|229.13|232.1|230.1|229.84|227.84|3520
1589137200000|2020-05-10 19:00:00|231.12|229.12|232.26|230.26|233.4|231.4|230.8|228.8|2152
1589140800000|2020-05-10 20:00:00|232.25|230.25|235.96|233.96|239.32|237.32|232.18|230.18|5178
1589144400000|2020-05-10 21:00:00|235.95|233.95|235.08|233.08|236.79|234.79|230.38|228.38|3251
1589148000000|2020-05-10 22:00:00|235.06|233.06|234.77|232.77|235.73|233.73|233.71|231.71|2726
1589151600000|2020-05-10 23:00:00|234.72|232.72|234.02|232.02|236.2|234.2|231.66|229.66|4243
1589155200000|2020-05-11 00:00:00|233.98|231.98|236.83|234.83|238.44|236.44|233.96|231.96|3089
1589158800000|2020-05-11 01:00:00|236.84|234.84|235.74|233.74|237.1|235.1|235.36|233.36|1697
1589162400000|2020-05-11 02:00:00|235.72|233.72|235.97|233.97|236.3|234.3|234.68|232.68|1591
1589166000000|2020-05-11 03:00:00|236|234|234.43|232.43|236.48|234.48|233.67|231.67|1845
1589169600000|2020-05-11 04:00:00|234.44|232.44|232.43|230.43|234.92|232.92|232.36|230.36|2178
1589173200000|2020-05-11 05:00:00|232.42|230.42|233.4|231.4|233.92|231.92|232.13|230.13|1630
1589176800000|2020-05-11 06:00:00|233.38|231.38|232.72|230.72|234.02|232.02|232.71|230.71|1683
1589180400000|2020-05-11 07:00:00|232.73|230.73|231.77|229.77|233.38|231.38|229.28|227.28|2179
1589184000000|2020-05-11 08:00:00|231.79|229.79|231.11|229.11|232.29|230.29|228.5|226.5|3166
1589187600000|2020-05-11 09:00:00|231.16|229.16|230.38|228.38|231.33|229.33|229.27|227.27|3912
1589191200000|2020-05-11 10:00:00|230.39|228.39|235.28|233.28|236.75|234.75|230.32|228.32|5355
1589194800000|2020-05-11 11:00:00|235.29|233.29|235.36|233.36|237.8|235.8|234.32|232.32|3780
1589198400000|2020-05-11 12:00:00|235.37|233.37|231.79|229.79|239.3|237.3|231.79|229.79|6285
1589202000000|2020-05-11 13:00:00|231.75|229.75|232.29|230.29|234.1|232.1|231.02|229.02|4611
1589205600000|2020-05-11 14:00:00|232.3|230.3|232.34|230.34|233.7|231.7|231.38|229.38|2601
1589209200000|2020-05-11 15:00:00|232.35|230.35|233.65|231.65|235.29|233.29|231.48|229.48|3478
1589212800000|2020-05-11 16:00:00|233.64|231.64|227.66|225.66|235.19|233.19|225.21|223.21|5378
1589216400000|2020-05-11 17:00:00|227.6|225.6|226.52|224.52|229.89|227.89|225.03|223.03|5668
1589220000000|2020-05-11 18:00:00|226.55|224.55|224.6|222.6|226.75|224.75|220.11|218.11|7710
1589223600000|2020-05-11 19:00:00|224.59|222.59|234.34|232.34|235.13|233.13|221.54|219.54|7148
1589227200000|2020-05-11 20:00:00|234.32|232.32|232.3|230.3|235.09|233.09|230.27|228.27|4537
1589230800000|2020-05-11 21:00:00|232.35|230.35|231.65|229.65|235.09|233.09|230.09|228.09|2642
1589234400000|2020-05-11 22:00:00|231.68|229.68|232.44|230.44|233.32|231.32|231.09|229.09|2700
1589238000000|2020-05-11 23:00:00|232.41|230.41|236.65|234.65|238|236|231.7|229.7|3396
1589241600000|2020-05-12 00:00:00|236.66|234.66|236.14|234.14|240.36|238.36|234.52|232.52|3714
1589245200000|2020-05-12 01:00:00|236.16|234.16|235.13|233.13|236.54|234.54|233.33|231.33|2167
1589248800000|2020-05-12 02:00:00|235.14|233.14|235.55|233.55|237.36|235.36|234.45|232.45|1994
1589252400000|2020-05-12 03:00:00|235.54|233.54|235.72|233.72|236.95|234.95|234.52|232.52|2056
1589256000000|2020-05-12 04:00:00|235.71|233.71|235.59|233.59|236.54|234.54|234.59|232.59|1843
1589259600000|2020-05-12 05:00:00|235.58|233.58|236.35|234.35|238.26|236.26|235.58|233.58|2845
1589263200000|2020-05-12 06:00:00|236.37|234.37|236.33|234.33|237.67|235.67|235.51|233.51|1997
1589266800000|2020-05-12 07:00:00|236.36|234.36|235.18|233.18|236.69|234.69|234.12|232.12|1719
1589270400000|2020-05-12 08:00:00|235.16|233.16|236.59|234.59|236.59|234.59|234.53|232.53|2189
1589274000000|2020-05-12 09:00:00|236.62|234.62|236.27|234.27|238.41|236.41|235.38|233.38|2592
1589277600000|2020-05-12 10:00:00|236.26|234.26|237.34|235.34|238.36|236.36|235.21|233.21|2589
1589281200000|2020-05-12 11:00:00|237.33|235.33|237.63|235.63|237.88|235.88|236.69|234.69|1480
1589284800000|2020-05-12 12:00:00|237.64|235.64|236.81|234.81|237.74|235.74|236.3|234.3|1953
1589288400000|2020-05-12 13:00:00|236.87|234.87|235.57|233.57|237|235|233.54|231.54|3014
1589292000000|2020-05-12 14:00:00|235.49|233.49|236.49|234.49|237.75|235.75|235.37|233.37|3741
1589295600000|2020-05-12 15:00:00|236.48|234.48|235.96|233.96|236.95|234.95|235.32|233.32|2708
1589299200000|2020-05-12 16:00:00|235.95|233.95|235.73|233.73|236.58|234.58|235.01|233.01|2302
1589302800000|2020-05-12 17:00:00|235.72|233.72|235.48|233.48|236.59|234.59|233.97|231.97|3530
1589306400000|2020-05-12 18:00:00|235.49|233.49|235.17|233.17|235.5|233.5|234.69|232.69|2953
1589310000000|2020-05-12 19:00:00|235.13|233.13|234.62|232.62|237.02|235.02|234.27|232.27|3436
1589313600000|2020-05-12 20:00:00|234.6|232.6|234.65|232.65|235.12|233.12|233.65|231.65|2847
1589317200000|2020-05-12 21:00:00|234.66|232.66|231.8|229.8|235.03|233.03|230.11|228.11|3047
1589320800000|2020-05-12 22:00:00|231.85|229.85|233.49|231.49|233.68|231.68|229.86|227.86|5068
1589324400000|2020-05-12 23:00:00|233.47|231.47|234.41|232.41|234.95|232.95|233.46|231.46|4556
1589328000000|2020-05-13 00:00:00|234.4|232.4|235.55|233.55|236.13|234.13|233.33|231.33|3732
1589331600000|2020-05-13 01:00:00|235.54|233.54|235.69|233.69|235.91|233.91|234.79|232.79|3235
1589335200000|2020-05-13 02:00:00|235.7|233.7|236|234|236.15|234.15|234.91|232.91|2856
1589338800000|2020-05-13 03:00:00|235.96|233.96|235.72|233.72|236.96|234.96|235.59|233.59|2504
1589342400000|2020-05-13 04:00:00|235.71|233.71|235.32|233.32|235.84|233.84|234.5|232.5|2439
1589346000000|2020-05-13 05:00:00|235.31|233.31|234.4|232.4|235.39|233.39|234.38|232.38|2201
1589349600000|2020-05-13 06:00:00|234.41|232.41|235.29|233.29|235.34|233.34|234.13|232.13|2592
1589353200000|2020-05-13 07:00:00|235.31|233.31|234.19|232.19|235.38|233.38|234.15|232.15|2168
1589356800000|2020-05-13 08:00:00|234.18|232.18|234.62|232.62|234.75|232.75|233.01|231.01|2523
1589360400000|2020-05-13 09:00:00|234.63|232.63|235.01|233.01|235.21|233.21|234.6|232.6|2445
1589364000000|2020-05-13 10:00:00|235.02|233.02|235.34|233.34|235.5|233.5|234.5|232.5|2589
1589367600000|2020-05-13 11:00:00|235.35|233.35|236.53|234.53|236.64|234.64|235.17|233.17|2892
1589371200000|2020-05-13 12:00:00|236.54|234.54|237.37|235.37|238.01|236.01|236.08|234.08|2907
1589374800000|2020-05-13 13:00:00|237.36|235.36|237.14|235.14|237.91|235.91|236.67|234.67|2570
1589378400000|2020-05-13 14:00:00|237.16|235.16|237.35|235.35|238.83|236.83|236.64|234.64|2934
1589382000000|2020-05-13 15:00:00|237.36|235.36|238.91|236.91|239.28|237.28|237.3|235.3|2953
1589385600000|2020-05-13 16:00:00|238.92|236.92|237.86|235.86|241.06|239.06|237.04|235.04|3577
1589389200000|2020-05-13 17:00:00|237.88|235.88|238.03|236.03|238.08|236.08|236.76|234.76|2192
1589392800000|2020-05-13 18:00:00|238.04|236.04|237.29|235.29|238.26|236.26|237.27|235.27|1730
1589396400000|2020-05-13 19:00:00|237.28|235.28|238.13|236.13|238.37|236.37|237.22|235.22|1521
1589400000000|2020-05-13 20:00:00|238.12|236.12|239.09|237.09|240.22|238.22|237.61|235.61|3945
1589403600000|2020-05-13 21:00:00|239.1|237.1|242.71|240.71|243.16|241.16|239.09|237.09|3467
1589407200000|2020-05-13 22:00:00|242.69|240.69|240.77|238.77|242.96|240.96|239.51|237.51|3565
1589410800000|2020-05-13 23:00:00|240.75|238.75|240.79|238.79|241.37|239.37|239.6|237.6|2822
1589414400000|2020-05-14 00:00:00|240.8|238.8|239.22|237.22|242.01|240.01|239.16|237.16|3607
1589418000000|2020-05-14 01:00:00|239.21|237.21|238.3|236.3|240.12|238.12|238.28|236.28|2976
1589421600000|2020-05-14 02:00:00|238.29|236.29|239.49|237.49|239.52|237.52|238.11|236.11|3286
1589425200000|2020-05-14 03:00:00|239.48|237.48|239.59|237.59|239.73|237.73|238.89|236.89|3839
1589428800000|2020-05-14 04:00:00|239.56|237.56|238.49|236.49|239.57|237.57|238.47|236.47|2556
1589432400000|2020-05-14 05:00:00|238.47|236.47|238.89|236.89|239.06|237.06|235.41|233.41|3873
1589436000000|2020-05-14 06:00:00|238.91|236.91|239.1|237.1|239.8|237.8|238.35|236.35|2959
1589439600000|2020-05-14 07:00:00|239.09|237.09|241.06|239.06|243.88|241.88|238.82|236.82|4307
1589443200000|2020-05-14 08:00:00|241.05|239.05|241.28|239.28|241.65|239.65|237.02|235.02|3977
1589446800000|2020-05-14 09:00:00|241.26|239.26|245.47|243.47|245.67|243.67|241.25|239.25|5076
1589450400000|2020-05-14 10:00:00|245.48|243.48|243.01|241.01|246.73|244.73|242.3|240.3|5084
1589454000000|2020-05-14 11:00:00|243.02|241.02|243.89|241.89|246.05|244.05|243.01|241.01|3580
1589457600000|2020-05-14 12:00:00|243.9|241.9|242.02|240.02|244.72|242.72|241.98|239.98|3610
1589461200000|2020-05-14 13:00:00|242.01|240.01|242.29|240.29|242.87|240.87|241.13|239.13|4091
1589464800000|2020-05-14 14:00:00|242.28|240.28|242.57|240.57|243.56|241.56|241.82|239.82|3526
1589468400000|2020-05-14 15:00:00|242.56|240.56|243.45|241.45|243.5|241.5|241.75|239.75|2597
1589472000000|2020-05-14 16:00:00|243.44|241.44|240.39|238.39|243.91|241.91|239.15|237.15|3957
1589475600000|2020-05-14 17:00:00|240.37|238.37|238.93|236.93|240.37|238.37|237.56|235.56|3619
1589479200000|2020-05-14 18:00:00|238.94|236.94|241.81|239.81|242.58|240.58|238.28|236.28|2846
1589482800000|2020-05-14 19:00:00|241.82|239.82|243.45|241.45|244.01|242.01|241.61|239.61|2961
1589486400000|2020-05-14 20:00:00|243.43|241.43|242.22|240.22|244.8|242.8|241.86|239.86|4853
1589490000000|2020-05-14 21:00:00|242.24|240.24|242.67|240.67|243.07|241.07|242.03|240.03|2354
1589493600000|2020-05-14 22:00:00|242.66|240.66|244.26|242.26|246.64|244.64|242.66|240.66|3202
1589497200000|2020-05-14 23:00:00|244.23|242.23|243.67|241.67|244.68|242.68|243.08|241.08|4020
1589414400000|2020-05-14 00:00:00|240.8|238.8|239.22|237.22|242.01|240.01|239.16|237.16|3607
1589418000000|2020-05-14 01:00:00|239.21|237.21|238.3|236.3|240.12|238.12|238.28|236.28|2976
1589421600000|2020-05-14 02:00:00|238.29|236.29|239.49|237.49|239.52|237.52|238.11|236.11|3286
1589425200000|2020-05-14 03:00:00|239.48|237.48|239.59|237.59|239.73|237.73|238.89|236.89|3839
1589428800000|2020-05-14 04:00:00|239.56|237.56|238.49|236.49|239.57|237.57|238.47|236.47|2556
1589432400000|2020-05-14 05:00:00|238.47|236.47|238.89|236.89|239.06|237.06|235.41|233.41|3873
1589436000000|2020-05-14 06:00:00|238.91|236.91|239.1|237.1|239.8|237.8|238.35|236.35|2959
1589439600000|2020-05-14 07:00:00|239.09|237.09|241.06|239.06|243.88|241.88|238.82|236.82|4307
1589443200000|2020-05-14 08:00:00|241.05|239.05|241.28|239.28|241.65|239.65|237.02|235.02|3977
1589446800000|2020-05-14 09:00:00|241.26|239.26|245.47|243.47|245.67|243.67|241.25|239.25|5076
1589450400000|2020-05-14 10:00:00|245.48|243.48|243.01|241.01|246.73|244.73|242.3|240.3|5084
1589454000000|2020-05-14 11:00:00|243.02|241.02|243.89|241.89|246.05|244.05|243.01|241.01|3580
1589457600000|2020-05-14 12:00:00|243.9|241.9|242.02|240.02|244.72|242.72|241.98|239.98|3610
1589461200000|2020-05-14 13:00:00|242.01|240.01|242.29|240.29|242.87|240.87|241.13|239.13|4091
1589464800000|2020-05-14 14:00:00|242.28|240.28|242.57|240.57|243.56|241.56|241.82|239.82|3526
1589468400000|2020-05-14 15:00:00|242.56|240.56|243.45|241.45|243.5|241.5|241.75|239.75|2597
1589472000000|2020-05-14 16:00:00|243.44|241.44|240.39|238.39|243.91|241.91|239.15|237.15|3957
1589475600000|2020-05-14 17:00:00|240.37|238.37|238.93|236.93|240.37|238.37|237.56|235.56|3619
1589479200000|2020-05-14 18:00:00|238.94|236.94|241.81|239.81|242.58|240.58|238.28|236.28|2846
1589482800000|2020-05-14 19:00:00|241.82|239.82|243.45|241.45|244.01|242.01|241.61|239.61|2961
1589486400000|2020-05-14 20:00:00|243.43|241.43|242.22|240.22|244.8|242.8|241.86|239.86|4853
1589490000000|2020-05-14 21:00:00|242.24|240.24|242.67|240.67|243.07|241.07|242.03|240.03|2354
1589493600000|2020-05-14 22:00:00|242.66|240.66|244.26|242.26|246.64|244.64|242.66|240.66|3202
1589497200000|2020-05-14 23:00:00|244.23|242.23|243.67|241.67|244.68|242.68|243.08|241.08|4020
1589500800000|2020-05-15 00:00:00|243.66|241.66|243.01|241.01|244.43|242.43|242.23|240.23|4833
1589504400000|2020-05-15 01:00:00|243.02|241.02|242.57|240.57|243.6|241.6|242.55|240.55|3289
1589508000000|2020-05-15 02:00:00|242.58|240.58|238.82|236.82|242.58|240.58|236.13|234.13|6278
1589511600000|2020-05-15 03:00:00|238.81|236.81|239.33|237.33|240.57|238.57|238.27|236.27|4255
1589515200000|2020-05-15 04:00:00|239.32|237.32|237.39|235.39|239.36|237.36|236.9|234.9|3057
1589518800000|2020-05-15 05:00:00|237.38|235.38|239.05|237.05|239.08|237.08|237.19|235.19|3538
1589522400000|2020-05-15 06:00:00|239.04|237.04|239.45|237.45|239.9|237.9|238.63|236.63|3407
1589526000000|2020-05-15 07:00:00|239.44|237.44|241.06|239.06|241.75|239.75|239.36|237.36|4627
1589529600000|2020-05-15 08:00:00|241.05|239.05|239.97|237.97|241.06|239.06|239.91|237.91|3929
1589533200000|2020-05-15 09:00:00|240.13|238.13|239.29|237.29|240.13|238.13|238.97|236.97|2769
1589536800000|2020-05-15 10:00:00|239.28|237.28|240.19|238.19|240.36|238.36|238.42|236.42|4667
1589540400000|2020-05-15 11:00:00|240.17|238.17|241.19|239.19|243.15|241.15|239.98|237.98|4786
1589544000000|2020-05-15 12:00:00|241.2|239.2|239.88|237.88|241.21|239.21|239.13|237.13|4361
1589547600000|2020-05-15 13:00:00|239.86|237.86|239.98|237.98|241.4|239.4|239.15|237.15|4042
1589551200000|2020-05-15 14:00:00|239.99|237.99|240.12|238.12|240.98|238.98|239.96|237.96|3951
1589554800000|2020-05-15 15:00:00|240.11|238.11|238.93|236.93|240.12|238.12|237.27|235.27|5205
1589558400000|2020-05-15 16:00:00|238.92|236.92|237.76|235.76|239.28|237.28|237.32|235.32|4664
1589562000000|2020-05-15 17:00:00|237.82|235.82|239.19|237.19|239.98|237.98|237.61|235.61|3419
1589565600000|2020-05-15 18:00:00|239.2|237.2|238.32|236.32|239.96|237.96|238.29|236.29|3162
1589569200000|2020-05-15 19:00:00|238.33|236.33|236.61|234.61|238.48|236.48|235.85|233.85|4660
1589572800000|2020-05-15 20:00:00|236.59|234.59|234.21|232.21|236.94|234.94|231.91|229.91|4178
1589612400000|2020-05-16 07:00:00|239.92|237.92|237.56|235.56|240.01|238.01|237.48|235.48|3333
1589616000000|2020-05-16 08:00:00|237.55|235.55|238.78|236.78|239.02|237.02|237.09|235.09|2786
1589619600000|2020-05-16 09:00:00|238.79|236.79|238.59|236.59|239.03|237.03|237.17|235.17|3015
1589623200000|2020-05-16 10:00:00|238.6|236.6|239.3|237.3|239.69|237.69|237.71|235.71|4274
1589626800000|2020-05-16 11:00:00|239.31|237.31|238.64|236.64|239.65|237.65|238.29|236.29|3016
1589630400000|2020-05-16 12:00:00|238.63|236.63|239.96|237.96|241|239|238.63|236.63|4216
1589634000000|2020-05-16 13:00:00|239.97|237.97|239.33|237.33|240.73|238.73|238.85|236.85|4523
1589637600000|2020-05-16 14:00:00|239.32|237.32|238.31|236.31|239.83|237.83|237.23|235.23|4166
1589641200000|2020-05-16 15:00:00|238.32|236.32|237.86|235.86|238.78|236.78|237.16|235.16|3130
1589644800000|2020-05-16 16:00:00|237.85|235.85|238.35|236.35|238.45|236.45|236.61|234.61|4499
1589648400000|2020-05-16 17:00:00|238.36|236.36|236.01|234.01|238.58|236.58|235.31|233.31|3587
1589652000000|2020-05-16 18:00:00|236|234|236.39|234.39|236.76|234.76|235.1|233.1|4282
1589655600000|2020-05-16 19:00:00|236.38|234.38|237.5|235.5|237.96|235.96|235.69|233.69|3259
1589659200000|2020-05-16 20:00:00|237.49|235.49|237.19|235.19|237.95|235.95|236.89|234.89|3684
1589662800000|2020-05-16 21:00:00|237.17|235.17|238.02|236.02|238.39|236.39|237.17|235.17|4223
1589666400000|2020-05-16 22:00:00|238.03|236.03|238.38|236.38|238.93|236.93|237.34|235.34|3936
1589670000000|2020-05-16 23:00:00|238.42|236.42|237.51|235.51|238.59|236.59|237.46|235.46|3903
1589673600000|2020-05-17 00:00:00|237.5|235.5|239.08|237.08|239.27|237.27|236.68|234.68|4579
1589677200000|2020-05-17 01:00:00|239.09|237.09|238.75|236.75|239.39|237.39|238.4|236.4|4223
1589680800000|2020-05-17 02:00:00|238.76|236.76|239.09|237.09|239.73|237.73|238.58|236.58|4150
1589684400000|2020-05-17 03:00:00|239.1|237.1|239.2|237.2|239.87|237.87|238.99|236.99|3387
1589688000000|2020-05-17 04:00:00|239.19|237.19|238.44|236.44|239.67|237.67|238.22|236.22|2690
1589691600000|2020-05-17 05:00:00|238.45|236.45|238.55|236.55|238.88|236.88|238.11|236.11|2329
1589695200000|2020-05-17 06:00:00|238.56|236.56|239.75|237.75|239.89|237.89|238.54|236.54|2674
1589698800000|2020-05-17 07:00:00|239.76|237.76|239.73|237.73|240.39|238.39|239.11|237.11|2551
1589702400000|2020-05-17 08:00:00|239.74|237.74|238.37|236.37|240.04|238.04|238.35|236.35|2976
1589706000000|2020-05-17 09:00:00|238.36|236.36|239|237|239.82|237.82|238.22|236.22|2367
1589709600000|2020-05-17 10:00:00|239.02|237.02|239.69|237.69|239.83|237.83|239.02|237.02|1815
1589713200000|2020-05-17 11:00:00|239.68|237.68|239.48|237.48|239.88|237.88|238.87|236.87|2408
1589716800000|2020-05-17 12:00:00|239.47|237.47|242.88|240.88|243.01|241.01|239.47|237.47|4511
1589720400000|2020-05-17 13:00:00|242.87|240.87|242.63|240.63|243.34|241.34|242.32|240.32|3734
1589724000000|2020-05-17 14:00:00|242.64|240.64|244.06|242.06|244.41|242.41|242.33|240.33|3851
1589727600000|2020-05-17 15:00:00|244.07|242.07|245.44|243.44|246.75|244.75|243.99|241.99|3956
1589731200000|2020-05-17 16:00:00|245.45|243.45|244.09|242.09|246.16|244.16|243.58|241.58|3186
1589734800000|2020-05-17 17:00:00|244.07|242.07|244.32|242.32|244.88|242.88|243.77|241.77|2333
1589738400000|2020-05-17 18:00:00|244.31|242.31|244.03|242.03|244.46|242.46|243.35|241.35|2361
1589742000000|2020-05-17 19:00:00|244.04|242.04|244.07|242.07|244.28|242.28|243.58|241.58|2313
1589745600000|2020-05-17 20:00:00|244.06|242.06|243.8|241.8|244.07|242.07|243.2|241.2|2114
1589749200000|2020-05-17 21:00:00|243.81|241.81|244.17|242.17|244.79|242.79|243.76|241.76|2519
1589752800000|2020-05-17 22:00:00|244.19|242.19|242.96|240.96|244.19|242.19|241.91|239.91|4235
1589756400000|2020-05-17 23:00:00|243|241|241.7|239.7|243.3|241.3|240.42|238.42|3344
1589760000000|2020-05-18 00:00:00|241.69|239.69|243.67|241.67|243.78|241.78|241.33|239.33|3988
1589763600000|2020-05-18 01:00:00|243.68|241.68|249.31|247.31|249.69|247.69|243.34|241.34|6212
1589767200000|2020-05-18 02:00:00|249.33|247.33|254.06|252.06|256.05|254.05|249.16|247.16|6180
1589770800000|2020-05-18 03:00:00|254.05|252.05|253.17|251.17|255.37|253.37|252.37|250.37|5236
1589774400000|2020-05-18 04:00:00|253.16|251.16|253.73|251.73|254.78|252.78|252.61|250.61|5627
1589778000000|2020-05-18 05:00:00|253.74|251.74|252.95|250.95|254.77|252.77|252.92|250.92|5675
1589781600000|2020-05-18 06:00:00|252.92|250.92|250.87|248.87|253.3|251.3|249.45|247.45|5307
1589785200000|2020-05-18 07:00:00|250.89|248.89|250.56|248.56|251.44|249.44|250|248|3583
1589788800000|2020-05-18 08:00:00|250.54|248.54|247.53|245.53|251.6|249.6|245.52|243.52|4635
1589792400000|2020-05-18 09:00:00|247.54|245.54|247.01|245.01|248.58|246.58|245.89|243.89|4014
1589796000000|2020-05-18 10:00:00|247.02|245.02|247.85|245.85|248.38|246.38|246.6|244.6|3449
1589799600000|2020-05-18 11:00:00|247.86|245.86|248.2|246.2|248.84|246.84|247.08|245.08|3171
1589803200000|2020-05-18 12:00:00|248.23|246.23|247.45|245.45|248.26|246.26|245.97|243.97|3604
1589806800000|2020-05-18 13:00:00|247.44|245.44|247.79|245.79|248.65|246.65|247.13|245.13|4902
1589810400000|2020-05-18 14:00:00|247.78|245.78|248.01|246.01|249.28|247.28|247.02|245.02|5692
1589814000000|2020-05-18 15:00:00|247.99|245.99|246.03|244.03|248.1|246.1|244.51|242.51|4596
1589817600000|2020-05-18 16:00:00|246.04|244.04|246.63|244.63|247.54|245.54|243.36|241.36|4981
1589821200000|2020-05-18 17:00:00|246.57|244.57|245.94|243.94|247.58|245.58|244.63|242.63|4840
1589824800000|2020-05-18 18:00:00|245.93|243.93|245.89|243.89|246.83|244.83|245.68|243.68|5186
1589828400000|2020-05-18 19:00:00|245.91|243.91|247.02|245.02|247.72|245.72|245.58|243.58|4390
1589832000000|2020-05-18 20:00:00|247.01|245.01|246.52|244.52|247.28|245.28|246.18|244.18|3640
1589835600000|2020-05-18 21:00:00|246.54|244.54|246.68|244.68|246.94|244.94|246.36|244.36|2347
1589839200000|2020-05-18 22:00:00|246.67|244.67|248.16|246.16|248.41|246.41|246.37|244.37|4257
1589842800000|2020-05-18 23:00:00|248.21|246.21|249.22|247.22|249.45|247.45|247.8|245.8|4906
1589846400000|2020-05-19 00:00:00|249.24|247.24|246.49|244.49|249.32|247.32|245.18|243.18|4964
1589850000000|2020-05-19 01:00:00|246.5|244.5|246.43|244.43|247.18|245.18|246.11|244.11|2550
1589853600000|2020-05-19 02:00:00|246.42|244.42|245.96|243.96|246.51|244.51|243.63|241.63|4604
1589857200000|2020-05-19 03:00:00|245.95|243.95|244.41|242.41|246.27|244.27|243.67|241.67|3649
1589860800000|2020-05-19 04:00:00|244.38|242.38|245.83|243.83|246.4|244.4|244.26|242.26|4498
1589864400000|2020-05-19 05:00:00|245.86|243.86|247.29|245.29|247.56|245.56|245.56|243.56|3364
1589868000000|2020-05-19 06:00:00|247.28|245.28|247.19|245.19|247.99|245.99|247.13|245.13|3706
1589871600000|2020-05-19 07:00:00|247.18|245.18|246.09|244.09|247.78|245.78|245.87|243.87|1812
1589875200000|2020-05-19 08:00:00|246.1|244.1|250.2|248.2|250.94|248.94|246.08|244.08|5456
1589878800000|2020-05-19 09:00:00|250.19|248.19|250.28|248.28|251.67|249.67|249.28|247.28|4214
1589882400000|2020-05-19 10:00:00|250.29|248.29|249.81|247.81|250.67|248.67|249.62|247.62|2531
1589886000000|2020-05-19 11:00:00|249.8|247.8|248.96|246.96|251.47|249.47|248.47|246.47|5277
1589889600000|2020-05-19 12:00:00|248.94|246.94|246.92|244.92|249.2|247.2|246.18|244.18|5005
1589893200000|2020-05-19 13:00:00|246.91|244.91|245.13|243.13|247.55|245.55|244.6|242.6|3718
1589896800000|2020-05-19 14:00:00|245.12|243.12|246.38|244.38|246.88|244.88|245.11|243.11|3784
1589900400000|2020-05-19 15:00:00|246.39|244.39|246.72|244.72|247.01|245.01|245.37|243.37|2849
1589904000000|2020-05-19 16:00:00|246.73|244.73|246.91|244.91|248|246|246.29|244.29|2226
1589907600000|2020-05-19 17:00:00|246.92|244.92|246.56|244.56|247.48|245.48|245.97|243.97|2022
1589911200000|2020-05-19 18:00:00|246.57|244.57|246.94|244.94|247.28|245.28|246.34|244.34|2091
1589914800000|2020-05-19 19:00:00|246.95|244.95|245.89|243.89|247.83|245.83|245.69|243.69|4286
1589918400000|2020-05-19 20:00:00|245.9|243.9|246.46|244.46|246.56|244.56|244.67|242.67|4427
1589922000000|2020-05-19 21:00:00|246.47|244.47|246.13|244.13|246.85|244.85|245.54|243.54|2280
1589925600000|2020-05-19 22:00:00|246.14|244.14|247.08|245.08|247.84|245.84|245.62|243.62|3800
1589929200000|2020-05-19 23:00:00|247.07|245.07|247.87|245.87|247.95|245.95|246.57|244.57|3999
1589932800000|2020-05-20 00:00:00|247.88|245.88|247.48|245.48|248.55|246.55|247.25|245.25|3315
1589936400000|2020-05-20 01:00:00|247.49|245.49|247.11|245.11|247.79|245.79|246.99|244.99|3366
1589940000000|2020-05-20 02:00:00|247.12|245.12|246.99|244.99|247.21|245.21|246.49|244.49|2310
1589943600000|2020-05-20 03:00:00|246.98|244.98|246.98|244.98|248.4|246.4|246.68|244.68|4684
1589947200000|2020-05-20 04:00:00|246.97|244.97|247.22|245.22|247.66|245.66|246.52|244.52|2617
1589950800000|2020-05-20 05:00:00|247.23|245.23|247.39|245.39|247.54|245.54|246.61|244.61|2356
1589954400000|2020-05-20 06:00:00|247.37|245.37|246.56|244.56|248.35|246.35|245.81|243.81|5515
1589958000000|2020-05-20 07:00:00|246.55|244.55|247.07|245.07|247.61|245.61|246.21|244.21|3117
1589961600000|2020-05-20 08:00:00|247.05|245.05|247.7|245.7|248.15|246.15|246.59|244.59|4045
1589965200000|2020-05-20 09:00:00|247.67|245.67|247.59|245.59|248.18|246.18|247.12|245.12|2644
1589968800000|2020-05-20 10:00:00|247.6|245.6|247.19|245.19|247.94|245.94|246.63|244.63|3462
1589972400000|2020-05-20 11:00:00|247.2|245.2|246.6|244.6|247.33|245.33|246.5|244.5|2739
1589976000000|2020-05-20 12:00:00|246.59|244.59|247.89|245.89|248.05|246.05|246.44|244.44|3097
1589979600000|2020-05-20 13:00:00|247.9|245.9|248.29|246.29|248.29|246.29|247.47|245.47|3131
1589983200000|2020-05-20 14:00:00|248.3|246.3|247.51|245.51|248.35|246.35|247.5|245.5|2295
1589986800000|2020-05-20 15:00:00|247.47|245.47|238.58|236.58|247.48|245.48|236.34|234.34|6373
1589990400000|2020-05-20 16:00:00|238.59|236.59|239.43|237.43|240.26|238.26|236.36|234.36|4773
1589994000000|2020-05-20 17:00:00|239.45|237.45|240.49|238.49|240.55|238.55|238.73|236.73|3825
1589997600000|2020-05-20 18:00:00|240.48|238.48|240.54|238.54|240.89|238.89|239.62|237.62|3846
1590001200000|2020-05-20 19:00:00|240.53|238.53|240.43|238.43|240.6|238.6|239.12|237.12|3863
1590004800000|2020-05-20 20:00:00|240.4|238.4|241.32|239.32|241.59|239.59|239.96|237.96|3796
1590008400000|2020-05-20 21:00:00|241.33|239.33|240.89|238.89|241.6|239.6|240.87|238.87|2838
1590012000000|2020-05-20 22:00:00|240.9|238.9|240.92|238.92|241.26|239.26|240.03|238.03|2923
1590015600000|2020-05-20 23:00:00|240.97|238.97|240.56|238.56|240.99|238.99|239.53|237.53|3326
1590019200000|2020-05-21 00:00:00|240.57|238.57|243.41|241.41|243.72|241.72|239.89|237.89|4798
1590022800000|2020-05-21 01:00:00|243.42|241.42|241.72|239.72|243.71|241.71|241.4|239.4|3260
1590026400000|2020-05-21 02:00:00|241.7|239.7|241.06|239.06|242.16|240.16|240.89|238.89|3514
1590030000000|2020-05-21 03:00:00|241.07|239.07|240.89|238.89|241.81|239.81|240.66|238.66|3480
1590033600000|2020-05-21 04:00:00|240.9|238.9|240.41|238.41|241.26|239.26|239.2|237.2|4225
1590037200000|2020-05-21 05:00:00|240.43|238.43|241.06|239.06|241.59|239.59|240.39|238.39|4932
1590040800000|2020-05-21 06:00:00|241.07|239.07|238.99|236.99|241.29|239.29|238.96|236.96|3061
1590044400000|2020-05-21 07:00:00|239|237|239.07|237.07|239.9|237.9|238.86|236.86|2391
1590048000000|2020-05-21 08:00:00|239.12|237.12|237.59|235.59|240.93|238.93|235.34|233.34|5105
1590051600000|2020-05-21 09:00:00|237.6|235.6|236.79|234.79|238.71|236.71|236.74|234.74|3286
1590055200000|2020-05-21 10:00:00|236.81|234.81|238.17|236.17|238.38|236.38|236.08|234.08|3268
1590058800000|2020-05-21 11:00:00|238.19|236.19|238.33|236.33|238.51|236.51|237.35|235.35|2384
1590062400000|2020-05-21 12:00:00|238.35|236.35|237.72|235.72|238.7|236.7|237.24|235.24|2791
1590066000000|2020-05-21 13:00:00|237.73|235.73|235.77|233.77|238.54|236.54|235.54|233.54|3480
1590069600000|2020-05-21 14:00:00|235.75|233.75|228.36|226.36|236.11|234.11|225.48|223.48|8363
1590073200000|2020-05-21 15:00:00|228.35|226.35|227.66|225.66|229.81|227.81|227.25|225.25|5814
1590076800000|2020-05-21 16:00:00|227.62|225.62|227.94|225.94|228.73|226.73|226.88|224.88|4771
1590080400000|2020-05-21 17:00:00|227.95|225.95|226.8|224.8|228.49|226.49|226.52|224.52|3657
1590084000000|2020-05-21 18:00:00|226.81|224.81|222.52|220.52|226.81|224.81|222.51|220.51|5917
1590087600000|2020-05-21 19:00:00|222.46|220.46|228.37|226.37|228.75|226.75|221.69|219.69|4815
1590091200000|2020-05-21 20:00:00|228.38|226.38|229.14|227.14|229.19|227.19|227.54|225.54|2779
1590094800000|2020-05-21 21:00:00|229.13|227.13|229.19|227.19|230.01|228.01|229|227|1420
1590098400000|2020-05-21 22:00:00|229.2|227.2|230.87|228.87|231.16|229.16|229.2|227.2|2221
1590102000000|2020-05-21 23:00:00|230.85|228.85|228.92|226.92|231.03|229.03|228.43|226.43|2755
1590105600000|2020-05-22 00:00:00|228.93|226.93|227.59|225.59|228.97|226.97|226.13|224.13|3666
1590109200000|2020-05-22 01:00:00|227.58|225.58|228.24|226.24|229.49|227.49|227.5|225.5|3646
1590112800000|2020-05-22 02:00:00|228.23|226.23|227.55|225.55|228.76|226.76|227.55|225.55|3092
1590116400000|2020-05-22 03:00:00|227.54|225.54|226.31|224.31|228.03|226.03|226.18|224.18|3542
1590120000000|2020-05-22 04:00:00|226.3|224.3|227.02|225.02|228.08|226.08|226.3|224.3|3890
1590123600000|2020-05-22 05:00:00|227.03|225.03|227.89|225.89|228.13|226.13|226.86|224.86|3425
1590127200000|2020-05-22 06:00:00|227.9|225.9|231.98|229.98|233.08|231.08|227.89|225.89|4226
1590130800000|2020-05-22 07:00:00|231.99|229.99|231.92|229.92|233.17|231.17|231.24|229.24|3091
1590134400000|2020-05-22 08:00:00|231.9|229.9|232.26|230.26|232.48|230.48|231.3|229.3|2188
1590138000000|2020-05-22 09:00:00|232.28|230.28|234.26|232.26|234.28|232.28|231.81|229.81|1827
1590141600000|2020-05-22 10:00:00|234.28|232.28|234.73|232.73|235.31|233.31|234.11|232.11|3293
1590145200000|2020-05-22 11:00:00|234.72|232.72|235.01|233.01|235.31|233.31|233.94|231.94|2276
1590148800000|2020-05-22 12:00:00|235.03|233.03|234.88|232.88|235.76|233.76|234.57|232.57|2571
1590152400000|2020-05-22 13:00:00|234.89|232.89|233|231|235.04|233.04|232.47|230.47|2786
1590156000000|2020-05-22 14:00:00|232.97|230.97|234.12|232.12|234.99|232.99|232.87|230.87|2325
1590159600000|2020-05-22 15:00:00|234.11|232.11|235.3|233.3|235.32|233.32|234.11|232.11|2647
1590163200000|2020-05-22 16:00:00|235.31|233.31|236.39|234.39|236.89|234.89|234.78|232.78|4509
1590166800000|2020-05-22 17:00:00|236.4|234.4|235.45|233.45|236.52|234.52|235.28|233.28|3450
1590170400000|2020-05-22 18:00:00|235.46|233.46|235.3|233.3|236.21|234.21|234.88|232.88|1957
1590174000000|2020-05-22 19:00:00|235.29|233.29|234.99|232.99|236.34|234.34|233.96|231.96|2070
1590177600000|2020-05-22 20:00:00|235|233|236.96|234.96|237.52|235.52|234.04|232.04|2757
1590217200000|2020-05-23 07:00:00|235.8|233.8|236.38|234.38|236.71|234.71|235.46|233.46|1756
1590220800000|2020-05-23 08:00:00|236.39|234.39|235.3|233.3|236.39|234.39|234.57|232.57|2562
1590224400000|2020-05-23 09:00:00|235.29|233.29|234.55|232.55|236.26|234.26|234.35|232.35|2566
1590228000000|2020-05-23 10:00:00|234.56|232.56|234.47|232.47|234.73|232.73|233.99|231.99|2842
1590231600000|2020-05-23 11:00:00|234.48|232.48|235.34|233.34|235.73|233.73|234.46|232.46|1882
1590235200000|2020-05-23 12:00:00|235.29|233.29|234.15|232.15|235.3|233.3|233.35|231.35|2384
1590238800000|2020-05-23 13:00:00|234.16|232.16|234.27|232.27|234.91|232.91|233.83|231.83|1850
1590242400000|2020-05-23 14:00:00|234.26|232.26|236.27|234.27|236.54|234.54|234.06|232.06|2176
1590246000000|2020-05-23 15:00:00|236.26|234.26|236.03|234.03|236.44|234.44|235.45|233.45|2016
1590249600000|2020-05-23 16:00:00|236.02|234.02|235.04|233.04|236.32|234.32|233.95|231.95|2812
1590253200000|2020-05-23 17:00:00|235.03|233.03|235.61|233.61|236.07|234.07|235.02|233.02|2423
1590256800000|2020-05-23 18:00:00|235.62|233.62|235.38|233.38|236.42|234.42|235.23|233.23|1458
1590260400000|2020-05-23 19:00:00|235.37|233.37|235.85|233.85|235.94|233.94|234.49|232.49|2441
1590264000000|2020-05-23 20:00:00|235.84|233.84|236.67|234.67|236.81|234.81|235.62|233.62|3025
1590267600000|2020-05-23 21:00:00|236.66|234.66|236.54|234.54|236.73|234.73|236.23|234.23|2587
1590271200000|2020-05-23 22:00:00|236.5|234.5|236.48|234.48|236.8|234.8|236.23|234.23|1781
1590274800000|2020-05-23 23:00:00|236.46|234.46|235.18|233.18|236.72|234.72|235.13|233.13|2316
1590278400000|2020-05-24 00:00:00|235.2|233.2|236.33|234.33|236.54|234.54|234.56|232.56|3111
1590282000000|2020-05-24 01:00:00|236.32|234.32|236.71|234.71|237.49|235.49|236.05|234.05|2847
1590285600000|2020-05-24 02:00:00|236.72|234.72|237.23|235.23|237.98|235.98|236.72|234.72|2545
1590289200000|2020-05-24 03:00:00|237.24|235.24|236.96|234.96|237.71|235.71|236.3|234.3|3924
1590292800000|2020-05-24 04:00:00|236.97|234.97|236.71|234.71|237.51|235.51|236.68|234.68|4256
1590296400000|2020-05-24 05:00:00|236.72|234.72|237.3|235.3|237.56|235.56|236.51|234.51|3248
1590300000000|2020-05-24 06:00:00|237.31|235.31|237.91|235.91|238.15|236.15|237.3|235.3|4474
1590303600000|2020-05-24 07:00:00|237.92|235.92|237.29|235.29|238.52|236.52|237.09|235.09|2604
1590307200000|2020-05-24 08:00:00|237.3|235.3|237.41|235.41|237.6|235.6|237.1|235.1|1909
1590310800000|2020-05-24 09:00:00|237.42|235.42|237.34|235.34|238.13|236.13|237.14|235.14|3265
1590314400000|2020-05-24 10:00:00|237.35|235.35|236.82|234.82|237.73|235.73|236.72|234.72|2455
1590318000000|2020-05-24 11:00:00|236.81|234.81|234.05|232.05|236.81|234.81|234|232|4950
1590321600000|2020-05-24 12:00:00|234.04|232.04|234.73|232.73|234.9|232.9|233.63|231.63|2231
1590325200000|2020-05-24 13:00:00|234.72|232.72|231.98|229.98|234.72|232.72|231.29|229.29|2218
1590328800000|2020-05-24 14:00:00|231.97|229.97|230.38|228.38|231.97|229.97|229.53|227.53|6052
1590332400000|2020-05-24 15:00:00|230.37|228.37|229.79|227.79|230.66|228.66|228.96|226.96|3260
1590336000000|2020-05-24 16:00:00|229.78|227.78|228.49|226.49|229.79|227.79|226.53|224.53|7366
1590339600000|2020-05-24 17:00:00|228.48|226.48|228.37|226.37|229.43|227.43|227.79|225.79|4413
1590343200000|2020-05-24 18:00:00|228.36|226.36|228.08|226.08|228.92|226.92|227.78|225.78|4662
1590346800000|2020-05-24 19:00:00|228.05|226.05|230.58|228.58|230.83|228.83|227.64|225.64|3839
1590350400000|2020-05-24 20:00:00|230.56|228.56|230.07|228.07|231|229|229.93|227.93|4168
1590354000000|2020-05-24 21:00:00|230.08|228.08|230.85|228.85|231.78|229.78|230.07|228.07|4096
1590357600000|2020-05-24 22:00:00|230.86|228.86|230.61|228.61|230.94|228.94|230.13|228.13|4609
1590361200000|2020-05-24 23:00:00|230.64|228.64|224.02|222.02|230.89|228.89|223.92|221.92|6571
1590364800000|2020-05-25 00:00:00|224.03|222.03|227.16|225.16|228.52|226.52|222.51|220.51|6362
1590368400000|2020-05-25 01:00:00|227.15|225.15|227.5|225.5|227.56|225.56|225.97|223.97|3643
1590372000000|2020-05-25 02:00:00|227.48|225.48|227.97|225.97|228.36|226.36|226.88|224.88|2556
1590375600000|2020-05-25 03:00:00|227.96|225.96|227.39|225.39|228.01|226.01|226.7|224.7|2238
1590379200000|2020-05-25 04:00:00|227.4|225.4|228.32|226.32|228.58|226.58|227.36|225.36|2529
1590382800000|2020-05-25 05:00:00|228.31|226.31|227.61|225.61|228.57|226.57|227.22|225.22|2333
1590386400000|2020-05-25 06:00:00|227.62|225.62|228.17|226.17|229.38|227.38|227.18|225.18|2683
1590390000000|2020-05-25 07:00:00|228.19|226.19|230.07|228.07|230.96|228.96|228.13|226.13|2369
1590393600000|2020-05-25 08:00:00|230.06|228.06|229.23|227.23|230.58|228.58|229.19|227.19|2104
1590397200000|2020-05-25 09:00:00|229.24|227.24|229.23|227.23|232.78|230.78|228.85|226.85|4042
1590400800000|2020-05-25 10:00:00|229.22|227.22|228.32|226.32|231.1|229.1|228.24|226.24|3558
1590404400000|2020-05-25 11:00:00|228.33|226.33|229.67|227.67|230.05|228.05|227.89|225.89|2623
1590408000000|2020-05-25 12:00:00|229.8|227.8|230.3|228.3|231.78|229.78|229.79|227.79|2577
1590411600000|2020-05-25 13:00:00|230.32|228.32|230.84|228.84|231.01|229.01|228.86|226.86|2615
1590415200000|2020-05-25 14:00:00|230.85|228.85|229.29|227.29|231.64|229.64|229.23|227.23|3021
1590418800000|2020-05-25 15:00:00|229.27|227.27|230.07|228.07|230.65|228.65|229.26|227.26|2361
1590422400000|2020-05-25 16:00:00|230.09|228.09|231.42|229.42|231.89|229.89|229.92|227.92|3721
1590426000000|2020-05-25 17:00:00|231.43|229.43|232.65|230.65|233.89|231.89|231.31|229.31|3702
1590429600000|2020-05-25 18:00:00|232.67|230.67|232.22|230.22|233.02|231.02|231.96|229.96|3199
1590433200000|2020-05-25 19:00:00|232.23|230.23|232.71|230.71|233.47|231.47|232.07|230.07|2850
1590436800000|2020-05-25 20:00:00|232.7|230.7|232.22|230.22|232.9|230.9|232.16|230.16|1144
1590440400000|2020-05-25 21:00:00|232.24|230.24|231.74|229.74|232.39|230.39|231.12|229.12|1751
1590444000000|2020-05-25 22:00:00|231.75|229.75|231.32|229.32|232.28|230.28|230.98|228.98|1527
1590447600000|2020-05-25 23:00:00|231.4|229.4|231.45|229.45|232.32|230.32|231.33|229.33|1534
1590451200000|2020-05-26 00:00:00|231.47|229.47|229.76|227.76|232.12|230.12|228.72|226.72|2828
1590454800000|2020-05-26 01:00:00|229.78|227.78|230.67|228.67|230.94|228.94|229.78|227.78|3261
1590458400000|2020-05-26 02:00:00|230.66|228.66|230.18|228.18|231.1|229.1|230.16|228.16|2652
1590462000000|2020-05-26 03:00:00|230.19|228.19|230.66|228.66|230.93|228.93|229.79|227.79|2798
1590465600000|2020-05-26 04:00:00|230.65|228.65|229.82|227.82|230.65|228.65|229.53|227.53|2505
1590469200000|2020-05-26 05:00:00|229.83|227.83|230.35|228.35|230.35|228.35|229.41|227.41|2633
1590472800000|2020-05-26 06:00:00|230.34|228.34|228.56|226.56|230.4|228.4|227.94|225.94|3085
1590476400000|2020-05-26 07:00:00|228.57|226.57|230.01|228.01|230.3|228.3|228.1|226.1|2699
1590480000000|2020-05-26 08:00:00|230|228|229.89|227.89|230.85|228.85|229.77|227.77|2616
1590483600000|2020-05-26 09:00:00|229.91|227.91|229.14|227.14|229.92|227.92|228.91|226.91|2918
1590487200000|2020-05-26 10:00:00|229.16|227.16|228.98|226.98|229.73|227.73|228.48|226.48|3186
1590490800000|2020-05-26 11:00:00|228.99|226.99|229.24|227.24|229.58|227.58|228.29|226.29|2723
1590494400000|2020-05-26 12:00:00|229.23|227.23|227.47|225.47|229.63|227.63|227.15|225.15|3472
1590498000000|2020-05-26 13:00:00|227.46|225.46|227.91|225.91|228.97|226.97|226.96|224.96|3269
1590501600000|2020-05-26 14:00:00|227.92|225.92|228.38|226.38|229.6|227.6|227.69|225.69|2871
1590505200000|2020-05-26 15:00:00|228.39|226.39|225.36|223.36|228.7|226.7|225.05|223.05|3419
1590508800000|2020-05-26 16:00:00|225.39|223.39|228.08|226.08|228.12|226.12|225.04|223.04|3718
1590512400000|2020-05-26 17:00:00|228.07|226.07|228.65|226.65|229.06|227.06|227.88|225.88|1998
1590516000000|2020-05-26 18:00:00|228.63|226.63|229.2|227.2|229.58|227.58|228.56|226.56|1683
1590519600000|2020-05-26 19:00:00|229.21|227.21|228.07|226.07|229.48|227.48|227.78|225.78|2561
1590523200000|2020-05-26 20:00:00|228.1|226.1|230.15|228.15|230.52|228.52|228.06|226.06|1965
1590526800000|2020-05-26 21:00:00|230.16|228.16|229.11|227.11|230.93|228.93|229.03|227.03|2069
1590530400000|2020-05-26 22:00:00|229.12|227.12|229.61|227.61|229.73|227.73|228.95|226.95|2353
1590534000000|2020-05-26 23:00:00|229.5|227.5|229.01|227.01|230.06|228.06|228.46|226.46|1990
1590537600000|2020-05-27 00:00:00|229.02|227.02|229.87|227.87|230.12|228.12|228.59|226.59|2604
1590541200000|2020-05-27 01:00:00|229.85|227.85|228.88|226.88|230.29|228.29|228.78|226.78|1988
1590544800000|2020-05-27 02:00:00|228.86|226.86|228.19|226.19|229.97|227.97|228.1|226.1|2513
1590548400000|2020-05-27 03:00:00|228.18|226.18|228.66|226.66|229|227|228.09|226.09|1494
1590552000000|2020-05-27 04:00:00|228.68|226.68|228.78|226.78|228.95|226.95|228.23|226.23|1468
1590555600000|2020-05-27 05:00:00|228.79|226.79|229.55|227.55|229.57|227.57|228.71|226.71|1672
1590559200000|2020-05-27 06:00:00|229.56|227.56|228.55|226.55|230.13|228.13|228.46|226.46|1580
1590562800000|2020-05-27 07:00:00|228.56|226.56|228.51|226.51|228.99|226.99|228.41|226.41|1793
1590566400000|2020-05-27 08:00:00|228.52|226.52|231.04|229.04|231.65|229.65|228.52|226.52|2468
1590570000000|2020-05-27 09:00:00|231.03|229.03|231.05|229.05|231.33|229.33|230.58|228.58|1907
1590573600000|2020-05-27 10:00:00|231.06|229.06|234|232|235.29|233.29|231.01|229.01|3865
1590577200000|2020-05-27 11:00:00|234.01|232.01|234.46|232.46|234.81|232.81|234|232|2287
1590580800000|2020-05-27 12:00:00|234.49|232.49|234.29|232.29|235.55|233.55|233.77|231.77|2226
1590584400000|2020-05-27 13:00:00|234.28|232.28|233.73|231.73|234.6|232.6|233.6|231.6|1795
1590588000000|2020-05-27 14:00:00|233.71|231.71|233.45|231.45|234.18|232.18|233.28|231.28|2402
1590591600000|2020-05-27 15:00:00|233.46|231.46|233.26|231.26|234.53|232.53|232.72|230.72|3817
1590595200000|2020-05-27 16:00:00|233.25|231.25|233.78|231.78|234.44|232.44|233.2|231.2|2162
1590598800000|2020-05-27 17:00:00|233.74|231.74|233.9|231.9|234.49|232.49|233.67|231.67|2412
1590602400000|2020-05-27 18:00:00|233.88|231.88|233.54|231.54|233.9|231.9|233.36|231.36|2953
1590606000000|2020-05-27 19:00:00|233.55|231.55|233.03|231.03|233.56|231.56|232.45|230.45|2925
1590609600000|2020-05-27 20:00:00|233.04|231.04|232.88|230.88|233.12|231.12|232.8|230.8|2364
1590613200000|2020-05-27 21:00:00|232.87|230.87|231.24|229.24|232.88|230.88|230.93|228.93|3391
1590616800000|2020-05-27 22:00:00|231.15|229.15|231.75|229.75|232.56|230.56|230.97|228.97|3248
1590620400000|2020-05-27 23:00:00|231.77|229.77|233.83|231.83|233.83|231.83|231.61|229.61|2961
1590624000000|2020-05-28 00:00:00|233.82|231.82|234.5|232.5|234.77|232.77|232.82|230.82|2854
1590627600000|2020-05-28 01:00:00|234.48|232.48|232.49|230.49|234.59|232.59|232.42|230.42|2512
1590631200000|2020-05-28 02:00:00|232.48|230.48|232.83|230.83|232.94|230.94|232.07|230.07|2459
1590634800000|2020-05-28 03:00:00|232.84|230.84|232.03|230.03|232.85|230.85|231.92|229.92|1783
1590638400000|2020-05-28 04:00:00|232.04|230.04|231.67|229.67|232.19|230.19|231.27|229.27|1847
1590642000000|2020-05-28 05:00:00|231.68|229.68|231.76|229.76|231.85|229.85|231.18|229.18|1228
1590645600000|2020-05-28 06:00:00|231.75|229.75|232.18|230.18|232.25|230.25|231.46|229.46|1938
1590649200000|2020-05-28 07:00:00|232.19|230.19|230.73|228.73|232.37|230.37|230.3|228.3|1936
1590652800000|2020-05-28 08:00:00|230.72|228.72|231.79|229.79|231.83|229.83|230.05|228.05|2710
1590656400000|2020-05-28 09:00:00|231.81|229.81|231.81|229.81|232.14|230.14|231.38|229.38|1520
1590660000000|2020-05-28 10:00:00|231.82|229.82|231.15|229.15|231.89|229.89|231.04|229.04|1623
1590663600000|2020-05-28 11:00:00|231.22|229.22|233.21|231.21|233.42|231.42|230.99|228.99|2572
1590667200000|2020-05-28 12:00:00|233.18|231.18|235.61|233.61|235.97|233.97|232.77|230.77|3181
1590670800000|2020-05-28 13:00:00|235.6|233.6|234.57|232.57|236.22|234.22|234.35|232.35|2187
1590674400000|2020-05-28 14:00:00|234.59|232.59|236.81|234.81|236.81|234.81|234.52|232.52|3232
1590678000000|2020-05-28 15:00:00|236.86|234.86|238.06|236.06|238.9|236.9|236.64|234.64|3571
1590681600000|2020-05-28 16:00:00|238.07|236.07|237.39|235.39|238.74|236.74|237.28|235.28|3488
1590685200000|2020-05-28 17:00:00|237.4|235.4|237.72|235.72|237.92|235.92|237.26|235.26|2195
1590688800000|2020-05-28 18:00:00|237.73|235.73|237.19|235.19|238.58|236.58|237.19|235.19|2441
1590692400000|2020-05-28 19:00:00|237.2|235.2|238.32|236.32|239.06|237.06|237.04|235.04|1271
1590696000000|2020-05-28 20:00:00|238.31|236.31|237.58|235.58|238.53|236.53|237.17|235.17|1732
1590699600000|2020-05-28 21:00:00|237.57|235.57|237.29|235.29|238.18|236.18|237.15|235.15|2071
1590703200000|2020-05-28 22:00:00|237.25|235.25|238.73|236.73|239.15|237.15|237.21|235.21|2920
1590706800000|2020-05-28 23:00:00|238.78|236.78|240.91|238.91|241.98|239.98|238.72|236.72|2752
1590710400000|2020-05-29 00:00:00|240.92|238.92|242.09|240.09|244.87|242.87|240.33|238.33|3961
1590714000000|2020-05-29 01:00:00|242.14|240.14|242.07|240.07|243.26|241.26|240.79|238.79|1921
1590717600000|2020-05-29 02:00:00|242.08|240.08|242.13|240.13|242.86|240.86|241.53|239.53|1311
1590721200000|2020-05-29 03:00:00|242.12|240.12|241.8|239.8|242.43|240.43|241.58|239.58|1057
1590724800000|2020-05-29 04:00:00|241.81|239.81|241.23|239.23|242.2|240.2|241.22|239.22|717
1590728400000|2020-05-29 05:00:00|241.22|239.22|241.34|239.34|241.36|239.36|239.98|237.98|863
1590732000000|2020-05-29 06:00:00|241.33|239.33|240.61|238.61|241.79|239.79|240.57|238.57|923
1590735600000|2020-05-29 07:00:00|240.65|238.65|240.3|238.3|241.16|239.16|240.23|238.23|795
1590739200000|2020-05-29 08:00:00|240.32|238.32|238.24|236.24|241.87|239.87|236.77|234.77|1974
1590742800000|2020-05-29 09:00:00|238.23|236.23|238.36|236.36|238.6|236.6|237.96|235.96|793
1590746400000|2020-05-29 10:00:00|238.33|236.33|236.43|234.43|238.43|236.43|236.35|234.35|1041
1590750000000|2020-05-29 11:00:00|236.42|234.42|237.38|235.38|237.65|235.65|235.76|233.76|1740
1590753600000|2020-05-29 12:00:00|237.37|235.37|237.4|235.4|238.25|236.25|236.99|234.99|1134
1590757200000|2020-05-29 13:00:00|237.39|235.39|237.86|235.86|237.9|235.9|236.95|234.95|1088
1590760800000|2020-05-29 14:00:00|237.84|235.84|237.53|235.53|238.3|236.3|236.98|234.98|2040
1590764400000|2020-05-29 15:00:00|237.54|235.54|236.98|234.98|237.54|235.54|235.49|233.49|1433
1590768000000|2020-05-29 16:00:00|236.96|234.96|238.47|236.47|238.49|236.49|236.81|234.81|1299
1590771600000|2020-05-29 17:00:00|238.46|236.46|240.04|238.04|241.75|239.75|238.42|236.42|1901
1590775200000|2020-05-29 18:00:00|240.03|238.03|240.05|238.05|240.08|238.08|239.39|237.39|609
1590778800000|2020-05-29 19:00:00|240.07|238.07|239.03|237.03|240.07|238.07|238.33|236.33|683
1590782400000|2020-05-29 20:00:00|239.02|237.02|238.93|236.93|239.29|237.29|238.54|236.54|1236
1590822000000|2020-05-30 07:00:00|243.45|241.45|242.98|240.98|244.16|242.16|242.98|240.98|2960
1590825600000|2020-05-30 08:00:00|242.99|240.99|242.9|240.9|244.17|242.17|242.9|240.9|663
1590829200000|2020-05-30 09:00:00|243.02|241.02|242.46|240.46|243.05|241.05|241.97|239.97|2283
1590832800000|2020-05-30 10:00:00|242.47|240.47|244.16|242.16|244.16|242.16|242.31|240.31|2249
1590836400000|2020-05-30 11:00:00|244.17|242.17|246.38|244.38|248|246|243.85|241.85|3279
1590840000000|2020-05-30 12:00:00|246.39|244.39|245.65|243.65|246.84|244.84|244.62|242.62|2426
1590843600000|2020-05-30 13:00:00|245.66|243.66|246.67|244.67|246.71|244.71|245.21|243.21|1972
1590847200000|2020-05-30 14:00:00|246.7|244.7|246.35|244.35|247.18|245.18|245.35|243.35|2045
1590850800000|2020-05-30 15:00:00|246.28|244.28|245.17|243.17|246.36|244.36|243.83|241.83|2141
1590854400000|2020-05-30 16:00:00|245.18|243.18|249.16|247.16|249.52|247.52|244.54|242.54|3406
1590858000000|2020-05-30 17:00:00|249.15|247.15|247.52|245.52|249.48|247.48|247.34|245.34|3325
1590861600000|2020-05-30 18:00:00|247.51|245.51|248.18|246.18|249.13|247.13|247.26|245.26|2171
1590865200000|2020-05-30 19:00:00|248.16|246.16|248.16|246.16|248.37|246.37|247.42|245.42|1091
1590868800000|2020-05-30 20:00:00|248.17|246.17|245.38|243.38|248.21|246.21|243.77|241.77|4825
1590872400000|2020-05-30 21:00:00|245.39|243.39|247.66|245.66|247.76|245.76|245.26|243.26|3979
1590876000000|2020-05-30 22:00:00|247.67|245.67|252.13|250.13|253.79|251.79|246.94|244.94|5518
1590879600000|2020-05-30 23:00:00|252.41|250.41|253.46|251.46|254.58|252.58|250.74|248.74|4977
1590883200000|2020-05-31 00:00:00|253.47|251.47|252.87|250.87|253.53|251.53|251.73|249.73|3191
1590886800000|2020-05-31 01:00:00|252.88|250.88|252.26|250.26|253.56|251.56|251.6|249.6|2850
1590890400000|2020-05-31 02:00:00|252.25|250.25|251.81|249.81|252.29|250.29|250.79|248.79|4574
1590894000000|2020-05-31 03:00:00|251.8|249.8|247.65|245.65|251.81|249.81|247.19|245.19|4444
1590897600000|2020-05-31 04:00:00|247.66|245.66|247.86|245.86|248.16|246.16|246.21|244.21|2265
1590901200000|2020-05-31 05:00:00|247.85|245.85|247.52|245.52|249.01|247.01|247.45|245.45|2763
1590904800000|2020-05-31 06:00:00|247.53|245.53|247.71|245.71|248.28|246.28|246.89|244.89|3587
1590908400000|2020-05-31 07:00:00|247.72|245.72|249.8|247.8|249.98|247.98|246.84|244.84|1772
1590912000000|2020-05-31 08:00:00|249.79|247.79|248.15|246.15|250.53|248.53|247.6|245.6|2711
1590915600000|2020-05-31 09:00:00|248.13|246.13|247.94|245.94|248.87|246.87|246.92|244.92|1784
1590919200000|2020-05-31 10:00:00|247.95|245.95|250.55|248.55|250.74|248.74|247.88|245.88|2553
1590922800000|2020-05-31 11:00:00|250.56|248.56|249.89|247.89|250.57|248.57|249.32|247.32|2688
1590926400000|2020-05-31 12:00:00|249.87|247.87|249.24|247.24|250.89|248.89|248.9|246.9|2583
1590930000000|2020-05-31 13:00:00|249.25|247.25|248.9|246.9|250.37|248.37|247.85|245.85|2950
1590933600000|2020-05-31 14:00:00|248.89|246.89|244.43|242.43|248.91|246.91|244.41|242.41|3888
1590937200000|2020-05-31 15:00:00|244.44|242.44|245.38|243.38|246.14|244.14|243.89|241.89|3224
1590940800000|2020-05-31 16:00:00|245.39|243.39|246.99|244.99|247.14|245.14|244.91|242.91|3353
1590944400000|2020-05-31 17:00:00|246.98|244.98|246.28|244.28|247.21|245.21|245.81|243.81|1463
1590948000000|2020-05-31 18:00:00|246.29|244.29|246.38|244.38|246.96|244.96|245.4|243.4|1186
1590951600000|2020-05-31 19:00:00|246.37|244.37|246.65|244.65|247.55|245.55|246.12|244.12|1909
1590955200000|2020-05-31 20:00:00|246.62|244.62|245.24|243.24|246.63|244.63|245.22|243.22|1077
1590958800000|2020-05-31 21:00:00|245.23|243.23|243.03|241.03|245.25|243.25|241.61|239.61|3161
1590962400000|2020-05-31 22:00:00|243.02|241.02|241.78|239.78|243.78|241.78|240.75|238.75|5254
1590966000000|2020-05-31 23:00:00|241.79|239.79|239.66|237.66|241.79|239.79|237.41|235.41|5420
1590969600000|2020-06-01 00:00:00|239.61|237.61|241.64|239.64|241.71|239.71|238.4|236.4|4648
1590973200000|2020-06-01 01:00:00|241.66|239.66|243.17|241.17|243.87|241.87|240.91|238.91|3992
1590976800000|2020-06-01 02:00:00|243.16|241.16|243.09|241.09|244.3|242.3|242.64|240.64|4201
1590980400000|2020-06-01 03:00:00|243.08|241.08|242.87|240.87|243.71|241.71|242.39|240.39|3452
1590984000000|2020-06-01 04:00:00|242.86|240.86|244.09|242.09|245.35|243.35|242.86|240.86|4993
1590987600000|2020-06-01 05:00:00|244.08|242.08|242.79|240.79|244.62|242.62|242.61|240.61|3905
1590991200000|2020-06-01 06:00:00|242.8|240.8|242.8|240.8|244.12|242.12|242.77|240.77|2542
1590994800000|2020-06-01 07:00:00|242.83|240.83|243.88|241.88|244.29|242.29|242.8|240.8|2047
1590998400000|2020-06-01 08:00:00|243.87|241.87|242.68|240.68|244.2|242.2|242.35|240.35|1900
1591002000000|2020-06-01 09:00:00|242.69|240.69|242.16|240.16|243.83|241.83|241.89|239.89|2708
1591005600000|2020-06-01 10:00:00|242.17|240.17|242.52|240.52|242.66|240.66|241.1|239.1|4375
1591009200000|2020-06-01 11:00:00|242.53|240.53|241.83|239.83|242.91|240.91|241.23|239.23|4512
1591012800000|2020-06-01 12:00:00|241.82|239.82|243.78|241.78|245.64|243.64|240.33|238.33|3961
1591016400000|2020-06-01 13:00:00|243.76|241.76|244.22|242.22|244.77|242.77|243.1|241.1|1589
1591020000000|2020-06-01 14:00:00|244.2|242.2|245.03|243.03|245.88|243.88|244.18|242.18|1309
1591023600000|2020-06-01 15:00:00|245.02|243.02|243.85|241.85|245.02|243.02|242.49|240.49|1411
1591027200000|2020-06-01 16:00:00|243.83|241.83|245.06|243.06|245.48|243.48|243.81|241.81|2679
1591030800000|2020-06-01 17:00:00|245.07|243.07|244.3|242.3|245.15|243.15|244.05|242.05|801
1591034400000|2020-06-01 18:00:00|244.31|242.31|245.34|243.34|245.42|243.42|243.85|241.85|626
1591038000000|2020-06-01 19:00:00|245.39|243.39|244.73|242.73|245.67|243.67|244.67|242.67|1266
1591041600000|2020-06-01 20:00:00|244.72|242.72|246.45|244.45|246.86|244.86|244.63|242.63|1862
1591045200000|2020-06-01 21:00:00|246.46|244.46|246.88|244.88|247.05|245.05|245.63|243.63|4364
1591048800000|2020-06-01 22:00:00|246.89|244.89|248.7|246.7|248.93|246.93|246.67|244.67|2899
1591052400000|2020-06-01 23:00:00|248.69|246.69|254.17|252.17|256.37|254.37|248.49|246.49|6225
1591056000000|2020-06-02 00:00:00|254.18|252.18|254.18|252.18|255.26|253.26|253.39|251.39|1354
1591059600000|2020-06-02 01:00:00|254.19|252.19|261|259|261.05|259.05|253.98|251.98|1530
1591063200000|2020-06-02 02:00:00|261.03|259.03|261.05|259.05|263.65|261.65|259.56|257.56|2123
1591066800000|2020-06-02 03:00:00|261.03|259.03|261.87|259.87|264.85|262.85|260.25|258.25|3337
1591070400000|2020-06-02 04:00:00|261.88|259.88|261.49|259.49|262.67|260.67|260.33|258.33|1591
1591074000000|2020-06-02 05:00:00|261.62|259.62|262.7|260.7|263.63|261.63|261.12|259.12|952
1591077600000|2020-06-02 06:00:00|262.73|260.73|261.92|259.92|263.65|261.65|261.61|259.61|439
1591081200000|2020-06-02 07:00:00|261.91|259.91|263.28|261.28|263.53|261.53|261.85|259.85|605
1591084800000|2020-06-02 08:00:00|263.26|261.26|262.62|260.62|265.05|263.05|261.94|259.94|1249
1591088400000|2020-06-02 09:00:00|262.69|260.69|264.75|262.75|266.86|264.86|262.69|260.69|1110
1591092000000|2020-06-02 10:00:00|264.72|262.72|269.61|267.61|270.18|268.18|264.16|262.16|1201
1591095600000|2020-06-02 11:00:00|269.62|267.62|268.16|266.16|269.63|267.63|267.46|265.46|1058
1591099200000|2020-06-02 12:00:00|268.17|266.17|266.42|264.42|268.93|266.93|265.57|263.57|1037
1591102800000|2020-06-02 13:00:00|266.41|264.41|266.61|264.61|268.24|266.24|265.91|263.91|1070
1591106400000|2020-06-02 14:00:00|266.69|264.69|251.92|249.92|268.43|266.43|245.12|243.12|3304
1591110000000|2020-06-02 15:00:00|251.86|249.86|249.82|247.82|252.38|250.38|243.77|241.77|6523
1591113600000|2020-06-02 16:00:00|249.8|247.8|249.83|247.83|250.4|248.4|248.72|246.72|2587
1591117200000|2020-06-02 17:00:00|249.84|247.84|250.78|248.78|250.78|248.78|249.15|247.15|3203
1591120800000|2020-06-02 18:00:00|250.79|248.79|249.76|247.76|250.81|248.81|249.25|247.25|2290
1591124400000|2020-06-02 19:00:00|249.77|247.77|252.6|250.6|253.2|251.2|249.41|247.41|2522
1591128000000|2020-06-02 20:00:00|252.59|250.59|250.22|248.22|252.59|250.59|249.26|247.26|3192
1591131600000|2020-06-02 21:00:00|250.23|248.23|251.51|249.51|253.03|251.03|250.04|248.04|2193
1591135200000|2020-06-02 22:00:00|251.53|249.53|251.24|249.24|252.97|250.97|250.92|248.92|3094
1591138800000|2020-06-02 23:00:00|251.28|249.28|252.01|250.01|252.4|250.4|249.84|247.84|3985
1591142400000|2020-06-03 00:00:00|252.02|250.02|251.57|249.57|252.91|250.91|251.05|249.05|2854
1591146000000|2020-06-03 01:00:00|251.58|249.58|250.2|248.2|251.8|249.8|249.84|247.84|3182
1591149600000|2020-06-03 02:00:00|250.21|248.21|248.94|246.94|250.64|248.64|247.46|245.46|2501
1591153200000|2020-06-03 03:00:00|248.93|246.93|248.76|246.76|249.48|247.48|248.35|246.35|1762
1591156800000|2020-06-03 04:00:00|248.75|246.75|249.51|247.51|250.45|248.45|247.98|245.98|1602
1591160400000|2020-06-03 05:00:00|249.52|247.52|250.79|248.79|251.01|249.01|247.91|245.91|2605
1591164000000|2020-06-03 06:00:00|250.78|248.78|249.28|247.28|251.07|249.07|249.26|247.26|2072
1591167600000|2020-06-03 07:00:00|249.27|247.27|249.44|247.44|250.06|248.06|248.21|246.21|1621
1591171200000|2020-06-03 08:00:00|249.45|247.45|248.98|246.98|250.34|248.34|248.82|246.82|1020
1591174800000|2020-06-03 09:00:00|248.99|246.99|250.26|248.26|250.28|248.28|248.98|246.98|1360
1591178400000|2020-06-03 10:00:00|250.25|248.25|251.55|249.55|252.35|250.35|250.24|248.24|2832
1591182000000|2020-06-03 11:00:00|251.54|249.54|251.86|249.86|252.21|250.21|250.85|248.85|1156
1591185600000|2020-06-03 12:00:00|251.87|249.87|251.27|249.27|252.64|250.64|250.78|248.78|1747
1591189200000|2020-06-03 13:00:00|251.26|249.26|251.49|249.49|251.91|249.91|251.1|249.1|1396
1591192800000|2020-06-03 14:00:00|251.5|249.5|251.64|249.64|252.12|250.12|249.5|247.5|1849
1591196400000|2020-06-03 15:00:00|251.65|249.65|250.85|248.85|251.76|249.76|250.01|248.01|1576
1591200000000|2020-06-03 16:00:00|250.9|248.9|251.81|249.81|252.67|250.67|250.73|248.73|2471
1591203600000|2020-06-03 17:00:00|251.82|249.82|251.16|249.16|252.25|250.25|251.02|249.02|1456
1591207200000|2020-06-03 18:00:00|251.14|249.14|253.27|251.27|253.51|251.51|250.73|248.73|1928
1591210800000|2020-06-03 19:00:00|253.26|251.26|252.33|250.33|254.16|252.16|251.55|249.55|2453
1591214400000|2020-06-03 20:00:00|252.34|250.34|252.95|250.95|253.19|251.19|251.7|249.7|1709
1591218000000|2020-06-03 21:00:00|252.94|250.94|251.91|249.91|253.69|251.69|251.71|249.71|1188
1591221600000|2020-06-03 22:00:00|251.92|249.92|253.33|251.33|253.4|251.4|251.91|249.91|1175
1591225200000|2020-06-03 23:00:00|253.31|251.31|254.02|252.02|254.55|252.55|252.6|250.6|1941
1591228800000|2020-06-04 00:00:00|254.01|252.01|253.61|251.61|254.18|252.18|253.2|251.2|1669
1591232400000|2020-06-04 01:00:00|253.62|251.62|254.03|252.03|254.25|252.25|253.49|251.49|1730
1591236000000|2020-06-04 02:00:00|254.04|252.04|261.2|259.2|261.21|259.21|253.9|251.9|2792
1591239600000|2020-06-04 03:00:00|261.12|259.12|259.96|257.96|261.81|259.81|259.64|257.64|2690
1591243200000|2020-06-04 04:00:00|259.93|257.93|258.96|256.96|260.03|258.03|258.16|256.16|2504
1591246800000|2020-06-04 05:00:00|258.98|256.98|258.11|256.11|259.41|257.41|257.69|255.69|1522
1591250400000|2020-06-04 06:00:00|258.1|256.1|258.67|256.67|259.24|257.24|256.77|254.77|1611
1591254000000|2020-06-04 07:00:00|258.66|256.66|258.23|256.23|258.82|256.82|258.14|256.14|1428
1591257600000|2020-06-04 08:00:00|258.24|256.24|258.91|256.91|259.09|257.09|257.08|255.08|2862
1591261200000|2020-06-04 09:00:00|258.9|256.9|255.31|253.31|259|257|253.66|251.66|3772
1591264800000|2020-06-04 10:00:00|255.29|253.29|254.34|252.34|255.29|253.29|253.3|251.3|3354
1591268400000|2020-06-04 11:00:00|254.32|252.32|255.82|253.82|256|254|248.83|246.83|3956
1591272000000|2020-06-04 12:00:00|255.83|253.83|257.46|255.46|258.09|256.09|254.99|252.99|2789
1591275600000|2020-06-04 13:00:00|257.55|255.55|258.2|256.2|259.9|257.9|257.23|255.23|2965
1591279200000|2020-06-04 14:00:00|258.21|256.21|256.47|254.47|258.7|256.7|256.32|254.32|2624
1591282800000|2020-06-04 15:00:00|256.49|254.49|258.06|256.06|258.68|256.68|255.67|253.67|2023
1591286400000|2020-06-04 16:00:00|258.03|256.03|257.84|255.84|259.42|257.42|256.24|254.24|4051
1591290000000|2020-06-04 17:00:00|257.83|255.83|257.97|255.97|258.19|256.19|257.19|255.19|2188
1591293600000|2020-06-04 18:00:00|257.98|255.98|254.5|252.5|258.89|256.89|253.83|251.83|3467
1591297200000|2020-06-04 19:00:00|254.46|252.46|255.69|253.69|256.45|254.45|254.14|252.14|3248
1591300800000|2020-06-04 20:00:00|255.68|253.68|255.81|253.81|256.2|254.2|253.47|251.47|2827
1591304400000|2020-06-04 21:00:00|255.83|253.83|256.55|254.55|256.55|254.55|255.46|253.46|2083
1591308000000|2020-06-04 22:00:00|256.54|254.54|257|255|257.83|255.83|255.36|253.36|3349
1591311600000|2020-06-04 23:00:00|256.99|254.99|257.18|255.18|258.79|256.79|256.92|254.92|3088
1591315200000|2020-06-05 00:00:00|257.19|255.19|257.56|255.56|257.67|255.67|255.78|253.78|3611
1591318800000|2020-06-05 01:00:00|257.58|255.58|263.17|261.17|264.38|262.38|257.58|255.58|4160
1591322400000|2020-06-05 02:00:00|263.16|261.16|261.31|259.31|263.16|261.16|261.17|259.17|4602
1591326000000|2020-06-05 03:00:00|261.32|259.32|260.09|258.09|262.88|260.88|258.72|256.72|6200
1591329600000|2020-06-05 04:00:00|260.1|258.1|259.62|257.62|261.69|259.69|259.22|257.22|4970
1591333200000|2020-06-05 05:00:00|259.64|257.64|260.99|258.99|261.65|259.65|259.64|257.64|4272
1591336800000|2020-06-05 06:00:00|260.98|258.98|261.79|259.79|262.11|260.11|258.98|256.98|2940
1591340400000|2020-06-05 07:00:00|261.8|259.8|260.79|258.79|261.8|259.8|260.1|258.1|2392
1591344000000|2020-06-05 08:00:00|260.89|258.89|262.77|260.77|263.73|261.73|257.81|255.81|3952
1591347600000|2020-06-05 09:00:00|262.78|260.78|262.11|260.11|263.1|261.1|260.87|258.87|1724
1591351200000|2020-06-05 10:00:00|262.04|260.04|258.31|256.31|262.04|260.04|256.9|254.9|2878
1591354800000|2020-06-05 11:00:00|258.32|256.32|258.54|256.54|259.41|257.41|256.74|254.74|2814
1591358400000|2020-06-05 12:00:00|258.61|256.61|258.15|256.15|258.68|256.68|255.7|253.7|2667
1591362000000|2020-06-05 13:00:00|258.12|256.12|258.53|256.53|258.55|256.55|256.71|254.71|1809
1591365600000|2020-06-05 14:00:00|258.52|256.52|257.36|255.36|259.11|257.11|257.06|255.06|1642
1591369200000|2020-06-05 15:00:00|257.35|255.35|258.49|256.49|258.94|256.94|256.15|254.15|1656
1591372800000|2020-06-05 16:00:00|258.5|256.5|259.56|257.56|260.53|258.53|257.98|255.98|1784
1591376400000|2020-06-05 17:00:00|259.55|257.55|259.47|257.47|260.66|258.66|259.18|257.18|1302
1591380000000|2020-06-05 18:00:00|259.46|257.46|259.92|257.92|260.35|258.35|259.43|257.43|906
1591383600000|2020-06-05 19:00:00|259.91|257.91|258.69|256.69|260.04|258.04|257.94|255.94|1513
1591387200000|2020-06-05 20:00:00|258.68|256.68|258.46|256.46|258.94|256.94|256.99|254.99|1575
1591426800000|2020-06-06 07:00:00|256.36|254.36|256.11|254.11|257.08|255.08|255.72|253.72|1964
1591430400000|2020-06-06 08:00:00|256.1|254.1|255.91|253.91|256.11|254.11|255.02|253.02|2090
1591434000000|2020-06-06 09:00:00|255.92|253.92|257.59|255.59|258.47|256.47|255.91|253.91|2846
1591437600000|2020-06-06 10:00:00|257.58|255.58|257.16|255.16|257.78|255.78|256.89|254.89|1844
1591441200000|2020-06-06 11:00:00|257.17|255.17|258.15|256.15|258.16|256.16|257.09|255.09|1507
1591444800000|2020-06-06 12:00:00|258.16|256.16|256.31|254.31|259.01|257.01|256.03|254.03|3662
1591448400000|2020-06-06 13:00:00|256.3|254.3|256.68|254.68|257.08|255.08|256.3|254.3|1995
1591452000000|2020-06-06 14:00:00|256.67|254.67|256.4|254.4|257.2|255.2|256.21|254.21|1803
1591455600000|2020-06-06 15:00:00|256.39|254.39|256.96|254.96|257.16|255.16|255.82|253.82|2434
1591459200000|2020-06-06 16:00:00|256.97|254.97|253.66|251.66|257.35|255.35|252.07|250.07|3061
1591462800000|2020-06-06 17:00:00|253.65|251.65|253.04|251.04|253.66|251.66|252.34|250.34|3423
1591466400000|2020-06-06 18:00:00|253.05|251.05|253.67|251.67|253.67|251.67|252.69|250.69|2478
1591470000000|2020-06-06 19:00:00|253.68|251.68|254.62|252.62|254.81|252.81|253.26|251.26|1779
1591473600000|2020-06-06 20:00:00|254.63|252.63|255.56|253.56|256.02|254.02|254.28|252.28|3307
1591477200000|2020-06-06 21:00:00|255.57|253.57|255.45|253.45|256.05|254.05|255.1|253.1|2536
1591480800000|2020-06-06 22:00:00|255.44|253.44|253.25|251.25|255.8|253.8|253.21|251.21|1638
1591484400000|2020-06-06 23:00:00|253.2|251.2|254.19|252.19|254.75|252.75|252.81|250.81|2534
1591488000000|2020-06-07 00:00:00|254.2|252.2|254.15|252.15|254.2|252.2|252.77|250.77|2749
1591491600000|2020-06-07 01:00:00|254.16|252.16|254.33|252.33|255.01|253.01|253.36|251.36|3178
1591495200000|2020-06-07 02:00:00|254.32|252.32|255.84|253.84|256.55|254.55|254.16|252.16|4277
1591498800000|2020-06-07 03:00:00|255.83|253.83|255.29|253.29|255.92|253.92|255.02|253.02|2191
1591502400000|2020-06-07 04:00:00|255.28|253.28|255.67|253.67|256.41|254.41|255.22|253.22|3133
1591506000000|2020-06-07 05:00:00|255.66|253.66|255.1|253.1|256.11|254.11|254.97|252.97|1878
1591509600000|2020-06-07 06:00:00|255.09|253.09|255.2|253.2|255.45|253.45|254.34|252.34|1976
1591513200000|2020-06-07 07:00:00|255.21|253.21|255.06|253.06|255.52|253.52|254.4|252.4|2236
1591516800000|2020-06-07 08:00:00|255.07|253.07|255.26|253.26|255.64|253.64|252.73|250.73|3761
1591520400000|2020-06-07 09:00:00|255.27|253.27|253.84|251.84|255.46|253.46|253.77|251.77|5236
1591524000000|2020-06-07 10:00:00|253.86|251.86|253.6|251.6|254.09|252.09|253.38|251.38|5728
1591527600000|2020-06-07 11:00:00|253.59|251.59|252.36|250.36|254.05|252.05|252.26|250.26|3995
1591531200000|2020-06-07 12:00:00|252.38|250.38|252.4|250.4|254.82|252.82|251.97|249.97|4284
1591534800000|2020-06-07 13:00:00|252.35|250.35|247.19|245.19|252.73|250.73|246.94|244.94|4186
1591538400000|2020-06-07 14:00:00|247.18|245.18|248.36|246.36|248.98|246.98|246.69|244.69|4646
1591542000000|2020-06-07 15:00:00|248.39|246.39|248.59|246.59|248.95|246.95|247.56|245.56|3372
1591545600000|2020-06-07 16:00:00|248.6|246.6|248.15|246.15|248.66|246.66|247.3|245.3|4262
1591549200000|2020-06-07 17:00:00|248.14|246.14|248.71|246.71|248.78|246.78|247.29|245.29|4316
1591552800000|2020-06-07 18:00:00|248.7|246.7|249.17|247.17|249.93|247.93|248.41|246.41|5463
1591556400000|2020-06-07 19:00:00|249.18|247.18|253.67|251.67|254.2|252.2|249.11|247.11|5537
1591560000000|2020-06-07 20:00:00|253.64|251.64|253.75|251.75|254.41|252.41|252.92|250.92|4717
1591563600000|2020-06-07 21:00:00|253.77|251.77|253.42|251.42|253.93|251.93|252.57|250.57|3762
1591567200000|2020-06-07 22:00:00|253.44|251.44|254.05|252.05|254.49|252.49|253.4|251.4|3878
1591570800000|2020-06-07 23:00:00|254.09|252.09|254.7|252.7|255.14|253.14|253.77|251.77|5920
1591574400000|2020-06-08 00:00:00|254.71|252.71|254.94|252.94|255.48|253.48|254.24|252.24|2584
1591578000000|2020-06-08 01:00:00|254.95|252.95|255.33|253.33|255.9|253.9|254.93|252.93|3103
1591581600000|2020-06-08 02:00:00|255.34|253.34|254.99|252.99|255.57|253.57|254.52|252.52|2900
1591585200000|2020-06-08 03:00:00|254.97|252.97|255.13|253.13|255.46|253.46|254.92|252.92|1666
1591588800000|2020-06-08 04:00:00|255.14|253.14|255.41|253.41|255.98|253.98|255.12|253.12|1427
1591592400000|2020-06-08 05:00:00|255.48|253.48|256.69|254.69|256.69|254.69|255.41|253.41|821
1591596000000|2020-06-08 06:00:00|256.7|254.7|256.87|254.87|257.68|255.68|256.04|254.04|1520
1591599600000|2020-06-08 07:00:00|256.88|254.88|256.19|254.19|257.19|255.19|256|254|808
1591603200000|2020-06-08 08:00:00|256.2|254.2|255.17|253.17|256.69|254.69|254.8|252.8|3519
1591606800000|2020-06-08 09:00:00|255.12|253.12|256.59|254.59|256.68|254.68|255.11|253.11|2813
1591610400000|2020-06-08 10:00:00|256.61|254.61|255.29|253.29|256.62|254.62|255.14|253.14|1277
1591614000000|2020-06-08 11:00:00|255.28|253.28|255.2|253.2|255.39|253.39|254.73|252.73|2445
1591617600000|2020-06-08 12:00:00|255.19|253.19|254.17|252.17|255.41|253.41|254.11|252.11|2092
1591621200000|2020-06-08 13:00:00|254.18|252.18|254.11|252.11|255.12|253.12|253.94|251.94|3045
1591624800000|2020-06-08 14:00:00|254.06|252.06|252.75|250.75|254.09|252.09|252.67|250.67|1826
1591628400000|2020-06-08 15:00:00|252.76|250.76|254.33|252.33|254.36|252.36|252.43|250.43|1059
1591632000000|2020-06-08 16:00:00|254.34|252.34|254.83|252.83|254.94|252.94|252.98|250.98|1469
1591635600000|2020-06-08 17:00:00|254.85|252.85|254.18|252.18|254.86|252.86|253.91|251.91|2759
1591639200000|2020-06-08 18:00:00|254.19|252.19|253.88|251.88|254.81|252.81|253.88|251.88|1985
1591642800000|2020-06-08 19:00:00|253.89|251.89|253.41|251.41|253.94|251.94|253.33|251.33|1182
1591646400000|2020-06-08 20:00:00|253.4|251.4|253.48|251.48|254.51|252.51|253.32|251.32|1093
1591650000000|2020-06-08 21:00:00|253.47|251.47|254.49|252.49|254.57|252.57|253.36|251.36|1418
1591653600000|2020-06-08 22:00:00|254.5|252.5|253.24|251.24|254.87|252.87|253.17|251.17|1572
1591657200000|2020-06-08 23:00:00|253.23|251.23|256.4|254.4|256.57|254.57|253.12|251.12|2021
1591660800000|2020-06-09 00:00:00|256.39|254.39|254.9|252.9|258.26|256.26|251.93|249.93|4665
1591664400000|2020-06-09 01:00:00|254.91|252.91|254.3|252.3|255|253|254.27|252.27|2505
1591668000000|2020-06-09 02:00:00|254.31|252.31|254.74|252.74|255.05|253.05|254.05|252.05|2232
1591671600000|2020-06-09 03:00:00|254.75|252.75|253.8|251.8|254.77|252.77|253.6|251.6|3041
1591675200000|2020-06-09 04:00:00|253.81|251.81|253.35|251.35|253.85|251.85|252.87|250.87|1890
1591678800000|2020-06-09 05:00:00|253.33|251.33|254.03|252.03|254.04|252.04|253.23|251.23|2031
1591682400000|2020-06-09 06:00:00|254.02|252.02|254.18|252.18|254.44|252.44|253.92|251.92|1518
1591686000000|2020-06-09 07:00:00|254.19|252.19|254.26|252.26|254.56|252.56|254.04|252.04|2032
1591689600000|2020-06-09 08:00:00|254.27|252.27|253.74|251.74|254.61|252.61|253.65|251.65|1036
1591693200000|2020-06-09 09:00:00|253.73|251.73|253.61|251.61|253.87|251.87|253.14|251.14|1504
1591696800000|2020-06-09 10:00:00|253.58|251.58|253.15|251.15|253.82|251.82|252.07|250.07|2543
1591700400000|2020-06-09 11:00:00|253.14|251.14|253.99|251.99|253.99|251.99|252.9|250.9|2222
1591704000000|2020-06-09 12:00:00|254.07|252.07|254.95|252.95|255.74|253.74|253.99|251.99|1767
1591707600000|2020-06-09 13:00:00|254.97|252.97|254.5|252.5|255.47|253.47|253.86|251.86|1879
1591711200000|2020-06-09 14:00:00|254.48|252.48|254.28|252.28|254.52|252.52|253.45|251.45|2821
1591714800000|2020-06-09 15:00:00|254.27|252.27|254.66|252.66|254.74|252.74|254.21|252.21|1797
1591718400000|2020-06-09 16:00:00|254.64|252.64|254.27|252.27|254.71|252.71|253.86|251.86|1555
1591722000000|2020-06-09 17:00:00|254.24|252.24|254.09|252.09|254.37|252.37|254.09|252.09|1834
1591725600000|2020-06-09 18:00:00|254.08|252.08|253.68|251.68|254.22|252.22|253.6|251.6|1718
1591729200000|2020-06-09 19:00:00|253.67|251.67|254.1|252.1|254.36|252.36|252.3|250.3|1749
1591732800000|2020-06-09 20:00:00|254.13|252.13|254.31|252.31|254.69|252.69|253.69|251.69|1490
1591736400000|2020-06-09 21:00:00|254.3|252.3|254.96|252.96|255.53|253.53|254.28|252.28|1949
1591740000000|2020-06-09 22:00:00|254.97|252.97|255.1|253.1|255.56|253.56|253.47|251.47|3243
1591743600000|2020-06-09 23:00:00|255.01|253.01|255.07|253.07|255.62|253.62|254.66|252.66|2016
1591747200000|2020-06-10 00:00:00|255.08|253.08|255.61|253.61|256.27|254.27|254.96|252.96|1991
1591750800000|2020-06-10 01:00:00|255.62|253.62|256.2|254.2|256.61|254.61|255.62|253.62|1549
1591754400000|2020-06-10 02:00:00|256.19|254.19|255.79|253.79|256.28|254.28|255.37|253.37|2905
1591758000000|2020-06-10 03:00:00|255.78|253.78|255.14|253.14|255.82|253.82|254.92|252.92|3661
1591761600000|2020-06-10 04:00:00|255.13|253.13|255.24|253.24|255.24|253.24|254.95|252.95|4903
1591765200000|2020-06-10 05:00:00|255.27|253.27|258.93|256.93|259.77|257.77|255.27|253.27|3244
1591768800000|2020-06-10 06:00:00|258.94|256.94|258.16|256.16|258.94|256.94|257.87|255.87|4501
1591772400000|2020-06-10 07:00:00|258.17|256.17|255.01|253.01|258.54|256.54|252.03|250.03|3215
1591776000000|2020-06-10 08:00:00|255.02|253.02|254.59|252.59|255.49|253.49|254.56|252.56|413
1591779600000|2020-06-10 09:00:00|254.6|252.6|254.72|252.72|254.99|252.99|253.87|251.87|1063
1591783200000|2020-06-10 10:00:00|254.74|252.74|254.6|252.6|254.78|252.78|254.16|252.16|1510
1591786800000|2020-06-10 11:00:00|254.62|252.62|254.2|252.2|254.7|252.7|254.19|252.19|1324
1591790400000|2020-06-10 12:00:00|254.21|252.21|255.52|253.52|255.58|253.58|254.12|252.12|1943
1591794000000|2020-06-10 13:00:00|255.5|253.5|255.23|253.23|255.88|253.88|255.11|253.11|2774
1591797600000|2020-06-10 14:00:00|255.24|253.24|254.99|252.99|255.72|253.72|254.74|252.74|2760
1591801200000|2020-06-10 15:00:00|255|253|255.29|253.29|255.35|253.35|254.31|252.31|3369
1591804800000|2020-06-10 16:00:00|255.3|253.3|254.75|252.75|255.42|253.42|254.75|252.75|3110
1591808400000|2020-06-10 17:00:00|254.77|252.77|254.8|252.8|254.85|252.85|254.22|252.22|2684
1591812000000|2020-06-10 18:00:00|254.79|252.79|255.91|253.91|259.15|257.15|253.43|251.43|4478
1591815600000|2020-06-10 19:00:00|255.92|253.92|257.4|255.4|258.81|256.81|255.68|253.68|2894
1591819200000|2020-06-10 20:00:00|257.52|255.52|258.1|256.1|258.53|256.53|257.4|255.4|1996
1591822800000|2020-06-10 21:00:00|258.08|256.08|257.06|255.06|258.21|256.21|256.55|254.55|2046
1591826400000|2020-06-10 22:00:00|257.07|255.07|258.32|256.32|258.36|256.36|256.93|254.93|1694
1591830000000|2020-06-10 23:00:00|258.29|256.29|258.22|256.22|258.57|256.57|257.99|255.99|1873
1591833600000|2020-06-11 00:00:00|258.23|256.23|258.65|256.65|259.01|257.01|258.16|256.16|1096
1591837200000|2020-06-11 01:00:00|258.64|256.64|258.55|256.55|259.25|257.25|258.2|256.2|1153
1591840800000|2020-06-11 02:00:00|258.53|256.53|258.09|256.09|258.79|256.79|257.81|255.81|1241
1591844400000|2020-06-11 03:00:00|258.1|256.1|257.52|255.52|258.75|256.75|257.19|255.19|807
1591848000000|2020-06-11 04:00:00|257.51|255.51|257.96|255.96|258.15|256.15|257.09|255.09|1112
1591851600000|2020-06-11 05:00:00|257.97|255.97|257.36|255.36|257.97|255.97|257.25|255.25|1056
1591855200000|2020-06-11 06:00:00|257.35|255.35|256.32|254.32|257.39|255.39|255.04|253.04|1561
1591858800000|2020-06-11 07:00:00|256.33|254.33|255.86|253.86|256.41|254.41|255.77|253.77|906
1591862400000|2020-06-11 08:00:00|255.85|253.85|256.03|254.03|256.35|254.35|255.58|253.58|406
1591866000000|2020-06-11 09:00:00|256.04|254.04|255.83|253.83|256.43|254.43|255.33|253.33|1307
1591869600000|2020-06-11 10:00:00|255.8|253.8|255.4|253.4|255.86|253.86|254.8|252.8|1012
1591873200000|2020-06-11 11:00:00|255.42|253.42|254.87|252.87|255.42|253.42|254.32|252.32|813
1591876800000|2020-06-11 12:00:00|254.86|252.86|253.29|251.29|255.11|253.11|252.99|250.99|1376
1591880400000|2020-06-11 13:00:00|253.32|251.32|249.59|247.59|253.38|251.38|248.3|246.3|2893
1591884000000|2020-06-11 14:00:00|249.56|247.56|249.46|247.46|250.31|248.31|248.83|246.83|1363
1591887600000|2020-06-11 15:00:00|249.45|247.45|246.13|244.13|249.45|247.45|245.57|243.57|2618
1591891200000|2020-06-11 16:00:00|246.15|244.15|233.11|231.11|246.56|244.56|233.03|231.03|5199
1591894800000|2020-06-11 17:00:00|232.56|230.56|239.66|237.66|240.05|238.05|232.27|230.27|5581
1591898400000|2020-06-11 18:00:00|239.64|237.64|238.38|236.38|239.83|237.83|237.65|235.65|2036
1591902000000|2020-06-11 19:00:00|238.37|236.37|237.98|235.98|238.63|236.63|237.32|235.32|2538
1591905600000|2020-06-11 20:00:00|237.97|235.97|239.13|237.13|239.15|237.15|236.22|234.22|2434
1591909200000|2020-06-11 21:00:00|239.15|237.15|238.82|236.82|239.59|237.59|238.04|236.04|2970
1591912800000|2020-06-11 22:00:00|238.89|236.89|236.79|234.79|239.01|237.01|236.62|234.62|1813
1591916400000|2020-06-11 23:00:00|236.74|234.74|235.62|233.62|236.93|234.93|234.55|232.55|2608
1591920000000|2020-06-12 00:00:00|235.61|233.61|236.67|234.67|237.39|235.39|234.11|232.11|2814
1591923600000|2020-06-12 01:00:00|236.68|234.68|237.42|235.42|237.85|235.85|236.22|234.22|1309
1591927200000|2020-06-12 02:00:00|237.44|235.44|237.91|235.91|237.91|235.91|237.43|235.43|663
1591930800000|2020-06-12 03:00:00|237.97|235.97|238.37|236.37|239.43|237.43|237.93|235.93|751
1591934400000|2020-06-12 04:00:00|238.33|236.33|238.02|236.02|239.42|237.42|237.9|235.9|624
1591938000000|2020-06-12 05:00:00|238.03|236.03|239.07|237.07|239.32|237.32|237.81|235.81|835
1591941600000|2020-06-12 06:00:00|239.06|237.06|239.13|237.13|239.96|237.96|239.06|237.06|935
1591945200000|2020-06-12 07:00:00|239.14|237.14|240.19|238.19|241.15|239.15|239.14|237.14|2247
1591948800000|2020-06-12 08:00:00|240.2|238.2|241.21|239.21|241.95|239.95|240.18|238.18|2052
1591952400000|2020-06-12 09:00:00|241.18|239.18|240.72|238.72|241.67|239.67|240.37|238.37|872
1591956000000|2020-06-12 10:00:00|240.73|238.73|241.31|239.31|241.51|239.51|240.69|238.69|668
1591959600000|2020-06-12 11:00:00|241.3|239.3|242.57|240.57|242.64|240.64|241.3|239.3|850
1591963200000|2020-06-12 12:00:00|242.58|240.58|242.32|240.32|243.5|241.5|241.26|239.26|1884
1591966800000|2020-06-12 13:00:00|242.33|240.33|243.95|241.95|243.95|241.95|241.94|239.94|1340
1591970400000|2020-06-12 14:00:00|243.98|241.98|241.7|239.7|244.51|242.51|241.69|239.69|2950
1591974000000|2020-06-12 15:00:00|241.67|239.67|241.15|239.15|242.25|240.25|240.05|238.05|2555
1591977600000|2020-06-12 16:00:00|241.12|239.12|241.31|239.31|241.7|239.7|240.35|238.35|2980
1591981200000|2020-06-12 17:00:00|241.32|239.32|240.26|238.26|241.36|239.36|239.57|237.57|3274
1591984800000|2020-06-12 18:00:00|240.25|238.25|240.69|238.69|240.92|238.92|240|238|1173
1591988400000|2020-06-12 19:00:00|240.7|238.7|240.52|238.52|241.31|239.31|240.18|238.18|1390
1591992000000|2020-06-12 20:00:00|240.53|238.53|241.44|239.44|241.92|239.92|240.44|238.44|2429
1592031600000|2020-06-13 07:00:00|239.53|237.53|240.7|238.7|240.78|238.78|239.46|237.46|2044
1592035200000|2020-06-13 08:00:00|240.72|238.72|240.29|238.29|240.85|238.85|239.76|237.76|1811
1592038800000|2020-06-13 09:00:00|240.3|238.3|240.92|238.92|241.26|239.26|240.14|238.14|2660
1592042400000|2020-06-13 10:00:00|240.91|238.91|240.59|238.59|241.27|239.27|240.38|238.38|892
1592046000000|2020-06-13 11:00:00|240.58|238.58|240|238|240.59|238.59|239.8|237.8|948
1592049600000|2020-06-13 12:00:00|240.01|238.01|240.46|238.46|240.77|238.77|239.56|237.56|1025
1592053200000|2020-06-13 13:00:00|240.47|238.47|240.56|238.56|240.59|238.59|239.95|237.95|1252
1592056800000|2020-06-13 14:00:00|240.55|238.55|241.34|239.34|241.57|239.57|240.54|238.54|1415
1592060400000|2020-06-13 15:00:00|241.35|239.35|241.31|239.31|241.7|239.7|241.09|239.09|1701
1592064000000|2020-06-13 16:00:00|241.32|239.32|241.53|239.53|241.69|239.69|240.68|238.68|1790
1592067600000|2020-06-13 17:00:00|241.55|239.55|241.25|239.25|241.71|239.71|241.23|239.23|1059
1592071200000|2020-06-13 18:00:00|241.26|239.26|241.96|239.96|242.33|240.33|241.26|239.26|984
1592074800000|2020-06-13 19:00:00|241.97|239.97|240.99|238.99|243.13|241.13|240.37|238.37|2021
1592078400000|2020-06-13 20:00:00|240.96|238.96|241.28|239.28|241.54|239.54|240.25|238.25|3025
1592082000000|2020-06-13 21:00:00|241.29|239.29|241.45|239.45|241.56|239.56|241.21|239.21|1217
1592085600000|2020-06-13 22:00:00|241.46|239.46|241.96|239.96|241.96|239.96|241.21|239.21|1936
1592089200000|2020-06-13 23:00:00|242|240|241.75|239.75|242.32|240.32|241.67|239.67|1657
1592092800000|2020-06-14 00:00:00|241.73|239.73|241.27|239.27|241.85|239.85|240.97|238.97|1437
1592096400000|2020-06-14 01:00:00|241.25|239.25|240.76|238.76|241.33|239.33|240.57|238.57|1906
1592100000000|2020-06-14 02:00:00|240.77|238.77|240.83|238.83|241.3|239.3|240.68|238.68|2997
1592103600000|2020-06-14 03:00:00|240.84|238.84|240.33|238.33|240.89|238.89|240.16|238.16|1833
1592107200000|2020-06-14 04:00:00|240.32|238.32|240.08|238.08|240.67|238.67|239.99|237.99|1852
1592110800000|2020-06-14 05:00:00|240.09|238.09|240.21|238.21|240.38|238.38|239.82|237.82|2467
1592114400000|2020-06-14 06:00:00|240.22|238.22|239.38|237.38|240.46|238.46|239.2|237.2|2092
1592118000000|2020-06-14 07:00:00|239.37|237.37|239.17|237.17|239.44|237.44|238.94|236.94|1205
1592121600000|2020-06-14 08:00:00|239.16|237.16|240.64|238.64|240.68|238.68|238.9|236.9|1353
1592125200000|2020-06-14 09:00:00|240.65|238.65|239.9|237.9|240.68|238.68|239.79|237.79|1966
1592128800000|2020-06-14 10:00:00|239.91|237.91|240|238|240.05|238.05|239.79|237.79|1360
1592132400000|2020-06-14 11:00:00|239.98|237.98|239.98|237.98|240.38|238.38|239.89|237.89|1545
1592136000000|2020-06-14 12:00:00|239.97|237.97|239.17|237.17|240.01|238.01|238.69|236.69|2006
1592139600000|2020-06-14 13:00:00|239.18|237.18|238.72|236.72|239.18|237.18|237.99|235.99|1626
1592143200000|2020-06-14 14:00:00|238.71|236.71|237.44|235.44|239.02|237.02|236.61|234.61|2137
1592146800000|2020-06-14 15:00:00|237.43|235.43|238.6|236.6|238.68|236.68|237.21|235.21|1723
1592150400000|2020-06-14 16:00:00|238.59|236.59|237.84|235.84|238.7|236.7|237.79|235.79|1431
1592154000000|2020-06-14 17:00:00|237.85|235.85|237.84|235.84|238.02|236.02|237.41|235.41|844
1592157600000|2020-06-14 18:00:00|237.82|235.82|237.67|235.67|237.92|235.92|237.25|235.25|648
1592161200000|2020-06-14 19:00:00|237.68|235.68|238.5|236.5|238.64|236.64|237.65|235.65|1061
1592164800000|2020-06-14 20:00:00|238.52|236.52|238.56|236.56|239.26|237.26|238.51|236.51|1683
1592168400000|2020-06-14 21:00:00|238.6|236.6|237.41|235.41|238.66|236.66|237.31|235.31|3273
1592172000000|2020-06-14 22:00:00|237.42|235.42|239.44|237.44|239.6|237.6|236.22|234.22|3715
1592175600000|2020-06-14 23:00:00|239.3|237.3|238.47|236.47|239.45|237.45|238.46|236.46|1363
1592179200000|2020-06-15 00:00:00|238.46|236.46|238.74|236.74|239.13|237.13|237.41|235.41|1406
1592182800000|2020-06-15 01:00:00|238.76|236.76|235.26|233.26|238.89|236.89|235|233|2268
1592186400000|2020-06-15 02:00:00|235.25|233.25|235.69|233.69|236.29|234.29|234.9|232.9|2673
1592190000000|2020-06-15 03:00:00|235.67|233.67|233.05|231.05|235.71|233.71|232.69|230.69|3125
1592193600000|2020-06-15 04:00:00|233.07|231.07|233.93|231.93|234.48|232.48|232.21|230.21|2326
1592197200000|2020-06-15 05:00:00|233.91|231.91|228.88|226.88|233.93|231.93|226.75|224.75|3473
1592200800000|2020-06-15 06:00:00|228.87|226.87|228.16|226.16|229.45|227.45|225.4|223.4|3905
1592204400000|2020-06-15 07:00:00|228.15|226.15|230.13|228.13|230.29|228.29|227.91|225.91|1953
1592208000000|2020-06-15 08:00:00|230.2|228.2|229.8|227.8|230.63|228.63|229.53|227.53|2259
1592211600000|2020-06-15 09:00:00|229.79|227.79|229.63|227.63|229.91|227.91|228.88|226.88|1408
1592215200000|2020-06-15 10:00:00|229.64|227.64|228.45|226.45|230.08|228.08|228.38|226.38|1156
1592218800000|2020-06-15 11:00:00|228.46|226.46|229.72|227.72|229.92|227.92|228.23|226.23|1004
1592222400000|2020-06-15 12:00:00|229.73|227.73|228.83|226.83|229.96|227.96|228.8|226.8|1146
1592226000000|2020-06-15 13:00:00|228.81|226.81|231.07|229.07|231.07|229.07|227.6|225.6|1506
1592229600000|2020-06-15 14:00:00|231.08|229.08|231.22|229.22|231.93|229.93|230.87|228.87|2344
1592233200000|2020-06-15 15:00:00|231.23|229.23|232.6|230.6|233.12|231.12|231.22|229.22|1956
1592236800000|2020-06-15 16:00:00|232.61|230.61|233.55|231.55|235.17|233.17|232.17|230.17|2632
1592240400000|2020-06-15 17:00:00|233.57|231.57|234.44|232.44|234.79|232.79|233.57|231.57|1916
1592244000000|2020-06-15 18:00:00|234.45|232.45|236.56|234.56|236.72|234.72|234.42|232.42|2298
1592247600000|2020-06-15 19:00:00|236.55|234.55|236.33|234.33|237.55|235.55|236.06|234.06|2015
1592251200000|2020-06-15 20:00:00|236.34|234.34|238.2|236.2|238.4|236.4|236.05|234.05|1659
1592254800000|2020-06-15 21:00:00|238.21|236.21|237.6|235.6|238.88|236.88|237.35|235.35|1386
1592258400000|2020-06-15 22:00:00|237.59|235.59|237.6|235.6|238.93|236.93|237.24|235.24|1575
1592262000000|2020-06-15 23:00:00|237.67|235.67|236.91|234.91|238.06|236.06|236.79|234.79|1339
1592265600000|2020-06-16 00:00:00|236.92|234.92|236.61|234.61|237.55|235.55|236.27|234.27|1086
1592269200000|2020-06-16 01:00:00|236.62|234.62|236.59|234.59|237.24|235.24|236.37|234.37|816
1592272800000|2020-06-16 02:00:00|236.6|234.6|237.37|235.37|237.38|235.38|236.02|234.02|848
1592276400000|2020-06-16 03:00:00|237.34|235.34|239.8|237.8|240.16|238.16|237.25|235.25|1656
1592280000000|2020-06-16 04:00:00|239.81|237.81|239.04|237.04|239.88|237.88|238.72|236.72|1016
1592283600000|2020-06-16 05:00:00|239.05|237.05|238.63|236.63|239.11|237.11|238.24|236.24|696
1592287200000|2020-06-16 06:00:00|238.64|236.64|237.31|235.31|238.74|236.74|237.18|235.18|1300
1592290800000|2020-06-16 07:00:00|237.3|235.3|238.11|236.11|238.14|236.14|237.17|235.17|937
1592294400000|2020-06-16 08:00:00|238.14|236.14|238.44|236.44|238.67|236.67|237.42|235.42|661
1592298000000|2020-06-16 09:00:00|238.45|236.45|238.18|236.18|239.02|237.02|237.9|235.9|921
1592301600000|2020-06-16 10:00:00|238.19|236.19|238.82|236.82|238.9|236.9|238.18|236.18|948
1592305200000|2020-06-16 11:00:00|238.84|236.84|238.28|236.28|238.86|236.86|238.01|236.01|1315
1592308800000|2020-06-16 12:00:00|238.26|236.26|239.39|237.39|239.69|237.69|234.42|232.42|2046
1592312400000|2020-06-16 13:00:00|239.4|237.4|238.23|236.23|239.52|237.52|237.59|235.59|1798
1592316000000|2020-06-16 14:00:00|238.22|236.22|235.91|233.91|238.22|236.22|235.67|233.67|1689
1592319600000|2020-06-16 15:00:00|235.9|233.9|236.59|234.59|237|235|235.16|233.16|1754
1592323200000|2020-06-16 16:00:00|236.57|234.57|237.03|235.03|237.56|235.56|236.29|234.29|1252
1592326800000|2020-06-16 17:00:00|237.02|235.02|236.54|234.54|237.15|235.15|236.43|234.43|854
1592330400000|2020-06-16 18:00:00|236.53|234.53|237.16|235.16|237.17|235.17|236.22|234.22|1053
1592334000000|2020-06-16 19:00:00|237.17|235.17|236.9|234.9|237.18|235.18|236.36|234.36|1077
1592337600000|2020-06-16 20:00:00|236.92|234.92|237.17|235.17|237.31|235.31|236.56|234.56|714
1592341200000|2020-06-16 21:00:00|237.18|235.18|237.6|235.6|237.88|235.88|237.14|235.14|682
1592344800000|2020-06-16 22:00:00|237.59|235.59|238.33|236.33|238.34|236.34|237.27|235.27|643
1592348400000|2020-06-16 23:00:00|238.31|236.31|238.59|236.59|238.71|236.71|238.01|236.01|773
1592352000000|2020-06-17 00:00:00|238.6|236.6|236.9|234.9|238.63|236.63|236.81|234.81|932
1592355600000|2020-06-17 01:00:00|236.92|234.92|236.34|234.34|237.61|235.61|236.25|234.25|1090
1592359200000|2020-06-17 02:00:00|236.32|234.32|237.16|235.16|237.24|235.24|236.19|234.19|1136
1592362800000|2020-06-17 03:00:00|237.15|235.15|237.85|235.85|237.91|235.91|236.85|234.85|568
1592366400000|2020-06-17 04:00:00|237.84|235.84|238.32|236.32|238.6|236.6|237.45|235.45|527
1592370000000|2020-06-17 05:00:00|238.31|236.31|237.66|235.66|238.31|236.31|237.46|235.46|705
1592373600000|2020-06-17 06:00:00|237.67|235.67|241.52|239.52|242.57|240.57|237.67|235.67|1642
1592377200000|2020-06-17 07:00:00|241.56|239.56|242.17|240.17|242.41|240.41|241.17|239.17|1123
1592380800000|2020-06-17 08:00:00|242.18|240.18|241.03|239.03|242.4|240.4|241|239|609
1592384400000|2020-06-17 09:00:00|241.02|239.02|240.46|238.46|241.43|239.43|240.46|238.46|392
1592388000000|2020-06-17 10:00:00|240.47|238.47|240.8|238.8|241.15|239.15|240.47|238.47|631
1592391600000|2020-06-17 11:00:00|240.79|238.79|241.4|239.4|241.57|239.57|240.46|238.46|689
1592395200000|2020-06-17 12:00:00|241.39|239.39|241.3|239.3|241.62|239.62|241.06|239.06|697
1592398800000|2020-06-17 13:00:00|241.31|239.31|240.32|238.32|243.81|241.81|240.22|238.22|1843
1592402400000|2020-06-17 14:00:00|240.33|238.33|239.91|237.91|240.83|238.83|239.43|237.43|2294
1592406000000|2020-06-17 15:00:00|239.9|237.9|239.51|237.51|241.17|239.17|239.51|237.51|1117
1592409600000|2020-06-17 16:00:00|239.54|237.54|238.27|236.27|240.57|238.57|237.63|235.63|2349
1592413200000|2020-06-17 17:00:00|238.28|236.28|238.78|236.78|239.47|237.47|238.08|236.08|859
1592416800000|2020-06-17 18:00:00|238.77|236.77|239.04|237.04|239.58|237.58|238.37|236.37|817
1592420400000|2020-06-17 19:00:00|239.03|237.03|237.27|235.27|239.38|237.38|237.27|235.27|641
1592424000000|2020-06-17 20:00:00|237.31|235.31|239.84|237.84|240.17|238.17|236.83|234.83|1527
1592427600000|2020-06-17 21:00:00|239.85|237.85|240.26|238.26|240.68|238.68|239.81|237.81|1159
1592431200000|2020-06-17 22:00:00|240.25|238.25|240.46|238.46|240.82|238.82|239.41|237.41|1203
1592434800000|2020-06-17 23:00:00|240.5|238.5|241.14|239.14|241.67|239.67|240.19|238.19|1017
1592438400000|2020-06-18 00:00:00|241.17|239.17|240.81|238.81|241.35|239.35|240.48|238.48|834
1592442000000|2020-06-18 01:00:00|240.82|238.82|240.5|238.5|241.28|239.28|240.24|238.24|631
1592445600000|2020-06-18 02:00:00|240.53|238.53|239.91|237.91|240.65|238.65|239.64|237.64|505
1592449200000|2020-06-18 03:00:00|239.9|237.9|240.1|238.1|240.42|238.42|239.74|237.74|445
1592452800000|2020-06-18 04:00:00|240.11|238.11|239.3|237.3|240.15|238.15|239.3|237.3|345
1592456400000|2020-06-18 05:00:00|239.36|237.36|239.79|237.79|239.83|237.83|239.07|237.07|372
1592460000000|2020-06-18 06:00:00|239.78|237.78|239.73|237.73|240.04|238.04|239.13|237.13|472
1592463600000|2020-06-18 07:00:00|239.75|237.75|239.69|237.69|240.18|238.18|239.6|237.6|611
1592467200000|2020-06-18 08:00:00|239.7|237.7|239.7|237.7|240|238|239.6|237.6|399
1592470800000|2020-06-18 09:00:00|239.71|237.71|239.61|237.61|240.64|238.64|239.43|237.43|504
1592474400000|2020-06-18 10:00:00|239.59|237.59|240.75|238.75|240.78|238.78|239.12|237.12|928
1592478000000|2020-06-18 11:00:00|240.78|238.78|240.18|238.18|240.93|238.93|239.99|237.99|620
1592481600000|2020-06-18 12:00:00|240.21|238.21|240.5|238.5|240.84|238.84|239.97|237.97|796
1592485200000|2020-06-18 13:00:00|240.49|238.49|239.67|237.67|240.54|238.54|239.11|237.11|889
1592488800000|2020-06-18 14:00:00|239.66|237.66|240.27|238.27|240.27|238.27|239.07|237.07|810
1592492400000|2020-06-18 15:00:00|240.26|238.26|238.3|236.3|240.35|238.35|238.3|236.3|582
1592496000000|2020-06-18 16:00:00|238.25|236.25|238.98|236.98|239.05|237.05|237.99|235.99|682
1592499600000|2020-06-18 17:00:00|238.97|236.97|238.67|236.67|239.22|237.22|238.61|236.61|408
1592503200000|2020-06-18 18:00:00|238.61|236.61|237.71|235.71|238.67|236.67|237.4|235.4|373
1592506800000|2020-06-18 19:00:00|237.7|235.7|237.97|235.97|238.24|236.24|236.27|234.27|1352
1592510400000|2020-06-18 20:00:00|237.96|235.96|235.36|233.36|238|236|235.07|233.07|1675
1592514000000|2020-06-18 21:00:00|235.34|233.34|236|234|236.62|234.62|233.32|231.32|1862
1592517600000|2020-06-18 22:00:00|235.99|233.99|236.84|234.84|237.14|235.14|235.78|233.78|1331
1592521200000|2020-06-18 23:00:00|236.86|234.86|236.94|234.94|237.83|235.83|236.17|234.17|541
1592524800000|2020-06-19 00:00:00|236.95|234.95|235.95|233.95|237.25|235.25|234.98|232.98|747
1592528400000|2020-06-19 01:00:00|235.94|233.94|234.12|232.12|236.07|234.07|234.03|232.03|1602
1592532000000|2020-06-19 02:00:00|234.13|232.13|232.67|230.67|234.9|232.9|232.51|230.51|1874
1592535600000|2020-06-19 03:00:00|232.7|230.7|232.41|230.41|233.38|231.38|231.33|229.33|1109
1592539200000|2020-06-19 04:00:00|232.4|230.4|232.89|230.89|233.3|231.3|231.94|229.94|818
1592542800000|2020-06-19 05:00:00|232.94|230.94|233.71|231.71|233.71|231.71|232.5|230.5|1110
1592546400000|2020-06-19 06:00:00|233.72|231.72|233.56|231.56|234.07|232.07|233.54|231.54|784
1592550000000|2020-06-19 07:00:00|233.53|231.53|233.62|231.62|233.7|231.7|232.86|230.86|1195
1592553600000|2020-06-19 08:00:00|233.65|231.65|234.46|232.46|234.66|232.66|233.5|231.5|1368
1592557200000|2020-06-19 09:00:00|234.47|232.47|235.11|233.11|236.96|234.96|234.46|232.46|2235
1592560800000|2020-06-19 10:00:00|235.17|233.17|235.97|233.97|236.1|234.1|235.16|233.16|1013
1592564400000|2020-06-19 11:00:00|235.98|233.98|235.64|233.64|236.3|234.3|235.45|233.45|965
1592568000000|2020-06-19 12:00:00|235.65|233.65|235.55|233.55|236.54|234.54|235.45|233.45|2395
1592571600000|2020-06-19 13:00:00|235.47|233.47|235.49|233.49|235.95|233.95|235.14|233.14|1015
1592575200000|2020-06-19 14:00:00|235.5|233.5|235.51|233.51|236.06|234.06|235.34|233.34|1063
1592578800000|2020-06-19 15:00:00|235.56|233.56|236.28|234.28|236.35|234.35|235.44|233.44|966
1592582400000|2020-06-19 16:00:00|236.27|234.27|234.86|232.86|236.68|234.68|234.22|232.22|1925
1592586000000|2020-06-19 17:00:00|234.87|232.87|234.49|232.49|235.49|233.49|234.4|232.4|1151
1592589600000|2020-06-19 18:00:00|234.48|232.48|234.04|232.04|234.59|232.59|233|231|1006
1592593200000|2020-06-19 19:00:00|234.08|232.08|234.12|232.12|234.65|232.65|233.9|231.9|617
1592596800000|2020-06-19 20:00:00|234.13|232.13|234.85|232.85|234.85|232.85|233.32|231.32|1095
1592636400000|2020-06-20 07:00:00|234.86|232.86|234.31|232.31|235.04|233.04|234.14|232.14|648
1592640000000|2020-06-20 08:00:00|234.3|232.3|233.52|231.52|234.39|232.39|233.34|231.34|1112
1592643600000|2020-06-20 09:00:00|233.54|231.54|233.28|231.28|233.62|231.62|232.97|230.97|1329
1592647200000|2020-06-20 10:00:00|233.27|231.27|233.49|231.49|233.6|231.6|233.04|231.04|606
1592650800000|2020-06-20 11:00:00|233.42|231.42|233.5|231.5|233.64|231.64|230.51|228.51|2628
1592654400000|2020-06-20 12:00:00|233.52|231.52|233.39|231.39|233.82|231.82|232.92|230.92|1585
1592658000000|2020-06-20 13:00:00|233.44|231.44|232.55|230.55|233.55|231.55|232.29|230.29|2327
1592661600000|2020-06-20 14:00:00|232.56|230.56|232.09|230.09|232.62|230.62|231.83|229.83|1323
1592665200000|2020-06-20 15:00:00|232.1|230.1|230.6|228.6|232.1|230.1|230.34|228.34|2197
1592668800000|2020-06-20 16:00:00|230.58|228.58|230.86|228.86|231.13|229.13|229.69|227.69|1398
1592672400000|2020-06-20 17:00:00|230.85|228.85|231.03|229.03|231.55|229.55|230.72|228.72|522
1592676000000|2020-06-20 18:00:00|231.04|229.04|232.04|230.04|232.04|230.04|231.02|229.02|975
1592679600000|2020-06-20 19:00:00|232.03|230.03|231.52|229.52|232.26|230.26|231.23|229.23|782
1592683200000|2020-06-20 20:00:00|231.6|229.6|231.8|229.8|232.22|230.22|231.56|229.56|451
1592686800000|2020-06-20 21:00:00|231.79|229.79|232.33|230.33|232.38|230.38|231.77|229.77|517
1592690400000|2020-06-20 22:00:00|232.35|230.35|234.05|232.05|234.73|232.73|232.34|230.34|1365
1592694000000|2020-06-20 23:00:00|234.17|232.17|233.74|231.74|234.42|232.42|233.39|231.39|887
1592697600000|2020-06-21 00:00:00|233.75|231.75|234.05|232.05|234.32|232.32|233.55|231.55|941
1592701200000|2020-06-21 01:00:00|234.06|232.06|234.02|232.02|234.65|232.65|233.91|231.91|631
1592704800000|2020-06-21 02:00:00|234.03|232.03|234.08|232.08|234.44|232.44|233.92|231.92|1233
1592708400000|2020-06-21 03:00:00|234.07|232.07|234.05|232.05|234.42|232.42|233.71|231.71|693
1592712000000|2020-06-21 04:00:00|234.06|232.06|233.69|231.69|234.21|232.21|233.58|231.58|854
1592715600000|2020-06-21 05:00:00|233.62|231.62|234.58|232.58|234.78|232.78|233.62|231.62|1134
1592719200000|2020-06-21 06:00:00|234.62|232.62|234.06|232.06|235.02|233.02|233.9|231.9|942
1592722800000|2020-06-21 07:00:00|234.05|232.05|234.36|232.36|234.59|232.59|234.04|232.04|1014
1592726400000|2020-06-21 08:00:00|234.37|232.37|234.09|232.09|234.47|232.47|234.03|232.03|750
1592730000000|2020-06-21 09:00:00|234.08|232.08|234.17|232.17|234.47|232.47|234.01|232.01|1818
1592733600000|2020-06-21 10:00:00|234.18|232.18|233.59|231.59|234.21|232.21|233.42|231.42|1137
1592737200000|2020-06-21 11:00:00|233.6|231.6|233.61|231.61|233.71|231.71|233.27|231.27|1436
1592740800000|2020-06-21 12:00:00|233.62|231.62|232.8|230.8|233.68|231.68|232.68|230.68|612
1592744400000|2020-06-21 13:00:00|232.81|230.81|232.62|230.62|232.82|230.82|232.25|230.25|543
1592748000000|2020-06-21 14:00:00|232.61|230.61|232.68|230.68|232.84|230.84|232.45|230.45|489
1592751600000|2020-06-21 15:00:00|232.69|230.69|234.01|232.01|234.3|232.3|232.63|230.63|769
1592755200000|2020-06-21 16:00:00|234.05|232.05|234.11|232.11|234.33|232.33|233.77|231.77|838
1592758800000|2020-06-21 17:00:00|234.1|232.1|233.62|231.62|234.1|232.1|233.42|231.42|809
1592762400000|2020-06-21 18:00:00|233.63|231.63|232.6|230.6|233.63|231.63|232.34|230.34|1230
1592766000000|2020-06-21 19:00:00|232.61|230.61|233.07|231.07|233.07|231.07|232.46|230.46|647
1592769600000|2020-06-21 20:00:00|233.06|231.06|232.64|230.64|233.07|231.07|232.4|230.4|472
1592773200000|2020-06-21 21:00:00|232.6|230.6|232.98|230.98|232.99|230.99|232.49|230.49|341
1592776800000|2020-06-21 22:00:00|232.89|230.89|231.27|229.27|232.96|230.96|230.99|228.99|1093
1592780400000|2020-06-21 23:00:00|231.37|229.37|231.03|229.03|231.53|229.53|230.67|228.67|969
1592784000000|2020-06-22 00:00:00|231.02|229.02|231.69|229.69|231.73|229.73|230.65|228.65|993
1592787600000|2020-06-22 01:00:00|231.64|229.64|234.73|232.73|234.88|232.88|231.63|229.63|1070
1592791200000|2020-06-22 02:00:00|234.76|232.76|236.07|234.07|236.9|234.9|234.73|232.73|2056
1592794800000|2020-06-22 03:00:00|236.08|234.08|236.02|234.02|236.3|234.3|235.63|233.63|602
1592798400000|2020-06-22 04:00:00|236.01|234.01|236.4|234.4|236.77|234.77|236.01|234.01|718
1592802000000|2020-06-22 05:00:00|236.41|234.41|237.5|235.5|238.14|236.14|236.41|234.41|643
1592805600000|2020-06-22 06:00:00|237.49|235.49|236.74|234.74|237.71|235.71|236.46|234.46|531
1592809200000|2020-06-22 07:00:00|236.54|234.54|237.05|235.05|237.13|235.13|236.43|234.43|429
1592812800000|2020-06-22 08:00:00|237.04|235.04|237.17|235.17|237.28|235.28|236.44|234.44|399
1592816400000|2020-06-22 09:00:00|237.16|235.16|236.61|234.61|237.32|235.32|236.45|234.45|502
1592820000000|2020-06-22 10:00:00|236.6|234.6|237.19|235.19|237.42|235.42|236.57|234.57|534
1592823600000|2020-06-22 11:00:00|237.11|235.11|237.66|235.66|237.91|235.91|237.01|235.01|803
1592827200000|2020-06-22 12:00:00|237.67|235.67|239.11|237.11|239.25|237.25|237.65|235.65|1119
1592830800000|2020-06-22 13:00:00|239.13|237.13|238.52|236.52|239.48|237.48|238.31|236.31|614
1592834400000|2020-06-22 14:00:00|238.5|236.5|237.92|235.92|238.91|236.91|237.87|235.87|382
1592838000000|2020-06-22 15:00:00|238.05|236.05|238.99|236.99|239.03|237.03|237.64|235.64|915
1592841600000|2020-06-22 16:00:00|239.01|237.01|241.4|239.4|242.06|240.06|238.64|236.64|2041
1592845200000|2020-06-22 17:00:00|241.42|239.42|241.97|239.97|242.15|240.15|240.77|238.77|1156
1592848800000|2020-06-22 18:00:00|241.99|239.99|243.03|241.03|243.17|241.17|241.91|239.91|830
1592852400000|2020-06-22 19:00:00|243|241|242.08|240.08|243.95|241.95|241.72|239.72|776
1592856000000|2020-06-22 20:00:00|242.07|240.07|243.04|241.04|243.27|241.27|242.07|240.07|685
1592859600000|2020-06-22 21:00:00|243.03|241.03|243.29|241.29|244.92|242.92|242.8|240.8|2111
1592863200000|2020-06-22 22:00:00|243.28|241.28|242.1|240.1|243.29|241.29|241.54|239.54|1311
1592866800000|2020-06-22 23:00:00|241.9|239.9|242.2|240.2|242.74|240.74|241.8|239.8|934
1592870400000|2020-06-23 00:00:00|242.21|240.21|242.03|240.03|243.43|241.43|242.01|240.01|965
1592874000000|2020-06-23 01:00:00|242.04|240.04|241.15|239.15|242.1|240.1|240.33|238.33|1161
1592877600000|2020-06-23 02:00:00|241.13|239.13|241.46|239.46|242.26|240.26|240.98|238.98|545
1592881200000|2020-06-23 03:00:00|241.45|239.45|241.78|239.78|241.93|239.93|241.15|239.15|529
1592884800000|2020-06-23 04:00:00|241.77|239.77|240.85|238.85|241.77|239.77|240.83|238.83|365
1592888400000|2020-06-23 05:00:00|240.84|238.84|240.65|238.65|241.52|239.52|240.34|238.34|640
1592892000000|2020-06-23 06:00:00|240.64|238.64|241.2|239.2|241.22|239.22|240.4|238.4|457
1592895600000|2020-06-23 07:00:00|241.21|239.21|242.59|240.59|242.76|240.76|241.18|239.18|360
1592899200000|2020-06-23 08:00:00|242.57|240.57|241.34|239.34|242.57|240.57|240.63|238.63|787
1592902800000|2020-06-23 09:00:00|241.36|239.36|241.28|239.28|241.56|239.56|240.35|238.35|599
1592906400000|2020-06-23 10:00:00|241.27|239.27|240.6|238.6|241.27|239.27|240.46|238.46|323
1592910000000|2020-06-23 11:00:00|240.59|238.59|241.5|239.5|241.55|239.55|240.41|238.41|514
1592913600000|2020-06-23 12:00:00|241.43|239.43|241.8|239.8|242.46|240.46|241.31|239.31|582
1592917200000|2020-06-23 13:00:00|241.79|239.79|241.5|239.5|241.82|239.82|240.68|238.68|599
1592920800000|2020-06-23 14:00:00|241.49|239.49|241.92|239.92|242.51|240.51|241.38|239.38|610
1592924400000|2020-06-23 15:00:00|241.9|239.9|242.94|240.94|242.94|240.94|241.87|239.87|939
1592928000000|2020-06-23 16:00:00|242.86|240.86|243.66|241.66|243.66|241.66|242.51|240.51|834
1592931600000|2020-06-23 17:00:00|243.64|241.64|243.72|241.72|245.16|243.16|243.09|241.09|597
1592935200000|2020-06-23 18:00:00|243.71|241.71|243.61|241.61|243.78|241.78|243.19|241.19|289
1592938800000|2020-06-23 19:00:00|243.62|241.62|243.73|241.73|244.19|242.19|243.6|241.6|246
1592942400000|2020-06-23 20:00:00|243.7|241.7|243.29|241.29|243.92|241.92|243.24|241.24|271
1592946000000|2020-06-23 21:00:00|243.28|241.28|243.17|241.17|243.33|241.33|242.42|240.42|433
1592949600000|2020-06-23 22:00:00|243.11|241.11|241.55|239.55|243.5|241.5|241.41|239.41|847
1592953200000|2020-06-23 23:00:00|241.42|239.42|241.58|239.58|241.63|239.63|240.96|238.96|482
1592956800000|2020-06-24 00:00:00|241.57|239.57|242.48|240.48|242.76|240.76|241.13|239.13|442
1592960400000|2020-06-24 01:00:00|242.43|240.43|242.98|240.98|243.2|241.2|242.21|240.21|402
1592964000000|2020-06-24 02:00:00|242.97|240.97|243.48|241.48|243.69|241.69|242.5|240.5|318
1592967600000|2020-06-24 03:00:00|243.49|241.49|242.88|240.88|243.57|241.57|242.61|240.61|268
1592971200000|2020-06-24 04:00:00|242.89|240.89|243.96|241.96|244.2|242.2|242.74|240.74|450
1592974800000|2020-06-24 05:00:00|243.97|241.97|244.85|242.85|244.86|242.86|243.45|241.45|615
1592978400000|2020-06-24 06:00:00|244.87|242.87|245.43|243.43|246.4|244.4|244.87|242.87|968
1592982000000|2020-06-24 07:00:00|245.35|243.35|240.83|238.83|245.58|243.58|240.55|238.55|2032
1592985600000|2020-06-24 08:00:00|240.89|238.89|240.52|238.52|241.56|239.56|240.06|238.06|1308
1592989200000|2020-06-24 09:00:00|240.57|238.57|239.86|237.86|240.57|238.57|239.45|237.45|607
1592992800000|2020-06-24 10:00:00|239.85|237.85|237.16|235.16|239.92|237.92|236.11|234.11|1760
1592996400000|2020-06-24 11:00:00|237.14|235.14|236.47|234.47|237.84|235.84|236.33|234.33|1105
1593000000000|2020-06-24 12:00:00|236.46|234.46|237.79|235.79|237.82|235.82|235.7|233.7|1053
1593003600000|2020-06-24 13:00:00|237.74|235.74|236.72|234.72|238.6|236.6|236.66|234.66|1232
1593007200000|2020-06-24 14:00:00|236.71|234.71|233.53|231.53|236.72|234.72|233.53|231.53|1643
1593010800000|2020-06-24 15:00:00|233.49|231.49|232.03|230.03|233.85|231.85|230.41|228.41|2033
1593014400000|2020-06-24 16:00:00|232.02|230.02|233.39|231.39|233.44|231.44|231.66|229.66|1755
1593018000000|2020-06-24 17:00:00|233.38|231.38|233.12|231.12|233.78|231.78|232.71|230.71|1060
1593021600000|2020-06-24 18:00:00|233.13|231.13|233.68|231.68|233.91|231.91|233.02|231.02|1100
1593025200000|2020-06-24 19:00:00|233.71|231.71|233.29|231.29|234.26|232.26|233.14|231.14|919
1593028800000|2020-06-24 20:00:00|233.33|231.33|233.84|231.84|234.29|232.29|233.1|231.1|674
1593032400000|2020-06-24 21:00:00|233.83|231.83|233.27|231.27|233.95|231.95|232.6|230.6|954
1593036000000|2020-06-24 22:00:00|233.28|231.28|233.88|231.88|234.03|232.03|233.19|231.19|619
1593039600000|2020-06-24 23:00:00|234|232|233.72|231.72|234.34|232.34|233.42|231.42|784
1593043200000|2020-06-25 00:00:00|233.71|231.71|232.81|230.81|233.71|231.71|232.63|230.63|708
1593046800000|2020-06-25 01:00:00|232.8|230.8|233.98|231.98|234.4|232.4|232.8|230.8|359
1593050400000|2020-06-25 02:00:00|233.95|231.95|233.08|231.08|234.02|232.02|232.68|230.68|343
1593054000000|2020-06-25 03:00:00|233.07|231.07|229.99|227.99|233.08|231.08|227.19|225.19|1730
1593057600000|2020-06-25 04:00:00|229.96|227.96|230.11|228.11|230.71|228.71|229.94|227.94|587
1593061200000|2020-06-25 05:00:00|230.1|228.1|232.16|230.16|232.23|230.23|229.71|227.71|990
1593064800000|2020-06-25 06:00:00|232.17|230.17|232.48|230.48|232.59|230.59|231.92|229.92|578
1593068400000|2020-06-25 07:00:00|232.47|230.47|232.08|230.08|232.57|230.57|231.45|229.45|347
1593072000000|2020-06-25 08:00:00|232.07|230.07|234.96|232.96|235.74|233.74|232.06|230.06|1279
1593075600000|2020-06-25 09:00:00|234.97|232.97|234.82|232.82|235.36|233.36|234.61|232.61|325
1593079200000|2020-06-25 10:00:00|234.81|232.81|234.61|232.61|235.25|233.25|234.47|232.47|419
1593082800000|2020-06-25 11:00:00|234.6|232.6|235.09|233.09|235.55|233.55|234.19|232.19|362
1593086400000|2020-06-25 12:00:00|235.1|233.1|233.35|231.35|235.2|233.2|232.78|230.78|749
1593090000000|2020-06-25 13:00:00|233.34|231.34|233.22|231.22|234.24|232.24|233.09|231.09|492
1593093600000|2020-06-25 14:00:00|233.24|231.24|234.82|232.82|234.88|232.88|233.17|231.17|438
1593097200000|2020-06-25 15:00:00|234.74|232.74|234.09|232.09|234.74|232.74|233.82|231.82|207
1593100800000|2020-06-25 16:00:00|234.06|232.06|235.28|233.28|235.45|233.45|233.93|231.93|353
1593104400000|2020-06-25 17:00:00|235.26|233.26|234.56|232.56|235.26|233.26|234.52|232.52|223
1593108000000|2020-06-25 18:00:00|234.6|232.6|233.55|231.55|234.62|232.62|233.52|231.52|422
1593111600000|2020-06-25 19:00:00|233.54|231.54|233.61|231.61|233.77|231.77|233.1|231.1|204
1593115200000|2020-06-25 20:00:00|233.64|231.64|233.43|231.43|233.82|231.82|233.4|231.4|169
1593118800000|2020-06-25 21:00:00|233.45|231.45|234.08|232.08|234.29|232.29|233.43|231.43|620
1593122400000|2020-06-25 22:00:00|234.07|232.07|233.54|231.54|234.28|232.28|232.34|230.34|680
1593126000000|2020-06-25 23:00:00|233.53|231.53|233.31|231.31|233.59|231.59|232.9|230.9|332
1593129600000|2020-06-26 00:00:00|233.3|231.3|233.99|231.99|234.07|232.07|231.9|229.9|830
1593133200000|2020-06-26 01:00:00|233.98|231.98|233.34|231.34|234.44|232.44|233.28|231.28|314
1593136800000|2020-06-26 02:00:00|233.33|231.33|233.32|231.32|233.34|231.34|232.78|230.78|416
1593140400000|2020-06-26 03:00:00|233.29|231.29|232.87|230.87|233.29|231.29|232.48|230.48|283
1593144000000|2020-06-26 04:00:00|232.85|230.85|233.1|231.1|233.32|231.32|232.37|230.37|247
1593147600000|2020-06-26 05:00:00|233.09|231.09|231.88|229.88|233.22|231.22|231.88|229.88|302
1593151200000|2020-06-26 06:00:00|231.8|229.8|231.55|229.55|232.08|230.08|231.27|229.27|307
1593154800000|2020-06-26 07:00:00|231.53|229.53|229.98|227.98|231.53|229.53|229.1|227.1|1209
1593158400000|2020-06-26 08:00:00|230|228|230.35|228.35|231.16|229.16|229.93|227.93|798
1593162000000|2020-06-26 09:00:00|230.36|228.36|232.01|230.01|232.43|230.43|229.43|227.43|1073
1593165600000|2020-06-26 10:00:00|232.05|230.05|231.92|229.92|232.7|230.7|231.79|229.79|518
1593169200000|2020-06-26 11:00:00|231.91|229.91|232.55|230.55|232.55|230.55|230.66|228.66|743
1593172800000|2020-06-26 12:00:00|232.54|230.54|233.24|231.24|234.09|232.09|232.54|230.54|878
1593176400000|2020-06-26 13:00:00|233.28|231.28|231.81|229.81|233.6|231.6|231.81|229.81|702
1593180000000|2020-06-26 14:00:00|231.82|229.82|229.99|227.99|231.93|229.93|228.97|226.97|1332
1593183600000|2020-06-26 15:00:00|229.98|227.98|231.05|229.05|232.08|230.08|229.91|227.91|1175
1593187200000|2020-06-26 16:00:00|231.04|229.04|231.45|229.45|231.64|229.64|230.13|228.13|893
1593190800000|2020-06-26 17:00:00|231.44|229.44|231.06|229.06|231.76|229.76|230.93|228.93|362
1593194400000|2020-06-26 18:00:00|231.05|229.05|231.03|229.03|231.61|229.61|230.87|228.87|314
1593198000000|2020-06-26 19:00:00|230.99|228.99|231.35|229.35|231.39|229.39|230.6|228.6|405
1593201600000|2020-06-26 20:00:00|231.36|229.36|231.71|229.71|231.8|229.8|231.31|229.31|521
1593241200000|2020-06-27 07:00:00|231.78|229.78|231.29|229.29|231.84|229.84|230.92|228.92|877
1593244800000|2020-06-27 08:00:00|231.28|229.28|231.02|229.02|231.78|229.78|230.94|228.94|1375
1593248400000|2020-06-27 09:00:00|231.03|229.03|229.91|227.91|231.24|229.24|229.82|227.82|1188
1593252000000|2020-06-27 10:00:00|229.9|227.9|229.64|227.64|230.54|228.54|229.43|227.43|1025
1593255600000|2020-06-27 11:00:00|229.62|227.62|230.05|228.05|230.48|228.48|229.29|227.29|820
1593259200000|2020-06-27 12:00:00|230.06|228.06|230.03|228.03|230.17|228.17|229.64|227.64|303
1593262800000|2020-06-27 13:00:00|230.04|228.04|229.75|227.75|230.32|228.32|229.61|227.61|327
1593266400000|2020-06-27 14:00:00|229.76|227.76|229.66|227.66|230.38|228.38|228.07|226.07|989
1593270000000|2020-06-27 15:00:00|229.71|227.71|228.03|226.03|229.82|227.82|227.15|225.15|1755
1593273600000|2020-06-27 16:00:00|228.02|226.02|227.16|225.16|228.18|226.18|226.47|224.47|2444
1593277200000|2020-06-27 17:00:00|227.17|225.17|226.52|224.52|227.82|225.82|226.34|224.34|1224
1593280800000|2020-06-27 18:00:00|226.5|224.5|226.6|224.6|227.12|225.12|226.26|224.26|974
1593284400000|2020-06-27 19:00:00|226.55|224.55|210.98|208.98|226.85|224.85|206.36|204.36|3506
1593288000000|2020-06-27 20:00:00|210.97|208.97|214.41|212.41|216.51|214.51|209.55|207.55|5221
1593291600000|2020-06-27 21:00:00|214.43|212.43|218.68|216.68|219.13|217.13|214.34|212.34|1759
1593295200000|2020-06-27 22:00:00|218.67|216.67|216.54|214.54|218.68|216.68|216.23|214.23|2430
1593298800000|2020-06-27 23:00:00|216.45|214.45|217.27|215.27|218.18|216.18|215.86|213.86|1872
1593302400000|2020-06-28 00:00:00|217.26|215.26|216.31|214.31|217.29|215.29|215.48|213.48|1663
1593306000000|2020-06-28 01:00:00|216.3|214.3|215.01|213.01|216.42|214.42|214.42|212.42|976
1593309600000|2020-06-28 02:00:00|214.99|212.99|215.63|213.63|215.63|213.63|214.59|212.59|496
1593313200000|2020-06-28 03:00:00|215.56|213.56|215.67|213.67|216.13|214.13|214.61|212.61|988
1593316800000|2020-06-28 04:00:00|215.66|213.66|215.07|213.07|215.71|213.71|214.65|212.65|314
1593320400000|2020-06-28 05:00:00|215|213|215.22|213.22|216.2|214.2|215|213|428
1593324000000|2020-06-28 06:00:00|215.21|213.21|218.02|216.02|218.18|216.18|215.13|213.13|999
1593327600000|2020-06-28 07:00:00|218.05|216.05|218.02|216.02|218.54|216.54|217.25|215.25|710
1593331200000|2020-06-28 08:00:00|218|216|219.27|217.27|219.41|217.41|217.27|215.27|832
1593334800000|2020-06-28 09:00:00|219.28|217.28|220.25|218.25|220.88|218.88|218.85|216.85|1254
1593338400000|2020-06-28 10:00:00|220.24|218.24|219.58|217.58|221.1|219.1|219.53|217.53|998
1593342000000|2020-06-28 11:00:00|219.59|217.59|220.03|218.03|220.86|218.86|219.59|217.59|667
1593345600000|2020-06-28 12:00:00|220.04|218.04|219.65|217.65|220.46|218.46|218.65|216.65|1159
1593349200000|2020-06-28 13:00:00|219.66|217.66|220.07|218.07|220.36|218.36|219.52|217.52|882
1593352800000|2020-06-28 14:00:00|220.08|218.08|224.08|222.08|224.42|222.42|220.08|218.08|1947
1593356400000|2020-06-28 15:00:00|224.06|222.06|224.11|222.11|224.36|222.36|223.52|221.52|1877
1593360000000|2020-06-28 16:00:00|224.12|222.12|224.58|222.58|226.31|224.31|224.12|222.12|2295
1593363600000|2020-06-28 17:00:00|224.57|222.57|225|223|225.21|223.21|224.07|222.07|981
1593367200000|2020-06-28 18:00:00|225.01|223.01|225.62|223.62|225.94|223.94|224.96|222.96|717
1593370800000|2020-06-28 19:00:00|225.63|223.63|223.68|221.68|226.22|224.22|223.67|221.67|1216
1593374400000|2020-06-28 20:00:00|223.67|221.67|224.12|222.12|225.67|223.67|223.36|221.36|2856
1593378000000|2020-06-28 21:00:00|224.13|222.13|224.38|222.38|224.63|222.63|223.57|221.57|1426
1593381600000|2020-06-28 22:00:00|224.39|222.39|223.37|221.37|224.44|222.44|223.15|221.15|1655
1593385200000|2020-06-28 23:00:00|223.38|221.38|223.57|221.57|223.59|221.59|223.07|221.07|412
1593388800000|2020-06-29 00:00:00|223.59|221.59|223.22|221.22|223.99|221.99|222.84|220.84|1003
1593392400000|2020-06-29 01:00:00|223.23|221.23|224.5|222.5|224.5|222.5|223.21|221.21|933
1593396000000|2020-06-29 02:00:00|224.51|222.51|223.03|221.03|224.57|222.57|222.88|220.88|815
1593399600000|2020-06-29 03:00:00|223.01|221.01|221.79|219.79|223.09|221.09|221.71|219.71|755
1593403200000|2020-06-29 04:00:00|221.8|219.8|222.31|220.31|222.48|220.48|221.5|219.5|1601
1593406800000|2020-06-29 05:00:00|222.3|220.3|222.85|220.85|223.43|221.43|221.78|219.78|1398
1593410400000|2020-06-29 06:00:00|222.84|220.84|221.3|219.3|222.84|220.84|220.35|218.35|1228
1593414000000|2020-06-29 07:00:00|221.26|219.26|221|219|221.52|219.52|220.22|218.22|1126
1593417600000|2020-06-29 08:00:00|220.99|218.99|220.65|218.65|221.05|219.05|219.37|217.37|1190
1593421200000|2020-06-29 09:00:00|220.64|218.64|221.94|219.94|222.07|220.07|220.12|218.12|1051
1593424800000|2020-06-29 10:00:00|221.95|219.95|221.32|219.32|222|220|221.2|219.2|685
1593428400000|2020-06-29 11:00:00|221.3|219.3|221.31|219.31|221.32|219.32|220.72|218.72|691
1593432000000|2020-06-29 12:00:00|221.32|219.32|223.47|221.47|224.29|222.29|221.24|219.24|1867
1593435600000|2020-06-29 13:00:00|223.45|221.45|220.88|218.88|223.47|221.47|220.61|218.61|2169
1593439200000|2020-06-29 14:00:00|220.89|218.89|221.41|219.41|222.19|220.19|220.79|218.79|1123
1593442800000|2020-06-29 15:00:00|221.42|219.42|222.75|220.75|222.91|220.91|221.34|219.34|760
1593446400000|2020-06-29 16:00:00|222.74|220.74|221.94|219.94|223.27|221.27|221.88|219.88|528
1593450000000|2020-06-29 17:00:00|221.95|219.95|223.11|221.11|223.13|221.13|221.85|219.85|585
1593453600000|2020-06-29 18:00:00|223.16|221.16|223.2|221.2|223.66|221.66|223.07|221.07|534
1593457200000|2020-06-29 19:00:00|223.21|221.21|223.69|221.69|223.74|221.74|223.2|221.2|390
1593460800000|2020-06-29 20:00:00|223.7|221.7|224.3|222.3|224.45|222.45|223.7|221.7|455
1593464400000|2020-06-29 21:00:00|224.31|222.31|225.29|223.29|225.41|223.41|224.29|222.29|1577
1593468000000|2020-06-29 22:00:00|225.3|223.3|226.33|224.33|228.44|226.44|224.6|222.6|3991
1593471600000|2020-06-29 23:00:00|226.47|224.47|226.22|224.22|226.85|224.85|225.72|223.72|1593
1593475200000|2020-06-30 00:00:00|226.23|224.23|226.57|224.57|227.03|225.03|226.23|224.23|1111
1593478800000|2020-06-30 01:00:00|226.56|224.56|226.41|224.41|226.79|224.79|225.09|223.09|1533
1593482400000|2020-06-30 02:00:00|226.4|224.4|225.83|223.83|226.45|224.45|225.49|223.49|800
1593486000000|2020-06-30 03:00:00|225.73|223.73|225.33|223.33|225.87|223.87|225.3|223.3|1615
1593489600000|2020-06-30 04:00:00|225.34|223.34|224.2|222.2|225.47|223.47|224.18|222.18|550
1593493200000|2020-06-30 05:00:00|224.19|222.19|223.51|221.51|224.66|222.66|223.41|221.41|1555
1593496800000|2020-06-30 06:00:00|223.48|221.48|225.45|223.45|225.92|223.92|223.35|221.35|1862
1593500400000|2020-06-30 07:00:00|225.46|223.46|224.47|222.47|225.52|223.52|224.22|222.22|757
1593504000000|2020-06-30 08:00:00|224.5|222.5|224.48|222.48|224.61|222.61|223.97|221.97|751
1593507600000|2020-06-30 09:00:00|224.47|222.47|225.12|223.12|225.4|223.4|224.42|222.42|824
1593511200000|2020-06-30 10:00:00|225.11|223.11|224.53|222.53|225.2|223.2|224.16|222.16|799
1593514800000|2020-06-30 11:00:00|224.54|222.54|224.37|222.37|224.73|222.73|224.09|222.09|488
1593518400000|2020-06-30 12:00:00|224.35|222.35|222.76|220.76|224.35|222.35|221.78|219.78|1728
1593522000000|2020-06-30 13:00:00|222.7|220.7|223.03|221.03|223.52|221.52|221.48|219.48|2288
1593525600000|2020-06-30 14:00:00|223.02|221.02|224.16|222.16|224.18|222.18|222.9|220.9|940
1593529200000|2020-06-30 15:00:00|224.15|222.15|223.95|221.95|225.93|223.93|223.41|221.41|1667
1593532800000|2020-06-30 16:00:00|223.98|221.98|224.22|222.22|224.72|222.72|223.57|221.57|1303
1593536400000|2020-06-30 17:00:00|224.2|222.2|223.14|221.14|224.2|222.2|222.18|220.18|2120
1593540000000|2020-06-30 18:00:00|223.13|221.13|221.72|219.72|223.13|221.13|221.67|219.67|1225
1593543600000|2020-06-30 19:00:00|221.73|219.73|222.33|220.33|223|221|221.58|219.58|1427
1593547200000|2020-06-30 20:00:00|222.3|220.3|222.75|220.75|223.15|221.15|222.15|220.15|1072
1593550800000|2020-06-30 21:00:00|222.77|220.77|223.15|221.15|223.37|221.37|222.72|220.72|1128
1593554400000|2020-06-30 22:00:00|223.08|221.08|222.54|220.54|223.19|221.19|222.34|220.34|920
1593558000000|2020-06-30 23:00:00|222.71|220.71|223.06|221.06|223.9|221.9|222.63|220.63|929
1593561600000|2020-07-01 00:00:00|223.05|221.05|223.18|221.18|223.19|221.19|222.21|220.21|1105
1593565200000|2020-07-01 01:00:00|223.19|221.19|223.4|221.4|223.45|221.45|222.71|220.71|337
1593568800000|2020-07-01 02:00:00|223.28|221.28|224.11|222.11|224.26|222.26|223.28|221.28|529
1593572400000|2020-07-01 03:00:00|224.12|222.12|224.16|222.16|226.66|224.66|222.25|220.25|1491
1593576000000|2020-07-01 04:00:00|224.17|222.17|224.99|222.99|225.6|223.6|224.16|222.16|1267
1593579600000|2020-07-01 05:00:00|225.01|223.01|225.23|223.23|225.58|223.58|224.57|222.57|824
1593583200000|2020-07-01 06:00:00|225.28|223.28|224.23|222.23|225.68|223.68|222.56|220.56|1475
1593586800000|2020-07-01 07:00:00|224.15|222.15|223.69|221.69|225.23|223.23|223.46|221.46|509
1593590400000|2020-07-01 08:00:00|223.7|221.7|225.28|223.28|225.85|223.85|223.7|221.7|936
1593594000000|2020-07-01 09:00:00|225.37|223.37|225.21|223.21|225.55|223.55|225.06|223.06|401
1593597600000|2020-07-01 10:00:00|225.2|223.2|225|223|225.5|223.5|224.87|222.87|888
1593601200000|2020-07-01 11:00:00|224.99|222.99|224.79|222.79|225|223|224.29|222.29|856
1593604800000|2020-07-01 12:00:00|224.78|222.78|224.67|222.67|224.78|222.78|224.14|222.14|487
1593608400000|2020-07-01 13:00:00|224.66|222.66|225.79|223.79|227.44|225.44|224.23|222.23|1419
1593612000000|2020-07-01 14:00:00|225.83|223.83|226.04|224.04|226.79|224.79|225.83|223.83|1208
1593615600000|2020-07-01 15:00:00|226.05|224.05|226.55|224.55|226.71|224.71|225.99|223.99|814
1593619200000|2020-07-01 16:00:00|226.56|224.56|227.05|225.05|227.77|225.77|226.07|224.07|1674
1593622800000|2020-07-01 17:00:00|227.06|225.06|227.27|225.27|227.43|225.43|226.92|224.92|522
1593626400000|2020-07-01 18:00:00|227.25|225.25|226.76|224.76|227.3|225.3|226.74|224.74|340
1593630000000|2020-07-01 19:00:00|226.74|224.74|224.39|222.39|226.81|224.81|223.96|221.96|1376
1593633600000|2020-07-01 20:00:00|224.36|222.36|225.24|223.24|226.19|224.19|224.15|222.15|1261
1593637200000|2020-07-01 21:00:00|225.23|223.23|225.37|223.37|225.95|223.95|224.99|222.99|1902
1593640800000|2020-07-01 22:00:00|225.38|223.38|225.05|223.05|225.42|223.42|224.45|222.45|1609
1593644400000|2020-07-01 23:00:00|225.02|223.02|224.87|222.87|225.28|223.28|224.75|222.75|1203
1593648000000|2020-07-02 00:00:00|224.86|222.86|224.15|222.15|225.28|223.28|223.79|221.79|2235
1593651600000|2020-07-02 01:00:00|224.14|222.14|224.99|222.99|225.02|223.02|224.08|222.08|3179
1593655200000|2020-07-02 02:00:00|224.95|222.95|224.81|222.81|225.31|223.31|224.67|222.67|3570
1593658800000|2020-07-02 03:00:00|224.82|222.82|224.77|222.77|225.2|223.2|224.72|222.72|2243
1593662400000|2020-07-02 04:00:00|224.78|222.78|224.81|222.81|225.33|223.33|224.7|222.7|2831
1593666000000|2020-07-02 05:00:00|224.82|222.82|224.38|222.38|225.35|223.35|224.22|222.22|1491
1593669600000|2020-07-02 06:00:00|224.37|222.37|224.47|222.47|224.76|222.76|224.24|222.24|4053
1593673200000|2020-07-02 07:00:00|224.5|222.5|224.88|222.88|225.34|223.34|224.38|222.38|2110
1593676800000|2020-07-02 08:00:00|224.94|222.94|225.28|223.28|225.41|223.41|224.34|222.34|2269
1593680400000|2020-07-02 09:00:00|225.29|223.29|224.82|222.82|225.43|223.43|224.63|222.63|1607
1593684000000|2020-07-02 10:00:00|224.83|222.83|224.46|222.46|224.87|222.87|223.96|221.96|1660
1593687600000|2020-07-02 11:00:00|224.45|222.45|224.37|222.37|224.46|222.46|223.73|221.73|2431
1593691200000|2020-07-02 12:00:00|224.35|222.35|225.26|223.26|225.7|223.7|224.04|222.04|3701
1593694800000|2020-07-02 13:00:00|225.27|223.27|225.79|223.79|226.5|224.5|224.74|222.74|1830
1593698400000|2020-07-02 14:00:00|225.8|223.8|224.58|222.58|226.12|224.12|224.34|222.34|1253
1593702000000|2020-07-02 15:00:00|224.61|222.61|220.83|218.83|224.65|222.65|220.33|218.33|5454
1593705600000|2020-07-02 16:00:00|220.82|218.82|220.6|218.6|221.32|219.32|218.47|216.47|4917
1593709200000|2020-07-02 17:00:00|220.58|218.58|220.7|218.7|220.8|218.8|220.04|218.04|1785
1593712800000|2020-07-02 18:00:00|220.69|218.69|220.37|218.37|220.73|218.73|218.86|216.86|2832
1593716400000|2020-07-02 19:00:00|220.36|218.36|219.88|217.88|220.92|218.92|219.44|217.44|2039
1593720000000|2020-07-02 20:00:00|219.89|217.89|220.44|218.44|220.65|218.65|219.37|217.37|1414
1593723600000|2020-07-02 21:00:00|220.45|218.45|221.58|219.58|222.94|220.94|220.39|218.39|1333
1593727200000|2020-07-02 22:00:00|221.61|219.61|221.31|219.31|222.44|220.44|220.84|218.84|4697
1593730800000|2020-07-02 23:00:00|221.35|219.35|220.76|218.76|221.38|219.38|220.25|218.25|914
1593734400000|2020-07-03 00:00:00|220.71|218.71|220.71|218.71|221.13|219.13|220.26|218.26|405
1593738000000|2020-07-03 01:00:00|220.7|218.7|221.59|219.59|221.87|219.87|220.63|218.63|566
1593741600000|2020-07-03 02:00:00|221.57|219.57|220.96|218.96|221.68|219.68|220.94|218.94|836
1593745200000|2020-07-03 03:00:00|220.92|218.92|220.96|218.96|221.47|219.47|220.86|218.86|509
1593748800000|2020-07-03 04:00:00|221|219|221.09|219.09|221.16|219.16|220.49|218.49|411
1593752400000|2020-07-03 05:00:00|221.1|219.1|221.51|219.51|221.83|219.83|220.53|218.53|1636
1593756000000|2020-07-03 06:00:00|221.5|219.5|222.32|220.32|223.87|221.87|221.5|219.5|2503
1593759600000|2020-07-03 07:00:00|222.31|220.31|222.72|220.72|223.38|221.38|222.08|220.08|1739
1593763200000|2020-07-03 08:00:00|222.69|220.69|223.12|221.12|224.34|222.34|222.69|220.69|1466
1593766800000|2020-07-03 09:00:00|223.15|221.15|222.63|220.63|223.92|221.92|221.87|219.87|1625
1593770400000|2020-07-03 10:00:00|222.64|220.64|222.95|220.95|223.38|221.38|222.18|220.18|1315
1593774000000|2020-07-03 11:00:00|222.94|220.94|223.26|221.26|223.44|221.44|222.63|220.63|1921
1593777600000|2020-07-03 12:00:00|223.27|221.27|223.17|221.17|223.98|221.98|222.77|220.77|1399
1593781200000|2020-07-03 13:00:00|223.18|221.18|223.92|221.92|224.27|222.27|222.93|220.93|1251
1593784800000|2020-07-03 14:00:00|223.91|221.91|223.04|221.04|224.18|222.18|222.71|220.71|1530
1593788400000|2020-07-03 15:00:00|223.05|221.05|223.62|221.62|223.84|221.84|223.05|221.05|830
1593792000000|2020-07-03 16:00:00|223.64|221.64|223.65|221.65|224.75|222.75|223.35|221.35|1979
1593795600000|2020-07-03 17:00:00|223.66|221.66|223.06|221.06|223.96|221.96|222.98|220.98|1035
1593799200000|2020-07-03 18:00:00|223.05|221.05|222.9|220.9|223.33|221.33|222.52|220.52|1780
1593802800000|2020-07-03 19:00:00|222.91|220.91|223.52|221.52|223.55|221.55|222.59|220.59|1678
1593806400000|2020-07-03 20:00:00|223.48|221.48|223.55|221.55|223.71|221.71|223.02|221.02|1116
1593846000000|2020-07-04 07:00:00|223.22|221.22|223.39|221.39|223.79|221.79|223.15|221.15|1667
1593849600000|2020-07-04 08:00:00|223.4|221.4|223.53|221.53|223.6|221.6|223.3|221.3|962
1593853200000|2020-07-04 09:00:00|223.52|221.52|223.53|221.53|223.74|221.74|223.32|221.32|2864
1593856800000|2020-07-04 10:00:00|223.52|221.52|222.59|220.59|223.59|221.59|222.48|220.48|2284
1593860400000|2020-07-04 11:00:00|222.52|220.52|222.84|220.84|223.36|221.36|222.39|220.39|3515
1593864000000|2020-07-04 12:00:00|222.83|220.83|223.35|221.35|223.59|221.59|222.39|220.39|3729
1593867600000|2020-07-04 13:00:00|223.37|221.37|223.51|221.51|223.75|221.75|222.96|220.96|3489
1593871200000|2020-07-04 14:00:00|223.53|221.53|223.03|221.03|223.67|221.67|223|221|2365
1593874800000|2020-07-04 15:00:00|223.05|221.05|222.24|220.24|223.23|221.23|221.77|219.77|3735
1593878400000|2020-07-04 16:00:00|222.23|220.23|222.49|220.49|222.73|220.73|222.17|220.17|3194
1593882000000|2020-07-04 17:00:00|222.5|220.5|227.11|225.11|227.87|225.87|222.44|220.44|5090
1593885600000|2020-07-04 18:00:00|227.12|225.12|226.45|224.45|227.61|225.61|226.12|224.12|4916
1593889200000|2020-07-04 19:00:00|226.44|224.44|226.8|224.8|226.95|224.95|226.09|224.09|3066
1593892800000|2020-07-04 20:00:00|226.82|224.82|226.64|224.64|227.41|225.41|226.52|224.52|2693
1593896400000|2020-07-04 21:00:00|226.63|224.63|225.91|223.91|226.69|224.69|225.71|223.71|1656
1593900000000|2020-07-04 22:00:00|225.92|223.92|226.26|224.26|226.55|224.55|225.63|223.63|1486
1593903600000|2020-07-04 23:00:00|226.47|224.47|226.38|224.38|226.47|224.47|225.94|223.94|2489
1593907200000|2020-07-05 00:00:00|226.36|224.36|226.03|224.03|226.95|224.95|225.9|223.9|2645
1593910800000|2020-07-05 01:00:00|226.02|224.02|225.99|223.99|226.33|224.33|225.57|223.57|2659
1593914400000|2020-07-05 02:00:00|225.98|223.98|225.39|223.39|226.23|224.23|225.29|223.29|1899
1593918000000|2020-07-05 03:00:00|225.38|223.38|225.54|223.54|225.76|223.76|224.97|222.97|1758
1593921600000|2020-07-05 04:00:00|225.52|223.52|225.38|223.38|225.66|223.66|225.09|223.09|1574
1593925200000|2020-07-05 05:00:00|225.37|223.37|223.22|221.22|225.38|223.38|222.94|220.94|3005
1593928800000|2020-07-05 06:00:00|223.21|221.21|223.3|221.3|223.94|221.94|222.97|220.97|3021
1593932400000|2020-07-05 07:00:00|223.29|221.29|223.61|221.61|223.71|221.71|223.12|221.12|1201
1593936000000|2020-07-05 08:00:00|223.57|221.57|223.85|221.85|224.07|222.07|223.18|221.18|1530
1593939600000|2020-07-05 09:00:00|223.86|221.86|222.05|220.05|224.01|222.01|221.61|219.61|1969
1593943200000|2020-07-05 10:00:00|222.04|220.04|222.1|220.1|222.71|220.71|221.47|219.47|3900
1593946800000|2020-07-05 11:00:00|222.09|220.09|222.2|220.2|222.63|220.63|222.04|220.04|1189
1593950400000|2020-07-05 12:00:00|222.19|220.19|221.4|219.4|222.29|220.29|219.95|217.95|3759
1593954000000|2020-07-05 13:00:00|221.41|219.41|220.61|218.61|221.41|219.41|220.32|218.32|2584
1593957600000|2020-07-05 14:00:00|220.63|218.63|221.08|219.08|221.18|219.18|220.25|218.25|2329
1593961200000|2020-07-05 15:00:00|221.06|219.06|220.78|218.78|221.83|219.83|220.7|218.7|1891
1593964800000|2020-07-05 16:00:00|220.77|218.77|220.61|218.61|221.48|219.48|220.34|218.34|1272
1593968400000|2020-07-05 17:00:00|220.62|218.62|220.89|218.89|221.25|219.25|220.38|218.38|1517
1593972000000|2020-07-05 18:00:00|220.9|218.9|221.5|219.5|221.6|219.6|220.85|218.85|1278
1593975600000|2020-07-05 19:00:00|221.51|219.51|221.55|219.55|221.97|219.97|221.44|219.44|1415
1593979200000|2020-07-05 20:00:00|221.54|219.54|221.23|219.23|222.09|220.09|221.14|219.14|2098
1593982800000|2020-07-05 21:00:00|221.19|219.19|220.52|218.52|221.23|219.23|217.36|215.36|3458
1593986400000|2020-07-05 22:00:00|220.54|218.54|223.47|221.47|223.51|221.51|220.54|218.54|3647
1593990000000|2020-07-05 23:00:00|223.43|221.43|223.55|221.55|223.96|221.96|223.2|221.2|2264
1593993600000|2020-07-06 00:00:00|223.54|221.54|223.01|221.01|223.91|221.91|222.91|220.91|1356
1593997200000|2020-07-06 01:00:00|223.02|221.02|224.65|222.65|224.72|222.72|223.02|221.02|883
1594000800000|2020-07-06 02:00:00|224.66|222.66|224.4|222.4|225.37|223.37|224.27|222.27|1322
1594004400000|2020-07-06 03:00:00|224.42|222.42|224.17|222.17|224.59|222.59|223.97|221.97|426
1594008000000|2020-07-06 04:00:00|224.18|222.18|224.81|222.81|224.84|222.84|224.17|222.17|381
1594011600000|2020-07-06 05:00:00|224.82|222.82|225.87|223.87|225.87|223.87|224.57|222.57|533
1594015200000|2020-07-06 06:00:00|225.89|223.89|229.96|227.96|230.23|228.23|225.89|223.89|2513
1594018800000|2020-07-06 07:00:00|230|228|229.25|227.25|230.72|228.72|228.42|226.42|1342
1594022400000|2020-07-06 08:00:00|229.26|227.26|229.11|227.11|229.62|227.62|228.55|226.55|741
1594026000000|2020-07-06 09:00:00|229.12|227.12|229.7|227.7|229.7|227.7|229.12|227.12|624
1594029600000|2020-07-06 10:00:00|229.67|227.67|229.23|227.23|230.08|228.08|228.59|226.59|1175
1594033200000|2020-07-06 11:00:00|229.18|227.18|231.35|229.35|231.63|229.63|229.18|227.18|1019
1594036800000|2020-07-06 12:00:00|231.34|229.34|234.53|232.53|234.97|232.97|230.57|228.57|2445
1594040400000|2020-07-06 13:00:00|234.49|232.49|234.04|232.04|234.84|232.84|233.39|231.39|1341
1594044000000|2020-07-06 14:00:00|234.07|232.07|234.1|232.1|234.52|232.52|232.71|230.71|1000
1594047600000|2020-07-06 15:00:00|234.09|232.09|240.43|238.43|241.81|239.81|234.08|232.08|3113
1594051200000|2020-07-06 16:00:00|240.51|238.51|240.52|238.52|242.47|240.47|239.47|237.47|3297
1594054800000|2020-07-06 17:00:00|240.56|238.56|239.88|237.88|240.7|238.7|238.93|236.93|1093
1594058400000|2020-07-06 18:00:00|239.75|237.75|238.72|236.72|239.96|237.96|238.68|236.68|1047
1594062000000|2020-07-06 19:00:00|238.71|236.71|239.2|237.2|239.66|237.66|237.83|235.83|1367
1594065600000|2020-07-06 20:00:00|239.31|237.31|239.71|237.71|239.99|237.99|238.62|236.62|1110
1594069200000|2020-07-06 21:00:00|239.69|237.69|239.3|237.3|241.7|239.7|239.3|237.3|1512
1594072800000|2020-07-06 22:00:00|239.31|237.31|241.9|239.9|242.56|240.56|239.02|237.02|3915
1594076400000|2020-07-06 23:00:00|241.93|239.93|243.45|241.45|244.14|242.14|241.57|239.57|3970
1594080000000|2020-07-07 00:00:00|243.44|241.44|242.46|240.46|245.41|243.41|242.34|240.34|3196
1594083600000|2020-07-07 01:00:00|242.45|240.45|240.62|238.62|242.45|240.45|240.6|238.6|2892
1594087200000|2020-07-07 02:00:00|240.6|238.6|240.71|238.71|240.72|238.72|239.06|237.06|2403
1594090800000|2020-07-07 03:00:00|240.7|238.7|241.18|239.18|241.74|239.74|240.46|238.46|1615
1594094400000|2020-07-07 04:00:00|241.17|239.17|240.29|238.29|241.41|239.41|240.18|238.18|819
1594098000000|2020-07-07 05:00:00|240.28|238.28|240.51|238.51|240.71|238.71|239.47|237.47|1094
1594101600000|2020-07-07 06:00:00|240.52|238.52|238.81|236.81|240.53|238.53|237.5|235.5|1947
1594105200000|2020-07-07 07:00:00|238.6|236.6|238.48|236.48|238.6|236.6|237.38|235.38|901
1594108800000|2020-07-07 08:00:00|238.47|236.47|239.32|237.32|239.52|237.52|237.84|235.84|920
1594112400000|2020-07-07 09:00:00|239.33|237.33|237.82|235.82|239.51|237.51|237.65|235.65|2125
1594116000000|2020-07-07 10:00:00|237.62|235.62|238.89|236.89|239.06|237.06|237.54|235.54|1282
1594119600000|2020-07-07 11:00:00|238.88|236.88|239.69|237.69|239.82|237.82|238.32|236.32|1085
1594123200000|2020-07-07 12:00:00|239.68|237.68|237.9|235.9|239.76|237.76|237.1|235.1|1991
1594126800000|2020-07-07 13:00:00|237.91|235.91|238.15|236.15|238.22|236.22|237.1|235.1|1371
1594130400000|2020-07-07 14:00:00|238.12|236.12|238.55|236.55|239.99|237.99|237.89|235.89|1857
1594134000000|2020-07-07 15:00:00|238.54|236.54|239.16|237.16|239.29|237.29|238.09|236.09|1129
1594137600000|2020-07-07 16:00:00|239.17|237.17|238.86|236.86|240.01|238.01|238.81|236.81|1235
1594141200000|2020-07-07 17:00:00|238.85|236.85|240.02|238.02|240.13|238.13|238.61|236.61|763
1594144800000|2020-07-07 18:00:00|240.01|238.01|238.91|236.91|240.21|238.21|238.5|236.5|1464
1594148400000|2020-07-07 19:00:00|238.88|236.88|237.82|235.82|238.88|236.88|237.68|235.68|1441
1594152000000|2020-07-07 20:00:00|237.77|235.77|238.07|236.07|238.09|236.09|236.18|234.18|1476
1594155600000|2020-07-07 21:00:00|238.08|236.08|237.76|235.76|238.19|236.19|237.24|235.24|479
1594159200000|2020-07-07 22:00:00|237.74|235.74|238.95|236.95|238.96|236.96|237.74|235.74|843
1594162800000|2020-07-07 23:00:00|238.97|236.97|238.87|236.87|239.26|237.26|238.29|236.29|735
1594166400000|2020-07-08 00:00:00|238.89|236.89|238.01|236.01|239.22|237.22|237.13|235.13|813
1594170000000|2020-07-08 01:00:00|238.02|236.02|240.79|238.79|240.85|238.85|237.93|235.93|1670
1594173600000|2020-07-08 02:00:00|240.8|238.8|242.48|240.48|243.05|241.05|240.8|238.8|2194
1594177200000|2020-07-08 03:00:00|242.47|240.47|244.41|242.41|244.67|242.67|241.89|239.89|1800
1594180800000|2020-07-08 04:00:00|244.43|242.43|241.34|239.34|244.9|242.9|240.54|238.54|2506
1594184400000|2020-07-08 05:00:00|241.33|239.33|241.44|239.44|241.71|239.71|240.43|238.43|1180
1594188000000|2020-07-08 06:00:00|241.46|239.46|241.2|239.2|242.04|240.04|241.1|239.1|1126
1594191600000|2020-07-08 07:00:00|241.19|239.19|242.37|240.37|243.03|241.03|240.8|238.8|1440
1594195200000|2020-07-08 08:00:00|242.35|240.35|242.27|240.27|243.25|241.25|241.76|239.76|1343
1594198800000|2020-07-08 09:00:00|242.25|240.25|242.71|240.71|242.78|240.78|241.66|239.66|1074
1594202400000|2020-07-08 10:00:00|242.73|240.73|244.61|242.61|244.84|242.84|242.73|240.73|1379
1594206000000|2020-07-08 11:00:00|244.62|242.62|245.21|243.21|245.9|243.9|243.92|241.92|1996
1594209600000|2020-07-08 12:00:00|245.24|243.24|242.45|240.45|245.72|243.72|241.81|239.81|2229
1594213200000|2020-07-08 13:00:00|242.44|240.44|246.2|244.2|246.8|244.8|242.18|240.18|2527
1594216800000|2020-07-08 14:00:00|246.27|244.27|245.71|243.71|247.01|245.01|245.24|243.24|1820
1594220400000|2020-07-08 15:00:00|245.72|243.72|245.01|243.01|246.3|244.3|244.44|242.44|1315
1594224000000|2020-07-08 16:00:00|245.02|243.02|244.29|242.29|245.47|243.47|243.76|241.76|1893
1594227600000|2020-07-08 17:00:00|244.27|242.27|245.28|243.28|245.32|243.32|243.95|241.95|889
1594231200000|2020-07-08 18:00:00|245.27|243.27|244.34|242.34|245.34|243.34|244.2|242.2|809
1594234800000|2020-07-08 19:00:00|244.35|242.35|245.34|243.34|245.58|243.58|244.35|242.35|657
1594238400000|2020-07-08 20:00:00|245.33|243.33|244.61|242.61|245.53|243.53|244.15|242.15|1333
1594242000000|2020-07-08 21:00:00|244.62|242.62|245.11|243.11|245.38|243.38|244.05|242.05|765
1594245600000|2020-07-08 22:00:00|245.08|243.08|245.42|243.42|245.87|243.87|244.34|242.34|1061
1594249200000|2020-07-08 23:00:00|245.44|243.44|244.42|242.42|245.44|243.44|243.81|241.81|1030
1594252800000|2020-07-09 00:00:00|244.43|242.43|242.93|240.93|244.53|242.53|241.36|239.36|1992
1594256400000|2020-07-09 01:00:00|242.91|240.91|240.71|238.71|242.91|240.91|240.61|238.61|1954
1594260000000|2020-07-09 02:00:00|240.7|238.7|241|239|241.82|239.82|240.07|238.07|2598
1594263600000|2020-07-09 03:00:00|240.96|238.96|241.8|239.8|241.9|239.9|240.55|238.55|2249
1594267200000|2020-07-09 04:00:00|241.82|239.82|242|240|242.48|240.48|241.53|239.53|838
1594270800000|2020-07-09 05:00:00|242.07|240.07|242.78|240.78|243.34|241.34|241.91|239.91|2576
1594274400000|2020-07-09 06:00:00|242.77|240.77|246|244|246.6|244.6|242.65|240.65|2083
1594278000000|2020-07-09 07:00:00|245.99|243.99|245.07|243.07|246.08|244.08|244.43|242.43|922
1594281600000|2020-07-09 08:00:00|245.06|243.06|244.23|242.23|245.21|243.21|243.3|241.3|952
1594285200000|2020-07-09 09:00:00|244.21|242.21|243.79|241.79|244.22|242.22|243.1|241.1|609
1594288800000|2020-07-09 10:00:00|243.81|241.81|242.91|240.91|243.82|241.82|242.5|240.5|976
1594292400000|2020-07-09 11:00:00|242.86|240.86|244.69|242.69|244.82|242.82|242.25|240.25|1378
1594296000000|2020-07-09 12:00:00|244.68|242.68|245.84|243.84|245.86|243.86|244.38|242.38|1027
1594299600000|2020-07-09 13:00:00|245.82|243.82|243.81|241.81|245.82|243.82|242.9|240.9|1392
1594303200000|2020-07-09 14:00:00|243.72|241.72|240.28|238.28|243.73|241.73|239.99|237.99|2406
1594306800000|2020-07-09 15:00:00|240.25|238.25|238.02|236.02|240.26|238.26|236.31|234.31|5729
1594310400000|2020-07-09 16:00:00|238.01|236.01|238.13|236.13|238.75|236.75|236.96|234.96|2952
1594314000000|2020-07-09 17:00:00|238.09|236.09|238|236|238.67|236.67|237.49|235.49|1429
1594317600000|2020-07-09 18:00:00|238.01|236.01|238.51|236.51|238.67|236.67|237.63|235.63|1143
1594321200000|2020-07-09 19:00:00|238.52|236.52|236|234|238.58|236.58|234.27|232.27|2633
1594324800000|2020-07-09 20:00:00|235.97|233.97|237.95|235.95|237.97|235.97|235.34|233.34|2142
1594328400000|2020-07-09 21:00:00|237.96|235.96|238.27|236.27|238.85|236.85|237.83|235.83|1244
1594332000000|2020-07-09 22:00:00|238.24|236.24|238.54|236.54|238.93|236.93|237.98|235.98|1167
1594335600000|2020-07-09 23:00:00|238.51|236.51|239.13|237.13|239.39|237.39|237.96|235.96|1020
1594339200000|2020-07-10 00:00:00|239.1|237.1|237.21|235.21|239.1|237.1|237.17|235.17|2022
1594342800000|2020-07-10 01:00:00|237.19|235.19|238.17|236.17|238.71|236.71|236.86|234.86|1695
1594346400000|2020-07-10 02:00:00|238.16|236.16|238.12|236.12|238.52|236.52|237.1|235.1|1298
1594350000000|2020-07-10 03:00:00|238.14|236.14|237.72|235.72|238.44|236.44|237.29|235.29|778
1594353600000|2020-07-10 04:00:00|237.74|235.74|235.45|233.45|237.85|235.85|235.19|233.19|2178
1594357200000|2020-07-10 05:00:00|235.44|233.44|235.64|233.64|236.52|234.52|234.84|232.84|1524
1594360800000|2020-07-10 06:00:00|235.66|233.66|235.19|233.19|236.39|234.39|235.19|233.19|672
1594364400000|2020-07-10 07:00:00|235.18|233.18|234.72|232.72|235.21|233.21|233.53|231.53|1267
1594368000000|2020-07-10 08:00:00|234.74|232.74|240.02|238.02|241.05|239.05|234.74|232.74|2721
1594371600000|2020-07-10 09:00:00|240.04|238.04|238.56|236.56|240.04|238.04|237.9|235.9|1687
1594375200000|2020-07-10 10:00:00|238.55|236.55|238.52|236.52|239.09|237.09|237.73|235.73|1165
1594378800000|2020-07-10 11:00:00|238.55|236.55|237.03|235.03|239.48|237.48|237.02|235.02|1116
1594382400000|2020-07-10 12:00:00|237.1|235.1|238.18|236.18|238.76|236.76|237.03|235.03|1302
1594386000000|2020-07-10 13:00:00|238.16|236.16|237.77|235.77|238.68|236.68|237.13|235.13|1505
1594389600000|2020-07-10 14:00:00|237.81|235.81|237.53|235.53|237.94|235.94|236.03|234.03|1432
1594393200000|2020-07-10 15:00:00|237.5|235.5|238.82|236.82|239.18|237.18|237.49|235.49|1199
1594396800000|2020-07-10 16:00:00|238.83|236.83|238.32|236.32|239.11|237.11|237.83|235.83|774
1594400400000|2020-07-10 17:00:00|238.33|236.33|237.87|235.87|238.53|236.53|237.25|235.25|593
1594404000000|2020-07-10 18:00:00|237.89|235.89|238.01|236.01|238.3|236.3|237.42|235.42|538
1594407600000|2020-07-10 19:00:00|237.99|235.99|238.4|236.4|238.81|236.81|237.89|235.89|653
1594411200000|2020-07-10 20:00:00|238.41|236.41|237.92|235.92|238.78|236.78|237.86|235.86|397
1594450800000|2020-07-11 07:00:00|238.95|236.95|238.91|236.91|239.49|237.49|238.73|236.73|574
1594454400000|2020-07-11 08:00:00|238.89|236.89|238.5|236.5|238.99|236.99|238.43|236.43|586
1594458000000|2020-07-11 09:00:00|238.51|236.51|237.16|235.16|238.51|236.51|236.47|234.47|2564
1594461600000|2020-07-11 10:00:00|237.15|235.15|237|235|237.92|235.92|236.99|234.99|1720
1594465200000|2020-07-11 11:00:00|236.95|234.95|237.07|235.07|237.72|235.72|236.72|234.72|769
1594468800000|2020-07-11 12:00:00|237.05|235.05|237|235|237.67|235.67|236.98|234.98|802
1594472400000|2020-07-11 13:00:00|236.99|234.99|237.4|235.4|237.59|235.59|236.66|234.66|592
1594476000000|2020-07-11 14:00:00|237.39|235.39|237.82|235.82|237.83|235.83|236.91|234.91|613
1594479600000|2020-07-11 15:00:00|237.83|235.83|237.21|235.21|237.9|235.9|237.12|235.12|560
1594483200000|2020-07-11 16:00:00|237.19|235.19|236.91|234.91|237.97|235.97|236.56|234.56|1056
1594486800000|2020-07-11 17:00:00|236.92|234.92|237.07|235.07|237.34|235.34|236.68|234.68|737
1594490400000|2020-07-11 18:00:00|237.09|235.09|237.06|235.06|237.2|235.2|236.54|234.54|356
1594494000000|2020-07-11 19:00:00|237.08|235.08|236.13|234.13|237.09|235.09|235.93|233.93|544
1594497600000|2020-07-11 20:00:00|236.14|234.14|236.92|234.92|236.95|234.95|236.02|234.02|376
1594501200000|2020-07-11 21:00:00|236.81|234.81|236.88|234.88|236.94|234.94|236.54|234.54|333
1594504800000|2020-07-11 22:00:00|236.87|234.87|237.15|235.15|237.47|235.47|236.85|234.85|524
1594508400000|2020-07-11 23:00:00|237.08|235.08|237.75|235.75|237.97|235.97|236.88|234.88|958
1594512000000|2020-07-12 00:00:00|237.79|235.79|238.44|236.44|238.88|236.88|237.6|235.6|1996
1594515600000|2020-07-12 01:00:00|238.45|236.45|239.57|237.57|239.62|237.62|238.45|236.45|2378
1594519200000|2020-07-12 02:00:00|239.55|237.55|239.22|237.22|239.71|237.71|239.09|237.09|2250
1594522800000|2020-07-12 03:00:00|239.25|237.25|239.02|237.02|239.56|237.56|238.84|236.84|1629
1594526400000|2020-07-12 04:00:00|239.06|237.06|238.96|236.96|239.45|237.45|238.81|236.81|3281
1594530000000|2020-07-12 05:00:00|238.95|236.95|238.92|236.92|239.12|237.12|238.35|236.35|1920
1594533600000|2020-07-12 06:00:00|238.88|236.88|238.41|236.41|238.95|236.95|238.36|236.36|1687
1594537200000|2020-07-12 07:00:00|238.4|236.4|238.44|236.44|238.84|236.84|238.27|236.27|820
1594540800000|2020-07-12 08:00:00|238.42|236.42|238.39|236.39|239.11|237.11|238.23|236.23|701
1594544400000|2020-07-12 09:00:00|238.37|236.37|238.16|236.16|238.4|236.4|237.23|235.23|874
1594548000000|2020-07-12 10:00:00|238.2|236.2|238.34|236.34|238.46|236.46|238.14|236.14|337
1594551600000|2020-07-12 11:00:00|238.33|236.33|237.79|235.79|238.44|236.44|237.72|235.72|909
1594555200000|2020-07-12 12:00:00|237.78|235.78|238.53|236.53|238.53|236.53|237.73|235.73|956
1594558800000|2020-07-12 13:00:00|238.52|236.52|234.66|232.66|240.27|238.27|233.4|231.4|3766
1594562400000|2020-07-12 14:00:00|234.65|232.65|235.19|233.19|235.58|233.58|234.19|232.19|1812
1594566000000|2020-07-12 15:00:00|235.2|233.2|235.19|233.19|235.25|233.25|234.59|232.59|964
1594569600000|2020-07-12 16:00:00|235.18|233.18|235.69|233.69|235.88|233.88|234.65|232.65|1441
1594573200000|2020-07-12 17:00:00|235.66|233.66|235.45|233.45|235.67|233.67|234.8|232.8|1075
1594576800000|2020-07-12 18:00:00|235.37|233.37|235.9|233.9|236.05|234.05|235.15|233.15|832
1594580400000|2020-07-12 19:00:00|235.88|233.88|236.06|234.06|236.22|234.22|234.24|232.24|2030
1594584000000|2020-07-12 20:00:00|236.01|234.01|236.34|234.34|236.44|234.44|235.92|233.92|919
1594587600000|2020-07-12 21:00:00|236.33|234.33|236.29|234.29|237.08|235.08|235.95|233.95|2574
1594591200000|2020-07-12 22:00:00|236.31|234.31|238.13|236.13|238.75|236.75|236.3|234.3|3704
1594594800000|2020-07-12 23:00:00|238.11|236.11|238.54|236.54|238.55|236.55|237.56|235.56|2660
1594598400000|2020-07-13 00:00:00|238.53|236.53|237.87|235.87|238.92|236.92|237.7|235.7|3755
1594602000000|2020-07-13 01:00:00|237.88|235.88|238.09|236.09|238.48|236.48|237.32|235.32|3025
1594605600000|2020-07-13 02:00:00|238.08|236.08|238.12|236.12|238.4|236.4|237.79|235.79|2083
1594609200000|2020-07-13 03:00:00|238.13|236.13|237.55|235.55|238.34|236.34|237.5|235.5|1686
1594612800000|2020-07-13 04:00:00|237.53|235.53|237.39|235.39|237.9|235.9|237.24|235.24|1999
1594616400000|2020-07-13 05:00:00|237.4|235.4|237.5|235.5|237.91|235.91|237.37|235.37|2086
1594620000000|2020-07-13 06:00:00|237.51|235.51|236.13|234.13|237.8|235.8|236.03|234.03|3302
1594623600000|2020-07-13 07:00:00|236.12|234.12|236.91|234.91|237.3|235.3|236.12|234.12|1838
1594627200000|2020-07-13 08:00:00|236.92|234.92|237.97|235.97|238.26|236.26|236.92|234.92|3151
1594630800000|2020-07-13 09:00:00|237.95|235.95|237.68|235.68|238.16|236.16|237.47|235.47|2408
1594634400000|2020-07-13 10:00:00|237.69|235.69|238.14|236.14|238.17|236.17|237.15|235.15|2642
1594638000000|2020-07-13 11:00:00|238.15|236.15|238.32|236.32|238.44|236.44|238|236|3292
1594641600000|2020-07-13 12:00:00|238.3|236.3|238.64|236.64|238.73|236.73|237.07|235.07|4084
1594645200000|2020-07-13 13:00:00|238.63|236.63|238.32|236.32|238.79|236.79|237.94|235.94|3095
1594648800000|2020-07-13 14:00:00|238.33|236.33|237.46|235.46|238.53|236.53|237.39|235.39|2688
1594652400000|2020-07-13 15:00:00|237.4|235.4|236.7|234.7|237.94|235.94|236.49|234.49|2706
1594656000000|2020-07-13 16:00:00|236.69|234.69|236.87|234.87|237.21|235.21|236.69|234.69|1832
1594659600000|2020-07-13 17:00:00|236.86|234.86|236.84|234.84|237.3|235.3|236.66|234.66|2740
1594663200000|2020-07-13 18:00:00|236.8|234.8|234.53|232.53|236.8|234.8|233.92|231.92|2508
1594666800000|2020-07-13 19:00:00|234.51|232.51|229.33|227.33|234.54|232.54|225.59|223.59|5476
1594670400000|2020-07-13 20:00:00|229.31|227.31|231.06|229.06|231.59|229.59|228.5|226.5|4395
1594674000000|2020-07-13 21:00:00|231.05|229.05|232.02|230.02|232.31|230.31|230.64|228.64|2278
1594677600000|2020-07-13 22:00:00|232.04|230.04|232.91|230.91|233.17|231.17|230.84|228.84|2627
1594681200000|2020-07-13 23:00:00|232.88|230.88|233.02|231.02|233.17|231.17|231.94|229.94|2847
1594684800000|2020-07-14 00:00:00|233|231|231.46|229.46|233.08|231.08|231.4|229.4|2916
1594688400000|2020-07-14 01:00:00|231.45|229.45|232.31|230.31|232.51|230.51|230.99|228.99|3379
1594692000000|2020-07-14 02:00:00|232.32|230.32|231.43|229.43|232.54|230.54|231.16|229.16|2755
1594695600000|2020-07-14 03:00:00|231.44|229.44|230.36|228.36|231.87|229.87|230.36|228.36|2648
1594699200000|2020-07-14 04:00:00|230.35|228.35|228.95|226.95|230.42|228.42|227.96|225.96|4541
1594702800000|2020-07-14 05:00:00|228.94|226.94|229.25|227.25|229.44|227.44|227.43|225.43|2809
1594706400000|2020-07-14 06:00:00|229.24|227.24|229.31|227.31|229.87|227.87|229.05|227.05|2512
1594710000000|2020-07-14 07:00:00|229.3|227.3|229.35|227.35|229.48|227.48|228.98|226.98|1362
1594713600000|2020-07-14 08:00:00|229.34|227.34|229.67|227.67|230.18|228.18|229.16|227.16|1414
1594717200000|2020-07-14 09:00:00|229.66|227.66|229.78|227.78|230.21|228.21|229.42|227.42|2258
1594720800000|2020-07-14 10:00:00|229.81|227.81|229.15|227.15|229.85|227.85|228.33|226.33|2519
1594724400000|2020-07-14 11:00:00|229.16|227.16|231.54|229.54|231.82|229.82|228.35|226.35|4230
1594728000000|2020-07-14 12:00:00|231.55|229.55|231.09|229.09|232.49|230.49|231.07|229.07|3156
1594731600000|2020-07-14 13:00:00|231.11|229.11|230.15|228.15|231.4|229.4|229.73|227.73|3047
1594735200000|2020-07-14 14:00:00|230.16|228.16|230.5|228.5|230.66|228.66|229.45|227.45|2802
1594738800000|2020-07-14 15:00:00|230.52|228.52|230.66|228.66|231.07|229.07|230.44|228.44|2785
1594742400000|2020-07-14 16:00:00|230.67|228.67|230.55|228.55|230.98|228.98|230.06|228.06|2053
1594746000000|2020-07-14 17:00:00|230.57|228.57|231|229|231.39|229.39|230.42|228.42|2597
1594749600000|2020-07-14 18:00:00|230.97|228.97|230.62|228.62|231.15|229.15|230.43|228.43|2393
1594753200000|2020-07-14 19:00:00|230.63|228.63|231.19|229.19|231.33|229.33|230.16|228.16|1977
1594756800000|2020-07-14 20:00:00|231.2|229.2|231.88|229.88|232.15|230.15|231.19|229.19|3404
1594760400000|2020-07-14 21:00:00|231.87|229.87|231.03|229.03|232.05|230.05|230.99|228.99|2802
1594764000000|2020-07-14 22:00:00|231.02|229.02|231.28|229.28|231.9|229.9|231.02|229.02|2880
1594767600000|2020-07-14 23:00:00|231.33|229.33|231.13|229.13|232|230|231.05|229.05|2233
1594771200000|2020-07-15 00:00:00|231.16|229.16|230.85|228.85|231.92|229.92|230.63|228.63|3316
1594774800000|2020-07-15 01:00:00|230.79|228.79|230|228|231.14|229.14|229.07|227.07|2940
1594778400000|2020-07-15 02:00:00|229.99|227.99|229.57|227.57|230.06|228.06|229.05|227.05|3075
1594782000000|2020-07-15 03:00:00|229.55|227.55|228.8|226.8|230.02|228.02|228.79|226.79|2781
1594785600000|2020-07-15 04:00:00|228.79|226.79|230.49|228.49|230.56|228.56|228.61|226.61|2924
1594789200000|2020-07-15 05:00:00|230.52|228.52|230.39|228.39|230.89|228.89|229.94|227.94|2889
1594792800000|2020-07-15 06:00:00|230.37|228.37|229.5|227.5|230.42|228.42|229.12|227.12|2148
1594796400000|2020-07-15 07:00:00|229.49|227.49|229.18|227.18|229.5|227.5|228.32|226.32|2706
1594800000000|2020-07-15 08:00:00|229.17|227.17|229.17|227.17|229.22|227.22|228.24|226.24|2983
1594803600000|2020-07-15 09:00:00|229.16|227.16|229.7|227.7|229.83|227.83|228.26|226.26|3792
1594807200000|2020-07-15 10:00:00|229.69|227.69|229.92|227.92|230.45|228.45|229.48|227.48|4053
1594810800000|2020-07-15 11:00:00|229.93|227.93|229.54|227.54|230.33|228.33|229.31|227.31|4247
1594814400000|2020-07-15 12:00:00|229.55|227.55|229.92|227.92|230.24|228.24|229.4|227.4|3444
1594818000000|2020-07-15 13:00:00|229.89|227.89|229.6|227.6|229.91|227.91|229.33|227.33|2073
1594821600000|2020-07-15 14:00:00|229.58|227.58|230.26|228.26|230.35|228.35|229.4|227.4|2932
1594825200000|2020-07-15 15:00:00|230.25|228.25|228.49|226.49|230.44|228.44|228.3|226.3|2799
1594828800000|2020-07-15 16:00:00|228.47|226.47|228.37|226.37|229.13|227.13|226.94|224.94|3298
1594832400000|2020-07-15 17:00:00|228.36|226.36|227.91|225.91|228.69|226.69|227.84|225.84|2476
1594836000000|2020-07-15 18:00:00|227.92|225.92|227.48|225.48|228.32|226.32|227.19|225.19|2642
1594839600000|2020-07-15 19:00:00|227.49|225.49|227.25|225.25|227.94|225.94|226.91|224.91|2246
1594843200000|2020-07-15 20:00:00|227.26|225.26|228.78|226.78|229.26|227.26|227.16|225.16|2399
1594846800000|2020-07-15 21:00:00|228.79|226.79|228.94|226.94|229.2|227.2|228.5|226.5|2513
1594850400000|2020-07-15 22:00:00|228.95|226.95|228.34|226.34|229.02|227.02|228.33|226.33|1556
1594854000000|2020-07-15 23:00:00|228.37|226.37|228.3|226.3|228.8|226.8|228.04|226.04|1788
1594857600000|2020-07-16 00:00:00|228.31|226.31|228.4|226.4|228.57|226.57|227.36|225.36|2052
1594861200000|2020-07-16 01:00:00|228.41|226.41|228.79|226.79|228.9|226.9|228.06|226.06|2160
1594864800000|2020-07-16 02:00:00|228.8|226.8|228.14|226.14|228.93|226.93|228.11|226.11|2182
1594868400000|2020-07-16 03:00:00|228.15|226.15|227.95|225.95|228.35|226.35|227.83|225.83|1003
1594872000000|2020-07-16 04:00:00|227.97|225.97|227.97|225.97|228.69|226.69|227.95|225.95|1768
1594875600000|2020-07-16 05:00:00|227.9|225.9|228.12|226.12|228.24|226.24|227.47|225.47|1326
1594879200000|2020-07-16 06:00:00|228.11|226.11|224.98|222.98|228.41|226.41|224.13|222.13|3255
1594882800000|2020-07-16 07:00:00|224.97|222.97|222.07|220.07|224.99|222.99|218|216|6559
1594886400000|2020-07-16 08:00:00|222.06|220.06|222.67|220.67|222.8|220.8|221.35|219.35|4153
1594890000000|2020-07-16 09:00:00|222.66|220.66|220.51|218.51|222.67|220.67|220.44|218.44|4613
1594893600000|2020-07-16 10:00:00|220.52|218.52|222.41|220.41|222.46|220.46|219.52|217.52|3818
1594897200000|2020-07-16 11:00:00|222.42|220.42|221.7|219.7|222.45|220.45|221.58|219.58|3395
1594900800000|2020-07-16 12:00:00|221.71|219.71|222.27|220.27|223.53|221.53|221.71|219.71|2760
1594904400000|2020-07-16 13:00:00|222.26|220.26|222.77|220.77|222.9|220.9|222|220|2144
1594908000000|2020-07-16 14:00:00|222.78|220.78|223.29|221.29|223.69|221.69|221.94|219.94|2914
1594911600000|2020-07-16 15:00:00|223.35|221.35|223.62|221.62|223.83|221.83|222.97|220.97|2347
1594915200000|2020-07-16 16:00:00|223.61|221.61|223.01|221.01|224.29|222.29|222.84|220.84|2222
1594918800000|2020-07-16 17:00:00|223|221|223.19|221.19|223.87|221.87|222.86|220.86|2244
1594922400000|2020-07-16 18:00:00|223.2|221.2|222.91|220.91|224.01|222.01|222.83|220.83|2314
1594926000000|2020-07-16 19:00:00|222.92|220.92|222.78|220.78|223.06|221.06|222.49|220.49|1500
1594929600000|2020-07-16 20:00:00|222.8|220.8|223.59|221.59|223.96|221.96|222.24|220.24|2794
1594933200000|2020-07-16 21:00:00|223.6|221.6|224.11|222.11|225.62|223.62|223.6|221.6|2142
1594936800000|2020-07-16 22:00:00|224.1|222.1|224.95|222.95|225.38|223.38|224.1|222.1|2233
1594940400000|2020-07-16 23:00:00|225.02|223.02|225.24|223.24|225.68|223.68|224.69|222.69|1302
1594944000000|2020-07-17 00:00:00|225.25|223.25|224.61|222.61|225.41|223.41|224.33|222.33|2206
1594947600000|2020-07-17 01:00:00|224.64|222.64|224.95|222.95|225.68|223.68|224.49|222.49|2374
1594951200000|2020-07-17 02:00:00|224.93|222.93|224.94|222.94|225.49|223.49|224.9|222.9|1387
1594954800000|2020-07-17 03:00:00|224.96|222.96|224.2|222.2|225.13|223.13|223.73|221.73|1511
1594958400000|2020-07-17 04:00:00|224.17|222.17|223.6|221.6|224.57|222.57|223.24|221.24|2716
1594962000000|2020-07-17 05:00:00|223.59|221.59|223.94|221.94|224.24|222.24|222.84|220.84|2199
1594965600000|2020-07-17 06:00:00|223.96|221.96|224.09|222.09|224.72|222.72|223.94|221.94|2243
1594969200000|2020-07-17 07:00:00|224.1|222.1|224.22|222.22|224.8|222.8|223.68|221.68|1660
1594972800000|2020-07-17 08:00:00|224.19|222.19|223.79|221.79|224.43|222.43|223.31|221.31|2565
1594976400000|2020-07-17 09:00:00|223.8|221.8|224.39|222.39|224.52|222.52|223.56|221.56|1540
1594980000000|2020-07-17 10:00:00|224.38|222.38|224.02|222.02|224.66|222.66|223.94|221.94|1219
1594983600000|2020-07-17 11:00:00|224.03|222.03|224.94|222.94|224.95|222.95|223.51|221.51|1354
1594987200000|2020-07-17 12:00:00|224.95|222.95|225.39|223.39|226.37|224.37|224.94|222.94|3250
1594990800000|2020-07-17 13:00:00|225.4|223.4|224.64|222.64|225.67|223.67|224.37|222.37|2488
1594994400000|2020-07-17 14:00:00|224.66|222.66|224.74|222.74|224.8|222.8|224.17|222.17|2299
1594998000000|2020-07-17 15:00:00|224.75|222.75|224.61|222.61|225.15|223.15|224.43|222.43|2369
1595001600000|2020-07-17 16:00:00|224.6|222.6|224.57|222.57|224.92|222.92|224.22|222.22|2469
1595005200000|2020-07-17 17:00:00|224.56|222.56|223.7|221.7|224.57|222.57|223.49|221.49|2259
1595008800000|2020-07-17 18:00:00|223.69|221.69|223.78|221.78|224.16|222.16|223.59|221.59|1348
1595012400000|2020-07-17 19:00:00|223.79|221.79|223.85|221.85|224.02|222.02|223.43|221.43|2089
1595016000000|2020-07-17 20:00:00|223.82|221.82|223.51|221.51|224.22|222.22|223.43|221.43|2009
1595055600000|2020-07-18 07:00:00|223.99|221.99|224.28|222.28|224.36|222.36|223.89|221.89|621
1595059200000|2020-07-18 08:00:00|224.33|222.33|225.83|223.83|225.88|223.88|224.08|222.08|586
1595062800000|2020-07-18 09:00:00|225.84|223.84|226.45|224.45|227.61|225.61|225.83|223.83|2254
1595066400000|2020-07-18 10:00:00|226.46|224.46|226.26|224.26|226.96|224.96|226.04|224.04|1808
1595070000000|2020-07-18 11:00:00|226.28|224.28|226.26|224.26|226.58|224.58|226.02|224.02|1260
1595073600000|2020-07-18 12:00:00|226.27|224.27|226.36|224.36|226.87|224.87|226.24|224.24|2630
1595077200000|2020-07-18 13:00:00|226.35|224.35|226.21|224.21|227.19|225.19|226.05|224.05|1904
1595080800000|2020-07-18 14:00:00|226.22|224.22|226.5|224.5|226.56|224.56|225.98|223.98|1652
1595084400000|2020-07-18 15:00:00|226.51|224.51|226.51|224.51|226.61|224.61|226.21|224.21|1597
1595088000000|2020-07-18 16:00:00|226.52|224.52|226.37|224.37|226.61|224.61|226.08|224.08|769
1595091600000|2020-07-18 17:00:00|226.39|224.39|226.72|224.72|226.76|224.76|226.36|224.36|1383
1595095200000|2020-07-18 18:00:00|226.73|224.73|226.92|224.92|227.59|225.59|226.59|224.59|1465
1595098800000|2020-07-18 19:00:00|226.91|224.91|225.69|223.69|227.3|225.3|225.11|223.11|1872
1595102400000|2020-07-18 20:00:00|225.7|223.7|226.28|224.28|226.45|224.45|225.63|223.63|985
1595106000000|2020-07-18 21:00:00|226.27|224.27|226.16|224.16|226.39|224.39|225.79|223.79|725
1595109600000|2020-07-18 22:00:00|226.17|224.17|225.55|223.55|226.2|224.2|225.42|223.42|854
1595113200000|2020-07-18 23:00:00|225.46|223.46|225.45|223.45|225.85|223.85|225.38|223.38|934
1595116800000|2020-07-19 00:00:00|225.46|223.46|226.19|224.19|226.31|224.31|225.37|223.37|919
1595120400000|2020-07-19 01:00:00|226.18|224.18|225.65|223.65|226.18|224.18|225.58|223.58|827
1595124000000|2020-07-19 02:00:00|225.64|223.64|225.37|223.37|225.88|223.88|225.05|223.05|791
1595127600000|2020-07-19 03:00:00|225.36|223.36|224.77|222.77|225.37|223.37|224.11|222.11|1390
1595131200000|2020-07-19 04:00:00|224.76|222.76|224.69|222.69|225.13|223.13|224.39|222.39|849
1595134800000|2020-07-19 05:00:00|224.68|222.68|224.05|222.05|225.02|223.02|223.93|221.93|1017
1595138400000|2020-07-19 06:00:00|224.06|222.06|224.75|222.75|224.76|222.76|223.59|221.59|1010
1595142000000|2020-07-19 07:00:00|224.74|222.74|224.82|222.82|224.9|222.9|224.6|222.6|323
1595145600000|2020-07-19 08:00:00|224.81|222.81|224.91|222.91|224.92|222.92|224.32|222.32|333
1595149200000|2020-07-19 09:00:00|224.92|222.92|224.71|222.71|224.93|222.93|224.19|222.19|774
1595152800000|2020-07-19 10:00:00|224.78|222.78|223.54|221.54|224.82|222.82|223.5|221.5|1346
1595156400000|2020-07-19 11:00:00|223.53|221.53|223.09|221.09|223.56|221.56|221.54|219.54|2647
1595160000000|2020-07-19 12:00:00|223.08|221.08|223.57|221.57|223.63|221.63|222.59|220.59|1221
1595163600000|2020-07-19 13:00:00|223.56|221.56|223.45|221.45|223.7|221.7|223.23|221.23|1199
1595167200000|2020-07-19 14:00:00|223.44|221.44|223.75|221.75|223.88|221.88|223.15|221.15|741
1595170800000|2020-07-19 15:00:00|223.72|221.72|223.32|221.32|223.88|221.88|223.14|221.14|773
1595174400000|2020-07-19 16:00:00|223.38|221.38|225.71|223.71|225.85|223.85|223.16|221.16|1433
1595178000000|2020-07-19 17:00:00|225.69|223.69|225.65|223.65|226.14|224.14|225.34|223.34|1793
1595181600000|2020-07-19 18:00:00|225.64|223.64|226.14|224.14|226.9|224.9|225.47|223.47|1214
1595185200000|2020-07-19 19:00:00|226.13|224.13|227.09|225.09|227.29|225.29|225.54|223.54|2203
1595188800000|2020-07-19 20:00:00|227.1|225.1|226.97|224.97|227.94|225.94|226.29|224.29|3558
1595192400000|2020-07-19 21:00:00|226.98|224.98|227.26|225.26|227.6|225.6|226.95|224.95|2225
1595196000000|2020-07-19 22:00:00|227.28|225.28|228.46|226.46|229.02|227.02|226.77|224.77|2928
1595199600000|2020-07-19 23:00:00|228.37|226.37|228.94|226.94|229.95|227.95|228.37|226.37|3600
1595203200000|2020-07-20 00:00:00|228.92|226.92|227.93|225.93|229.64|227.64|227.81|225.81|2741
1595206800000|2020-07-20 01:00:00|227.95|225.95|227.43|225.43|228.32|226.32|227.43|225.43|1651
1595210400000|2020-07-20 02:00:00|227.42|225.42|227.49|225.49|228.15|226.15|227.36|225.36|2170
1595214000000|2020-07-20 03:00:00|227.48|225.48|228.17|226.17|228.27|226.27|227.42|225.42|2477
1595217600000|2020-07-20 04:00:00|228.15|226.15|227.41|225.41|228.29|226.29|227.27|225.27|1546
1595221200000|2020-07-20 05:00:00|227.42|225.42|227.95|225.95|227.97|225.97|227.27|225.27|868
1595224800000|2020-07-20 06:00:00|227.96|225.96|227.09|225.09|228.06|226.06|227.07|225.07|1784
1595228400000|2020-07-20 07:00:00|227.1|225.1|227.16|225.16|227.38|225.38|226.85|224.85|811
1595232000000|2020-07-20 08:00:00|227.17|225.17|227.09|225.09|227.32|225.32|226.95|224.95|445
1595235600000|2020-07-20 09:00:00|227.17|225.17|227.03|225.03|227.48|225.48|226.89|224.89|945
1595239200000|2020-07-20 10:00:00|227.02|225.02|225.58|223.58|227.02|225.02|225.01|223.01|2188
1595242800000|2020-07-20 11:00:00|225.59|223.59|225.19|223.19|225.93|223.93|225.04|223.04|2168
1595246400000|2020-07-20 12:00:00|225.18|223.18|225.96|223.96|226.25|224.25|224.87|222.87|2084
1595250000000|2020-07-20 13:00:00|225.95|223.95|225.16|223.16|225.98|223.98|225.09|223.09|1715
1595253600000|2020-07-20 14:00:00|225.13|223.13|226.08|224.08|226.49|224.49|225.05|223.05|2354
1595257200000|2020-07-20 15:00:00|226.07|224.07|226.29|224.29|226.39|224.39|225.66|223.66|1329
1595260800000|2020-07-20 16:00:00|226.28|224.28|225.97|223.97|226.38|224.38|225.38|223.38|1748
1595264400000|2020-07-20 17:00:00|225.98|223.98|225.9|223.9|226.26|224.26|225.79|223.79|3724
1595268000000|2020-07-20 18:00:00|225.91|223.91|224.93|222.93|225.99|223.99|224.65|222.65|3303
1595271600000|2020-07-20 19:00:00|224.92|222.92|223.36|221.36|225.09|223.09|221.96|219.96|4812
1595275200000|2020-07-20 20:00:00|223.37|221.37|224.07|222.07|224.08|222.08|222.96|220.96|2748
1595278800000|2020-07-20 21:00:00|224.08|222.08|224.04|222.04|224.22|222.22|223.35|221.35|2342
1595282400000|2020-07-20 22:00:00|224.05|222.05|223.81|221.81|224.25|222.25|223.68|221.68|1653
1595286000000|2020-07-20 23:00:00|223.85|221.85|223.93|221.93|224.26|222.26|223.72|221.72|1672
1595289600000|2020-07-21 00:00:00|223.94|221.94|224.71|222.71|224.86|222.86|223.3|221.3|1967
1595293200000|2020-07-21 01:00:00|224.69|222.69|225.02|223.02|225.56|223.56|224.57|222.57|2072
1595296800000|2020-07-21 02:00:00|225.01|223.01|224.99|222.99|225.3|223.3|224.74|222.74|1118
1595300400000|2020-07-21 03:00:00|224.98|222.98|227.02|225.02|227.41|225.41|224.58|222.58|1759
1595304000000|2020-07-21 04:00:00|227.04|225.04|226.48|224.48|227.33|225.33|226.33|224.33|1279
1595307600000|2020-07-21 05:00:00|226.51|224.51|227.15|225.15|228.01|226.01|226.48|224.48|1542
1595311200000|2020-07-21 06:00:00|227.18|225.18|227.11|225.11|227.77|225.77|226.51|224.51|1362
1595314800000|2020-07-21 07:00:00|227.1|225.1|230.41|228.41|231.07|229.07|226.88|224.88|3207
1595318400000|2020-07-21 08:00:00|230.38|228.38|230.07|228.07|231.15|229.15|229.8|227.8|2575
1595322000000|2020-07-21 09:00:00|230.04|228.04|230|228|230.6|228.6|229.81|227.81|1815
1595325600000|2020-07-21 10:00:00|230.01|228.01|230.86|228.86|230.86|228.86|229.98|227.98|1358
1595329200000|2020-07-21 11:00:00|230.87|228.87|230.58|228.58|231.28|229.28|230.16|228.16|1718
1595332800000|2020-07-21 12:00:00|230.59|228.59|231|229|231.86|229.86|230.59|228.59|2789
1595336400000|2020-07-21 13:00:00|231.01|229.01|232.66|230.66|233.62|231.62|230.97|228.97|3616
1595340000000|2020-07-21 14:00:00|232.67|230.67|231.68|229.68|232.9|230.9|231.24|229.24|2246
1595343600000|2020-07-21 15:00:00|231.7|229.7|231.05|229.05|231.88|229.88|230.82|228.82|1778
1595347200000|2020-07-21 16:00:00|231.04|229.04|231.59|229.59|231.75|229.75|230.74|228.74|1718
1595350800000|2020-07-21 17:00:00|231.58|229.58|231.75|229.75|232.04|230.04|231.15|229.15|1902
1595354400000|2020-07-21 18:00:00|231.76|229.76|231.93|229.93|232.5|230.5|231.7|229.7|1947
1595358000000|2020-07-21 19:00:00|231.96|229.96|230.68|228.68|232.11|230.11|230.36|228.36|2135
1595361600000|2020-07-21 20:00:00|230.67|228.67|230.42|228.42|230.77|228.77|229.73|227.73|1629
1595365200000|2020-07-21 21:00:00|230.41|228.41|230.55|228.55|230.65|228.65|229.98|227.98|2265
1595368800000|2020-07-21 22:00:00|230.57|228.57|230.84|228.84|231.14|229.14|230.24|228.24|2032
1595372400000|2020-07-21 23:00:00|230.88|228.88|231.61|229.61|231.63|229.63|230.68|228.68|2713
1595376000000|2020-07-22 00:00:00|231.62|229.62|229.78|227.78|231.7|229.7|229.24|227.24|3949
1595379600000|2020-07-22 01:00:00|229.79|227.79|230.32|228.32|230.87|228.87|229.46|227.46|2902
1595383200000|2020-07-22 02:00:00|230.34|228.34|230.3|228.3|230.44|228.44|229.97|227.97|2719
1595386800000|2020-07-22 03:00:00|230.26|228.26|230.36|228.36|230.39|228.39|229.56|227.56|3127
1595390400000|2020-07-22 04:00:00|230.37|228.37|229.44|227.44|230.37|228.37|229.41|227.41|2580
1595394000000|2020-07-22 05:00:00|229.43|227.43|229.7|227.7|230.01|228.01|229.21|227.21|3139
1595397600000|2020-07-22 06:00:00|229.71|227.71|229.55|227.55|229.85|227.85|229.44|227.44|2366
1595401200000|2020-07-22 07:00:00|229.54|227.54|229.02|227.02|230.57|228.57|228.95|226.95|3162
1595404800000|2020-07-22 08:00:00|228.99|226.99|229.07|227.07|229.6|227.6|228.87|226.87|3704
1595408400000|2020-07-22 09:00:00|228.96|226.96|229.84|227.84|230.18|228.18|228.89|226.89|2702
1595412000000|2020-07-22 10:00:00|229.82|227.82|231.1|229.1|231.21|229.21|229.73|227.73|2544
1595415600000|2020-07-22 11:00:00|231.09|229.09|231.8|229.8|232.45|230.45|231.01|229.01|2810
1595419200000|2020-07-22 12:00:00|231.81|229.81|230.75|228.75|231.98|229.98|230.69|228.69|1427
1595422800000|2020-07-22 13:00:00|230.73|228.73|231.24|229.24|231.24|229.24|230.49|228.49|1349
1595426400000|2020-07-22 14:00:00|231.26|229.26|234.44|232.44|234.44|232.44|230.94|228.94|2932
1595430000000|2020-07-22 15:00:00|234.42|232.42|233.75|231.75|234.9|232.9|233.36|231.36|3415
1595433600000|2020-07-22 16:00:00|233.76|231.76|233.2|231.2|233.95|231.95|233.14|231.14|2350
1595437200000|2020-07-22 17:00:00|233.21|231.21|234.14|232.14|234.28|232.28|233.19|231.19|2230
1595440800000|2020-07-22 18:00:00|234.13|232.13|233.59|231.59|234.22|232.22|233.4|231.4|1743
1595444400000|2020-07-22 19:00:00|233.6|231.6|233.55|231.55|234.01|232.01|233.31|231.31|1814
1595448000000|2020-07-22 20:00:00|233.56|231.56|233.31|231.31|233.81|231.81|233.23|231.23|1824
1595451600000|2020-07-22 21:00:00|233.27|231.27|233.79|231.79|233.83|231.83|232.92|230.92|1735
1595455200000|2020-07-22 22:00:00|233.8|231.8|239.4|237.4|240.3|238.3|233.46|231.46|5741
1595458800000|2020-07-22 23:00:00|239.43|237.43|241.32|239.32|241.37|239.37|239.4|237.4|4174
1595462400000|2020-07-23 00:00:00|241.3|239.3|240.82|238.82|242.28|240.28|240.21|238.21|4482
1595466000000|2020-07-23 01:00:00|240.85|238.85|240.55|238.55|241.07|239.07|240.13|238.13|3214
1595469600000|2020-07-23 02:00:00|240.56|238.56|239.59|237.59|240.86|238.86|239.02|237.02|3505
1595473200000|2020-07-23 03:00:00|239.58|237.58|239.86|237.86|240.06|238.06|239.1|237.1|3373
1595476800000|2020-07-23 04:00:00|239.87|237.87|240.01|238.01|240.26|238.26|239.41|237.41|2423
1595480400000|2020-07-23 05:00:00|240|238|239.18|237.18|240.01|238.01|238.56|236.56|2488
1595484000000|2020-07-23 06:00:00|239.17|237.17|239.22|237.22|239.42|237.42|238.57|236.57|1871
1595487600000|2020-07-23 07:00:00|239.21|237.21|238.9|236.9|239.67|237.67|238.77|236.77|1591
1595491200000|2020-07-23 08:00:00|238.88|236.88|239.76|237.76|240.09|238.09|238.82|236.82|2424
1595494800000|2020-07-23 09:00:00|239.77|237.77|239.37|237.37|239.78|237.78|238.92|236.92|1906
1595498400000|2020-07-23 10:00:00|239.36|237.36|239.15|237.15|239.89|237.89|238.9|236.9|2029
1595502000000|2020-07-23 11:00:00|239.14|237.14|238.85|236.85|239.14|237.14|237.89|235.89|2307
1595505600000|2020-07-23 12:00:00|238.83|236.83|238.62|236.62|239.63|237.63|238.58|236.58|2172
1595509200000|2020-07-23 13:00:00|238.61|236.61|239.09|237.09|239.11|237.11|238.25|236.25|2206
1595512800000|2020-07-23 14:00:00|239.08|237.08|237.67|235.67|240.3|238.3|236.47|234.47|4523
1595516400000|2020-07-23 15:00:00|237.65|235.65|239.1|237.1|239.28|237.28|237.24|235.24|3567
1595520000000|2020-07-23 16:00:00|239.09|237.09|243.52|241.52|243.55|241.55|238.8|236.8|5777
1595523600000|2020-07-23 17:00:00|243.49|241.49|240.91|238.91|244.23|242.23|240.52|238.52|5143
1595527200000|2020-07-23 18:00:00|240.92|238.92|239.92|237.92|241.56|239.56|239.36|237.36|3442
1595530800000|2020-07-23 19:00:00|239.83|237.83|240.4|238.4|240.43|238.43|239.74|237.74|2263
1595534400000|2020-07-23 20:00:00|240.41|238.41|239.09|237.09|240.46|238.46|238.71|236.71|2809
1595538000000|2020-07-23 21:00:00|239.1|237.1|239.78|237.78|240.13|238.13|238.69|236.69|2218
1595541600000|2020-07-23 22:00:00|239.79|237.79|239.8|237.8|240.5|238.5|239.63|237.63|2924
1595545200000|2020-07-23 23:00:00|239.75|237.75|239.65|237.65|239.83|237.83|239.06|237.06|2439
1595548800000|2020-07-24 00:00:00|239.64|237.64|238.9|236.9|239.92|237.92|237.97|235.97|3040
1595552400000|2020-07-24 01:00:00|238.89|236.89|238.29|236.29|238.9|236.9|237.79|235.79|2389
1595556000000|2020-07-24 02:00:00|238.28|236.28|238.93|236.93|239.09|237.09|237.87|235.87|2471
1595559600000|2020-07-24 03:00:00|238.92|236.92|238.58|236.58|239.17|237.17|237.71|235.71|3569
1595563200000|2020-07-24 04:00:00|238.6|236.6|237.24|235.24|238.76|236.76|237.24|235.24|2495
1595566800000|2020-07-24 05:00:00|237.22|235.22|237.97|235.97|238.41|236.41|236.78|234.78|2942
1595570400000|2020-07-24 06:00:00|237.98|235.98|234.12|232.12|237.99|235.99|234.05|232.05|4315
1595574000000|2020-07-24 07:00:00|234.11|232.11|235.22|233.22|235.26|233.26|233.71|231.71|3370
1595577600000|2020-07-24 08:00:00|235.21|233.21|234.93|232.93|235.21|233.21|234.32|232.32|1575
1595581200000|2020-07-24 09:00:00|234.96|232.96|235.93|233.93|235.94|233.94|234.91|232.91|1903
1595584800000|2020-07-24 10:00:00|235.92|233.92|237.27|235.27|237.46|235.46|235.74|233.74|3331
1595588400000|2020-07-24 11:00:00|237.29|235.29|236.66|234.66|237.42|235.42|236.51|234.51|1366
1595592000000|2020-07-24 12:00:00|236.67|234.67|236.14|234.14|236.7|234.7|235.9|233.9|1828
1595595600000|2020-07-24 13:00:00|236.15|234.15|235.3|233.3|236.62|234.62|235.27|233.27|2418
1595599200000|2020-07-24 14:00:00|235.29|233.29|236.49|234.49|236.61|234.61|235.26|233.26|2178
1595602800000|2020-07-24 15:00:00|236.5|234.5|237.62|235.62|237.96|235.96|236.26|234.26|3976
1595606400000|2020-07-24 16:00:00|237.61|235.61|237.74|235.74|237.81|235.81|235.99|233.99|4134
1595610000000|2020-07-24 17:00:00|237.73|235.73|237.44|235.44|237.83|235.83|236.22|234.22|3429
1595613600000|2020-07-24 18:00:00|237.45|235.45|239.68|237.68|240.07|238.07|237.13|235.13|4581
1595617200000|2020-07-24 19:00:00|239.67|237.67|239.21|237.21|239.68|237.68|238.66|236.66|2890
1595620800000|2020-07-24 20:00:00|239.22|237.22|239.77|237.77|240.15|238.15|238.93|236.93|2554
1595660400000|2020-07-25 07:00:00|243.12|241.12|242.66|240.66|243.39|241.39|242.14|240.14|1506
1595664000000|2020-07-25 08:00:00|242.67|240.67|243.62|241.62|244.25|242.25|242.17|240.17|2220
1595667600000|2020-07-25 09:00:00|243.64|241.64|243.45|241.45|244.96|242.96|243.23|241.23|2371
1595671200000|2020-07-25 10:00:00|243.44|241.44|243.3|241.3|243.9|241.9|242.83|240.83|1873
1595674800000|2020-07-25 11:00:00|243.32|241.32|243.21|241.21|244.31|242.31|243.12|241.12|1248
1595678400000|2020-07-25 12:00:00|243.2|241.2|244.37|242.37|244.54|242.54|242.97|240.97|1637
1595682000000|2020-07-25 13:00:00|244.36|242.36|242.21|240.21|244.52|242.52|241.17|239.17|3147
1595685600000|2020-07-25 14:00:00|242.2|240.2|242.32|240.32|242.89|240.89|241.87|239.87|1955
1595689200000|2020-07-25 15:00:00|242.31|240.31|243.5|241.5|243.62|241.62|242.06|240.06|1692
1595692800000|2020-07-25 16:00:00|243.51|241.51|249.08|247.08|250.01|248.01|242.89|240.89|4468
1595696400000|2020-07-25 17:00:00|249.1|247.1|249.13|247.13|250.43|248.43|248.78|246.78|4044
1595700000000|2020-07-25 18:00:00|249.15|247.15|249.13|247.13|249.54|247.54|247.21|245.21|2948
1595703600000|2020-07-25 19:00:00|249.15|247.15|249.25|247.25|249.65|247.65|248.37|246.37|2413
1595707200000|2020-07-25 20:00:00|249.27|247.27|253.63|251.63|253.63|251.63|249.16|247.16|3479
1595710800000|2020-07-25 21:00:00|253.7|251.7|252.9|250.9|254.73|252.73|251.86|249.86|3846
1595714400000|2020-07-25 22:00:00|252.91|250.91|252.88|250.88|253.75|251.75|251.77|249.77|5213
1595718000000|2020-07-25 23:00:00|252.97|250.97|252.32|250.32|253.56|251.56|250.5|248.5|5194
1595721600000|2020-07-26 00:00:00|252.33|250.33|253.62|251.62|255.58|253.58|251.37|249.37|5828
1595725200000|2020-07-26 01:00:00|253.63|251.63|252.66|250.66|254.2|252.2|251.87|249.87|3378
1595728800000|2020-07-26 02:00:00|252.72|250.72|252.37|250.37|253.54|251.54|251.67|249.67|2113
1595732400000|2020-07-26 03:00:00|252.38|250.38|251.93|249.93|252.71|250.71|251.51|249.51|1879
1595736000000|2020-07-26 04:00:00|251.92|249.92|250.65|248.65|251.93|249.93|249.99|247.99|1017
1595739600000|2020-07-26 05:00:00|250.64|248.64|251.8|249.8|251.98|249.98|250.08|248.08|1085
1595743200000|2020-07-26 06:00:00|251.79|249.79|252.92|250.92|253.06|251.06|251.64|249.64|1334
1595746800000|2020-07-26 07:00:00|252.9|250.9|253.66|251.66|254.05|252.05|252.07|250.07|2378
1595750400000|2020-07-26 08:00:00|253.67|251.67|254.59|252.59|255.38|253.38|252.6|250.6|3041
1595754000000|2020-07-26 09:00:00|254.6|252.6|254.83|252.83|255.06|253.06|253.48|251.48|2068
1595757600000|2020-07-26 10:00:00|254.84|252.84|251.93|249.93|258.44|256.44|248.13|246.13|6010
1595761200000|2020-07-26 11:00:00|251.92|249.92|250.86|248.86|252.04|250.04|249.63|247.63|2221
1595764800000|2020-07-26 12:00:00|250.85|248.85|247.6|245.6|250.95|248.95|246.3|244.3|3618
1595768400000|2020-07-26 13:00:00|247.58|245.58|248.41|246.41|248.62|246.62|246.53|244.53|1548
1595772000000|2020-07-26 14:00:00|248.42|246.42|250.66|248.66|250.77|248.77|247.97|245.97|2183
1595775600000|2020-07-26 15:00:00|250.65|248.65|249.56|247.56|250.65|248.65|249.26|247.26|1856
1595779200000|2020-07-26 16:00:00|249.55|247.55|246.94|244.94|249.94|247.94|246.94|244.94|2698
1595782800000|2020-07-26 17:00:00|246.97|244.97|247.5|245.5|247.99|245.99|246.97|244.97|2324
1595786400000|2020-07-26 18:00:00|247.49|245.49|247.12|245.12|247.5|245.5|245.43|243.43|2474
1595790000000|2020-07-26 19:00:00|247.11|245.11|246.32|244.32|247.22|245.22|245.95|243.95|2396
1595793600000|2020-07-26 20:00:00|246.31|244.31|247.53|245.53|247.65|245.65|245.98|243.98|1793
1595797200000|2020-07-26 21:00:00|247.54|245.54|248.13|246.13|248.47|246.47|247.05|245.05|1468
1595800800000|2020-07-26 22:00:00|248.14|246.14|249.83|247.83|250.24|248.24|248.12|246.12|2303
1595804400000|2020-07-26 23:00:00|249.82|247.82|248.85|246.85|250.02|248.02|248.26|246.26|2006
1595808000000|2020-07-27 00:00:00|248.84|246.84|249.87|247.87|251.65|249.65|248.55|246.55|2766
1595811600000|2020-07-27 01:00:00|249.85|247.85|253.39|251.39|254.89|252.89|249.76|247.76|5190
1595815200000|2020-07-27 02:00:00|253.41|251.41|252.93|250.93|253.62|251.62|251.76|249.76|3622
1595818800000|2020-07-27 03:00:00|252.94|250.94|252.65|250.65|255.58|253.58|252.31|250.31|5588
1595822400000|2020-07-27 04:00:00|252.66|250.66|252.04|250.04|254.1|252.1|252.03|250.03|4238
1595826000000|2020-07-27 05:00:00|252.03|250.03|250.84|248.84|253.11|251.11|250.57|248.57|3378
1595829600000|2020-07-27 06:00:00|250.83|248.83|255.09|253.09|255.16|253.16|250.83|248.83|3911
1595833200000|2020-07-27 07:00:00|255.08|253.08|251.98|249.98|255.08|253.08|251.73|249.73|4036
1595836800000|2020-07-27 08:00:00|251.97|249.97|252.98|250.98|253.08|251.08|250.42|248.42|4997
1595840400000|2020-07-27 09:00:00|252.99|250.99|253.91|251.91|254.07|252.07|252.55|250.55|3176
1595844000000|2020-07-27 10:00:00|253.92|251.92|260.13|258.13|260.45|258.45|253.71|251.71|4658
1595847600000|2020-07-27 11:00:00|260.14|258.14|264.21|262.21|264.21|262.21|256.92|254.92|6901
1595851200000|2020-07-27 12:00:00|264.23|262.23|262.77|260.77|265.26|263.26|261.36|259.36|5580
1595854800000|2020-07-27 13:00:00|262.76|260.76|261.8|259.8|264.61|262.61|259.96|257.96|6044
1595858400000|2020-07-27 14:00:00|261.78|259.78|257.12|255.12|261.83|259.83|256.54|254.54|7470
1595862000000|2020-07-27 15:00:00|257.11|255.11|255.83|253.83|257.63|255.63|252.59|250.59|6870
1595865600000|2020-07-27 16:00:00|255.84|253.84|262.93|260.93|263.55|261.55|255.81|253.81|8295
1595869200000|2020-07-27 17:00:00|262.97|260.97|270.56|268.56|270.6|268.6|262.77|260.77|8082
1595872800000|2020-07-27 18:00:00|270.55|268.55|268.68|266.68|271.61|269.61|267.48|265.48|5855
1595876400000|2020-07-27 19:00:00|268.61|266.61|268.51|266.51|268.98|266.98|267.12|265.12|5104
1595880000000|2020-07-27 20:00:00|268.5|266.5|271.6|269.6|272.46|270.46|267.56|265.56|4724
1595883600000|2020-07-27 21:00:00|271.58|269.58|273.14|271.14|273.17|271.17|268.69|266.69|5005
1595887200000|2020-07-27 22:00:00|273.15|271.15|274.79|272.79|276.83|274.83|271.64|269.64|9346
1595890800000|2020-07-27 23:00:00|274.8|272.8|270.09|268.09|274.8|272.8|265.99|263.99|9071
1595894400000|2020-07-28 00:00:00|270.11|268.11|273.61|271.61|274.89|272.89|270.05|268.05|7173
1595898000000|2020-07-28 01:00:00|273.6|271.6|273.83|271.83|277.22|275.22|273.14|271.14|5903
1595901600000|2020-07-28 02:00:00|273.84|271.84|277.46|275.46|279.48|277.48|271.45|269.45|5825
1595905200000|2020-07-28 03:00:00|277.44|275.44|275.06|273.06|277.94|275.94|273.72|271.72|7048
1595908800000|2020-07-28 04:00:00|275.05|273.05|276.73|274.73|276.73|274.73|274.16|272.16|5313
1595912400000|2020-07-28 05:00:00|276.72|274.72|272.73|270.73|276.84|274.84|271.69|269.69|5337
1595916000000|2020-07-28 06:00:00|272.8|270.8|274.07|272.07|275.44|273.44|271.31|269.31|6347
1595919600000|2020-07-28 07:00:00|274.08|272.08|271.68|269.68|275.19|273.19|271.14|269.14|5693
1595923200000|2020-07-28 08:00:00|271.69|269.69|269.65|267.65|272.83|270.83|269.58|267.58|5493
1595926800000|2020-07-28 09:00:00|269.67|267.67|268.49|266.49|271.22|269.22|266.26|264.26|5416
1595930400000|2020-07-28 10:00:00|268.51|266.51|273.12|271.12|273.38|271.38|266|264|6588
1595934000000|2020-07-28 11:00:00|273.13|271.13|275.23|273.23|275.96|273.96|273.12|271.12|6534
1595937600000|2020-07-28 12:00:00|275.43|273.43|273.7|271.7|276.23|274.23|272.89|270.89|6792
1595941200000|2020-07-28 13:00:00|273.86|271.86|286.35|284.35|286.67|284.67|273.67|271.67|7003
1595944800000|2020-07-28 14:00:00|286.32|284.32|295.04|293.04|295.44|293.44|284.09|282.09|8436
1595948400000|2020-07-28 15:00:00|295.03|293.03|295.81|293.81|297.1|295.1|289.7|287.7|8097
1595952000000|2020-07-28 16:00:00|295.8|293.8|293.67|291.67|298.89|296.89|290.17|288.17|9563
1595955600000|2020-07-28 17:00:00|293.66|291.66|292.66|290.66|295.06|293.06|291.45|289.45|6852
1595959200000|2020-07-28 18:00:00|292.65|290.65|291.42|289.42|294.47|292.47|289.56|287.56|7055
1595962800000|2020-07-28 19:00:00|291.41|289.41|294.87|292.87|295|293|290.18|288.18|5703
1595966400000|2020-07-28 20:00:00|294.85|292.85|295.32|293.32|296.87|294.87|294.11|292.11|5574
1595970000000|2020-07-28 21:00:00|295.3|293.3|293.02|291.02|297.85|295.85|292.81|290.81|4754
1595973600000|2020-07-28 22:00:00|293.01|291.01|294.26|292.26|295.73|293.73|288.22|286.22|7397
1595977200000|2020-07-28 23:00:00|294.22|292.22|290.53|288.53|296.06|294.06|289.47|287.47|7287
1595980800000|2020-07-29 00:00:00|290.54|288.54|287|285|293.12|291.12|286.97|284.97|6499
1595984400000|2020-07-29 01:00:00|286.99|284.99|291.23|289.23|291.53|289.53|286.7|284.7|6549
1595988000000|2020-07-29 02:00:00|291.24|289.24|290.21|288.21|291.84|289.84|289.34|287.34|5298
1595991600000|2020-07-29 03:00:00|290.22|288.22|291.69|289.69|293.16|291.16|289.55|287.55|5443
1595995200000|2020-07-29 04:00:00|291.72|289.72|289.71|287.71|291.86|289.86|289.32|287.32|4338
1595998800000|2020-07-29 05:00:00|289.72|287.72|290.33|288.33|291.62|289.62|288.25|286.25|4217
1596002400000|2020-07-29 06:00:00|290.32|288.32|294.09|292.09|294.39|292.39|289.63|287.63|5418
1596006000000|2020-07-29 07:00:00|294.08|292.08|292.48|290.48|294.15|292.15|291.28|289.28|3599
1596009600000|2020-07-29 08:00:00|292.46|290.46|293.62|291.62|294.69|292.69|292.18|290.18|4536
1596013200000|2020-07-29 09:00:00|293.64|291.64|291.05|289.05|294.21|292.21|290.08|288.08|6392
1596016800000|2020-07-29 10:00:00|291.08|289.08|291.17|289.17|291.41|289.41|289.52|287.52|5897
1596020400000|2020-07-29 11:00:00|291.18|289.18|291.16|289.16|291.73|289.73|288.13|286.13|5623
1596024000000|2020-07-29 12:00:00|291.15|289.15|290.79|288.79|292.79|290.79|290.55|288.55|5565
1596027600000|2020-07-29 13:00:00|290.78|288.78|290.32|288.32|291.33|289.33|288.81|286.81|5603
1596031200000|2020-07-29 14:00:00|290.3|288.3|289.96|287.96|293.91|291.91|288.6|286.6|6480
1596034800000|2020-07-29 15:00:00|289.91|287.91|290.61|288.61|292.16|290.16|289.71|287.71|6355
1596038400000|2020-07-29 16:00:00|290.62|288.62|290.29|288.29|292.72|290.72|288.94|286.94|6744
1596042000000|2020-07-29 17:00:00|290.28|288.28|289.34|287.34|290.44|288.44|288.18|286.18|6183
1596045600000|2020-07-29 18:00:00|289.35|287.35|291.41|289.41|292.28|290.28|289.34|287.34|5646
1596049200000|2020-07-29 19:00:00|291.43|289.43|293.46|291.46|293.57|291.57|291.32|289.32|4823
1596052800000|2020-07-29 20:00:00|293.53|291.53|292.47|290.47|293.96|291.96|291.59|289.59|3909
1596056400000|2020-07-29 21:00:00|292.46|290.46|294.69|292.69|295.14|293.14|291.99|289.99|3582
1596060000000|2020-07-29 22:00:00|294.7|292.7|291.3|289.3|294.97|292.97|291.22|289.22|4670
1596063600000|2020-07-29 23:00:00|291.35|289.35|289.08|287.08|291.37|289.37|288.48|286.48|4006
1596067200000|2020-07-30 00:00:00|289.13|287.13|287.11|285.11|289.17|287.17|282.95|280.95|3465
1596070800000|2020-07-30 01:00:00|287.12|285.12|284.99|282.99|287.63|285.63|284.62|282.62|1910
1596074400000|2020-07-30 02:00:00|284.9|282.9|284.11|282.11|286.62|284.62|283.94|281.94|2677
1596078000000|2020-07-30 03:00:00|284.12|282.12|283.89|281.89|285.39|283.39|283.86|281.86|2007
1596081600000|2020-07-30 04:00:00|283.88|281.88|284.9|282.9|286.21|284.21|283.45|281.45|2362
1596085200000|2020-07-30 05:00:00|285.03|283.03|284.46|282.46|285.42|283.42|282.84|280.84|2394
1596088800000|2020-07-30 06:00:00|284.44|282.44|286.04|284.04|286.19|284.19|281.98|279.98|3158
1596092400000|2020-07-30 07:00:00|286.05|284.05|283.85|281.85|286.11|284.11|283.04|281.04|1869
1596096000000|2020-07-30 08:00:00|283.83|281.83|287.2|285.2|287.39|285.39|283.72|281.72|2422
1596099600000|2020-07-30 09:00:00|287.19|285.19|286.83|284.83|287.2|285.2|285.21|283.21|1802
1596103200000|2020-07-30 10:00:00|286.82|284.82|285.05|283.05|287.11|285.11|284.37|282.37|1041
1596106800000|2020-07-30 11:00:00|285.04|283.04|284|282|285.21|283.21|283.49|281.49|1198
1596110400000|2020-07-30 12:00:00|283.97|281.97|284.11|282.11|286.67|284.67|283.88|281.88|1737
1596114000000|2020-07-30 13:00:00|284.1|282.1|289.53|287.53|289.56|287.56|282.64|280.64|3511
1596117600000|2020-07-30 14:00:00|289.5|287.5|288.78|286.78|291.32|289.32|287.66|285.66|2850
1596121200000|2020-07-30 15:00:00|288.8|286.8|290.19|288.19|290.22|288.22|288.25|286.25|1343
1596124800000|2020-07-30 16:00:00|290.18|288.18|289.94|287.94|292.57|290.57|288.89|286.89|3374
1596128400000|2020-07-30 17:00:00|289.97|287.97|290.99|288.99|291.79|289.79|288.81|286.81|2014
1596132000000|2020-07-30 18:00:00|290.97|288.97|291.63|289.63|292.16|290.16|290.08|288.08|3180
1596135600000|2020-07-30 19:00:00|291.64|289.64|293.74|291.74|293.75|291.75|291.61|289.61|2313
1596139200000|2020-07-30 20:00:00|293.72|291.72|298.72|296.72|298.75|296.75|293.72|291.72|3161
1596142800000|2020-07-30 21:00:00|298.74|296.74|294.02|292.02|301.62|299.62|293.74|291.74|4798
1596146400000|2020-07-30 22:00:00|294|292|295.27|293.27|296.73|294.73|294|292|4634
1596150000000|2020-07-30 23:00:00|295.3|293.3|293.24|291.24|296.13|294.13|292.94|290.94|3668
1596153600000|2020-07-31 00:00:00|293.25|291.25|294.25|292.25|294.75|292.75|292.49|290.49|3293
1596157200000|2020-07-31 01:00:00|294.29|292.29|291.28|289.28|294.61|292.61|288.96|286.96|3215
1596160800000|2020-07-31 02:00:00|291.29|289.29|289.84|287.84|291.44|289.44|289.51|287.51|2811
1596164400000|2020-07-31 03:00:00|289.85|287.85|288.75|286.75|292.33|290.33|288.61|286.61|2720
1596168000000|2020-07-31 04:00:00|288.74|286.74|291.39|289.39|291.67|289.67|288.56|286.56|3544
1596171600000|2020-07-31 05:00:00|291.41|289.41|289.79|287.79|291.56|289.56|289.54|287.54|2226
1596175200000|2020-07-31 06:00:00|289.78|287.78|293.39|291.39|293.44|291.44|289.68|287.68|3490
1596178800000|2020-07-31 07:00:00|293.38|291.38|292.08|290.08|293.4|291.4|291.7|289.7|3266
1596182400000|2020-07-31 08:00:00|292.1|290.1|293.07|291.07|294.46|292.46|291.13|289.13|4886
1596186000000|2020-07-31 09:00:00|293.08|291.08|292.95|290.95|295.05|293.05|292.62|290.62|4195
1596189600000|2020-07-31 10:00:00|292.96|290.96|296.12|294.12|296.9|294.9|292.76|290.76|3993
1596193200000|2020-07-31 11:00:00|296.13|294.13|296.33|294.33|297.45|295.45|295.05|293.05|4677
1596196800000|2020-07-31 12:00:00|296.28|294.28|297.11|295.11|297.11|295.11|293.63|291.63|5904
1596200400000|2020-07-31 13:00:00|297.13|295.13|294.19|292.19|297.34|295.34|292.91|290.91|5802
1596204000000|2020-07-31 14:00:00|294.18|292.18|298.84|296.84|298.87|296.87|293.58|291.58|5468
1596207600000|2020-07-31 15:00:00|298.83|296.83|302.82|300.82|304.61|302.61|297.43|295.43|7909
1596211200000|2020-07-31 16:00:00|302.81|300.81|305.52|303.52|307.4|305.4|299.29|297.29|7580
1596214800000|2020-07-31 17:00:00|305.51|303.51|302.14|300.14|305.73|303.73|302.03|300.03|6790
1596218400000|2020-07-31 18:00:00|302.13|300.13|300.91|298.91|303.64|301.64|300.71|298.71|5391
1596222000000|2020-07-31 19:00:00|300.93|298.93|301.66|299.66|302.62|300.62|300.86|298.86|4874
1596225600000|2020-07-31 20:00:00|301.65|299.65|303.3|301.3|303.35|301.35|301.61|299.61|4279
1596265200000|2020-08-01 07:00:00|311.94|309.94|311.4|309.4|311.96|309.96|308.92|306.92|5091
1596268800000|2020-08-01 08:00:00|311.38|309.38|312.19|310.19|312.65|310.65|310.64|308.64|4245
1596272400000|2020-08-01 09:00:00|312.18|310.18|312.33|310.33|314.11|312.11|310.82|308.82|4780
1596276000000|2020-08-01 10:00:00|312.39|310.39|309.15|307.15|313|311|307.78|305.78|5975
1596279600000|2020-08-01 11:00:00|309.1|307.1|310.4|308.4|310.47|308.47|307.45|305.45|4010
1596283200000|2020-08-01 12:00:00|310.37|308.37|311.37|309.37|311.65|309.65|310.08|308.08|3747
1596286800000|2020-08-01 13:00:00|311.38|309.38|305.56|303.56|311.38|309.38|304.6|302.6|6715
1596290400000|2020-08-01 14:00:00|305.53|303.53|308.21|306.21|308.86|306.86|305.47|303.47|4586
1596294000000|2020-08-01 15:00:00|308.22|306.22|309.21|307.21|309.33|307.33|307.27|305.27|4679
1596297600000|2020-08-01 16:00:00|309.22|307.22|311.52|309.52|313.83|311.83|308.67|306.67|6499
1596301200000|2020-08-01 17:00:00|311.53|309.53|318.3|316.3|319.12|317.12|311.49|309.49|7157
1596304800000|2020-08-01 18:00:00|318.31|316.31|314.65|312.65|318.31|316.31|310.65|308.65|6797
1596308400000|2020-08-01 19:00:00|314.66|312.66|317.84|315.84|320.64|318.64|314.51|312.51|7674
1596312000000|2020-08-01 20:00:00|317.85|315.85|320.84|318.84|321.5|319.5|317.78|315.78|6102
1596315600000|2020-08-01 21:00:00|320.85|318.85|319.36|317.36|322.66|320.66|319.33|317.33|4578
1596319200000|2020-08-01 22:00:00|319.35|317.35|321.92|319.92|322.27|320.27|317.13|315.13|5073
1596322800000|2020-08-01 23:00:00|322.14|320.14|320.87|318.87|322.14|320.14|319.85|317.85|4801
1596326400000|2020-08-02 00:00:00|320.86|318.86|319.17|317.17|321.98|319.98|317.43|315.43|6598
1596330000000|2020-08-02 01:00:00|319.16|317.16|322.74|320.74|322.76|320.76|318.93|316.93|5725
1596333600000|2020-08-02 02:00:00|322.75|320.75|335.07|333.07|335.92|333.92|322.04|320.04|7369
1596337200000|2020-08-02 03:00:00|335.08|333.08|337.64|335.64|338.52|336.52|333.73|331.73|7055
1596340800000|2020-08-02 04:00:00|337.62|335.62|280.35|278.35|338.81|336.81|247.63|245.63|9501
1596344400000|2020-08-02 05:00:00|280.36|278.36|286.85|284.85|293.92|291.92|278.66|276.66|8846
1596348000000|2020-08-02 06:00:00|286.9|284.9|291.07|289.07|291.12|289.12|285.11|283.11|5795
1596351600000|2020-08-02 07:00:00|291.11|289.11|297.4|295.4|298.83|296.83|289.72|287.72|5137
1596355200000|2020-08-02 08:00:00|297.39|295.39|292.11|290.11|297.67|295.67|291.65|289.65|6372
1596358800000|2020-08-02 09:00:00|292.13|290.13|291.35|289.35|293.31|291.31|287.54|285.54|6308
1596362400000|2020-08-02 10:00:00|291.4|289.4|287.03|285.03|291.83|289.83|283.02|281.02|6049
1596366000000|2020-08-02 11:00:00|287.04|285.04|282.42|280.42|287.83|285.83|276.71|274.71|9156
1596369600000|2020-08-02 12:00:00|282.41|280.41|280.08|278.08|286.33|284.33|279.83|277.83|8897
1596373200000|2020-08-02 13:00:00|280.1|278.1|284.89|282.89|285.48|283.48|280.09|278.09|7487
1596376800000|2020-08-02 14:00:00|284.88|282.88|286.3|284.3|288.03|286.03|282.72|280.72|6495
1596380400000|2020-08-02 15:00:00|286.35|284.35|284.07|282.07|286.67|284.67|282.79|280.79|4492
1596384000000|2020-08-02 16:00:00|284.08|282.08|289.67|287.67|289.95|287.95|283.96|281.96|6997
1596387600000|2020-08-02 17:00:00|289.68|287.68|292.1|290.1|293.83|291.83|288.8|286.8|7629
1596391200000|2020-08-02 18:00:00|292.08|290.08|290.81|288.81|292.81|290.81|289.58|287.58|6698
1596394800000|2020-08-02 19:00:00|290.83|288.83|288.75|286.75|292.14|290.14|284.92|282.92|6157
1596398400000|2020-08-02 20:00:00|288.73|286.73|284.72|282.72|289.21|287.21|284.52|282.52|5541
1596402000000|2020-08-02 21:00:00|284.71|282.71|287.86|285.86|288.68|286.68|283.74|281.74|5445
1596405600000|2020-08-02 22:00:00|287.84|285.84|285.85|283.85|289.25|287.25|285.46|283.46|6199
1596409200000|2020-08-02 23:00:00|285.9|283.9|284.84|282.84|286.53|284.53|283.69|281.69|6258
1596412800000|2020-08-03 00:00:00|284.85|282.85|288.72|286.72|289.74|287.74|281.22|279.22|7085
1596416400000|2020-08-03 01:00:00|288.73|286.73|288.22|286.22|290.84|288.84|287.86|285.86|5580
1596420000000|2020-08-03 02:00:00|288.24|286.24|291.35|289.35|292.45|290.45|288.24|286.24|4743
1596423600000|2020-08-03 03:00:00|291.34|289.34|289.2|287.2|291.71|289.71|288.33|286.33|4327
1596427200000|2020-08-03 04:00:00|289.19|287.19|289.35|287.35|290.62|288.62|289.19|287.19|3351
1596430800000|2020-08-03 05:00:00|289.38|287.38|291|289|291.05|289.05|288.41|286.41|3486
1596434400000|2020-08-03 06:00:00|291.01|289.01|290.75|288.75|293.64|291.64|290.45|288.45|3885
1596438000000|2020-08-03 07:00:00|290.74|288.74|291.15|289.15|292.58|290.58|290.53|288.53|3481
1596441600000|2020-08-03 08:00:00|291.14|289.14|290.23|288.23|292.07|290.07|289.82|287.82|3905
1596445200000|2020-08-03 09:00:00|290.2|288.2|288.23|286.23|291.27|289.27|288.14|286.14|4253
1596448800000|2020-08-03 10:00:00|288.22|286.22|290.54|288.54|290.57|288.57|287.5|285.5|4840
1596452400000|2020-08-03 11:00:00|290.53|288.53|293.39|291.39|293.48|291.48|288.92|286.92|4995
1596456000000|2020-08-03 12:00:00|293.4|291.4|292.45|290.45|293.42|291.42|290.99|288.99|4445
1596459600000|2020-08-03 13:00:00|292.49|290.49|294.7|292.7|295.7|293.7|292.42|290.42|4853
1596463200000|2020-08-03 14:00:00|294.69|292.69|294.89|292.89|297.22|295.22|293.99|291.99|5488
1596466800000|2020-08-03 15:00:00|294.86|292.86|293.74|291.74|296.15|294.15|292.43|290.43|4743
1596470400000|2020-08-03 16:00:00|293.8|291.8|299.14|297.14|303.64|301.64|293.71|291.71|7723
1596474000000|2020-08-03 17:00:00|299|297|303.92|301.92|305.73|303.73|298.64|296.64|3313
1596477600000|2020-08-03 18:00:00|303.93|301.93|303.44|301.44|304.33|302.33|302.06|300.06|3728
1596481200000|2020-08-03 19:00:00|303.43|301.43|302.23|300.23|303.45|301.45|300.49|298.49|4869
1596484800000|2020-08-03 20:00:00|302.21|300.21|300.16|298.16|302.64|300.64|299.06|297.06|3852
1596488400000|2020-08-03 21:00:00|300.17|298.17|295.53|293.53|302.27|300.27|295.01|293.01|5097
1596492000000|2020-08-03 22:00:00|295.52|293.52|294.83|292.83|299.44|297.44|293.26|291.26|5880
1596495600000|2020-08-03 23:00:00|294.68|292.68|298.11|296.11|298.58|296.58|293.52|291.52|6206
1596499200000|2020-08-04 00:00:00|298.1|296.1|301.95|299.95|304.09|302.09|298.09|296.09|7585
1596502800000|2020-08-04 01:00:00|301.93|299.93|299.8|297.8|301.96|299.96|299.69|297.69|5943
1596506400000|2020-08-04 02:00:00|299.78|297.78|297.3|295.3|300.99|298.99|297.02|295.02|4839
1596510000000|2020-08-04 03:00:00|297.31|295.31|297.55|295.55|299.3|297.3|295.43|293.43|6195
1596513600000|2020-08-04 04:00:00|297.54|295.54|296.93|294.93|298.27|296.27|294.29|292.29|5072
1596517200000|2020-08-04 05:00:00|296.94|294.94|295.33|293.33|297.48|295.48|294.02|292.02|5299
1596520800000|2020-08-04 06:00:00|295.32|293.32|295.05|293.05|295.55|293.55|292.95|290.95|4380
1596524400000|2020-08-04 07:00:00|295.04|293.04|296.48|294.48|297.65|295.65|294.27|292.27|3757
1596528000000|2020-08-04 08:00:00|296.49|294.49|294.2|292.2|297.73|295.73|293.84|291.84|3100
1596531600000|2020-08-04 09:00:00|294.19|292.19|294.71|292.71|295.25|293.25|293.81|291.81|3872
1596535200000|2020-08-04 10:00:00|294.72|292.72|293.72|291.72|296.16|294.16|293.46|291.46|4116
1596538800000|2020-08-04 11:00:00|293.73|291.73|287.25|285.25|295|293|283.46|281.46|6659
1596542400000|2020-08-04 12:00:00|287.24|285.24|289.71|287.71|290.16|288.16|286.21|284.21|5805
1596546000000|2020-08-04 13:00:00|289.72|287.72|286.29|284.29|290.06|288.06|282.76|280.76|6959
1596549600000|2020-08-04 14:00:00|286.3|284.3|290.18|288.18|290.27|288.27|286.29|284.29|4365
1596553200000|2020-08-04 15:00:00|290.17|288.17|290.81|288.81|292.84|290.84|288.9|286.9|5129
1596556800000|2020-08-04 16:00:00|290.87|288.87|286.23|284.23|291.57|289.57|285.55|283.55|5080
1596560400000|2020-08-04 17:00:00|286.22|284.22|289.31|287.31|289.35|287.35|285.95|283.95|4319
1596564000000|2020-08-04 18:00:00|289.26|287.26|288.3|286.3|290.05|288.05|287.34|285.34|4583
1596567600000|2020-08-04 19:00:00|288.29|286.29|288.02|286.02|288.98|286.98|287.31|285.31|3805
1596571200000|2020-08-04 20:00:00|288.01|286.01|288.44|286.44|289.89|287.89|287.93|285.93|2972
1596574800000|2020-08-04 21:00:00|288.41|286.41|290.33|288.33|290.52|288.52|287.56|285.56|2285
1596578400000|2020-08-04 22:00:00|290.29|288.29|290.82|288.82|291.13|289.13|289.56|287.56|3990
1596582000000|2020-08-04 23:00:00|290.77|288.77|289.26|287.26|291.4|289.4|288.71|286.71|3707
1596585600000|2020-08-05 00:00:00|289.25|287.25|288.29|286.29|290.74|288.74|286.33|284.33|4469
1596589200000|2020-08-05 01:00:00|288.28|286.28|287.77|285.77|288.4|286.4|285.05|283.05|5422
1596592800000|2020-08-05 02:00:00|287.78|285.78|289.23|287.23|292.4|290.4|286.91|284.91|6256
1596596400000|2020-08-05 03:00:00|289.24|287.24|291.08|289.08|291.71|289.71|289.05|287.05|4830
1596600000000|2020-08-05 04:00:00|291.16|289.16|291.12|289.12|291.6|289.6|290.13|288.13|3346
1596603600000|2020-08-05 05:00:00|291.14|289.14|292.48|290.48|292.58|290.58|290.16|288.16|3881
1596607200000|2020-08-05 06:00:00|292.49|290.49|291.14|289.14|293.94|291.94|291.14|289.14|3530
1596610800000|2020-08-05 07:00:00|291.13|289.13|290.41|288.41|292.83|290.83|290.29|288.29|2807
1596614400000|2020-08-05 08:00:00|290.43|288.43|291.58|289.58|292.05|290.05|290.34|288.34|4342
1596618000000|2020-08-05 09:00:00|291.59|289.59|294.69|292.69|294.94|292.94|291.57|289.57|5499
1596621600000|2020-08-05 10:00:00|294.7|292.7|294.62|292.62|294.82|292.82|293.09|291.09|4002
1596625200000|2020-08-05 11:00:00|294.61|292.61|296.57|294.57|297.46|295.46|294.6|292.6|5762
1596628800000|2020-08-05 12:00:00|296.59|294.59|298.78|296.78|298.93|296.93|294.43|292.43|6106
1596632400000|2020-08-05 13:00:00|298.84|296.84|298.37|296.37|299.71|297.71|297.8|295.8|5035
1596636000000|2020-08-05 14:00:00|298.36|296.36|295.67|293.67|298.39|296.39|293.73|291.73|5519
1596639600000|2020-08-05 15:00:00|295.66|293.66|296.08|294.08|297.48|295.48|294.21|292.21|4488
1596643200000|2020-08-05 16:00:00|296.09|294.09|296.06|294.06|298.11|296.11|295.05|293.05|5461
1596646800000|2020-08-05 17:00:00|296.03|294.03|296.27|294.27|296.84|294.84|295.47|293.47|3490
1596650400000|2020-08-05 18:00:00|296.29|294.29|295.27|293.27|297.35|295.35|294.71|292.71|3557
1596654000000|2020-08-05 19:00:00|295.24|293.24|295.51|293.51|296.74|294.74|295.07|293.07|3438
1596657600000|2020-08-05 20:00:00|295.52|293.52|295.85|293.85|296.75|294.75|294.89|292.89|3058
1596661200000|2020-08-05 21:00:00|295.84|293.84|298.89|296.89|298.89|296.89|295.83|293.83|3122
1596664800000|2020-08-05 22:00:00|298.88|296.88|291.59|289.59|298.93|296.93|287.9|285.9|7133
1596668400000|2020-08-05 23:00:00|291.65|289.65|294.9|292.9|295.53|293.53|291.61|289.61|4751
1596672000000|2020-08-06 00:00:00|294.93|292.93|293.16|291.16|295.84|293.84|292.89|290.89|6941
1596675600000|2020-08-06 01:00:00|293.15|291.15|292.05|290.05|293.15|291.15|291.18|289.18|4918
1596679200000|2020-08-06 02:00:00|292.03|290.03|293.02|291.02|293.11|291.11|289.28|287.28|5544
1596682800000|2020-08-06 03:00:00|293.03|291.03|291.46|289.46|293.07|291.07|290.57|288.57|4399
1596686400000|2020-08-06 04:00:00|291.48|289.48|290.32|288.32|291.48|289.48|288.73|286.73|5302
1596690000000|2020-08-06 05:00:00|290.3|288.3|291.02|289.02|291.8|289.8|289.67|287.67|4719
1596693600000|2020-08-06 06:00:00|291.01|289.01|293.09|291.09|293.18|291.18|290.71|288.71|3768
1596697200000|2020-08-06 07:00:00|293.11|291.11|290.87|288.87|293.12|291.12|290.56|288.56|4043
1596700800000|2020-08-06 08:00:00|290.88|288.88|293.3|291.3|293.52|291.52|290.6|288.6|4223
1596704400000|2020-08-06 09:00:00|293.29|291.29|292.63|290.63|293.62|291.62|291.63|289.63|3843
1596708000000|2020-08-06 10:00:00|292.62|290.62|291.04|289.04|292.65|290.65|290.62|288.62|4354
1596711600000|2020-08-06 11:00:00|291.05|289.05|291.49|289.49|291.83|289.83|290.41|288.41|3883
1596715200000|2020-08-06 12:00:00|291.51|289.51|298.27|296.27|299.54|297.54|291.51|289.51|6009
1596718800000|2020-08-06 13:00:00|298.3|296.3|304.16|302.16|305.69|303.69|297.26|295.26|6103
1596722400000|2020-08-06 14:00:00|304.15|302.15|305.74|303.74|307.98|305.98|302.41|300.41|7591
1596726000000|2020-08-06 15:00:00|305.75|303.75|315.46|313.46|316.03|314.03|305.74|303.74|8354
1596729600000|2020-08-06 16:00:00|315.38|313.38|314.61|312.61|317.56|315.56|313.36|311.36|7340
1596733200000|2020-08-06 17:00:00|314.62|312.62|315.09|313.09|316.12|314.12|311.5|309.5|5036
1596736800000|2020-08-06 18:00:00|315.1|313.1|317.42|315.42|317.43|315.43|313.21|311.21|4814
1596740400000|2020-08-06 19:00:00|317.41|315.41|319.29|317.29|320.03|318.03|316.97|314.97|4767
1596744000000|2020-08-06 20:00:00|319.3|317.3|316.02|314.02|320.53|318.53|315.51|313.51|4427
1596747600000|2020-08-06 21:00:00|316.01|314.01|311.75|309.75|317.65|315.65|308.33|306.33|4904
1596751200000|2020-08-06 22:00:00|311.74|309.74|310.65|308.65|312.2|310.2|306.74|304.74|6719
1596754800000|2020-08-06 23:00:00|310.6|308.6|310.16|308.16|311.09|309.09|307.43|305.43|4968
1596758400000|2020-08-07 00:00:00|310.13|308.13|315.3|313.3|317.23|315.23|309.1|307.1|5906
1596762000000|2020-08-07 01:00:00|315.35|313.35|324.11|322.11|327.07|325.07|315.35|313.35|8573
1596765600000|2020-08-07 02:00:00|324.13|322.13|322.58|320.58|326.14|324.14|321.9|319.9|5679
1596769200000|2020-08-07 03:00:00|322.55|320.55|320.97|318.97|323.91|321.91|320.17|318.17|4190
1596772800000|2020-08-07 04:00:00|321.01|319.01|321.71|319.71|322.25|320.25|318.34|316.34|5795
1596776400000|2020-08-07 05:00:00|321.7|319.7|319.53|317.53|322.09|320.09|319.08|317.08|4990
1596780000000|2020-08-07 06:00:00|319.52|317.52|322.12|320.12|323.96|321.96|318.96|316.96|3786
1596783600000|2020-08-07 07:00:00|322.13|320.13|321.66|319.66|322.54|320.54|319.76|317.76|3504
1596787200000|2020-08-07 08:00:00|321.67|319.67|324.06|322.06|325.09|323.09|319.73|317.73|5501
1596790800000|2020-08-07 09:00:00|324.05|322.05|323.18|321.18|325.59|323.59|322.25|320.25|5076
1596794400000|2020-08-07 10:00:00|323.22|321.22|321.91|319.91|323.46|321.46|320.25|318.25|3656
1596798000000|2020-08-07 11:00:00|321.9|319.9|319.05|317.05|321.93|319.93|315.92|313.92|5259
1596801600000|2020-08-07 12:00:00|319.04|317.04|321.02|319.02|321.04|319.04|315.64|313.64|5990
1596805200000|2020-08-07 13:00:00|321.01|319.01|322.3|320.3|323.84|321.84|320.13|318.13|5344
1596808800000|2020-08-07 14:00:00|322.31|320.31|316.06|314.06|322.31|320.31|311.88|309.88|8188
1596812400000|2020-08-07 15:00:00|316.05|314.05|315.58|313.58|317.72|315.72|315.24|313.24|5237
1596816000000|2020-08-07 16:00:00|315.59|313.59|312.48|310.48|317.05|315.05|312.48|310.48|6625
1596819600000|2020-08-07 17:00:00|312.47|310.47|296.27|294.27|312.51|310.51|281.14|279.14|9645
1596823200000|2020-08-07 18:00:00|296.29|294.29|297.86|295.86|298.29|296.29|291.76|289.76|7535
1596826800000|2020-08-07 19:00:00|297.85|295.85|299.8|297.8|301.03|299.03|297.15|295.15|3608
1596830400000|2020-08-07 20:00:00|299.81|297.81|302.67|300.67|303.63|301.63|298.18|296.18|2873
1596870000000|2020-08-08 07:00:00|303.29|301.29|302.37|300.37|303.43|301.43|302.12|300.12|1254
1596873600000|2020-08-08 08:00:00|302.38|300.38|300.58|298.58|302.94|300.94|299.37|297.37|2759
1596877200000|2020-08-08 09:00:00|300.59|298.59|308.52|306.52|308.56|306.56|300.43|298.43|4425
1596880800000|2020-08-08 10:00:00|308.5|306.5|307.92|305.92|310.03|308.03|307.24|305.24|4276
1596884400000|2020-08-08 11:00:00|307.91|305.91|309.22|307.22|310.35|308.35|307.72|305.72|3734
1596888000000|2020-08-08 12:00:00|309.23|307.23|309.36|307.36|310.61|308.61|308.55|306.55|3895
1596891600000|2020-08-08 13:00:00|309.35|307.35|307.94|305.94|309.48|307.48|305.64|303.64|3666
1596895200000|2020-08-08 14:00:00|307.95|305.95|307.74|305.74|308.88|306.88|306.45|304.45|3040
1596898800000|2020-08-08 15:00:00|307.73|305.73|307.89|305.89|309.52|307.52|307.47|305.47|4330
1596902400000|2020-08-08 16:00:00|307.88|305.88|304.53|302.53|308.65|306.65|301.29|299.29|6107
1596906000000|2020-08-08 17:00:00|304.54|302.54|305.11|303.11|306.99|304.99|302.01|300.01|3657
1596909600000|2020-08-08 18:00:00|305.12|303.12|303.4|301.4|305.54|303.54|303.11|301.11|1852
1596913200000|2020-08-08 19:00:00|303.41|301.41|302.33|300.33|303.55|301.55|300.26|298.26|3101
1596916800000|2020-08-08 20:00:00|302.31|300.31|302.67|300.67|302.78|300.78|300.65|298.65|3603
1596920400000|2020-08-08 21:00:00|302.68|300.68|304.47|302.47|306.08|304.08|302.67|300.67|3005
1596924000000|2020-08-08 22:00:00|304.46|302.46|304.69|302.69|305.29|303.29|303.35|301.35|3630
1596927600000|2020-08-08 23:00:00|304.8|302.8|306.41|304.41|307.82|305.82|302.53|300.53|4359
1596931200000|2020-08-09 00:00:00|306.42|304.42|308.25|306.25|310.22|308.22|306.01|304.01|5483
1596934800000|2020-08-09 01:00:00|308.27|306.27|306.56|304.56|309.11|307.11|305.34|303.34|5670
1596938400000|2020-08-09 02:00:00|306.58|304.58|306.85|304.85|307.7|305.7|306.11|304.11|4817
1596942000000|2020-08-09 03:00:00|306.86|304.86|307.72|305.72|309.83|307.83|306.34|304.34|5096
1596945600000|2020-08-09 04:00:00|307.73|305.73|306.65|304.65|308.53|306.53|306.65|304.65|5489
1596949200000|2020-08-09 05:00:00|306.64|304.64|305.57|303.57|308.02|306.02|305.56|303.56|4776
1596952800000|2020-08-09 06:00:00|305.55|303.55|306.16|304.16|307.48|305.48|305.52|303.52|4733
1596956400000|2020-08-09 07:00:00|306.17|304.17|307.15|305.15|308.08|306.08|306.04|304.04|4030
1596960000000|2020-08-09 08:00:00|307.16|305.16|306.42|304.42|307.52|305.52|305.61|303.61|4369
1596963600000|2020-08-09 09:00:00|306.43|304.43|304.44|302.44|307.37|305.37|302.12|300.12|4439
1596967200000|2020-08-09 10:00:00|304.46|302.46|305.58|303.58|305.62|303.62|303.38|301.38|4780
1596970800000|2020-08-09 11:00:00|305.59|303.59|307.39|305.39|308.89|306.89|305.4|303.4|4318
1596974400000|2020-08-09 12:00:00|307.38|305.38|303.88|301.88|307.39|305.39|303.1|301.1|5507
1596978000000|2020-08-09 13:00:00|303.89|301.89|301.99|299.99|305.23|303.23|301.09|299.09|6135
1596981600000|2020-08-09 14:00:00|302|300|297.38|295.38|303.03|301.03|292.67|290.67|6755
1596985200000|2020-08-09 15:00:00|297.37|295.37|297.42|295.42|299.47|297.47|294.12|292.12|5691
1596988800000|2020-08-09 16:00:00|297.41|295.41|298.64|296.64|300.47|298.47|296.95|294.95|6274
1596992400000|2020-08-09 17:00:00|298.63|296.63|296.44|294.44|299.39|297.39|295.56|293.56|5693
1596996000000|2020-08-09 18:00:00|296.43|294.43|299.45|297.45|299.49|297.49|296.43|294.43|5170
1596999600000|2020-08-09 19:00:00|299.46|297.46|298.33|296.33|300.12|298.12|298.27|296.27|4205
1597003200000|2020-08-09 20:00:00|298.34|296.34|299.73|297.73|300.01|298.01|298.17|296.17|4356
1597006800000|2020-08-09 21:00:00|299.72|297.72|299.12|297.12|300.53|298.53|298.54|296.54|3213
1597010400000|2020-08-09 22:00:00|299.13|297.13|299.73|297.73|300.78|298.78|298.48|296.48|4396
1597014000000|2020-08-09 23:00:00|299.72|297.72|301.06|299.06|301.13|299.13|298.97|296.97|3879
1597017600000|2020-08-10 00:00:00|301.05|299.05|303.9|301.9|304.88|302.88|301.04|299.04|5290
1597021200000|2020-08-10 01:00:00|303.89|301.89|305.12|303.12|305.48|303.48|303.03|301.03|4960
1597024800000|2020-08-10 02:00:00|305.07|303.07|308.51|306.51|310.67|308.67|305.07|303.07|7176
1597028400000|2020-08-10 03:00:00|308.55|306.55|308.98|306.98|309.73|307.73|308.11|306.11|5355
1597032000000|2020-08-10 04:00:00|308.97|306.97|306.72|304.72|310.41|308.41|306.19|304.19|5399
1597035600000|2020-08-10 05:00:00|306.71|304.71|306.76|304.76|307.62|305.62|305.63|303.63|4077
1597039200000|2020-08-10 06:00:00|306.77|304.77|307.94|305.94|308.06|306.06|305.9|303.9|5076
1597042800000|2020-08-10 07:00:00|307.95|305.95|306.52|304.52|308.76|306.76|306.18|304.18|4886
1597046400000|2020-08-10 08:00:00|306.54|304.54|306.75|304.75|308.42|306.42|306.23|304.23|3999
1597050000000|2020-08-10 09:00:00|306.77|304.77|306.5|304.5|307.78|305.78|305.97|303.97|3406
1597053600000|2020-08-10 10:00:00|306.49|304.49|298.72|296.72|307.5|305.5|288.43|286.43|4818
1597057200000|2020-08-10 11:00:00|298.74|296.74|300.55|298.55|300.77|298.77|298.36|296.36|4919
1597060800000|2020-08-10 12:00:00|300.57|298.57|303.01|301.01|305.42|303.42|299.48|297.48|5727
1597064400000|2020-08-10 13:00:00|303|301|303.55|301.55|304.38|302.38|302.03|300.03|5665
1597068000000|2020-08-10 14:00:00|303.54|301.54|303.74|301.74|306.08|304.08|303.11|301.11|5191
1597071600000|2020-08-10 15:00:00|303.76|301.76|306.02|304.02|306.29|304.29|302.43|300.43|5466
1597075200000|2020-08-10 16:00:00|306.01|304.01|304.26|302.26|308.72|306.72|303.17|301.17|5753
1597078800000|2020-08-10 17:00:00|304.28|302.28|304.66|302.66|305.09|303.09|301.13|299.13|5621
1597082400000|2020-08-10 18:00:00|304.68|302.68|303.67|301.67|306.23|304.23|303.67|301.67|3966
1597086000000|2020-08-10 19:00:00|303.66|301.66|303.52|301.52|304.68|302.68|301.73|299.73|4084
1597089600000|2020-08-10 20:00:00|303.5|301.5|302.86|300.86|303.91|301.91|301.48|299.48|4198
1597093200000|2020-08-10 21:00:00|302.85|300.85|301.98|299.98|303|301|299.57|297.57|4248
1597096800000|2020-08-10 22:00:00|301.99|299.99|303.09|301.09|304.06|302.06|300.27|298.27|4973
1597100400000|2020-08-10 23:00:00|303.1|301.1|303.57|301.57|303.57|301.57|302.15|300.15|4233
1597104000000|2020-08-11 00:00:00|303.56|301.56|302.33|300.33|304.26|302.26|301.87|299.87|5032
1597107600000|2020-08-11 01:00:00|302.35|300.35|306.41|304.41|307.02|305.02|302.22|300.22|4987
1597111200000|2020-08-11 02:00:00|306.42|304.42|302.58|300.58|306.76|304.76|302.58|300.58|4859
1597114800000|2020-08-11 03:00:00|302.57|300.57|302.46|300.46|303.45|301.45|301.19|299.19|5082
1597118400000|2020-08-11 04:00:00|302.45|300.45|302.15|300.15|303.1|301.1|301.78|299.78|4541
1597122000000|2020-08-11 05:00:00|302.14|300.14|302.74|300.74|302.88|300.88|301.19|299.19|3861
1597125600000|2020-08-11 06:00:00|302.73|300.73|299.27|297.27|302.75|300.75|297.15|295.15|4808
1597129200000|2020-08-11 07:00:00|299.26|297.26|298.28|296.28|300.08|298.08|296.28|294.28|3567
1597132800000|2020-08-11 08:00:00|298.3|296.3|295.83|293.83|299.35|297.35|295.39|293.39|3456
1597136400000|2020-08-11 09:00:00|295.81|293.81|296.01|294.01|298.35|296.35|295.43|293.43|4185
1597140000000|2020-08-11 10:00:00|295.99|293.99|298.2|296.2|298.75|296.75|293.36|291.36|4431
1597143600000|2020-08-11 11:00:00|298.19|296.19|298.24|296.24|299.56|297.56|297.13|295.13|4023
1597147200000|2020-08-11 12:00:00|298.23|296.23|293.12|291.12|298.23|296.23|291.3|289.3|5158
1597150800000|2020-08-11 13:00:00|293.11|291.11|292.26|290.26|293.22|291.22|287.18|285.18|6480
1597154400000|2020-08-11 14:00:00|292.27|290.27|289.31|287.31|292.31|290.31|288.05|286.05|5487
1597158000000|2020-08-11 15:00:00|289.41|287.41|284.38|282.38|289.41|287.41|281.62|279.62|5888
1597161600000|2020-08-11 16:00:00|284.37|282.37|285.04|283.04|285.83|283.83|278.92|276.92|6343
1597165200000|2020-08-11 17:00:00|285.03|283.03|285.5|283.5|286.59|284.59|281.89|279.89|5695
1597168800000|2020-08-11 18:00:00|285.49|283.49|283.88|281.88|285.5|283.5|283.27|281.27|3610
1597172400000|2020-08-11 19:00:00|283.86|281.86|283.12|281.12|284.3|282.3|282.56|280.56|3140
1597176000000|2020-08-11 20:00:00|283.1|281.1|275.43|273.43|283.1|281.1|271.03|269.03|6452
1597179600000|2020-08-11 21:00:00|275.44|273.44|278.85|276.85|279.4|277.4|272.9|270.9|5441
1597183200000|2020-08-11 22:00:00|278.84|276.84|281.05|279.05|281.12|279.12|277.25|275.25|3927
1597186800000|2020-08-11 23:00:00|281|279|282.73|280.73|284.49|282.49|280.14|278.14|4947
1597190400000|2020-08-12 00:00:00|282.72|280.72|280.24|278.24|283.2|281.2|279.96|277.96|5255
1597194000000|2020-08-12 01:00:00|280.25|278.25|281.4|279.4|283.46|281.46|279.95|277.95|3511
1597197600000|2020-08-12 02:00:00|281.33|279.33|276.77|274.77|281.89|279.89|276.35|274.35|6825
1597201200000|2020-08-12 03:00:00|276.83|274.83|280.08|278.08|280.28|278.28|276.63|274.63|5770
1597204800000|2020-08-12 04:00:00|280.09|278.09|278.69|276.69|280.57|278.57|278.54|276.54|4606
1597208400000|2020-08-12 05:00:00|278.67|276.67|275.18|273.18|280.32|278.32|274.91|272.91|6502
1597212000000|2020-08-12 06:00:00|275.17|273.17|279.21|277.21|279.58|277.58|271.97|269.97|6444
1597215600000|2020-08-12 07:00:00|279.2|277.2|285.38|283.38|286.16|284.16|278.99|276.99|5770
1597219200000|2020-08-12 08:00:00|285.4|283.4|284.06|282.06|286.75|284.75|283.62|281.62|6351
1597222800000|2020-08-12 09:00:00|284.1|282.1|287.53|285.53|288.41|286.41|284.08|282.08|5329
1597226400000|2020-08-12 10:00:00|287.54|285.54|289.56|287.56|290.33|288.33|286.74|284.74|5453
1597230000000|2020-08-12 11:00:00|289.44|287.44|287.73|285.73|290.21|288.21|287.19|285.19|4823
1597233600000|2020-08-12 12:00:00|287.72|285.72|289.96|287.96|290.12|288.12|286.65|284.65|3635
1597237200000|2020-08-12 13:00:00|289.95|287.95|290.28|288.28|290.38|288.38|287.77|285.77|4550
1597240800000|2020-08-12 14:00:00|290.29|288.29|289.92|287.92|291.29|289.29|288.3|286.3|5374
1597244400000|2020-08-12 15:00:00|289.93|287.93|288.45|286.45|290.75|288.75|287.33|285.33|4697
1597248000000|2020-08-12 16:00:00|288.44|286.44|285.43|283.43|289.55|287.55|284.77|282.77|6154
1597251600000|2020-08-12 17:00:00|285.44|283.44|283.69|281.69|285.87|283.87|282.62|280.62|5690
1597255200000|2020-08-12 18:00:00|283.7|281.7|282.36|280.36|283.88|281.88|281.78|279.78|5059
1597258800000|2020-08-12 19:00:00|282.37|280.37|283.5|281.5|284.78|282.78|282.36|280.36|5539
1597262400000|2020-08-12 20:00:00|283.48|281.48|284.87|282.87|285.32|283.32|283.32|281.32|3280
1597266000000|2020-08-12 21:00:00|284.86|282.86|282.89|280.89|284.9|282.9|282.87|280.87|2992
1597269600000|2020-08-12 22:00:00|282.9|280.9|285.78|283.78|286.11|284.11|282.88|280.88|3973
1597273200000|2020-08-12 23:00:00|285.67|283.67|285.68|283.68|286.79|284.79|285.41|283.41|4243
1597276800000|2020-08-13 00:00:00|285.69|283.69|289.07|287.07|289.42|287.42|284.79|282.79|4579
1597280400000|2020-08-13 01:00:00|289.06|287.06|287.65|285.65|289.51|287.51|287.24|285.24|5258
1597284000000|2020-08-13 02:00:00|287.66|285.66|286.77|284.77|288.99|286.99|286.14|284.14|4917
1597287600000|2020-08-13 03:00:00|286.81|284.81|287.04|285.04|287.32|285.32|286.04|284.04|4248
1597291200000|2020-08-13 04:00:00|287.05|285.05|285.98|283.98|288.08|286.08|285.82|283.82|4588
1597294800000|2020-08-13 05:00:00|285.93|283.93|284.48|282.48|285.96|283.96|283.76|281.76|4494
1597298400000|2020-08-13 06:00:00|284.47|282.47|284.89|282.89|285.62|283.62|283.38|281.38|3812
1597302000000|2020-08-13 07:00:00|284.88|282.88|281.63|279.63|285.41|283.41|280.58|278.58|4747
1597305600000|2020-08-13 08:00:00|281.66|279.66|279.31|277.31|281.99|279.99|276.87|274.87|5934
1597309200000|2020-08-13 09:00:00|279.29|277.29|282.1|280.1|282.25|280.25|275.51|273.51|5535
1597312800000|2020-08-13 10:00:00|282.13|280.13|283.48|281.48|283.5|281.5|279.77|277.77|4761
1597316400000|2020-08-13 11:00:00|283.47|281.47|284.84|282.84|287.78|285.78|282.95|280.95|7540
1597320000000|2020-08-13 12:00:00|284.85|282.85|280.42|278.42|286.1|284.1|278.14|276.14|6980
1597323600000|2020-08-13 13:00:00|280.41|278.41|282.29|280.29|283.34|281.34|279.79|277.79|4991
1597327200000|2020-08-13 14:00:00|282.21|280.21|282.6|280.6|284.05|282.05|280.83|278.83|4674
1597330800000|2020-08-13 15:00:00|282.59|280.59|282.53|280.53|282.98|280.98|279.96|277.96|4838
1597334400000|2020-08-13 16:00:00|282.54|280.54|283.27|281.27|284.3|282.3|279.13|277.13|6399
1597338000000|2020-08-13 17:00:00|283.28|281.28|283.32|281.32|284.4|282.4|281.44|279.44|5082
1597341600000|2020-08-13 18:00:00|283.33|281.33|282.05|280.05|283.95|281.95|281.48|279.48|5235
1597345200000|2020-08-13 19:00:00|282.06|280.06|282.54|280.54|284.08|282.08|282.01|280.01|4199
1597348800000|2020-08-13 20:00:00|282.55|280.55|286.34|284.34|288.59|286.59|281.79|279.79|5520
1597352400000|2020-08-13 21:00:00|286.27|284.27|292.22|290.22|292.91|290.91|286.25|284.25|6893
1597356000000|2020-08-13 22:00:00|292.26|290.26|294.04|292.04|298.5|296.5|292.24|290.24|7763
1597359600000|2020-08-13 23:00:00|293.91|291.91|297.29|295.29|297.48|295.48|293.55|291.55|6012
1597363200000|2020-08-14 00:00:00|297.3|295.3|296.03|294.03|299.32|297.32|294.86|292.86|7724
1597366800000|2020-08-14 01:00:00|296.02|294.02|296.19|294.19|297.76|295.76|294.14|292.14|6247
1597370400000|2020-08-14 02:00:00|296.2|294.2|293.96|291.96|297|295|293.74|291.74|5030
1597374000000|2020-08-14 03:00:00|293.95|291.95|293.65|291.65|294.87|292.87|291.12|289.12|5752
1597377600000|2020-08-14 04:00:00|293.64|291.64|294.14|292.14|295.45|293.45|293.31|291.31|5577
1597381200000|2020-08-14 05:00:00|294.11|292.11|292.24|290.24|294.53|292.53|292.05|290.05|5625
1597384800000|2020-08-14 06:00:00|292.25|290.25|292.51|290.51|294.07|292.07|292.04|290.04|4418
1597388400000|2020-08-14 07:00:00|292.49|290.49|293.52|291.52|294.02|292.02|290.22|288.22|4912
1597392000000|2020-08-14 08:00:00|293.51|291.51|292.9|290.9|295.11|293.11|291.84|289.84|4407
1597395600000|2020-08-14 09:00:00|292.89|290.89|293.18|291.18|294.33|292.33|292.41|290.41|4289
1597399200000|2020-08-14 10:00:00|293.19|291.19|293.46|291.46|294.86|292.86|292.52|290.52|4334
1597402800000|2020-08-14 11:00:00|293.45|291.45|295.9|293.9|295.94|293.94|292.72|290.72|4322
1597406400000|2020-08-14 12:00:00|295.89|293.89|295.27|293.27|296.48|294.48|294.1|292.1|5484
1597410000000|2020-08-14 13:00:00|295.25|293.25|292.98|290.98|295.34|293.34|291.4|289.4|5584
1597413600000|2020-08-14 14:00:00|292.95|290.95|292.85|290.85|293.04|291.04|289.01|287.01|5965
1597417200000|2020-08-14 15:00:00|292.84|290.84|294.85|292.85|295.74|293.74|291.02|289.02|6693
1597420800000|2020-08-14 16:00:00|294.84|292.84|297.92|295.92|298.79|296.79|292.92|290.92|8078
1597424400000|2020-08-14 17:00:00|297.93|295.93|296.42|294.42|298.23|296.23|295.93|293.93|6679
1597428000000|2020-08-14 18:00:00|296.43|294.43|298.14|296.14|298.92|296.92|296.2|294.2|6720
1597431600000|2020-08-14 19:00:00|298.15|296.15|296.79|294.79|298.24|296.24|295.97|293.97|5746
1597435200000|2020-08-14 20:00:00|296.8|294.8|294.48|292.48|297.74|295.74|293.44|291.44|4262
1597474800000|2020-08-15 07:00:00|296.66|294.66|296.36|294.36|296.74|294.74|294.46|292.46|3934
1597478400000|2020-08-15 08:00:00|296.35|294.35|294.64|292.64|298.12|296.12|292.34|290.34|5771
1597482000000|2020-08-15 09:00:00|294.63|292.63|296.06|294.06|296.69|294.69|294.35|292.35|4777
1597485600000|2020-08-15 10:00:00|296.05|294.05|295.92|293.92|298.79|296.79|295.69|293.69|4528
1597489200000|2020-08-15 11:00:00|295.91|293.91|297.03|295.03|298.55|296.55|295.62|293.62|4635
1597492800000|2020-08-15 12:00:00|297.04|295.04|294.96|292.96|299.33|297.33|293.83|291.83|6484
1597496400000|2020-08-15 13:00:00|294.93|292.93|295.73|293.73|296.39|294.39|294.56|292.56|5251
1597500000000|2020-08-15 14:00:00|295.74|293.74|298.97|296.97|299.13|297.13|294.69|292.69|5378
1597503600000|2020-08-15 15:00:00|298.95|296.95|306|304|307.43|305.43|298.15|296.15|7675
1597507200000|2020-08-15 16:00:00|305.98|303.98|306.16|304.16|309.62|307.62|304.09|302.09|7483
1597510800000|2020-08-15 17:00:00|306.17|304.17|305.92|303.92|307.08|305.08|305.16|303.16|6071
1597514400000|2020-08-15 18:00:00|305.88|303.88|307.66|305.66|307.75|305.75|305.04|303.04|5759
1597518000000|2020-08-15 19:00:00|307.67|305.67|306.27|304.27|309.02|307.02|306.05|304.05|5844
1597521600000|2020-08-15 20:00:00|306.26|304.26|305.42|303.42|308.03|306.03|304.54|302.54|5774
1597525200000|2020-08-15 21:00:00|305.41|303.41|305.28|303.28|305.65|303.65|301.84|299.84|5810
1597528800000|2020-08-15 22:00:00|305.26|303.26|304.2|302.2|307.56|305.56|303.95|301.95|7119
1597532400000|2020-08-15 23:00:00|304.08|302.08|303.42|301.42|304.55|302.55|301.26|299.26|4732
1597536000000|2020-08-16 00:00:00|303.43|301.43|301.3|299.3|304.63|302.63|301.15|299.15|5819
1597539600000|2020-08-16 01:00:00|301.25|299.25|314.42|312.42|314.82|312.82|299.53|297.53|8393
1597543200000|2020-08-16 02:00:00|314.41|312.41|310.28|308.28|314.45|312.45|308.75|306.75|6704
1597546800000|2020-08-16 03:00:00|310.29|308.29|308.65|306.65|312.96|310.96|308.08|306.08|5876
1597550400000|2020-08-16 04:00:00|308.66|306.66|310.57|308.57|311.79|309.79|308.43|306.43|6253
1597554000000|2020-08-16 05:00:00|310.56|308.56|309.16|307.16|311.24|309.24|308.85|306.85|4634
1597557600000|2020-08-16 06:00:00|309.15|307.15|308.97|306.97|310.21|308.21|307.02|305.02|4078
1597561200000|2020-08-16 07:00:00|308.98|306.98|307.7|305.7|310.36|308.36|307.69|305.69|4034
1597564800000|2020-08-16 08:00:00|307.69|305.69|308.29|306.29|309.23|307.23|305.57|303.57|5357
1597568400000|2020-08-16 09:00:00|308.24|306.24|310.02|308.02|310.53|308.53|307.42|305.42|4806
1597572000000|2020-08-16 10:00:00|310.01|308.01|307.64|305.64|310.64|308.64|305.67|303.67|6550
1597575600000|2020-08-16 11:00:00|307.63|305.63|301.92|299.92|307.63|305.63|301.92|299.92|7615
1597579200000|2020-08-16 12:00:00|301.93|299.93|301.14|299.14|302.55|300.55|296.14|294.14|8539
1597582800000|2020-08-16 13:00:00|301.13|299.13|303.24|301.24|303.52|301.52|299.81|297.81|6158
1597586400000|2020-08-16 14:00:00|303.27|301.27|304.54|302.54|305.52|303.52|303.18|301.18|5965
1597590000000|2020-08-16 15:00:00|304.55|302.55|306.43|304.43|308.5|306.5|303.18|301.18|6906
1597593600000|2020-08-16 16:00:00|306.45|304.45|304.13|302.13|308.1|306.1|303.57|301.57|6657
1597597200000|2020-08-16 17:00:00|304.14|302.14|302.21|300.21|304.68|302.68|301.24|299.24|5466
1597600800000|2020-08-16 18:00:00|302.22|300.22|304.03|302.03|304.6|302.6|302.03|300.03|5274
1597604400000|2020-08-16 19:00:00|304|302|302.67|300.67|305.09|303.09|302.43|300.43|4922
1597608000000|2020-08-16 20:00:00|302.66|300.66|304.96|302.96|304.96|302.96|301.29|299.29|4763
1597611600000|2020-08-16 21:00:00|304.97|302.97|306.62|304.62|308.59|306.59|304.06|302.06|5235
1597615200000|2020-08-16 22:00:00|306.64|304.64|308.63|306.63|308.86|306.86|305.74|303.74|5201
1597618800000|2020-08-16 23:00:00|308.56|306.56|309.5|307.5|309.99|307.99|307.27|305.27|6504
1597622400000|2020-08-17 00:00:00|309.51|307.51|306.2|304.2|310.01|308.01|305.27|303.27|6446
1597626000000|2020-08-17 01:00:00|306.19|304.19|305.91|303.91|306.21|304.21|302.62|300.62|5752
1597629600000|2020-08-17 02:00:00|305.9|303.9|306.75|304.75|306.89|304.89|302.64|300.64|5808
1597633200000|2020-08-17 03:00:00|306.74|304.74|307.14|305.14|308.57|306.57|305.66|303.66|4854
1597636800000|2020-08-17 04:00:00|307.11|305.11|305.37|303.37|307.49|305.49|304.74|302.74|4918
1597640400000|2020-08-17 05:00:00|305.33|303.33|304.85|302.85|307.11|305.11|304.64|302.64|3898
1597644000000|2020-08-17 06:00:00|304.84|302.84|305.56|303.56|308.05|306.05|303.95|301.95|5109
1597647600000|2020-08-17 07:00:00|305.55|303.55|305.7|303.7|306.52|304.52|304.05|302.05|4651
1597651200000|2020-08-17 08:00:00|305.68|303.68|310.74|308.74|311.23|309.23|305.51|303.51|5540
1597654800000|2020-08-17 09:00:00|310.73|308.73|314.12|312.12|317.79|315.79|310.69|308.69|6671
1597658400000|2020-08-17 10:00:00|314.13|312.13|316.05|314.05|316.86|314.86|314.09|312.09|6372
1597662000000|2020-08-17 11:00:00|316.04|314.04|316.29|314.29|318.97|316.97|314.75|312.75|6381
1597665600000|2020-08-17 12:00:00|316.14|314.14|313.67|311.67|316.55|314.55|313.58|311.58|5044
1597669200000|2020-08-17 13:00:00|313.63|311.63|316.17|314.17|318.71|316.71|307.67|305.67|7527
1597672800000|2020-08-17 14:00:00|316.16|314.16|316.15|314.15|317.22|315.22|313.22|311.22|7529
1597676400000|2020-08-17 15:00:00|316.14|314.14|321.44|319.44|321.89|319.89|315.22|313.22|8273
1597680000000|2020-08-17 16:00:00|321.45|319.45|322.17|320.17|323.93|321.93|319.49|317.49|7313
1597683600000|2020-08-17 17:00:00|322.18|320.18|325|323|326.31|324.31|321.16|319.16|6842
1597687200000|2020-08-17 18:00:00|325.01|323.01|321.44|319.44|326.31|324.31|320.77|318.77|6344
1597690800000|2020-08-17 19:00:00|321.45|319.45|323.24|321.24|323.39|321.39|320.91|318.91|6517
1597694400000|2020-08-17 20:00:00|323.23|321.23|323.2|321.2|324.11|322.11|322.3|320.3|4993
1597698000000|2020-08-17 21:00:00|323.21|321.21|323.28|321.28|324.89|322.89|321.15|319.15|4203
1597701600000|2020-08-17 22:00:00|323.26|321.26|325.52|323.52|326.39|324.39|323.01|321.01|5539
1597705200000|2020-08-17 23:00:00|325.48|323.48|319.29|317.29|326.44|324.44|317.17|315.17|7026
1597708800000|2020-08-18 00:00:00|319.28|317.28|321.34|319.34|322.24|320.24|318.65|316.65|6571
1597712400000|2020-08-18 01:00:00|321.3|319.3|319.37|317.37|322.15|320.15|317.22|315.22|6132
1597716000000|2020-08-18 02:00:00|319.35|317.35|324.12|322.12|324.16|322.16|318.26|316.26|5973
1597719600000|2020-08-18 03:00:00|324.47|322.47|322.56|320.56|325.71|323.71|321.04|319.04|5799
1597723200000|2020-08-18 04:00:00|322.52|320.52|319.59|317.59|322.83|320.83|318.64|316.64|6344
1597726800000|2020-08-18 05:00:00|319.6|317.6|318.17|316.17|319.78|317.78|316.99|314.99|5890
1597730400000|2020-08-18 06:00:00|318.16|316.16|319.37|317.37|319.93|317.93|316.18|314.18|5618
1597734000000|2020-08-18 07:00:00|319.38|317.38|318.64|316.64|319.98|317.98|318.13|316.13|3820
1597737600000|2020-08-18 08:00:00|318.63|316.63|319.8|317.8|322.24|320.24|318.3|316.3|4163
1597741200000|2020-08-18 09:00:00|319.84|317.84|317.4|315.4|320.11|318.11|317.05|315.05|4920
1597744800000|2020-08-18 10:00:00|317.38|315.38|319.26|317.26|319.61|317.61|316.28|314.28|4889
1597748400000|2020-08-18 11:00:00|319.25|317.25|312.45|310.45|319.27|317.27|312.39|310.39|5337
1597752000000|2020-08-18 12:00:00|312.46|310.46|314.91|312.91|315.52|313.52|312.37|310.37|5428
1597755600000|2020-08-18 13:00:00|314.92|312.92|307.38|305.38|315.69|313.69|302.42|300.42|6166
1597759200000|2020-08-18 14:00:00|307.39|305.39|305.87|303.87|309.99|307.99|301.95|299.95|9774
1597762800000|2020-08-18 15:00:00|305.89|303.89|305.88|303.88|308.95|306.95|305.01|303.01|5090
1597766400000|2020-08-18 16:00:00|305.82|303.82|308.04|306.04|309.05|307.05|303.31|301.31|5269
1597770000000|2020-08-18 17:00:00|308.06|306.06|307.56|305.56|309.47|307.47|306.67|304.67|4195
1597773600000|2020-08-18 18:00:00|307.55|305.55|307.3|305.3|308.62|306.62|306.62|304.62|2804
1597777200000|2020-08-18 19:00:00|307.25|305.25|308.27|306.27|309.89|307.89|307.16|305.16|4528
1597780800000|2020-08-18 20:00:00|308.28|306.28|309.46|307.46|310.3|308.3|308.11|306.11|4596
1597784400000|2020-08-18 21:00:00|309.45|307.45|309.4|307.4|310.92|308.92|308.89|306.89|2814
1597788000000|2020-08-18 22:00:00|309.39|307.39|307.84|305.84|310.29|308.29|307.56|305.56|4238
1597791600000|2020-08-18 23:00:00|307.8|305.8|304.51|302.51|308.05|306.05|303.92|301.92|4526
1597795200000|2020-08-19 00:00:00|304.5|302.5|306.95|304.95|306.96|304.96|303.2|301.2|5194
1597798800000|2020-08-19 01:00:00|306.97|304.97|306.91|304.91|310.32|308.32|306.32|304.32|5191
1597802400000|2020-08-19 02:00:00|306.92|304.92|305.22|303.22|307|305|304.1|302.1|5391
1597806000000|2020-08-19 03:00:00|305.23|303.23|298.82|296.82|307.25|305.25|297.72|295.72|6832
1597809600000|2020-08-19 04:00:00|298.86|296.86|296.71|294.71|300.11|298.11|291.81|289.81|8837
1597813200000|2020-08-19 05:00:00|296.7|294.7|295.42|293.42|298.12|296.12|294.53|292.53|6803
1597816800000|2020-08-19 06:00:00|295.46|293.46|297.2|295.2|298.1|296.1|293.19|291.19|7360
1597820400000|2020-08-19 07:00:00|297.19|295.19|300.26|298.26|300.3|298.3|296.72|294.72|4089
1597824000000|2020-08-19 08:00:00|300.27|298.27|297.79|295.79|300.27|298.27|297.39|295.39|4726
1597827600000|2020-08-19 09:00:00|297.81|295.81|298.66|296.66|301.26|299.26|297.81|295.81|5196
1597831200000|2020-08-19 10:00:00|298.64|296.64|297.62|295.62|298.97|296.97|295.41|293.41|4578
1597834800000|2020-08-19 11:00:00|297.63|295.63|298.13|296.13|299.66|297.66|296.22|294.22|5627
1597838400000|2020-08-19 12:00:00|298.12|296.12|298.3|296.3|298.71|296.71|296.47|294.47|4931
1597842000000|2020-08-19 13:00:00|298.29|296.29|297.51|295.51|299.87|297.87|296.47|294.47|5186
1597845600000|2020-08-19 14:00:00|297.54|295.54|294.19|292.19|299.25|297.25|293.44|291.44|4819
1597849200000|2020-08-19 15:00:00|294.18|292.18|293.55|291.55|295.27|293.27|291.13|289.13|6586
1597852800000|2020-08-19 16:00:00|293.54|291.54|293.93|291.93|294.86|292.86|286.49|284.49|8018
1597856400000|2020-08-19 17:00:00|293.89|291.89|294.23|292.23|295.2|293.2|292.7|290.7|5834
1597860000000|2020-08-19 18:00:00|294.21|292.21|290.86|288.86|294.28|292.28|287.03|285.03|6782
1597863600000|2020-08-19 19:00:00|290.88|288.88|286.07|284.07|291.34|289.34|285.73|283.73|6632
1597867200000|2020-08-19 20:00:00|286.06|284.06|289.06|287.06|289.09|287.09|282.55|280.55|6778
1597870800000|2020-08-19 21:00:00|289.05|287.05|289.64|287.64|292.07|290.07|289.05|287.05|4104
1597874400000|2020-08-19 22:00:00|289.62|287.62|292.51|290.51|293.04|291.04|289.26|287.26|3940
1597878000000|2020-08-19 23:00:00|292.43|290.43|293.92|291.92|294.08|292.08|291.07|289.07|3725
1597881600000|2020-08-20 00:00:00|293.89|291.89|295.55|293.55|297.55|295.55|293.89|291.89|6286
1597885200000|2020-08-20 01:00:00|295.57|293.57|294.58|292.58|296.88|294.88|294.54|292.54|5200
1597888800000|2020-08-20 02:00:00|294.59|292.59|292.02|290.02|295.28|293.28|290.31|288.31|3874
1597892400000|2020-08-20 03:00:00|292.05|290.05|291.28|289.28|293.5|291.5|291.09|289.09|2767
1597896000000|2020-08-20 04:00:00|291.34|289.34|292.89|290.89|294.67|292.67|290.34|288.34|5101
1597899600000|2020-08-20 05:00:00|292.9|290.9|290.99|288.99|292.91|290.91|290.29|288.29|4494
1597903200000|2020-08-20 06:00:00|291|289|294.1|292.1|295|293|289.92|287.92|3513
1597906800000|2020-08-20 07:00:00|294.11|292.11|291.44|289.44|294.53|292.53|291.02|289.02|4713
1597910400000|2020-08-20 08:00:00|291.45|289.45|293.95|291.95|294.7|292.7|290.92|288.92|4431
1597914000000|2020-08-20 09:00:00|293.94|291.94|295.37|293.37|295.72|293.72|293.46|291.46|3679
1597917600000|2020-08-20 10:00:00|295.32|293.32|293.87|291.87|295.92|293.92|293.09|291.09|4374
1597921200000|2020-08-20 11:00:00|293.83|291.83|294.36|292.36|294.5|292.5|292.44|290.44|4350
1597924800000|2020-08-20 12:00:00|294.37|292.37|293.35|291.35|295.01|293.01|293.25|291.25|4374
1597928400000|2020-08-20 13:00:00|293.36|291.36|294.55|292.55|294.84|292.84|292.33|290.33|3940
1597932000000|2020-08-20 14:00:00|294.54|292.54|296.37|294.37|296.54|294.54|293.96|291.96|4269
1597935600000|2020-08-20 15:00:00|296.38|294.38|295.78|293.78|296.59|294.59|294.32|292.32|4290
1597939200000|2020-08-20 16:00:00|295.79|293.79|294.18|292.18|296.39|294.39|294.04|292.04|4783
1597942800000|2020-08-20 17:00:00|294.17|292.17|293.14|291.14|294.95|292.95|292.72|290.72|4430
1597946400000|2020-08-20 18:00:00|293.13|291.13|294.32|292.32|294.63|292.63|293.06|291.06|3223
1597950000000|2020-08-20 19:00:00|294.33|292.33|294.06|292.06|294.75|292.75|293.73|291.73|2721
1597953600000|2020-08-20 20:00:00|294.07|292.07|294.26|292.26|294.94|292.94|293.85|291.85|2307
1597957200000|2020-08-20 21:00:00|294.25|292.25|293.85|291.85|296.62|294.62|293.65|291.65|2764
1597960800000|2020-08-20 22:00:00|293.84|291.84|292.98|290.98|294.43|292.43|292.67|290.67|4447
1597964400000|2020-08-20 23:00:00|293.03|291.03|295.89|293.89|296.23|294.23|292.91|290.91|3230
1597968000000|2020-08-21 00:00:00|295.88|293.88|294.58|292.58|296.53|294.53|293.79|291.79|3125
1597971600000|2020-08-21 01:00:00|294.6|292.6|293.26|291.26|294.7|292.7|292.84|290.84|2097
1597975200000|2020-08-21 02:00:00|293.28|291.28|292.66|290.66|294.47|292.47|292.62|290.62|3631
1597978800000|2020-08-21 03:00:00|292.65|290.65|302.77|300.77|303.86|301.86|291.09|289.09|4938
1597982400000|2020-08-21 04:00:00|302.76|300.76|301.47|299.47|304.15|302.15|300.53|298.53|6095
1597986000000|2020-08-21 05:00:00|301.52|299.52|299.86|297.86|303.04|301.04|299.31|297.31|5353
1597989600000|2020-08-21 06:00:00|299.85|297.85|299.19|297.19|300.51|298.51|298.37|296.37|5307
1597993200000|2020-08-21 07:00:00|299.21|297.21|299.17|297.17|299.74|297.74|298.47|296.47|5484
1597996800000|2020-08-21 08:00:00|299.18|297.18|306.46|304.46|306.58|304.58|298.2|296.2|5216
1598000400000|2020-08-21 09:00:00|306.45|304.45|299.13|297.13|306.45|304.45|298.94|296.94|6190
1598004000000|2020-08-21 10:00:00|299.15|297.15|296.13|294.13|300.12|298.12|293.3|291.3|8057
1598007600000|2020-08-21 11:00:00|296.2|294.2|294.32|292.32|297.2|295.2|292.31|290.31|6528
1598011200000|2020-08-21 12:00:00|294.3|292.3|294.98|292.98|295.56|293.56|289.43|287.43|7253
1598014800000|2020-08-21 13:00:00|294.95|292.95|292.35|290.35|295.58|293.58|291.7|289.7|5976
1598018400000|2020-08-21 14:00:00|292.32|290.32|293.91|291.91|294.79|292.79|291.24|289.24|7075
1598022000000|2020-08-21 15:00:00|293.98|291.98|292.96|290.96|294.64|292.64|292.59|290.59|4910
1598025600000|2020-08-21 16:00:00|292.92|290.92|288.37|286.37|294.2|292.2|288.14|286.14|5947
1598029200000|2020-08-21 17:00:00|288.33|286.33|289.88|287.88|293.88|291.88|287.5|285.5|6773
1598032800000|2020-08-21 18:00:00|289.9|287.9|289.66|287.66|290.02|288.02|285.35|283.35|6295
1598036400000|2020-08-21 19:00:00|289.57|287.57|289.25|287.25|291.74|289.74|289.2|287.2|5495
1598040000000|2020-08-21 20:00:00|289.28|287.28|288.36|286.36|291.63|289.63|288.28|286.28|4713
1598079600000|2020-08-22 07:00:00|286.17|284.17|286.18|284.18|286.26|284.26|284.97|282.97|3088
1598083200000|2020-08-22 08:00:00|286.19|284.19|285.31|283.31|287.46|285.46|284.99|282.99|4549
1598086800000|2020-08-22 09:00:00|285.32|283.32|285.31|283.31|285.63|283.63|283.82|281.82|3740
1598090400000|2020-08-22 10:00:00|285.3|283.3|284.95|282.95|286.2|284.2|284.51|282.51|3552
1598094000000|2020-08-22 11:00:00|284.94|282.94|283.5|281.5|285.09|283.09|282.65|280.65|4585
1598097600000|2020-08-22 12:00:00|283.49|281.49|285.48|283.48|286.65|284.65|283.49|281.49|3841
1598101200000|2020-08-22 13:00:00|285.51|283.51|285.9|283.9|286.16|284.16|284.51|282.51|3576
1598104800000|2020-08-22 14:00:00|285.89|283.89|286.55|284.55|287.15|285.15|284.75|282.75|2743
1598108400000|2020-08-22 15:00:00|286.53|284.53|285.55|283.55|287.29|285.29|285.49|283.49|2944
1598112000000|2020-08-22 16:00:00|285.53|283.53|284.66|282.66|285.88|283.88|283.66|281.66|3860
1598115600000|2020-08-22 17:00:00|284.67|282.67|285.5|283.5|285.9|283.9|284.18|282.18|3830
1598119200000|2020-08-22 18:00:00|285.51|283.51|285.03|283.03|286.13|284.13|284.75|282.75|2956
1598122800000|2020-08-22 19:00:00|285.02|283.02|284.17|282.17|285.08|283.08|283.96|281.96|3057
1598126400000|2020-08-22 20:00:00|284.19|282.19|283.38|281.38|284.3|282.3|283.01|281.01|2338
1598130000000|2020-08-22 21:00:00|283.39|281.39|286.65|284.65|287.08|285.08|283.25|281.25|2032
1598133600000|2020-08-22 22:00:00|286.66|284.66|287.06|285.06|287.4|285.4|285.87|283.87|3940
1598137200000|2020-08-22 23:00:00|287.1|285.1|287.77|285.77|288.89|286.89|287.09|285.09|4249
1598079600000|2020-08-22 07:00:00|286.17|284.17|286.18|284.18|286.26|284.26|284.97|282.97|3088
1598083200000|2020-08-22 08:00:00|286.19|284.19|285.31|283.31|287.46|285.46|284.99|282.99|4549
1598086800000|2020-08-22 09:00:00|285.32|283.32|285.31|283.31|285.63|283.63|283.82|281.82|3740
1598090400000|2020-08-22 10:00:00|285.3|283.3|284.95|282.95|286.2|284.2|284.51|282.51|3552
1598094000000|2020-08-22 11:00:00|284.94|282.94|283.5|281.5|285.09|283.09|282.65|280.65|4585
1598097600000|2020-08-22 12:00:00|283.49|281.49|285.48|283.48|286.65|284.65|283.49|281.49|3841
1598101200000|2020-08-22 13:00:00|285.51|283.51|285.9|283.9|286.16|284.16|284.51|282.51|3576
1598104800000|2020-08-22 14:00:00|285.89|283.89|286.55|284.55|287.15|285.15|284.75|282.75|2743
1598108400000|2020-08-22 15:00:00|286.53|284.53|285.55|283.55|287.29|285.29|285.49|283.49|2944
1598112000000|2020-08-22 16:00:00|285.53|283.53|284.66|282.66|285.88|283.88|283.66|281.66|3860
1598115600000|2020-08-22 17:00:00|284.67|282.67|285.5|283.5|285.9|283.9|284.18|282.18|3830
1598119200000|2020-08-22 18:00:00|285.51|283.51|285.03|283.03|286.13|284.13|284.75|282.75|2956
1598122800000|2020-08-22 19:00:00|285.02|283.02|284.17|282.17|285.08|283.08|283.96|281.96|3057
1598126400000|2020-08-22 20:00:00|284.19|282.19|283.38|281.38|284.3|282.3|283.01|281.01|2338
1598130000000|2020-08-22 21:00:00|283.39|281.39|286.65|284.65|287.08|285.08|283.25|281.25|2032
1598133600000|2020-08-22 22:00:00|286.66|284.66|287.06|285.06|287.4|285.4|285.87|283.87|3940
1598137200000|2020-08-22 23:00:00|287.1|285.1|287.77|285.77|288.89|286.89|287.09|285.09|4249
1598140800000|2020-08-23 00:00:00|287.79|285.79|286.69|284.69|289.29|287.29|285.85|283.85|4644
1598144400000|2020-08-23 01:00:00|286.7|284.7|285.94|283.94|286.81|284.81|285.42|283.42|3699
1598148000000|2020-08-23 02:00:00|285.95|283.95|284.77|282.77|286.12|284.12|284.08|282.08|3947
1598151600000|2020-08-23 03:00:00|284.76|282.76|284.17|282.17|285.48|283.48|283.43|281.43|3653
1598155200000|2020-08-23 04:00:00|284.16|282.16|284.16|282.16|284.72|282.72|283.52|281.52|2878
1598158800000|2020-08-23 05:00:00|284.15|282.15|283.03|281.03|284.15|282.15|281.56|279.56|3380
1598162400000|2020-08-23 06:00:00|283.02|281.02|284.86|282.86|284.94|282.94|282.53|280.53|3415
1598166000000|2020-08-23 07:00:00|284.87|282.87|284.53|282.53|285.29|283.29|284.17|282.17|2861
1598169600000|2020-08-23 08:00:00|284.55|282.55|283.17|281.17|284.66|282.66|283.11|281.11|3112
1598173200000|2020-08-23 09:00:00|283.15|281.15|284.48|282.48|284.96|282.96|282.75|280.75|2976
1598176800000|2020-08-23 10:00:00|284.49|282.49|281.38|279.38|284.54|282.54|281.16|279.16|4133
1598180400000|2020-08-23 11:00:00|281.36|279.36|280.56|278.56|282.41|280.41|280.08|278.08|3732
1598184000000|2020-08-23 12:00:00|280.55|278.55|282.21|280.21|282.73|280.73|280.49|278.49|2694
1598187600000|2020-08-23 13:00:00|282.2|280.2|283.99|281.99|285.93|283.93|282.01|280.01|4137
1598191200000|2020-08-23 14:00:00|284|282|284.66|282.66|284.75|282.75|283.53|281.53|3109
1598194800000|2020-08-23 15:00:00|284.67|282.67|286.21|284.21|286.34|284.34|284.62|282.62|3594
1598198400000|2020-08-23 16:00:00|286.22|284.22|284.75|282.75|286.71|284.71|283.74|281.74|3642
1598202000000|2020-08-23 17:00:00|284.79|282.79|284.83|282.83|285.87|283.87|284.2|282.2|3136
1598205600000|2020-08-23 18:00:00|284.82|282.82|286.3|284.3|286.84|284.84|284.62|282.62|3532
1598209200000|2020-08-23 19:00:00|286.31|284.31|287.3|285.3|287.71|285.71|286.28|284.28|3085
1598212800000|2020-08-23 20:00:00|287.33|285.33|286.51|284.51|288.03|286.03|286.32|284.32|3174
1598216400000|2020-08-23 21:00:00|286.5|284.5|286.86|284.86|286.88|284.88|285.71|283.71|1949
1598220000000|2020-08-23 22:00:00|286.87|284.87|284.72|282.72|287.26|285.26|284.66|282.66|2663
1598223600000|2020-08-23 23:00:00|284.76|282.76|285.86|283.86|286.67|284.67|284.59|282.59|3069
1598227200000|2020-08-24 00:00:00|285.85|283.85|284.51|282.51|285.99|283.99|283.31|281.31|3152
1598230800000|2020-08-24 01:00:00|284.52|282.52|284.93|282.93|285.17|283.17|283.65|281.65|2616
1598234400000|2020-08-24 02:00:00|284.95|282.95|288.05|286.05|288.54|286.54|284.92|282.92|3457
1598238000000|2020-08-24 03:00:00|288.06|286.06|291.09|289.09|292.36|290.36|287.98|285.98|4330
1598241600000|2020-08-24 04:00:00|291.11|289.11|290.51|288.51|291.45|289.45|289.21|287.21|2339
1598245200000|2020-08-24 05:00:00|290.52|288.52|289.72|287.72|291.34|289.34|288.51|286.51|2746
1598248800000|2020-08-24 06:00:00|289.71|287.71|291.83|289.83|292.26|290.26|289.06|287.06|3643
1598252400000|2020-08-24 07:00:00|291.85|289.85|291.73|289.73|292.92|290.92|291.12|289.12|3303
1598256000000|2020-08-24 08:00:00|291.76|289.76|292.4|290.4|293.3|291.3|291.73|289.73|3661
1598259600000|2020-08-24 09:00:00|292.41|290.41|291.93|289.93|293.09|291.09|290.93|288.93|2834
1598263200000|2020-08-24 10:00:00|291.96|289.96|292.53|290.53|292.99|290.99|291.33|289.33|3068
1598266800000|2020-08-24 11:00:00|292.52|290.52|292.31|290.31|294.08|292.08|292.25|290.25|3301
1598270400000|2020-08-24 12:00:00|292.32|290.32|290.3|288.3|293.11|291.11|290.3|288.3|3460
1598274000000|2020-08-24 13:00:00|290.28|288.28|290.76|288.76|291.69|289.69|290.18|288.18|3703
1598277600000|2020-08-24 14:00:00|290.78|288.78|288.83|286.83|291.17|289.17|288.69|286.69|3527
1598281200000|2020-08-24 15:00:00|288.78|286.78|289.95|287.95|289.95|287.95|288.13|286.13|3839
1598284800000|2020-08-24 16:00:00|289.96|287.96|293.41|291.41|296|294|289.11|287.11|5004
1598288400000|2020-08-24 17:00:00|293.42|291.42|293.9|291.9|294.13|292.13|292.34|290.34|3667
1598292000000|2020-08-24 18:00:00|293.92|291.92|291.25|289.25|294.59|292.59|290.14|288.14|3715
1598295600000|2020-08-24 19:00:00|291.24|289.24|290.65|288.65|291.28|289.28|288.95|286.95|3884
1598299200000|2020-08-24 20:00:00|290.74|288.74|290.31|288.31|291.14|289.14|289.8|287.8|2669
1598302800000|2020-08-24 21:00:00|290.3|288.3|292.18|290.18|292.72|290.72|290.1|288.1|2207
1598306400000|2020-08-24 22:00:00|292.19|290.19|292.34|290.34|292.69|290.69|291.58|289.58|3294
1598310000000|2020-08-24 23:00:00|292.37|290.37|291.78|289.78|293.87|291.87|291.62|289.62|2993
1598313600000|2020-08-25 00:00:00|291.77|289.77|290.18|288.18|292.68|290.68|289.6|287.6|3803
1598317200000|2020-08-25 01:00:00|290.17|288.17|291.46|289.46|291.71|289.71|289.98|287.98|2563
1598320800000|2020-08-25 02:00:00|291.45|289.45|287.47|285.47|291.47|289.47|286.22|284.22|4181
1598324400000|2020-08-25 03:00:00|287.45|285.45|287.73|285.73|288.41|286.41|286.9|284.9|3244
1598328000000|2020-08-25 04:00:00|287.72|285.72|287.99|285.99|288.27|286.27|286.41|284.41|2959
1598331600000|2020-08-25 05:00:00|287.98|285.98|286.88|284.88|288.69|286.69|286.83|284.83|3848
1598335200000|2020-08-25 06:00:00|286.89|284.89|286.33|284.33|287.45|285.45|285.96|283.96|4548
1598338800000|2020-08-25 07:00:00|286.34|284.34|285.73|283.73|286.63|284.63|284.08|282.08|5323
1598342400000|2020-08-25 08:00:00|285.72|283.72|286.81|284.81|286.89|284.89|284.09|282.09|6195
1598346000000|2020-08-25 09:00:00|286.8|284.8|288.38|286.38|288.7|286.7|286.28|284.28|4704
1598349600000|2020-08-25 10:00:00|288.39|286.39|288.77|286.77|289.27|287.27|286.81|284.81|4887
1598353200000|2020-08-25 11:00:00|288.75|286.75|287.05|285.05|289.73|287.73|286.99|284.99|4916
1598356800000|2020-08-25 12:00:00|287.11|285.11|284.06|282.06|287.43|285.43|282.45|280.45|7189
1598360400000|2020-08-25 13:00:00|284.05|282.05|282.32|280.32|285.02|283.02|281.53|279.53|6138
1598364000000|2020-08-25 14:00:00|282.31|280.31|280.57|278.57|282.4|280.4|278.05|276.05|7583
1598367600000|2020-08-25 15:00:00|280.55|278.55|280.01|278.01|280.92|278.92|275.95|273.95|6006
1598371200000|2020-08-25 16:00:00|280.02|278.02|273.12|271.12|280.79|278.79|271.79|269.79|6481
1598374800000|2020-08-25 17:00:00|273.13|271.13|273.17|271.17|274.92|272.92|271.43|269.43|8001
1598378400000|2020-08-25 18:00:00|273.16|271.16|275.28|273.28|275.4|273.4|269.98|267.98|7959
1598382000000|2020-08-25 19:00:00|275.27|273.27|275.38|273.38|276.4|274.4|273.76|271.76|5488
1598385600000|2020-08-25 20:00:00|275.37|273.37|273.15|271.15|276.65|274.65|272.8|270.8|5062
1598389200000|2020-08-25 21:00:00|273.14|271.14|274.89|272.89|275.53|273.53|273.14|271.14|2571
1598392800000|2020-08-25 22:00:00|274.88|272.88|277.28|275.28|278.25|276.25|274.83|272.83|5150
1598396400000|2020-08-25 23:00:00|277.3|275.3|276.79|274.79|278.39|276.39|276.76|274.76|5112
1598400000000|2020-08-26 00:00:00|276.78|274.78|275.23|273.23|277.46|275.46|274.8|272.8|5062
1598403600000|2020-08-26 01:00:00|275.26|273.26|277.06|275.06|277.79|275.79|275.25|273.25|4311
1598407200000|2020-08-26 02:00:00|277.08|275.08|278.11|276.11|278.48|276.48|276.89|274.89|4556
1598410800000|2020-08-26 03:00:00|278.1|276.1|276.47|274.47|278.65|276.65|275.68|273.68|3643
1598414400000|2020-08-26 04:00:00|276.48|274.48|275.61|273.61|277.35|275.35|275.49|273.49|3077
1598418000000|2020-08-26 05:00:00|275.67|273.67|276.06|274.06|276.77|274.77|275.59|273.59|3307
1598421600000|2020-08-26 06:00:00|276.08|274.08|273.76|271.76|276.29|274.29|273.04|271.04|4547
1598425200000|2020-08-26 07:00:00|273.75|271.75|274.85|272.85|275.43|273.43|272.72|270.72|3610
1598428800000|2020-08-26 08:00:00|274.84|272.84|274.65|272.65|276.53|274.53|273.45|271.45|3265
1598432400000|2020-08-26 09:00:00|274.64|272.64|275.88|273.88|276.08|274.08|274.64|272.64|2982
1598436000000|2020-08-26 10:00:00|275.89|273.89|275.76|273.76|278.22|276.22|275.14|273.14|3653
1598439600000|2020-08-26 11:00:00|275.77|273.77|275.81|273.81|277.66|275.66|275.66|273.66|2992
1598443200000|2020-08-26 12:00:00|275.82|273.82|273.44|271.44|277.06|275.06|272.45|270.45|4749
1598446800000|2020-08-26 13:00:00|273.43|271.43|276.38|274.38|276.81|274.81|272.38|270.38|5561
1598450400000|2020-08-26 14:00:00|276.37|274.37|277.27|275.27|279.11|277.11|276.25|274.25|5365
1598454000000|2020-08-26 15:00:00|277.28|275.28|279.07|277.07|279.23|277.23|277.23|275.23|3875
1598457600000|2020-08-26 16:00:00|279.08|277.08|277.4|275.4|280.14|278.14|277.38|275.38|4192
1598461200000|2020-08-26 17:00:00|277.39|275.39|277.08|275.08|278.23|276.23|276.99|274.99|3451
1598464800000|2020-08-26 18:00:00|277.07|275.07|276.9|274.9|278.22|276.22|276.55|274.55|2621
1598468400000|2020-08-26 19:00:00|276.92|274.92|277.37|275.37|278.07|276.07|276.86|274.86|3207
1598472000000|2020-08-26 20:00:00|277.36|275.36|278.06|276.06|278.07|276.07|277|275|4366
1598475600000|2020-08-26 21:00:00|278.08|276.08|277.07|275.07|278.39|276.39|276.92|274.92|3109
1598479200000|2020-08-26 22:00:00|277.05|275.05|275.74|273.74|277.25|275.25|275.18|273.18|3405
1598482800000|2020-08-26 23:00:00|275.77|273.77|276|274|276.89|274.89|275.3|273.3|3717
1598486400000|2020-08-27 00:00:00|275.99|273.99|277.08|275.08|278.06|276.06|275.89|273.89|3204
1598490000000|2020-08-27 01:00:00|277.11|275.11|274.85|272.85|277.15|275.15|274.69|272.69|3250
1598493600000|2020-08-27 02:00:00|274.83|272.83|274.56|272.56|275.69|273.69|274.14|272.14|3712
1598497200000|2020-08-27 03:00:00|274.57|272.57|274.98|272.98|275.78|273.78|274.52|272.52|3649
1598500800000|2020-08-27 04:00:00|274.99|272.99|274.24|272.24|276.35|274.35|274.08|272.08|3097
1598504400000|2020-08-27 05:00:00|274.27|272.27|273.6|271.6|275.14|273.14|272.86|270.86|4023
1598508000000|2020-08-27 06:00:00|273.58|271.58|274.95|272.95|275.66|273.66|273.13|271.13|4022
1598511600000|2020-08-27 07:00:00|274.92|272.92|275.71|273.71|276.27|274.27|274.03|272.03|3397
1598515200000|2020-08-27 08:00:00|275.69|273.69|274.67|272.67|275.72|273.72|273.92|271.92|3063
1598518800000|2020-08-27 09:00:00|274.66|272.66|275.84|273.84|276.37|274.37|274.3|272.3|2946
1598522400000|2020-08-27 10:00:00|275.83|273.83|275.77|273.77|276.29|274.29|272.94|270.94|3386
1598526000000|2020-08-27 11:00:00|275.76|273.76|273.29|271.29|276.19|274.19|273.14|271.14|4414
1598529600000|2020-08-27 12:00:00|273.28|271.28|273.73|271.73|274.24|272.24|271.1|269.1|5189
1598533200000|2020-08-27 13:00:00|273.72|271.72|273.64|271.64|278.21|276.21|273.23|271.23|8003
1598536800000|2020-08-27 14:00:00|273.68|271.68|268.79|266.79|274.26|272.26|266.8|264.8|7961
1598540400000|2020-08-27 15:00:00|268.81|266.81|268.88|266.88|269.67|267.67|267.88|265.88|4907
1598544000000|2020-08-27 16:00:00|268.87|266.87|265.19|263.19|270.08|268.08|264.36|262.36|6024
1598547600000|2020-08-27 17:00:00|265.12|263.12|262.38|260.38|265.12|263.12|259.5|257.5|9140
1598551200000|2020-08-27 18:00:00|262.34|260.34|263.94|261.94|264.51|262.51|261.19|259.19|5388
1598554800000|2020-08-27 19:00:00|263.96|261.96|263.54|261.54|264.1|262.1|262.92|260.92|3849
1598558400000|2020-08-27 20:00:00|263.5|261.5|263.57|261.57|265.22|263.22|262.59|260.59|3362
1598562000000|2020-08-27 21:00:00|263.51|261.51|265.22|263.22|265.22|263.22|263.39|261.39|2432
1598565600000|2020-08-27 22:00:00|265.18|263.18|263.7|261.7|265.85|263.85|262.87|260.87|4055
1598569200000|2020-08-27 23:00:00|263.72|261.72|265.82|263.82|266.3|264.3|263.72|261.72|4549
1598572800000|2020-08-28 00:00:00|265.87|263.87|264.79|262.79|266.14|264.14|262.26|260.26|3770
1598576400000|2020-08-28 01:00:00|264.83|262.83|267.14|265.14|267.33|265.33|264.36|262.36|4539
1598580000000|2020-08-28 02:00:00|267.13|265.13|267.13|265.13|267.76|265.76|265.94|263.94|4809
1598583600000|2020-08-28 03:00:00|267.14|265.14|267.34|265.34|267.87|265.87|266.42|264.42|4838
1598587200000|2020-08-28 04:00:00|267.33|265.33|267.31|265.31|267.45|265.45|266.19|264.19|3032
1598590800000|2020-08-28 05:00:00|267.32|265.32|268.32|266.32|268.62|266.62|266.72|264.72|2592
1598594400000|2020-08-28 06:00:00|268.33|266.33|269.9|267.9|270.23|268.23|267.71|265.71|4212
1598598000000|2020-08-28 07:00:00|269.89|267.89|268.07|266.07|270.28|268.28|267.41|265.41|3511
1598601600000|2020-08-28 08:00:00|268.04|266.04|267.92|265.92|269.23|267.23|267.07|265.07|3543
1598605200000|2020-08-28 09:00:00|267.93|265.93|269.78|267.78|270.34|268.34|267.92|265.92|3189
1598608800000|2020-08-28 10:00:00|269.79|267.79|269.64|267.64|270|268|268.11|266.11|3643
1598612400000|2020-08-28 11:00:00|269.66|267.66|270.76|268.76|270.78|268.78|268.83|266.83|3684
1598616000000|2020-08-28 12:00:00|270.75|268.75|268.96|266.96|271.25|269.25|268.41|266.41|3539
1598619600000|2020-08-28 13:00:00|268.99|266.99|269.13|267.13|269.58|267.58|268.38|266.38|3674
1598623200000|2020-08-28 14:00:00|269.14|267.14|269.68|267.68|271.54|269.54|268.19|266.19|5022
1598626800000|2020-08-28 15:00:00|269.67|267.67|272.63|270.63|273.08|271.08|269.67|267.67|5635
1598630400000|2020-08-28 16:00:00|272.64|270.64|271.28|269.28|273.21|271.21|271.25|269.25|4321
1598634000000|2020-08-28 17:00:00|271.27|269.27|269.83|267.83|271.57|269.57|268.95|266.95|4119
1598637600000|2020-08-28 18:00:00|269.82|267.82|269.76|267.76|271.18|269.18|269.39|267.39|3288
1598641200000|2020-08-28 19:00:00|269.75|267.75|270.21|268.21|270.94|268.94|269.04|267.04|3467
1598644800000|2020-08-28 20:00:00|270.2|268.2|269.49|267.49|270.28|268.28|268.8|266.8|1982
1598684400000|2020-08-29 07:00:00|272.31|270.31|272.74|270.74|274.01|272.01|271.23|269.23|1979
1598688000000|2020-08-29 08:00:00|272.75|270.75|271.17|269.17|273|271|270.87|268.87|1831
1598691600000|2020-08-29 09:00:00|271.18|269.18|272.9|270.9|272.97|270.97|270.57|268.57|2046
1598695200000|2020-08-29 10:00:00|272.86|270.86|269.8|267.8|273.04|271.04|269.55|267.55|2309
1598698800000|2020-08-29 11:00:00|269.77|267.77|269.32|267.32|270.66|268.66|268.7|266.7|2814
1598702400000|2020-08-29 12:00:00|269.35|267.35|270.22|268.22|270.84|268.84|269.18|267.18|2259
1598706000000|2020-08-29 13:00:00|270.21|268.21|268.61|266.61|270.35|268.35|268.14|266.14|2725
1598709600000|2020-08-29 14:00:00|268.55|266.55|270.77|268.77|270.82|268.82|268.49|266.49|2256
1598713200000|2020-08-29 15:00:00|270.76|268.76|271.45|269.45|271.79|269.79|270.08|268.08|2680
1598716800000|2020-08-29 16:00:00|271.47|269.47|271.43|269.43|271.67|269.67|269.75|267.75|2879
1598720400000|2020-08-29 17:00:00|271.41|269.41|271.07|269.07|272.49|270.49|270.91|268.91|2492
1598724000000|2020-08-29 18:00:00|271.08|269.08|271.95|269.95|272.57|270.57|271.07|269.07|2382
1598727600000|2020-08-29 19:00:00|271.97|269.97|271.26|269.26|272.73|270.73|271.14|269.14|2933
1598731200000|2020-08-29 20:00:00|271.33|269.33|272.1|270.1|272.5|270.5|270.81|268.81|1853
1598734800000|2020-08-29 21:00:00|272.11|270.11|270.99|268.99|272.18|270.18|270.82|268.82|1037
1598738400000|2020-08-29 22:00:00|271.01|269.01|269.68|267.68|271.45|269.45|269.46|267.46|2173
1598742000000|2020-08-29 23:00:00|269.45|267.45|269.38|267.38|270.46|268.46|268.95|266.95|2060
1598745600000|2020-08-30 00:00:00|269.37|267.37|270.58|268.58|270.6|268.6|269.05|267.05|2400
1598749200000|2020-08-30 01:00:00|270.59|268.59|273.11|271.11|273.3|271.3|270.22|268.22|2942
1598752800000|2020-08-30 02:00:00|273.1|271.1|273.14|271.14|273.65|271.65|272.85|270.85|1659
1598756400000|2020-08-30 03:00:00|273.13|271.13|273|271|274.02|272.02|272.49|270.49|1385
1598760000000|2020-08-30 04:00:00|273.01|271.01|272.45|270.45|273.44|271.44|272.17|270.17|1635
1598763600000|2020-08-30 05:00:00|272.47|270.47|272.31|270.31|272.61|270.61|271.81|269.81|1130
1598767200000|2020-08-30 06:00:00|272.29|270.29|271.69|269.69|273.16|271.16|271.19|269.19|1421
1598770800000|2020-08-30 07:00:00|271.74|269.74|271.85|269.85|272.07|270.07|271.37|269.37|1115
1598774400000|2020-08-30 08:00:00|271.84|269.84|270.87|268.87|272.84|270.84|270.57|268.57|1392
1598778000000|2020-08-30 09:00:00|270.85|268.85|271.22|269.22|271.57|269.57|270.48|268.48|1345
1598781600000|2020-08-30 10:00:00|271.23|269.23|270.53|268.53|271.41|269.41|270.44|268.44|1108
1598785200000|2020-08-30 11:00:00|270.54|268.54|271.6|269.6|271.89|269.89|270.35|268.35|1229
1598788800000|2020-08-30 12:00:00|271.61|269.61|275.79|273.79|276.53|274.53|271.17|269.17|2452
1598792400000|2020-08-30 13:00:00|275.8|273.8|276.51|274.51|277.82|275.82|274.84|272.84|2764
1598796000000|2020-08-30 14:00:00|276.49|274.49|276.58|274.58|277.06|275.06|275.64|273.64|1551
1598799600000|2020-08-30 15:00:00|276.49|274.49|276.96|274.96|278.77|276.77|275.91|273.91|2307
1598803200000|2020-08-30 16:00:00|276.97|274.97|278.52|276.52|279.13|277.13|275.7|273.7|2996
1598806800000|2020-08-30 17:00:00|278.51|276.51|278.88|276.88|279.34|277.34|277.38|275.38|2471
1598810400000|2020-08-30 18:00:00|278.89|276.89|278.58|276.58|279.21|277.21|277.32|275.32|1053
1598814000000|2020-08-30 19:00:00|278.57|276.57|277.99|275.99|278.72|276.72|277.73|275.73|1486
1598817600000|2020-08-30 20:00:00|278|276|277.64|275.64|278.39|276.39|276.68|274.68|1352
1598821200000|2020-08-30 21:00:00|277.63|275.63|276.15|274.15|278.14|276.14|275.29|273.29|927
1598824800000|2020-08-30 22:00:00|275.99|273.99|277.79|275.79|278.07|276.07|275.31|273.31|1272
1598828400000|2020-08-30 23:00:00|277.88|275.88|280.45|278.45|280.56|278.56|277.85|275.85|1745
1598832000000|2020-08-31 00:00:00|280.41|278.41|279.56|277.56|281.63|279.63|279.31|277.31|1554
1598835600000|2020-08-31 01:00:00|279.55|277.55|280.03|278.03|280.55|278.55|278.9|276.9|1098
1598839200000|2020-08-31 02:00:00|280.04|278.04|281.85|279.85|282|280|279.75|277.75|975
1598842800000|2020-08-31 03:00:00|281.91|279.91|279.82|277.82|281.91|279.91|279.68|277.68|899
1598846400000|2020-08-31 04:00:00|279.81|277.81|278.67|276.67|280.63|278.63|278.47|276.47|996
1598850000000|2020-08-31 05:00:00|278.62|276.62|278.57|276.57|279.73|277.73|278.17|276.17|861
1598853600000|2020-08-31 06:00:00|278.6|276.6|279.05|277.05|279.27|277.27|277.89|275.89|730
1598857200000|2020-08-31 07:00:00|279.04|277.04|275.88|273.88|279.05|277.05|275.22|273.22|1455
1598860800000|2020-08-31 08:00:00|275.87|273.87|274.72|272.72|276.2|274.2|274.11|272.11|1794
1598864400000|2020-08-31 09:00:00|274.71|272.71|275.18|273.18|275.91|273.91|274.29|272.29|1126
1598868000000|2020-08-31 10:00:00|275.16|273.16|276|274|276.33|274.33|274.42|272.42|1441
1598871600000|2020-08-31 11:00:00|275.95|273.95|277.69|275.69|278.81|276.81|275.44|273.44|2128
1598875200000|2020-08-31 12:00:00|277.81|275.81|278.51|276.51|278.89|276.89|276.59|274.59|1434
1598878800000|2020-08-31 13:00:00|278.5|276.5|278.87|276.87|282.52|280.52|278.42|276.42|2255
1598882400000|2020-08-31 14:00:00|278.88|276.88|278.5|276.5|279.21|277.21|276.32|274.32|1811
1598886000000|2020-08-31 15:00:00|278.51|276.51|278.61|276.61|278.89|276.89|277.08|275.08|1608
1598889600000|2020-08-31 16:00:00|278.6|276.6|278.25|276.25|279.69|277.69|278.1|276.1|1559
1598893200000|2020-08-31 17:00:00|278.26|276.26|277.78|275.78|278.26|276.26|276.91|274.91|1419
1598896800000|2020-08-31 18:00:00|277.79|275.79|277.64|275.64|278.81|276.81|277.08|275.08|1417
1598900400000|2020-08-31 19:00:00|277.63|275.63|278.29|276.29|278.35|276.35|277.16|275.16|1059
1598904000000|2020-08-31 20:00:00|278.26|276.26|275.8|273.8|278.28|276.28|274.6|272.6|1785
1598907600000|2020-08-31 21:00:00|275.79|273.79|274.51|272.51|276.18|274.18|274.16|272.16|1080
1598911200000|2020-08-31 22:00:00|274.52|272.52|275.61|273.61|276.48|274.48|274.33|272.33|964
1598914800000|2020-08-31 23:00:00|275.62|273.62|274.77|272.77|276.38|274.38|274.77|272.77|2321
1598918400000|2020-09-01 00:00:00|274.78|272.78|271.68|269.68|275.23|273.23|269.91|267.91|5306
1598922000000|2020-09-01 01:00:00|271.67|269.67|272.87|270.87|272.9|270.9|271.28|269.28|2763
1598925600000|2020-09-01 02:00:00|272.85|270.85|272.33|270.33|273.22|271.22|271.05|269.05|2939
1598929200000|2020-09-01 03:00:00|272.32|270.32|273.97|271.97|274.48|272.48|271.89|269.89|3156
1598932800000|2020-09-01 04:00:00|273.98|271.98|274.49|272.49|275.85|273.85|273.47|271.47|2968
1598936400000|2020-09-01 05:00:00|274.5|272.5|278.48|276.48|278.48|276.48|274.49|272.49|3068
1598940000000|2020-09-01 06:00:00|278.54|276.54|281.85|279.85|282.06|280.06|278.18|276.18|5709
1598943600000|2020-09-01 07:00:00|281.91|279.91|283.5|281.5|284.92|282.92|281.56|279.56|5039
1598947200000|2020-09-01 08:00:00|283.49|281.49|281.84|279.84|283.85|281.85|281.01|279.01|4141
1598950800000|2020-09-01 09:00:00|281.85|279.85|282.63|280.63|282.91|280.91|280.08|278.08|4826
1598954400000|2020-09-01 10:00:00|282.62|280.62|283.02|281.02|283.23|281.23|281.48|279.48|4165
1598958000000|2020-09-01 11:00:00|283.05|281.05|279.77|277.77|283.22|281.22|278.81|276.81|4109
1598961600000|2020-09-01 12:00:00|279.76|277.76|282.15|280.15|282.64|280.64|278.42|276.42|3905
1598965200000|2020-09-01 13:00:00|282.18|280.18|280.72|278.72|282.41|280.41|280.03|278.03|3428
1598968800000|2020-09-01 14:00:00|280.66|278.66|282.21|280.21|282.22|280.22|278.21|276.21|5300
1598972400000|2020-09-01 15:00:00|282.2|280.2|286.13|284.13|286.26|284.26|281.82|279.82|5753
1598976000000|2020-09-01 16:00:00|286.15|284.15|285.72|283.72|287.9|285.9|284.33|282.33|5695
1598979600000|2020-09-01 17:00:00|285.73|283.73|283.94|281.94|286.16|284.16|283.87|281.87|3910
1598983200000|2020-09-01 18:00:00|283.95|281.95|285.27|283.27|286.1|284.1|283.93|281.93|2752
1598986800000|2020-09-01 19:00:00|285.26|283.26|284.9|282.9|285.86|283.86|284.41|282.41|2874
1598990400000|2020-09-01 20:00:00|284.83|282.83|287|285|287.1|285.1|284.66|282.66|2689
1598994000000|2020-09-01 21:00:00|286.99|284.99|287.01|285.01|287.56|285.56|285.6|283.6|3416
1598997600000|2020-09-01 22:00:00|287.02|285.02|288.07|286.07|291.17|289.17|286.99|284.99|5363
1599001200000|2020-09-01 23:00:00|288.06|286.06|293.21|291.21|297.92|295.92|287.77|285.77|5922
1599004800000|2020-09-02 00:00:00|293.22|291.22|291.75|289.75|296.27|294.27|291.22|289.22|6807
1599008400000|2020-09-02 01:00:00|291.76|289.76|289.74|287.74|292.41|290.41|288.92|286.92|5738
1599012000000|2020-09-02 02:00:00|289.72|287.72|289|287|291.01|289.01|288.12|286.12|4406
1599015600000|2020-09-02 03:00:00|289.01|287.01|289.31|287.31|289.88|287.88|287.79|285.79|4699
1599019200000|2020-09-02 04:00:00|289.32|287.32|291.1|289.1|292.92|290.92|289.17|287.17|2956
1599022800000|2020-09-02 05:00:00|291.11|289.11|290.58|288.58|292.18|290.18|289.72|287.72|2738
1599026400000|2020-09-02 06:00:00|290.57|288.57|288.14|286.14|290.57|288.57|286.82|284.82|4536
1599030000000|2020-09-02 07:00:00|288.15|286.15|284.05|282.05|288.86|286.86|283.47|281.47|4786
1599033600000|2020-09-02 08:00:00|284.06|282.06|285.53|283.53|286.45|284.45|282.93|280.93|5005
1599037200000|2020-09-02 09:00:00|285.54|283.54|286.98|284.98|288.02|286.02|285.03|283.03|3355
1599040800000|2020-09-02 10:00:00|287|285|282.12|280.12|287.25|285.25|280.36|278.36|5927
1599044400000|2020-09-02 11:00:00|282.08|280.08|267.08|265.08|282.1|280.1|247.07|245.07|10136
1599048000000|2020-09-02 12:00:00|267.07|265.07|266.49|264.49|267.1|265.1|264.91|262.91|7415
1599051600000|2020-09-02 13:00:00|266.51|264.51|264.29|262.29|266.57|264.57|262.41|260.41|6826
1599055200000|2020-09-02 14:00:00|264.34|262.34|261.28|259.28|264.79|262.79|259.13|257.13|6513
1599058800000|2020-09-02 15:00:00|261.27|259.27|263.08|261.08|263.7|261.7|261.02|259.02|5659
1599062400000|2020-09-02 16:00:00|263.11|261.11|262.26|260.26|263.9|261.9|258.49|256.49|7100
1599066000000|2020-09-02 17:00:00|262.27|260.27|263.94|261.94|264.97|262.97|261.82|259.82|3990
1599069600000|2020-09-02 18:00:00|263.93|261.93|263.74|261.74|264.37|262.37|262.37|260.37|4078
1599073200000|2020-09-02 19:00:00|263.73|261.73|264.01|262.01|264.37|262.37|262.72|260.72|4043
1599076800000|2020-09-02 20:00:00|264|262|263.55|261.55|264|262|262.24|260.24|4286
1599080400000|2020-09-02 21:00:00|263.54|261.54|264.28|262.28|264.5|262.5|263.46|261.46|2825
1599084000000|2020-09-02 22:00:00|264.22|262.22|265.97|263.97|266.66|264.66|264.09|262.09|3983
1599087600000|2020-09-02 23:00:00|266.05|264.05|265.21|263.21|266.09|264.09|264.56|262.56|3723
1599091200000|2020-09-03 00:00:00|265.2|263.2|266.4|264.4|267.52|265.52|263.07|261.07|4371
1599094800000|2020-09-03 01:00:00|266.39|264.39|266.79|264.79|266.99|264.99|264.66|262.66|4028
1599098400000|2020-09-03 02:00:00|266.8|264.8|264.61|262.61|267.04|265.04|263.66|261.66|3710
1599102000000|2020-09-03 03:00:00|264.59|262.59|263.37|261.37|265.19|263.19|262.26|260.26|4336
1599105600000|2020-09-03 04:00:00|263.38|261.38|261.02|259.02|264.46|262.46|260.79|258.79|3045
1599109200000|2020-09-03 05:00:00|261.01|259.01|260.08|258.08|262.17|260.17|259.09|257.09|4517
1599112800000|2020-09-03 06:00:00|260.07|258.07|259.37|257.37|261.83|259.83|258.64|256.64|4969
1599116400000|2020-09-03 07:00:00|259.38|257.38|264.31|262.31|265.44|263.44|256.69|254.69|6381
1599120000000|2020-09-03 08:00:00|264.3|262.3|263.45|261.45|265.78|263.78|261.95|259.95|4078
1599123600000|2020-09-03 09:00:00|263.47|261.47|260.71|258.71|263.89|261.89|260.59|258.59|3731
1599127200000|2020-09-03 10:00:00|260.7|258.7|258.37|256.37|261.2|259.2|257.3|255.3|6158
1599130800000|2020-09-03 11:00:00|258.4|256.4|255.76|253.76|260.6|258.6|253.79|251.79|7448
1599134400000|2020-09-03 12:00:00|255.72|253.72|249.09|247.09|255.82|253.82|241.24|239.24|9945
1599138000000|2020-09-03 13:00:00|249.03|247.03|250.22|248.22|250.36|248.36|247.25|245.25|5826
1599141600000|2020-09-03 14:00:00|250.24|248.24|247.66|245.66|250.31|248.31|246.86|244.86|5576
1599145200000|2020-09-03 15:00:00|247.65|245.65|242.31|240.31|247.65|245.65|238.62|236.62|9170
1599148800000|2020-09-03 16:00:00|242.34|240.34|238.24|236.24|243.99|241.99|238.16|236.16|8023
1599152400000|2020-09-03 17:00:00|238.23|236.23|242.79|240.79|244.78|242.78|238.23|236.23|7611
1599156000000|2020-09-03 18:00:00|242.8|240.8|241.93|239.93|244.49|242.49|240.93|238.93|6716
1599159600000|2020-09-03 19:00:00|241.94|239.94|244.86|242.86|245.58|243.58|240.74|238.74|5784
1599163200000|2020-09-03 20:00:00|244.87|242.87|246.16|244.16|247.02|245.02|244.35|242.35|5304
1599166800000|2020-09-03 21:00:00|246.18|244.18|245.02|243.02|247.1|245.1|244.17|242.17|4626
1599170400000|2020-09-03 22:00:00|245.03|243.03|243.01|241.01|245.87|243.87|242.25|240.25|5548
1599174000000|2020-09-03 23:00:00|243.03|241.03|217.68|215.68|243.16|241.16|202.93|200.93|8985
1599177600000|2020-09-04 00:00:00|217.58|215.58|223.96|221.96|225.18|223.18|214.49|212.49|4993
1599181200000|2020-09-04 01:00:00|223.97|221.97|223.99|221.99|226.52|224.52|223.37|221.37|2556
1599184800000|2020-09-04 02:00:00|223.98|221.98|225.18|223.18|225.24|223.24|220.88|218.88|4180
1599188400000|2020-09-04 03:00:00|225.23|223.23|223.39|221.39|225.36|223.36|222.5|220.5|5969
1599192000000|2020-09-04 04:00:00|223.41|221.41|224.51|222.51|225.26|223.26|222.61|220.61|5916
1599195600000|2020-09-04 05:00:00|224.52|222.52|224.7|222.7|225.37|223.37|222.51|220.51|5329
1599199200000|2020-09-04 06:00:00|224.68|222.68|223.09|221.09|225.3|223.3|223.09|221.09|4691
1599202800000|2020-09-04 07:00:00|223.1|221.1|225.95|223.95|226.68|224.68|221.35|219.35|6716
1599206400000|2020-09-04 08:00:00|225.97|223.97|230.46|228.46|232.35|230.35|225.36|223.36|8425
1599210000000|2020-09-04 09:00:00|230.45|228.45|237.37|235.37|237.98|235.98|228.67|226.67|6978
1599213600000|2020-09-04 10:00:00|237.38|235.38|235.8|233.8|240.97|238.97|235.25|233.25|8500
1599217200000|2020-09-04 11:00:00|235.81|233.81|235.55|233.55|236.39|234.39|230.03|228.03|8314
1599220800000|2020-09-04 12:00:00|235.6|233.6|235.67|233.67|237.41|235.41|233.36|231.36|6234
1599224400000|2020-09-04 13:00:00|235.68|233.68|233.31|231.31|238|236|233.03|231.03|6727
1599228000000|2020-09-04 14:00:00|233.34|231.34|229.29|227.29|234.68|232.68|215.4|213.4|10487
1599231600000|2020-09-04 15:00:00|229.34|227.34|228.84|226.84|229.77|227.77|222.72|220.72|10052
1599235200000|2020-09-04 16:00:00|228.85|226.85|230.52|228.52|232.98|230.98|225.14|223.14|8554
1599238800000|2020-09-04 17:00:00|230.53|228.53|230.14|228.14|231.32|229.32|227.95|225.95|6045
1599242400000|2020-09-04 18:00:00|230.13|228.13|232.74|230.74|232.75|230.75|227.79|225.79|6371
1599246000000|2020-09-04 19:00:00|232.75|230.75|235.28|233.28|236.08|234.08|231.26|229.26|6604
1599249600000|2020-09-04 20:00:00|235.27|233.27|236.44|234.44|236.86|234.86|234.81|232.81|4988
1599289200000|2020-09-05 07:00:00|234.61|232.61|233.88|231.88|235.59|233.59|231.89|229.89|3095
1599292800000|2020-09-05 08:00:00|233.86|231.86|230.5|228.5|233.86|231.86|230.26|228.26|4205
1599296400000|2020-09-05 09:00:00|230.49|228.49|228.17|226.17|231.36|229.36|226.79|224.79|5898
1599300000000|2020-09-05 10:00:00|228.16|226.16|224.36|222.36|229.05|227.05|224.32|222.32|6310
1599303600000|2020-09-05 11:00:00|224.37|222.37|224.54|222.54|225.21|223.21|219.97|217.97|7667
1599307200000|2020-09-05 12:00:00|224.55|222.55|216.72|214.72|225.83|223.83|216.11|214.11|10319
1599310800000|2020-09-05 13:00:00|216.73|214.73|232.6|230.6|233.91|231.91|216.43|214.43|9593
1599314400000|2020-09-05 14:00:00|232.59|230.59|233.63|231.63|234.93|232.93|229.63|227.63|8486
1599318000000|2020-09-05 15:00:00|233.62|231.62|231.72|229.72|233.85|231.85|230.15|228.15|6849
1599321600000|2020-09-05 16:00:00|231.78|229.78|228.9|226.9|232.99|230.99|222.25|220.25|8707
1599325200000|2020-09-05 17:00:00|228.88|226.88|225.71|223.71|229.5|227.5|223.16|221.16|9359
1599328800000|2020-09-05 18:00:00|225.7|223.7|224.42|222.42|226.91|224.91|216.09|214.09|9889
1599332400000|2020-09-05 19:00:00|224.23|222.23|220.92|218.92|225|223|216.3|214.3|10462
1599336000000|2020-09-05 20:00:00|220.93|218.93|222.73|220.73|224.53|222.53|219.26|217.26|7483
1599339600000|2020-09-05 21:00:00|222.81|220.81|223.89|221.89|224.08|222.08|221.84|219.84|4677
1599343200000|2020-09-05 22:00:00|223.9|221.9|220.1|218.1|225.92|223.92|219.95|217.95|8342
1599346800000|2020-09-05 23:00:00|219.94|217.94|226.88|224.88|227.46|225.46|219.86|217.86|7483
1599350400000|2020-09-06 00:00:00|226.89|224.89|229.96|227.96|230.82|228.82|224.61|222.61|7343
1599354000000|2020-09-06 01:00:00|229.98|227.98|226.33|224.33|230.97|228.97|225.81|223.81|6212
1599357600000|2020-09-06 02:00:00|226.34|224.34|227.37|225.37|227.76|225.76|223.4|221.4|6070
1599361200000|2020-09-06 03:00:00|227.38|225.38|226.96|224.96|227.9|225.9|225.32|223.32|4299
1599364800000|2020-09-06 04:00:00|226.95|224.95|222.41|220.41|228.58|226.58|221.62|219.62|5520
1599368400000|2020-09-06 05:00:00|222.42|220.42|224.69|222.69|225.52|223.52|220.36|218.36|5592
1599372000000|2020-09-06 06:00:00|224.67|222.67|226.63|224.63|226.88|224.88|222.26|220.26|4873
1599375600000|2020-09-06 07:00:00|226.69|224.69|230.32|228.32|231.4|229.4|225.96|223.96|5504
1599379200000|2020-09-06 08:00:00|230.33|228.33|232.22|230.22|232.66|230.66|228.78|226.78|6369
1599382800000|2020-09-06 09:00:00|232.24|230.24|230.4|228.4|234.28|232.28|229.01|227.01|6414
1599386400000|2020-09-06 10:00:00|230.39|228.39|231.18|229.18|231.7|229.7|229.04|227.04|5216
1599390000000|2020-09-06 11:00:00|231.22|229.22|232.83|230.83|233.65|231.65|230.13|228.13|5654
1599393600000|2020-09-06 12:00:00|232.91|230.91|229.91|227.91|233.63|231.63|229.9|227.9|5830
1599397200000|2020-09-06 13:00:00|229.9|227.9|229.39|227.39|230.52|228.52|227.58|225.58|5064
1599400800000|2020-09-06 14:00:00|229.36|227.36|228.27|226.27|230.91|228.91|225.68|223.68|5872
1599404400000|2020-09-06 15:00:00|228.32|226.32|227|225|228.59|226.59|225.36|223.36|5359
1599408000000|2020-09-06 16:00:00|227.01|225.01|229.65|227.65|230.49|228.49|225.33|223.33|6287
1599411600000|2020-09-06 17:00:00|229.63|227.63|227.73|225.73|229.67|227.67|227.62|225.62|4549
1599415200000|2020-09-06 18:00:00|227.74|225.74|229.94|227.94|230.11|228.11|226.46|224.46|4426
1599418800000|2020-09-06 19:00:00|229.93|227.93|230.02|228.02|230.74|228.74|228.86|226.86|4169
1599422400000|2020-09-06 20:00:00|230.03|228.03|228.03|226.03|230.09|228.09|227.81|225.81|4136
1599426000000|2020-09-06 21:00:00|228.02|226.02|230.41|228.41|231.89|229.89|227.91|225.91|3841
1599429600000|2020-09-06 22:00:00|230.4|228.4|227.35|225.35|230.85|228.85|226.17|224.17|6838
1599433200000|2020-09-06 23:00:00|227.34|225.34|228.91|226.91|229.89|227.89|227.02|225.02|4391
1599436800000|2020-09-07 00:00:00|228.88|226.88|229.7|227.7|231.03|229.03|228.66|226.66|4871
1599440400000|2020-09-07 01:00:00|229.69|227.69|230.05|228.05|230.08|228.08|228.31|226.31|3958
1599444000000|2020-09-07 02:00:00|230.06|228.06|227.25|225.25|230.06|228.06|226.84|224.84|4212
1599447600000|2020-09-07 03:00:00|227.22|225.22|229.65|227.65|230.07|228.07|225.26|223.26|5578
1599451200000|2020-09-07 04:00:00|229.69|227.69|226.55|224.55|229.69|227.69|226.43|224.43|4392
1599454800000|2020-09-07 05:00:00|226.54|224.54|223.67|221.67|227.07|225.07|223.54|221.54|5694
1599458400000|2020-09-07 06:00:00|223.73|221.73|224.53|222.53|225.95|223.95|223.47|221.47|5039
1599462000000|2020-09-07 07:00:00|224.5|222.5|225.38|223.38|226.94|224.94|223.71|221.71|4577
1599465600000|2020-09-07 08:00:00|225.36|223.36|226.12|224.12|227.54|225.54|224.66|222.66|3410
1599469200000|2020-09-07 09:00:00|226.14|224.14|224.98|222.98|227.14|225.14|224.49|222.49|3971
1599472800000|2020-09-07 10:00:00|224.96|222.96|223.42|221.42|225.85|223.85|222.94|220.94|5106
1599476400000|2020-09-07 11:00:00|223.34|221.34|222.72|220.72|225.66|223.66|221.18|219.18|8077
1599480000000|2020-09-07 12:00:00|222.69|220.69|218.79|216.79|223.66|221.66|216.97|214.97|8662
1599483600000|2020-09-07 13:00:00|218.8|216.8|225.8|223.8|227.89|225.89|217.99|215.99|7914
1599487200000|2020-09-07 14:00:00|225.82|223.82|222.95|220.95|226.57|224.57|222.15|220.15|5982
1599490800000|2020-09-07 15:00:00|223.14|221.14|226.56|224.56|227.79|225.79|221.77|219.77|6588
1599494400000|2020-09-07 16:00:00|226.55|224.55|226.35|224.35|229.29|227.29|225.74|223.74|5619
1599498000000|2020-09-07 17:00:00|226.34|224.34|226.51|224.51|227.68|225.68|225.31|223.31|3918
1599501600000|2020-09-07 18:00:00|226.52|224.52|225.51|223.51|227.33|225.33|225.07|223.07|3729
1599505200000|2020-09-07 19:00:00|225.52|223.52|223.81|221.81|226.95|224.95|222.39|220.39|3786
1599508800000|2020-09-07 20:00:00|223.82|221.82|224.14|222.14|224.73|222.73|222.29|220.29|4010
1599512400000|2020-09-07 21:00:00|224.15|222.15|224.2|222.2|225.7|223.7|224.06|222.06|2964
1599516000000|2020-09-07 22:00:00|224.19|222.19|229.12|227.12|230.02|228.02|224.17|222.17|7145
1599519600000|2020-09-07 23:00:00|229.09|227.09|229.83|227.83|230.07|228.07|228.02|226.02|4646
1599523200000|2020-09-08 00:00:00|229.84|227.84|228.28|226.28|230.86|228.86|228.12|226.12|5281
1599526800000|2020-09-08 01:00:00|228.27|226.27|228.13|226.13|229.49|227.49|227.47|225.47|4517
1599530400000|2020-09-08 02:00:00|228.14|226.14|229.1|227.1|229.5|227.5|228.05|226.05|3505
1599534000000|2020-09-08 03:00:00|229.11|227.11|227.84|225.84|230.29|228.29|227.64|225.64|3446
1599537600000|2020-09-08 04:00:00|227.8|225.8|228.02|226.02|228.59|226.59|226.72|224.72|3569
1599541200000|2020-09-08 05:00:00|228.01|226.01|227.99|225.99|228.47|226.47|227.15|225.15|3799
1599544800000|2020-09-08 06:00:00|228.05|226.05|230.93|228.93|231.52|229.52|227.24|225.24|3522
1599548400000|2020-09-08 07:00:00|230.94|228.94|229.71|227.71|231.46|229.46|228.5|226.5|3850
1599552000000|2020-09-08 08:00:00|229.7|227.7|227.14|225.14|231.24|229.24|226.33|224.33|5687
1599555600000|2020-09-08 09:00:00|227.16|225.16|223.1|221.1|227.69|225.69|223.07|221.07|5148
1599559200000|2020-09-08 10:00:00|223.08|221.08|224.85|222.85|225.41|223.41|222.24|220.24|6448
1599562800000|2020-09-08 11:00:00|224.88|222.88|221.82|219.82|225.69|223.69|219.67|217.67|5604
1599566400000|2020-09-08 12:00:00|221.73|219.73|223.55|221.55|223.81|221.81|220.21|218.21|5901
1599570000000|2020-09-08 13:00:00|223.54|221.54|222.63|220.63|223.81|221.81|221.23|219.23|6523
1599573600000|2020-09-08 14:00:00|222.65|220.65|225.41|223.41|226.87|224.87|222.47|220.47|6756
1599577200000|2020-09-08 15:00:00|225.4|223.4|225.48|223.48|226.17|224.17|224.38|222.38|4016
1599580800000|2020-09-08 16:00:00|225.47|223.47|226.4|224.4|226.66|224.66|225.12|223.12|3131
1599584400000|2020-09-08 17:00:00|226.41|224.41|226.27|224.27|226.57|224.57|224.99|222.99|2705
1599588000000|2020-09-08 18:00:00|226.26|224.26|220.88|218.88|226.42|224.42|219.19|217.19|5490
1599591600000|2020-09-08 19:00:00|220.87|218.87|221.14|219.14|221.97|219.97|219.56|217.56|4370
1599595200000|2020-09-08 20:00:00|221.15|219.15|221.84|219.84|223.08|221.08|220.97|218.97|3505
1599598800000|2020-09-08 21:00:00|221.83|219.83|222.89|220.89|223.82|221.82|220.89|218.89|3310
1599602400000|2020-09-08 22:00:00|222.88|220.88|223.66|221.66|225.63|223.63|217.09|215.09|8499
1599606000000|2020-09-08 23:00:00|223.59|221.59|223.39|221.39|224.55|222.55|222.52|220.52|4024
1599609600000|2020-09-09 00:00:00|223.38|221.38|223.71|221.71|224.46|222.46|222.68|220.68|3330
1599613200000|2020-09-09 01:00:00|223.69|221.69|223.57|221.57|224.32|222.32|222.78|220.78|3768
1599616800000|2020-09-09 02:00:00|223.58|221.58|219.86|217.86|223.81|221.81|219.79|217.79|4364
1599620400000|2020-09-09 03:00:00|219.85|217.85|221.52|219.52|221.54|219.54|219.64|217.64|2733
1599624000000|2020-09-09 04:00:00|221.53|219.53|223.52|221.52|225.32|223.32|221.15|219.15|3220
1599627600000|2020-09-09 05:00:00|223.54|221.54|223.98|221.98|224.97|222.97|223.49|221.49|3226
1599631200000|2020-09-09 06:00:00|224.03|222.03|223.99|221.99|224.67|222.67|223.32|221.32|2683
1599634800000|2020-09-09 07:00:00|224.01|222.01|226.5|224.5|226.65|224.65|224.01|222.01|3748
1599638400000|2020-09-09 08:00:00|226.49|224.49|225.09|223.09|227.4|225.4|224.7|222.7|3028
1599642000000|2020-09-09 09:00:00|225.08|223.08|226.88|224.88|226.88|224.88|224.82|222.82|2757
1599645600000|2020-09-09 10:00:00|226.87|224.87|226.18|224.18|227.41|225.41|225.34|223.34|2700
1599649200000|2020-09-09 11:00:00|226.19|224.19|225.79|223.79|227.69|225.69|225.59|223.59|3557
1599652800000|2020-09-09 12:00:00|225.8|223.8|224.92|222.92|226.54|224.54|224.36|222.36|3696
1599656400000|2020-09-09 13:00:00|224.94|222.94|225.31|223.31|226.96|224.96|224.9|222.9|3114
1599660000000|2020-09-09 14:00:00|225.32|223.32|226.67|224.67|226.95|224.95|224.94|222.94|2807
1599663600000|2020-09-09 15:00:00|226.68|224.68|227.66|225.66|228.15|226.15|226.67|224.67|2882
1599667200000|2020-09-09 16:00:00|227.64|225.64|227.51|225.51|228.42|226.42|226.15|224.15|3472
1599670800000|2020-09-09 17:00:00|227.52|225.52|228.12|226.12|228.14|226.14|226.71|224.71|2228
1599674400000|2020-09-09 18:00:00|228.15|226.15|228.98|226.98|229.42|227.42|227.75|225.75|2679
1599678000000|2020-09-09 19:00:00|229|227|227.58|225.58|229.35|227.35|227.57|225.57|2800
1599681600000|2020-09-09 20:00:00|227.59|225.59|226.16|224.16|227.86|225.86|226.06|224.06|1675
1599685200000|2020-09-09 21:00:00|226.18|224.18|225.73|223.73|227.06|225.06|225.54|223.54|2455
1599688800000|2020-09-09 22:00:00|225.72|223.72|226.49|224.49|226.67|224.67|225.5|223.5|3082
1599692400000|2020-09-09 23:00:00|226.5|224.5|225.26|223.26|226.59|224.59|223.79|221.79|3915
1599696000000|2020-09-10 00:00:00|225.25|223.25|226.78|224.78|228.08|226.08|224.97|222.97|4246
1599699600000|2020-09-10 01:00:00|226.76|224.76|230.07|228.07|231.56|229.56|226.35|224.35|4337
1599703200000|2020-09-10 02:00:00|230.06|228.06|229.87|227.87|231.09|229.09|229.61|227.61|3393
1599706800000|2020-09-10 03:00:00|229.84|227.84|229.16|227.16|229.98|227.98|228.69|226.69|2551
1599710400000|2020-09-10 04:00:00|229.14|227.14|229.57|227.57|230.64|228.64|228.39|226.39|3623
1599714000000|2020-09-10 05:00:00|229.44|227.44|228.78|226.78|229.82|227.82|228.47|226.47|3211
1599717600000|2020-09-10 06:00:00|228.74|226.74|227.27|225.27|229.3|227.3|226.37|224.37|2707
1599721200000|2020-09-10 07:00:00|227.26|225.26|226.38|224.38|227.41|225.41|225.15|223.15|3727
1599724800000|2020-09-10 08:00:00|226.39|224.39|226.06|224.06|226.78|224.78|225.42|223.42|3059
1599728400000|2020-09-10 09:00:00|226.07|224.07|226.96|224.96|227.18|225.18|225.64|223.64|3104
1599732000000|2020-09-10 10:00:00|226.95|224.95|226.29|224.29|227.81|225.81|225.47|223.47|2598
1599735600000|2020-09-10 11:00:00|226.3|224.3|227.44|225.44|227.87|225.87|226.02|224.02|2491
1599739200000|2020-09-10 12:00:00|227.43|225.43|228.86|226.86|229.28|227.28|227.19|225.19|3205
1599742800000|2020-09-10 13:00:00|228.87|226.87|229.79|227.79|229.85|227.85|228.3|226.3|3042
1599746400000|2020-09-10 14:00:00|229.78|227.78|226.16|224.16|230.19|228.19|225.73|223.73|3952
1599750000000|2020-09-10 15:00:00|226.17|224.17|227.78|225.78|228.07|226.07|225.81|223.81|3671
1599753600000|2020-09-10 16:00:00|227.79|225.79|227|225|228.3|226.3|225.6|223.6|3636
1599757200000|2020-09-10 17:00:00|226.99|224.99|229.1|227.1|230.95|228.95|226.99|224.99|3867
1599760800000|2020-09-10 18:00:00|229.09|227.09|226.59|224.59|229.45|227.45|225.77|223.77|4028
1599764400000|2020-09-10 19:00:00|226.6|224.6|226.62|224.62|227.9|225.9|226.31|224.31|3634
1599768000000|2020-09-10 20:00:00|226.64|224.64|227.13|225.13|227.82|225.82|226.52|224.52|2496
1599771600000|2020-09-10 21:00:00|227.14|225.14|227.97|225.97|228.01|226.01|226.81|224.81|2120
1599775200000|2020-09-10 22:00:00|227.98|225.98|228.61|226.61|229.06|227.06|227.55|225.55|2849
1599778800000|2020-09-10 23:00:00|228.6|226.6|228.54|226.54|228.72|226.72|226.95|224.95|1992
1599782400000|2020-09-11 00:00:00|228.53|226.53|227.83|225.83|229.44|227.44|227.8|225.8|2367
1599786000000|2020-09-11 01:00:00|227.82|225.82|226.85|224.85|228.1|226.1|226.39|224.39|2885
1599789600000|2020-09-11 02:00:00|226.86|224.86|225.67|223.67|227.14|225.14|225.55|223.55|2763
1599793200000|2020-09-11 03:00:00|225.68|223.68|223.21|221.21|226.06|224.06|221.58|219.58|3581
1599796800000|2020-09-11 04:00:00|223.16|221.16|223.65|221.65|224.28|222.28|222.31|220.31|2988
1599800400000|2020-09-11 05:00:00|223.66|221.66|224.83|222.83|225.4|223.4|223.5|221.5|2690
1599804000000|2020-09-11 06:00:00|224.81|222.81|223.99|221.99|224.91|222.91|223.22|221.22|3075
1599807600000|2020-09-11 07:00:00|224.01|222.01|225.04|223.04|225.35|223.35|223.99|221.99|2217
1599811200000|2020-09-11 08:00:00|225.05|223.05|225.52|223.52|228.01|226.01|223.89|221.89|4531
1599814800000|2020-09-11 09:00:00|225.51|223.51|226.05|224.05|227.62|225.62|225.5|223.5|3131
1599818400000|2020-09-11 10:00:00|226.08|224.08|224.39|222.39|226.43|224.43|224.14|222.14|2730
1599822000000|2020-09-11 11:00:00|224.41|222.41|223.87|221.87|225.05|223.05|223.33|221.33|3034
1599825600000|2020-09-11 12:00:00|223.89|221.89|225.03|223.03|225.07|223.07|223.68|221.68|2955
1599829200000|2020-09-11 13:00:00|225.04|223.04|224.84|222.84|225.84|223.84|224.42|222.42|3523
1599832800000|2020-09-11 14:00:00|224.83|222.83|225.44|223.44|225.78|223.78|223.94|221.94|3522
1599836400000|2020-09-11 15:00:00|225.45|223.45|225.28|223.28|226.4|224.4|224.95|222.95|2881
1599840000000|2020-09-11 16:00:00|225.27|223.27|224.73|222.73|226.01|224.01|224.32|222.32|4042
1599843600000|2020-09-11 17:00:00|224.74|222.74|224.94|222.94|225.23|223.23|223.91|221.91|3132
1599847200000|2020-09-11 18:00:00|224.93|222.93|225.29|223.29|225.48|223.48|224.76|222.76|2776
1599850800000|2020-09-11 19:00:00|225.27|223.27|225.88|223.88|226.11|224.11|224.82|222.82|1900
1599854400000|2020-09-11 20:00:00|225.87|223.87|225.02|223.02|226.65|224.65|224.55|222.55|1998
1599894000000|2020-09-12 07:00:00|224.96|222.96|225.79|223.79|225.79|223.79|224.57|222.57|2495
1599897600000|2020-09-12 08:00:00|225.78|223.78|224.76|222.76|225.79|223.79|224.39|222.39|2543
1599901200000|2020-09-12 09:00:00|224.75|222.75|225.6|223.6|225.76|223.76|224.41|222.41|2261
1599904800000|2020-09-12 10:00:00|225.61|223.61|225.03|223.03|225.84|223.84|224.95|222.95|2536
1599908400000|2020-09-12 11:00:00|225.01|223.01|225.58|223.58|225.98|223.98|224.78|222.78|2625
1599912000000|2020-09-12 12:00:00|225.59|223.59|225.27|223.27|225.61|223.61|224.8|222.8|2300
1599915600000|2020-09-12 13:00:00|225.28|223.28|224.35|222.35|225.3|223.3|223.67|221.67|2918
1599919200000|2020-09-12 14:00:00|224.36|222.36|225.33|223.33|225.59|223.59|223.8|221.8|2658
1599922800000|2020-09-12 15:00:00|225.32|223.32|225.61|223.61|225.95|223.95|225.11|223.11|2373
1599926400000|2020-09-12 16:00:00|225.62|223.62|225.6|223.6|226|224|225.46|223.46|1955
1599930000000|2020-09-12 17:00:00|225.59|223.59|226.18|224.18|226.18|224.18|225.25|223.25|1822
1599933600000|2020-09-12 18:00:00|226.17|224.17|229.84|227.84|230.25|228.25|226.13|224.13|4952
1599937200000|2020-09-12 19:00:00|229.87|227.87|230.15|228.15|230.69|228.69|229.6|227.6|2967
1599940800000|2020-09-12 20:00:00|230.19|228.19|229.65|227.65|230.65|228.65|229.11|227.11|2955
1599944400000|2020-09-12 21:00:00|229.66|227.66|230.29|228.29|230.51|228.51|229.66|227.66|2487
1599948000000|2020-09-12 22:00:00|230.28|228.28|229.73|227.73|230.61|228.61|229.05|227.05|2740
1599951600000|2020-09-12 23:00:00|229.79|227.79|231.29|229.29|231.32|229.32|229.12|227.12|2527
1599955200000|2020-09-13 00:00:00|231.3|229.3|230.28|228.28|232.19|230.19|229.53|227.53|3400
1599958800000|2020-09-13 01:00:00|230.27|228.27|230.29|228.29|233.48|231.48|229.73|227.73|4083
1599962400000|2020-09-13 02:00:00|230.28|228.28|231.23|229.23|232.72|230.72|230.27|228.27|2998
1599966000000|2020-09-13 03:00:00|231.24|229.24|234.93|232.93|235.35|233.35|230.73|228.73|3432
1599969600000|2020-09-13 04:00:00|234.94|232.94|233.98|231.98|235.77|233.77|233.55|231.55|3412
1599973200000|2020-09-13 05:00:00|233.96|231.96|233.65|231.65|234.18|232.18|232.72|230.72|2707
1599976800000|2020-09-13 06:00:00|233.64|231.64|232.6|230.6|234.14|232.14|232.32|230.32|2114
1599980400000|2020-09-13 07:00:00|232.57|230.57|233.72|231.72|234.19|232.19|232.39|230.39|2533
1599984000000|2020-09-13 08:00:00|233.73|231.73|232.62|230.62|234.17|232.17|232.26|230.26|3117
1599987600000|2020-09-13 09:00:00|232.64|230.64|230.21|228.21|232.85|230.85|229.63|227.63|3252
1599991200000|2020-09-13 10:00:00|230.2|228.2|229.54|227.54|230.36|228.36|228.86|226.86|4034
1599994800000|2020-09-13 11:00:00|229.55|227.55|226.36|224.36|229.79|227.79|225.99|223.99|4633
1599998400000|2020-09-13 12:00:00|226.35|224.35|223.76|221.76|226.91|224.91|223.65|221.65|4280
1600002000000|2020-09-13 13:00:00|223.77|221.77|225.4|223.4|226.15|224.15|222.82|220.82|3464
1600005600000|2020-09-13 14:00:00|225.38|223.38|224.72|222.72|225.61|223.61|223.7|221.7|3086
1600009200000|2020-09-13 15:00:00|224.67|222.67|221.89|219.89|224.92|222.92|221.37|219.37|4023
1600012800000|2020-09-13 16:00:00|221.81|219.81|223.25|221.25|223.45|221.45|220.68|218.68|6007
1600016400000|2020-09-13 17:00:00|223.24|221.24|223.11|221.11|223.9|221.9|221.97|219.97|4485
1600020000000|2020-09-13 18:00:00|223.1|221.1|221.97|219.97|223.1|221.1|221.84|219.84|2172
1600023600000|2020-09-13 19:00:00|221.96|219.96|222.12|220.12|222.49|220.49|221.12|219.12|2763
1600027200000|2020-09-13 20:00:00|222.11|220.11|221.49|219.49|222.16|220.16|220.81|218.81|2354
1600030800000|2020-09-13 21:00:00|221.48|219.48|221.83|219.83|222.47|220.47|220.78|218.78|2688
1600034400000|2020-09-13 22:00:00|221.8|219.8|223.2|221.2|223.5|221.5|221.61|219.61|2826
1600038000000|2020-09-13 23:00:00|223.23|221.23|223.25|221.25|223.3|221.3|222.28|220.28|3052
1600041600000|2020-09-14 00:00:00|223.24|221.24|221.42|219.42|223.31|221.31|220.18|218.18|3550
1600045200000|2020-09-14 01:00:00|221.46|219.46|223.32|221.32|223.46|221.46|221.43|219.43|2425
1600048800000|2020-09-14 02:00:00|223.31|221.31|224.09|222.09|224.52|222.52|223.3|221.3|3587
1600052400000|2020-09-14 03:00:00|224.06|222.06|223.73|221.73|224.82|222.82|223.4|221.4|3041
1600056000000|2020-09-14 04:00:00|223.72|221.72|223.73|221.73|223.86|221.86|223.16|221.16|2889
1600059600000|2020-09-14 05:00:00|223.74|221.74|223.63|221.63|224.4|222.4|223.15|221.15|2962
1600063200000|2020-09-14 06:00:00|223.62|221.62|225.29|223.29|226.62|224.62|223.61|221.61|3645
1600066800000|2020-09-14 07:00:00|225.28|223.28|226.12|224.12|226.5|224.5|224.96|222.96|3054
1600070400000|2020-09-14 08:00:00|226.11|224.11|223.77|221.77|226.78|224.78|223.38|221.38|4005
1600074000000|2020-09-14 09:00:00|223.76|221.76|224.92|222.92|225.59|223.59|223.37|221.37|3527
1600077600000|2020-09-14 10:00:00|224.93|222.93|224.34|222.34|225.71|223.71|223.54|221.54|2795
1600081200000|2020-09-14 11:00:00|224.33|222.33|225.19|223.19|225.45|223.45|223.76|221.76|2869
1600084800000|2020-09-14 12:00:00|225.2|223.2|225.97|223.97|226.03|224.03|225.04|223.04|2869
1600088400000|2020-09-14 13:00:00|225.95|223.95|229.19|227.19|229.72|227.72|225.95|223.95|5040
1600092000000|2020-09-14 14:00:00|229.22|227.22|227.89|225.89|229.91|227.91|227.62|225.62|3670
1600095600000|2020-09-14 15:00:00|227.9|225.9|229.06|227.06|229.95|227.95|227.88|225.88|2920
1600099200000|2020-09-14 16:00:00|229.07|227.07|228.7|226.7|229.36|227.36|227.49|225.49|3744
1600102800000|2020-09-14 17:00:00|228.69|226.69|228.18|226.18|229.13|227.13|227.61|225.61|2533
1600106400000|2020-09-14 18:00:00|228.17|226.17|226.96|224.96|228.18|226.18|226.43|224.43|2443
1600110000000|2020-09-14 19:00:00|227|225|226.97|224.97|227.69|225.69|226.43|224.43|2228
1600113600000|2020-09-14 20:00:00|226.98|224.98|228.1|226.1|228.46|226.46|226.74|224.74|2646
1600117200000|2020-09-14 21:00:00|228.11|226.11|228.2|226.2|229.03|227.03|227.8|225.8|2324
1600120800000|2020-09-14 22:00:00|228.19|226.19|224.71|222.71|228.67|226.67|224.38|222.38|3763
1600124400000|2020-09-14 23:00:00|224.67|222.67|226.97|224.97|227.21|225.21|224.49|222.49|3705
1600128000000|2020-09-15 00:00:00|226.95|224.95|227.29|225.29|227.81|225.81|226.71|224.71|3643
1600131600000|2020-09-15 01:00:00|227.32|225.32|228.13|226.13|228.36|226.36|226.02|224.02|3600
1600135200000|2020-09-15 02:00:00|228.14|226.14|240.7|238.7|242.65|240.65|227.66|225.66|7607
1600138800000|2020-09-15 03:00:00|240.71|238.71|239.15|237.15|242.34|240.34|237.7|235.7|5275
1600142400000|2020-09-15 04:00:00|239.14|237.14|239.83|237.83|240.61|238.61|237.71|235.71|4396
1600146000000|2020-09-15 05:00:00|239.82|237.82|241.03|239.03|241.2|239.2|239.08|237.08|4037
1600149600000|2020-09-15 06:00:00|241.05|239.05|239.86|237.86|241.06|239.06|238.48|236.48|3519
1600153200000|2020-09-15 07:00:00|239.85|237.85|239.51|237.51|240.14|238.14|238.58|236.58|2999
1600156800000|2020-09-15 08:00:00|239.49|237.49|234.64|232.64|240.09|238.09|233.8|231.8|5151
1600160400000|2020-09-15 09:00:00|234.61|232.61|235.92|233.92|236.32|234.32|233.48|231.48|4020
1600164000000|2020-09-15 10:00:00|235.91|233.91|240.88|238.88|241.47|239.47|234.55|232.55|4167
1600167600000|2020-09-15 11:00:00|240.9|238.9|239.12|237.12|241.14|239.14|237.7|235.7|3693
1600171200000|2020-09-15 12:00:00|239.05|237.05|237.1|235.1|240.43|238.43|235.78|233.78|4370
1600174800000|2020-09-15 13:00:00|237.11|235.11|235.06|233.06|237.81|235.81|234.77|232.77|4853
1600178400000|2020-09-15 14:00:00|235.07|233.07|233.54|231.54|235.92|233.92|232.56|230.56|5632
1600182000000|2020-09-15 15:00:00|233.55|231.55|235.06|233.06|235.09|233.09|233.02|231.02|4447
1600185600000|2020-09-15 16:00:00|235.05|233.05|238.25|236.25|240.55|238.55|233.84|231.84|5491
1600189200000|2020-09-15 17:00:00|238.23|236.23|237.84|235.84|238.64|236.64|236.52|234.52|3328
1600192800000|2020-09-15 18:00:00|237.83|235.83|237.61|235.61|238.39|236.39|236.99|234.99|2311
1600196400000|2020-09-15 19:00:00|237.55|235.55|236.06|234.06|237.55|235.55|235.53|233.53|3004
1600200000000|2020-09-15 20:00:00|236.07|234.07|237.18|235.18|237.78|235.78|235.57|233.57|3736
1600203600000|2020-09-15 21:00:00|237.19|235.19|237.3|235.3|237.73|235.73|235.58|233.58|2428
1600207200000|2020-09-15 22:00:00|237.31|235.31|235.61|233.61|237.49|235.49|235.28|233.28|3422
1600210800000|2020-09-15 23:00:00|235.59|233.59|236.2|234.2|236.4|234.4|234.6|232.6|3366
1600214400000|2020-09-16 00:00:00|236.21|234.21|229.49|227.49|236.35|234.35|227.86|225.86|6599
1600218000000|2020-09-16 01:00:00|229.51|227.51|230.81|228.81|230.84|228.84|228.78|226.78|3747
1600221600000|2020-09-16 02:00:00|230.79|228.79|230.01|228.01|230.82|228.82|228.98|226.98|3534
1600225200000|2020-09-16 03:00:00|230.02|228.02|231.76|229.76|231.83|229.83|229.58|227.58|2655
1600228800000|2020-09-16 04:00:00|231.74|229.74|231.82|229.82|232.95|230.95|231.58|229.58|2704
1600232400000|2020-09-16 05:00:00|231.83|229.83|231.74|229.74|232.61|230.61|231.5|229.5|2782
1600236000000|2020-09-16 06:00:00|231.75|229.75|233.17|231.17|233.6|231.6|230.4|228.4|2870
1600239600000|2020-09-16 07:00:00|233.15|231.15|234.96|232.96|235.32|233.32|232.12|230.12|3994
1600243200000|2020-09-16 08:00:00|234.97|232.97|233.82|231.82|235.25|233.25|233.38|231.38|2845
1600246800000|2020-09-16 09:00:00|233.81|231.81|232.83|230.83|233.84|231.84|232.06|230.06|3082
1600250400000|2020-09-16 10:00:00|232.82|230.82|230.38|228.38|234|232|230.04|228.04|3503
1600254000000|2020-09-16 11:00:00|230.34|228.34|232.59|230.59|232.69|230.69|230.3|228.3|3109
1600257600000|2020-09-16 12:00:00|232.61|230.61|234.13|232.13|235.16|233.16|232.03|230.03|4973
1600261200000|2020-09-16 13:00:00|234.12|232.12|233.74|231.74|234.79|232.79|233.27|231.27|3781
1600264800000|2020-09-16 14:00:00|233.73|231.73|232.25|230.25|234.2|232.2|231.72|229.72|3826
1600268400000|2020-09-16 15:00:00|232.26|230.26|235.69|233.69|236.35|234.35|232.23|230.23|3865
1600272000000|2020-09-16 16:00:00|235.67|233.67|234.52|232.52|236.62|234.62|233.88|231.88|4202
1600275600000|2020-09-16 17:00:00|234.51|232.51|234.63|232.63|234.86|232.86|233.8|231.8|3063
1600279200000|2020-09-16 18:00:00|234.64|232.64|232.7|230.7|235.49|233.49|232.65|230.65|5143
1600282800000|2020-09-16 19:00:00|232.72|230.72|231.86|229.86|233.47|231.47|231.53|229.53|4012
1600286400000|2020-09-16 20:00:00|231.87|229.87|232|230|232.57|230.57|230.81|228.81|4138
1600290000000|2020-09-16 21:00:00|232.01|230.01|233.31|231.31|233.42|231.42|231.9|229.9|2332
1600293600000|2020-09-16 22:00:00|233.32|231.32|234.1|232.1|234.47|232.47|232.66|230.66|3126
1600297200000|2020-09-16 23:00:00|234.27|232.27|231.88|229.88|234.27|232.27|231.6|229.6|3154
1600300800000|2020-09-17 00:00:00|231.89|229.89|236.44|234.44|238.42|236.42|230.83|228.83|4880
1600304400000|2020-09-17 01:00:00|236.43|234.43|236.81|234.81|240.37|238.37|236.41|234.41|4810
1600308000000|2020-09-17 02:00:00|236.8|234.8|235.28|233.28|236.81|234.81|235.15|233.15|4905
1600311600000|2020-09-17 03:00:00|235.27|233.27|234.93|232.93|236.53|234.53|234.23|232.23|3959
1600315200000|2020-09-17 04:00:00|234.96|232.96|235.52|233.52|235.72|233.72|234.51|232.51|3721
1600318800000|2020-09-17 05:00:00|235.49|233.49|235.88|233.88|236.61|234.61|234.92|232.92|3577
1600322400000|2020-09-17 06:00:00|235.89|233.89|234.3|232.3|236.18|234.18|233.94|231.94|3204
1600326000000|2020-09-17 07:00:00|234.33|232.33|234.74|232.74|235.32|233.32|234.23|232.23|2701
1600329600000|2020-09-17 08:00:00|234.75|232.75|234.25|232.25|235.63|233.63|234.1|232.1|2496
1600333200000|2020-09-17 09:00:00|234.24|232.24|234.19|232.19|234.86|232.86|232.65|230.65|3168
1600336800000|2020-09-17 10:00:00|234.14|232.14|234.04|232.04|234.61|232.61|231.72|229.72|3762
1600340400000|2020-09-17 11:00:00|234.09|232.09|235.76|233.76|235.9|233.9|233.09|231.09|3343
1600344000000|2020-09-17 12:00:00|235.74|233.74|232.46|230.46|236.04|234.04|232.35|230.35|3283
1600347600000|2020-09-17 13:00:00|232.45|230.45|233.08|231.08|233.27|231.27|231.41|229.41|3841
1600351200000|2020-09-17 14:00:00|233.06|231.06|233.1|231.1|233.61|231.61|231.47|229.47|3818
1600354800000|2020-09-17 15:00:00|233.09|231.09|233.66|231.66|234.16|232.16|233.09|231.09|3862
1600358400000|2020-09-17 16:00:00|233.64|231.64|233.56|231.56|233.97|231.97|232.83|230.83|2383
1600362000000|2020-09-17 17:00:00|233.55|231.55|232.68|230.68|233.56|231.56|232.35|230.35|2374
1600365600000|2020-09-17 18:00:00|232.69|230.69|234.34|232.34|234.9|232.9|232.68|230.68|3049
1600369200000|2020-09-17 19:00:00|234.33|232.33|234.53|232.53|235.06|233.06|234.07|232.07|2699
1600372800000|2020-09-17 20:00:00|234.61|232.61|235.59|233.59|235.63|233.63|234.54|232.54|2470
1600376400000|2020-09-17 21:00:00|235.58|233.58|236.05|234.05|236.27|234.27|235.35|233.35|1463
1600380000000|2020-09-17 22:00:00|236.04|234.04|234.55|232.55|236.17|234.17|234.08|232.08|2390
1600383600000|2020-09-17 23:00:00|234.61|232.61|234.1|232.1|236.13|234.13|233.9|231.9|2360
1600387200000|2020-09-18 00:00:00|234.06|232.06|233.74|231.74|234.98|232.98|233.28|231.28|4378
1600390800000|2020-09-18 01:00:00|233.75|231.75|233.78|231.78|234.26|232.26|233.16|231.16|2882
1600394400000|2020-09-18 02:00:00|233.79|231.79|234.63|232.63|234.89|232.89|233.73|231.73|2846
1600398000000|2020-09-18 03:00:00|234.64|232.64|234.91|232.91|235.72|233.72|234.41|232.41|3318
1600401600000|2020-09-18 04:00:00|234.87|232.87|233.61|231.61|234.98|232.98|233.19|231.19|2732
1600405200000|2020-09-18 05:00:00|233.6|231.6|234.74|232.74|234.77|232.77|233.53|231.53|2448
1600408800000|2020-09-18 06:00:00|234.73|232.73|235.29|233.29|235.61|233.61|233.8|231.8|2393
1600412400000|2020-09-18 07:00:00|235.3|233.3|235.21|233.21|235.71|233.71|234.63|232.63|2417
1600416000000|2020-09-18 08:00:00|235.22|233.22|238.37|236.37|238.63|236.63|234.18|232.18|2741
1600419600000|2020-09-18 09:00:00|238.36|236.36|238.89|236.89|239.94|237.94|237.58|235.58|4044
1600423200000|2020-09-18 10:00:00|238.88|236.88|237.39|235.39|238.94|236.94|237.24|235.24|2657
1600426800000|2020-09-18 11:00:00|237.4|235.4|236.72|234.72|238.14|236.14|236.61|234.61|2796
1600430400000|2020-09-18 12:00:00|236.82|234.82|237.35|235.35|237.49|235.49|235.86|233.86|3645
1600434000000|2020-09-18 13:00:00|237.34|235.34|236.02|234.02|237.71|235.71|235.72|233.72|3445
1600437600000|2020-09-18 14:00:00|236.01|234.01|237.41|235.41|237.43|235.43|235.72|233.72|2848
1600441200000|2020-09-18 15:00:00|237.42|235.42|235.51|233.51|237.44|235.44|234.01|232.01|4452
1600444800000|2020-09-18 16:00:00|235.52|233.52|234.94|232.94|235.79|233.79|234.15|232.15|3526
1600448400000|2020-09-18 17:00:00|234.93|232.93|233.19|231.19|235|233|231.49|229.49|4735
1600452000000|2020-09-18 18:00:00|233.18|231.18|234.31|232.31|234.72|232.72|232.7|230.7|2988
1600455600000|2020-09-18 19:00:00|234.32|232.32|234.38|232.38|234.81|232.81|233.69|231.69|2599
1600459200000|2020-09-18 20:00:00|234.4|232.4|234.22|232.22|234.9|232.9|233.8|231.8|2395
1600498800000|2020-09-19 07:00:00|235.09|233.09|233.47|231.47|235.13|233.13|233.43|231.43|2538
1600502400000|2020-09-19 08:00:00|233.48|231.48|234.18|232.18|234.31|232.31|233.16|231.16|1683
1600506000000|2020-09-19 09:00:00|234.19|232.19|234.36|232.36|234.58|232.58|234.04|232.04|1785
1600509600000|2020-09-19 10:00:00|234.34|232.34|234.92|232.92|234.93|232.93|233.8|231.8|2586
1600513200000|2020-09-19 11:00:00|234.91|232.91|237.3|235.3|238.04|236.04|234.89|232.89|4210
1600516800000|2020-09-19 12:00:00|237.32|235.32|236.66|234.66|238.71|236.71|236.09|234.09|4286
1600520400000|2020-09-19 13:00:00|236.65|234.65|236.56|234.56|237.5|235.5|236.05|234.05|3031
1600524000000|2020-09-19 14:00:00|236.59|234.59|236.62|234.62|237.09|235.09|236.44|234.44|2219
1600527600000|2020-09-19 15:00:00|236.61|234.61|235.82|233.82|236.68|234.68|235.33|233.33|2291
1600531200000|2020-09-19 16:00:00|235.83|233.83|234.81|232.81|236.29|234.29|234.6|232.6|2364
1600534800000|2020-09-19 17:00:00|234.8|232.8|235.5|233.5|235.96|233.96|234.8|232.8|2166
1600538400000|2020-09-19 18:00:00|235.51|233.51|233.85|231.85|235.52|233.52|233.23|231.23|3827
1600542000000|2020-09-19 19:00:00|233.84|231.84|234.07|232.07|234.46|232.46|233.38|231.38|2345
1600545600000|2020-09-19 20:00:00|234.05|232.05|234.63|232.63|234.64|232.64|233.76|231.76|1857
1600549200000|2020-09-19 21:00:00|234.64|232.64|234.34|232.34|234.69|232.69|234.18|232.18|1338
1600552800000|2020-09-19 22:00:00|234.35|232.35|234.21|232.21|234.45|232.45|233.57|231.57|2510
1600556400000|2020-09-19 23:00:00|234.2|232.2|234.21|232.21|234.92|232.92|233.75|231.75|2346
1600560000000|2020-09-20 00:00:00|234.22|232.22|234.24|232.24|234.53|232.53|233.48|231.48|3002
1600563600000|2020-09-20 01:00:00|234.22|232.22|232.69|230.69|234.29|232.29|232.57|230.57|3948
1600567200000|2020-09-20 02:00:00|232.7|230.7|230.88|228.88|233.11|231.11|230.15|228.15|3764
1600570800000|2020-09-20 03:00:00|230.87|228.87|231.47|229.47|231.5|229.5|229.92|227.92|2611
1600574400000|2020-09-20 04:00:00|231.43|229.43|231.67|229.67|232|230|230.99|228.99|2647
1600578000000|2020-09-20 05:00:00|231.66|229.66|231.49|229.49|231.77|229.77|231.17|229.17|2310
1600581600000|2020-09-20 06:00:00|231.48|229.48|231.19|229.19|231.48|229.48|230.64|228.64|2526
1600585200000|2020-09-20 07:00:00|231.16|229.16|231.37|229.37|232.09|230.09|230.93|228.93|2612
1600588800000|2020-09-20 08:00:00|231.36|229.36|231.2|229.2|231.98|229.98|231.05|229.05|2683
1600592400000|2020-09-20 09:00:00|231.19|229.19|231.49|229.49|231.62|229.62|230.25|228.25|2888
1600596000000|2020-09-20 10:00:00|231.55|229.55|231.84|229.84|231.91|229.91|231.04|229.04|2596
1600599600000|2020-09-20 11:00:00|231.85|229.85|231.1|229.1|231.87|229.87|230.86|228.86|1882
1600603200000|2020-09-20 12:00:00|231.07|229.07|226.85|224.85|231.14|229.14|226.81|224.81|4550
1600606800000|2020-09-20 13:00:00|226.84|224.84|227.57|225.57|227.65|225.65|224.78|222.78|3932
1600610400000|2020-09-20 14:00:00|227.55|225.55|226.11|224.11|227.56|225.56|225.79|223.79|2651
1600614000000|2020-09-20 15:00:00|226.09|224.09|225.12|223.12|226.25|224.25|224.62|222.62|2873
1600617600000|2020-09-20 16:00:00|225.11|223.11|225.18|223.18|225.29|223.29|223.33|221.33|4602
1600621200000|2020-09-20 17:00:00|225.2|223.2|226.37|224.37|226.99|224.99|225|223|3409
1600624800000|2020-09-20 18:00:00|226.36|224.36|226.59|224.59|226.83|224.83|225.94|223.94|3323
1600628400000|2020-09-20 19:00:00|226.6|224.6|226.09|224.09|226.76|224.76|225.96|223.96|2921
1600632000000|2020-09-20 20:00:00|226.08|224.08|225.32|223.32|226.31|224.31|225.3|223.3|2576
1600635600000|2020-09-20 21:00:00|225.31|223.31|225.88|223.88|227.04|225.04|224.84|222.84|2361
1600639200000|2020-09-20 22:00:00|225.89|223.89|225.44|223.44|226.29|224.29|224.4|222.4|2780
1600642800000|2020-09-20 23:00:00|225.45|223.45|227.34|225.34|227.39|225.39|225.45|223.45|3481
1600646400000|2020-09-21 00:00:00|227.33|225.33|229.1|227.1|229.89|227.89|226.13|224.13|4454
1600650000000|2020-09-21 01:00:00|229.12|227.12|228.45|226.45|229.97|227.97|228.21|226.21|3147
1600653600000|2020-09-21 02:00:00|228.46|226.46|228.65|226.65|228.89|226.89|228.09|226.09|2718
1600657200000|2020-09-21 03:00:00|228.64|226.64|228.27|226.27|228.75|226.75|227.85|225.85|3493
1600660800000|2020-09-21 04:00:00|228.28|226.28|228.48|226.48|228.83|226.83|228.23|226.23|2448
1600664400000|2020-09-21 05:00:00|228.49|226.49|228.78|226.78|228.86|226.86|227.87|225.87|2078
1600668000000|2020-09-21 06:00:00|228.79|226.79|227.68|225.68|229.19|227.19|227.38|225.38|2547
1600671600000|2020-09-21 07:00:00|227.69|225.69|226.04|224.04|227.83|225.83|225.86|223.86|3107
1600675200000|2020-09-21 08:00:00|226.03|224.03|225.5|223.5|226.43|224.43|224.99|222.99|4231
1600678800000|2020-09-21 09:00:00|225.48|223.48|221.54|219.54|225.82|223.82|221.1|219.1|4897
1600682400000|2020-09-21 10:00:00|221.58|219.58|218.67|216.67|221.69|219.69|217.39|215.39|5949
1600686000000|2020-09-21 11:00:00|218.66|216.66|217.98|215.98|218.99|216.99|216.15|214.15|5488
1600689600000|2020-09-21 12:00:00|217.97|215.97|215.75|213.75|217.97|215.97|212.48|210.48|5901
1600693200000|2020-09-21 13:00:00|215.76|213.76|215.87|213.87|217.35|215.35|215.31|213.31|3718
1600696800000|2020-09-21 14:00:00|215.85|213.85|212.6|210.6|215.95|213.95|208.97|206.97|6203
1600700400000|2020-09-21 15:00:00|212.58|210.58|212.59|210.59|213.41|211.41|211.42|209.42|4682
1600704000000|2020-09-21 16:00:00|212.58|210.58|213.66|211.66|215.29|213.29|211.65|209.65|4582
1600707600000|2020-09-21 17:00:00|213.67|211.67|214.11|212.11|215|213|213.27|211.27|3862
1600711200000|2020-09-21 18:00:00|214.09|212.09|214.75|212.75|214.77|212.77|213.36|211.36|3574
1600714800000|2020-09-21 19:00:00|214.74|212.74|215.88|213.88|216.43|214.43|214.65|212.65|4303
1600718400000|2020-09-21 20:00:00|215.87|213.87|215.32|213.32|216.46|214.46|215.14|213.14|3822
1600722000000|2020-09-21 21:00:00|215.31|213.31|215.63|213.63|216.15|214.15|215.03|213.03|3145
1600725600000|2020-09-21 22:00:00|215.64|213.64|214.56|212.56|216.2|214.2|214.47|212.47|3140
1600729200000|2020-09-21 23:00:00|214.55|212.55|213.5|211.5|214.92|212.92|213.4|211.4|3166
1600732800000|2020-09-22 00:00:00|213.51|211.51|214.18|212.18|215.09|213.09|211.57|209.57|5069
1600736400000|2020-09-22 01:00:00|214.16|212.16|214.18|212.18|214.48|212.48|213.15|211.15|3930
1600740000000|2020-09-22 02:00:00|214.2|212.2|214.26|212.26|214.53|212.53|213.45|211.45|3670
1600743600000|2020-09-22 03:00:00|214.27|212.27|213.93|211.93|214.91|212.91|213.68|211.68|3013
1600747200000|2020-09-22 04:00:00|213.91|211.91|214.45|212.45|215.39|213.39|213.91|211.91|3213
1600750800000|2020-09-22 05:00:00|214.47|212.47|215.71|213.71|215.91|213.91|214.35|212.35|3215
1600754400000|2020-09-22 06:00:00|215.72|213.72|214.33|212.33|216.98|214.98|214.03|212.03|4006
1600758000000|2020-09-22 07:00:00|214.34|212.34|212.89|210.89|215.09|213.09|212.6|210.6|5009
1600761600000|2020-09-22 08:00:00|212.92|210.92|214.66|212.66|214.89|212.89|212.92|210.92|4122
1600765200000|2020-09-22 09:00:00|214.67|212.67|214.78|212.78|215.05|213.05|213.76|211.76|3130
1600768800000|2020-09-22 10:00:00|214.77|212.77|215.44|213.44|216.16|214.16|214.62|212.62|3078
1600772400000|2020-09-22 11:00:00|215.43|213.43|214.83|212.83|216.45|214.45|214.82|212.82|3343
1600776000000|2020-09-22 12:00:00|214.84|212.84|215.4|213.4|215.55|213.55|213.68|211.68|3388
1600779600000|2020-09-22 13:00:00|215.41|213.41|215.27|213.27|216.44|214.44|215.14|213.14|3190
1600783200000|2020-09-22 14:00:00|215.29|213.29|215.08|213.08|216.34|214.34|215.07|213.07|2271
1600786800000|2020-09-22 15:00:00|215.07|213.07|215.68|213.68|216.25|214.25|214.53|212.53|2628
1600790400000|2020-09-22 16:00:00|215.66|213.66|215.51|213.51|216.75|214.75|215.51|213.51|2252
1600794000000|2020-09-22 17:00:00|215.52|213.52|215.81|213.81|216.21|214.21|215.41|213.41|2257
1600797600000|2020-09-22 18:00:00|215.8|213.8|215.7|213.7|216.11|214.11|215.24|213.24|2509
1600801200000|2020-09-22 19:00:00|215.69|213.69|215.7|213.7|215.74|213.74|215.26|213.26|2078
1600804800000|2020-09-22 20:00:00|215.71|213.71|217.55|215.55|217.91|215.91|215.68|213.68|2688
1600808400000|2020-09-22 21:00:00|217.54|215.54|218.58|216.58|219.37|217.37|216.37|214.37|3024
1600812000000|2020-09-22 22:00:00|218.55|216.55|216.59|214.59|218.61|216.61|216.48|214.48|1942
1600815600000|2020-09-22 23:00:00|216.58|214.58|221.2|219.2|221.32|219.32|216.46|214.46|2604
1600819200000|2020-09-23 00:00:00|221.19|219.19|219.5|217.5|221.25|219.25|219.37|217.37|2586
1600822800000|2020-09-23 01:00:00|219.51|217.51|219.95|217.95|220.17|218.17|219.29|217.29|2162
1600826400000|2020-09-23 02:00:00|219.94|217.94|219.19|217.19|220.73|218.73|218.83|216.83|1982
1600830000000|2020-09-23 03:00:00|219.18|217.18|217.84|215.84|219.19|217.19|217.8|215.8|2339
1600833600000|2020-09-23 04:00:00|217.81|215.81|217.74|215.74|218.01|216.01|217.02|215.02|2356
1600837200000|2020-09-23 05:00:00|217.73|215.73|217.43|215.43|218.51|216.51|217.03|215.03|2717
1600840800000|2020-09-23 06:00:00|217.42|215.42|215.91|213.91|217.57|215.57|215.7|213.7|2858
1600844400000|2020-09-23 07:00:00|215.95|213.95|216.1|214.1|216.19|214.19|214.47|212.47|2973
1600848000000|2020-09-23 08:00:00|216.09|214.09|216.68|214.68|217.53|215.53|215.2|213.2|2532
1600851600000|2020-09-23 09:00:00|216.67|214.67|218.15|216.15|218.5|216.5|216.54|214.54|2422
1600855200000|2020-09-23 10:00:00|218.17|216.17|216.05|214.05|218.29|216.29|214.8|212.8|2303
1600858800000|2020-09-23 11:00:00|216.13|214.13|215.93|213.93|216.49|214.49|215.62|213.62|2308
1600862400000|2020-09-23 12:00:00|215.94|213.94|216.84|214.84|217.88|215.88|215.45|213.45|2548
1600866000000|2020-09-23 13:00:00|216.85|214.85|216.94|214.94|217.92|215.92|216.85|214.85|2502
1600869600000|2020-09-23 14:00:00|216.93|214.93|215.89|213.89|217.23|215.23|215.68|213.68|2581
1600873200000|2020-09-23 15:00:00|215.88|213.88|215.62|213.62|216.36|214.36|215.4|213.4|2203
1600876800000|2020-09-23 16:00:00|215.61|213.61|216.67|214.67|216.75|214.75|215.49|213.49|2168
1600880400000|2020-09-23 17:00:00|216.66|214.66|215.51|213.51|216.7|214.7|215.4|213.4|1866
1600884000000|2020-09-23 18:00:00|215.52|213.52|213.57|211.57|215.65|213.65|213.52|211.52|2432
1600887600000|2020-09-23 19:00:00|213.56|211.56|209.44|207.44|213.84|211.84|207.38|205.38|5540
1600891200000|2020-09-23 20:00:00|209.41|207.41|207.37|205.37|210.3|208.3|204.25|202.25|5162
1600894800000|2020-09-23 21:00:00|207.39|205.39|209.43|207.43|209.55|207.55|207.19|205.19|3607
1600898400000|2020-09-23 22:00:00|209.42|207.42|209.31|207.31|209.99|207.99|208.73|206.73|3298
1600902000000|2020-09-23 23:00:00|209.3|207.3|208.91|206.91|209.36|207.36|207.84|205.84|3269
1600905600000|2020-09-24 00:00:00|208.9|206.9|209.95|207.95|210.49|208.49|207.34|205.34|3615
1600909200000|2020-09-24 01:00:00|209.97|207.97|210.12|208.12|210.8|208.8|209.69|207.69|2732
1600912800000|2020-09-24 02:00:00|210.13|208.13|210.27|208.27|211.14|209.14|209.87|207.87|2739
1600916400000|2020-09-24 03:00:00|210.28|208.28|210.42|208.42|211.04|209.04|210.24|208.24|2767
1600920000000|2020-09-24 04:00:00|210.41|208.41|209.41|207.41|210.94|208.94|209.29|207.29|3050
1600923600000|2020-09-24 05:00:00|209.4|207.4|209.81|207.81|210.16|208.16|209.37|207.37|2737
1600927200000|2020-09-24 06:00:00|209.79|207.79|209.98|207.98|211.03|209.03|209.79|207.79|2476
1600930800000|2020-09-24 07:00:00|209.99|207.99|212.79|210.79|212.84|210.84|209.97|207.97|2746
1600934400000|2020-09-24 08:00:00|212.8|210.8|211.56|209.56|213.41|211.41|211.33|209.33|2815
1600938000000|2020-09-24 09:00:00|211.53|209.53|212.46|210.46|212.69|210.69|211.06|209.06|1917
1600941600000|2020-09-24 10:00:00|212.47|210.47|214.03|212.03|214.15|212.15|211.85|209.85|2456
1600945200000|2020-09-24 11:00:00|214.02|212.02|215.36|213.36|216.52|214.52|213.97|211.97|3826
1600948800000|2020-09-24 12:00:00|215.35|213.35|213.84|211.84|215.86|213.86|213.5|211.5|2679
1600952400000|2020-09-24 13:00:00|213.86|211.86|213.45|211.45|214.08|212.08|212.47|210.47|2839
1600956000000|2020-09-24 14:00:00|213.47|211.47|214.12|212.12|214.47|212.47|213.46|211.46|2663
1600959600000|2020-09-24 15:00:00|214.11|212.11|216.78|214.78|217.31|215.31|213.99|211.99|3934
1600963200000|2020-09-24 16:00:00|216.77|214.77|217.77|215.77|220.01|218.01|216.73|214.73|4374
1600966800000|2020-09-24 17:00:00|217.78|215.78|217.08|215.08|218.81|216.81|216.9|214.9|3574
1600970400000|2020-09-24 18:00:00|217.06|215.06|216.51|214.51|217.84|215.84|216.48|214.48|2458
1600974000000|2020-09-24 19:00:00|216.53|214.53|217.2|215.2|217.47|215.47|215.94|213.94|2739
1600977600000|2020-09-24 20:00:00|217.19|215.19|217.06|215.06|217.79|215.79|216.87|214.87|2284
1600981200000|2020-09-24 21:00:00|217.02|215.02|216.82|214.82|217.99|215.99|216.8|214.8|1984
1600984800000|2020-09-24 22:00:00|216.83|214.83|217.74|215.74|218.96|216.96|216.79|214.79|3190
1600988400000|2020-09-24 23:00:00|217.73|215.73|217.31|215.31|217.81|215.81|217|215|1948
1600992000000|2020-09-25 00:00:00|217.29|215.29|217.02|215.02|218.19|216.19|216.75|214.75|2065
1600995600000|2020-09-25 01:00:00|217.03|215.03|216.24|214.24|217.94|215.94|216.19|214.19|1759
1600999200000|2020-09-25 02:00:00|216.22|214.22|215.76|213.76|216.41|214.41|215.4|213.4|1985
1601002800000|2020-09-25 03:00:00|215.79|213.79|214.2|212.2|216.35|214.35|214.08|212.08|2271
1601006400000|2020-09-25 04:00:00|214.19|212.19|215.26|213.26|215.5|213.5|213.8|211.8|2600
1601010000000|2020-09-25 05:00:00|215.25|213.25|214.07|212.07|215.26|213.26|214.07|212.07|3087
1601013600000|2020-09-25 06:00:00|214.06|212.06|215.72|213.72|215.89|213.89|213.49|211.49|2489
1601017200000|2020-09-25 07:00:00|215.73|213.73|213.93|211.93|215.8|213.8|213.85|211.85|2202
1601020800000|2020-09-25 08:00:00|213.94|211.94|212.49|210.49|213.94|211.94|212.16|210.16|3102
1601024400000|2020-09-25 09:00:00|212.48|210.48|212.52|210.52|213.52|211.52|211.93|209.93|2734
1601028000000|2020-09-25 10:00:00|212.51|210.51|212.53|210.53|213.11|211.11|212.25|210.25|2222
1601031600000|2020-09-25 11:00:00|212.5|210.5|215.28|213.28|215.39|213.39|212.02|210.02|2672
1601035200000|2020-09-25 12:00:00|215.29|213.29|215.67|213.67|217.59|215.59|214.69|212.69|3555
1601038800000|2020-09-25 13:00:00|215.66|213.66|215.43|213.43|216.33|214.33|215.02|213.02|2789
1601042400000|2020-09-25 14:00:00|215.44|213.44|215.67|213.67|215.84|213.84|214.17|212.17|3842
1601046000000|2020-09-25 15:00:00|215.66|213.66|216.95|214.95|217.24|215.24|215.64|213.64|3113
1601049600000|2020-09-25 16:00:00|216.96|214.96|216.31|214.31|217.11|215.11|215.3|213.3|2616
1601053200000|2020-09-25 17:00:00|216.32|214.32|217.94|215.94|218.33|216.33|215.99|213.99|2954
1601056800000|2020-09-25 18:00:00|217.95|215.95|216.98|214.98|218.43|216.43|216.59|214.59|2965
1601060400000|2020-09-25 19:00:00|216.97|214.97|218.09|216.09|218.15|216.15|216.73|214.73|2271
1601064000000|2020-09-25 20:00:00|218.13|216.13|217.61|215.61|219.08|217.08|217.41|215.41|2677
1601103600000|2020-09-26 07:00:00|217.88|215.88|216.8|214.8|217.88|215.88|216.42|214.42|3038
1601107200000|2020-09-26 08:00:00|216.81|214.81|216.47|214.47|217.01|215.01|216.23|214.23|1832
1601110800000|2020-09-26 09:00:00|216.45|214.45|216.66|214.66|217.04|215.04|216.02|214.02|2743
1601114400000|2020-09-26 10:00:00|216.65|214.65|216.73|214.73|216.98|214.98|215.18|213.18|2506
1601118000000|2020-09-26 11:00:00|216.72|214.72|216.51|214.51|217.01|215.01|216.2|214.2|2258
1601121600000|2020-09-26 12:00:00|216.5|214.5|215.4|213.4|216.5|214.5|214.77|212.77|2529
1601125200000|2020-09-26 13:00:00|215.39|213.39|214.56|212.56|215.65|213.65|214.46|212.46|2478
1601128800000|2020-09-26 14:00:00|214.57|212.57|215.82|213.82|216.33|214.33|213.99|211.99|3213
1601132400000|2020-09-26 15:00:00|215.79|213.79|216.83|214.83|217.02|215.02|215.74|213.74|2745
1601136000000|2020-09-26 16:00:00|216.8|214.8|224.19|222.19|225.37|223.37|215.95|213.95|4998
1601139600000|2020-09-26 17:00:00|224.18|222.18|224.05|222.05|224.73|222.73|222.83|220.83|3264
1601143200000|2020-09-26 18:00:00|224.06|222.06|222.83|220.83|225.22|223.22|222.75|220.75|2867
1601146800000|2020-09-26 19:00:00|222.84|220.84|222.82|220.82|223.34|221.34|222.29|220.29|2163
1601150400000|2020-09-26 20:00:00|222.81|220.81|222.96|220.96|223.25|221.25|222.4|220.4|2151
1601154000000|2020-09-26 21:00:00|222.97|220.97|222.25|220.25|224.01|222.01|222.2|220.2|2644
1601157600000|2020-09-26 22:00:00|222.26|220.26|222.18|220.18|222.95|220.95|221.9|219.9|1841
1601161200000|2020-09-26 23:00:00|222.21|220.21|222.46|220.46|223.04|221.04|222.19|220.19|1634
1601164800000|2020-09-27 00:00:00|222.45|220.45|223.68|221.68|224.28|222.28|221.88|219.88|2689
1601168400000|2020-09-27 01:00:00|223.67|221.67|223.51|221.51|224.69|222.69|223.34|221.34|2387
1601172000000|2020-09-27 02:00:00|223.5|221.5|224.63|222.63|224.66|222.66|222.87|220.87|1897
1601175600000|2020-09-27 03:00:00|224.62|222.62|224.2|222.2|225.52|223.52|223.77|221.77|2797
1601179200000|2020-09-27 04:00:00|224.21|222.21|224.33|222.33|224.57|222.57|223.15|221.15|1973
1601182800000|2020-09-27 05:00:00|224.32|222.32|224.51|222.51|225.55|223.55|223.96|221.96|2653
1601186400000|2020-09-27 06:00:00|224.49|222.49|219.96|217.96|224.6|222.6|219.63|217.63|4422
1601190000000|2020-09-27 07:00:00|219.97|217.97|220.68|218.68|220.99|218.99|219.68|217.68|3013
1601193600000|2020-09-27 08:00:00|220.67|218.67|220.1|218.1|220.68|218.68|218.71|216.71|2905
1601197200000|2020-09-27 09:00:00|220.08|218.08|218.93|216.93|220.09|218.09|218.76|216.76|2230
1601200800000|2020-09-27 10:00:00|218.92|216.92|219.66|217.66|220.26|218.26|217.63|215.63|2671
1601204400000|2020-09-27 11:00:00|219.65|217.65|218.63|216.63|220.02|218.02|218.59|216.59|1576
1601208000000|2020-09-27 12:00:00|218.58|216.58|219.91|217.91|220.28|218.28|217.5|215.5|2676
1601211600000|2020-09-27 13:00:00|219.9|217.9|219.92|217.92|220.45|218.45|219.51|217.51|1910
1601215200000|2020-09-27 14:00:00|219.93|217.93|219.78|217.78|220.32|218.32|219.31|217.31|2051
1601218800000|2020-09-27 15:00:00|219.77|217.77|227.54|225.54|227.92|225.92|218.46|216.46|4267
1601222400000|2020-09-27 16:00:00|227.52|225.52|228.73|226.73|232.84|230.84|226.66|224.66|5746
1601226000000|2020-09-27 17:00:00|228.74|226.74|228.47|226.47|229.17|227.17|227.92|225.92|3052
1601229600000|2020-09-27 18:00:00|228.46|226.46|227.1|225.1|229|227|226.94|224.94|2638
1601233200000|2020-09-27 19:00:00|227.08|225.08|227.25|225.25|228.07|226.07|226.7|224.7|2857
1601236800000|2020-09-27 20:00:00|227.24|225.24|227.5|225.5|227.78|225.78|227.15|225.15|1875
1601240400000|2020-09-27 21:00:00|227.49|225.49|227.2|225.2|227.69|225.69|226.39|224.39|2094
1601244000000|2020-09-27 22:00:00|227.23|225.23|228.18|226.18|229.72|227.72|227.23|225.23|3075
1601247600000|2020-09-27 23:00:00|228.19|226.19|230.53|228.53|230.7|228.7|227.52|225.52|2711
1601251200000|2020-09-28 00:00:00|230.56|228.56|230.16|228.16|232.59|230.59|230.01|228.01|5134
1601254800000|2020-09-28 01:00:00|230.15|228.15|231.08|229.08|231.08|229.08|229.14|227.14|3715
1601258400000|2020-09-28 02:00:00|231.2|229.2|229.67|227.67|231.76|229.76|229.52|227.52|3456
1601262000000|2020-09-28 03:00:00|229.65|227.65|229.67|227.67|230.11|228.11|228.81|226.81|2268
1601265600000|2020-09-28 04:00:00|229.66|227.66|231.44|229.44|232.54|230.54|229.49|227.49|3114
1601269200000|2020-09-28 05:00:00|231.45|229.45|229.45|227.45|231.84|229.84|229.39|227.39|2453
1601272800000|2020-09-28 06:00:00|229.4|227.4|228.87|226.87|230.43|228.43|228.61|226.61|2553
1601276400000|2020-09-28 07:00:00|228.86|226.86|231.57|229.57|233.71|231.71|228.2|226.2|4040
1601280000000|2020-09-28 08:00:00|231.58|229.58|230.01|228.01|231.75|229.75|229.7|227.7|3703
1601283600000|2020-09-28 09:00:00|230.08|228.08|230.95|228.95|231.21|229.21|229.66|227.66|2527
1601287200000|2020-09-28 10:00:00|230.94|228.94|231.83|229.83|232.56|230.56|230.33|228.33|2659
1601290800000|2020-09-28 11:00:00|231.82|229.82|231.63|229.63|233.64|231.64|230.95|228.95|3015
1601294400000|2020-09-28 12:00:00|231.64|229.64|232.9|230.9|235.04|233.04|231.08|229.08|4557
1601298000000|2020-09-28 13:00:00|232.92|230.92|231.73|229.73|233.56|231.56|231.51|229.51|3422
1601301600000|2020-09-28 14:00:00|231.75|229.75|231.37|229.37|232.58|230.58|231.31|229.31|3565
1601305200000|2020-09-28 15:00:00|231.42|229.42|232|230|232.67|230.67|230.97|228.97|3629
1601308800000|2020-09-28 16:00:00|232.01|230.01|233.57|231.57|235.67|233.67|231.34|229.34|4361
1601312400000|2020-09-28 17:00:00|233.58|231.58|232.86|230.86|234.32|232.32|232.5|230.5|3399
1601316000000|2020-09-28 18:00:00|232.85|230.85|231.02|229.02|232.86|230.86|230.3|228.3|2334
1601319600000|2020-09-28 19:00:00|231.05|229.05|231.4|229.4|231.41|229.41|230.44|228.44|2816
1601323200000|2020-09-28 20:00:00|231.39|229.39|230.68|228.68|231.51|229.51|230.67|228.67|2894
1601326800000|2020-09-28 21:00:00|230.67|228.67|231.02|229.02|231.03|229.03|229.59|227.59|2506
1601330400000|2020-09-28 22:00:00|231.09|229.09|230.21|228.21|231.11|229.11|230.05|228.05|3075
1601334000000|2020-09-28 23:00:00|230.22|228.22|226.74|224.74|230.3|228.3|225.18|223.18|4802
1601337600000|2020-09-29 00:00:00|226.72|224.72|227.34|225.34|228.08|226.08|225.94|223.94|3668
1601341200000|2020-09-29 01:00:00|227.33|225.33|226.68|224.68|227.54|225.54|225.55|223.55|2967
1601344800000|2020-09-29 02:00:00|226.7|224.7|227.8|225.8|230.56|228.56|226.63|224.63|4184
1601348400000|2020-09-29 03:00:00|227.79|225.79|227.77|225.77|228.56|226.56|227.6|225.6|2498
1601352000000|2020-09-29 04:00:00|227.73|225.73|226.39|224.39|228.58|226.58|225.8|223.8|2606
1601355600000|2020-09-29 05:00:00|226.4|224.4|226|224|226.89|224.89|225.47|223.47|2479
1601359200000|2020-09-29 06:00:00|225.99|223.99|228.46|226.46|228.78|226.78|225.76|223.76|2419
1601362800000|2020-09-29 07:00:00|228.45|226.45|227.62|225.62|228.5|226.5|227.37|225.37|2371
1601366400000|2020-09-29 08:00:00|227.63|225.63|227.92|225.92|228.32|226.32|227.17|225.17|2254
1601370000000|2020-09-29 09:00:00|227.93|225.93|227.26|225.26|228.34|226.34|227.08|225.08|2155
1601373600000|2020-09-29 10:00:00|227.27|225.27|228.82|226.82|228.91|226.91|227.2|225.2|2576
1601377200000|2020-09-29 11:00:00|228.83|226.83|229.31|227.31|230.84|228.84|228.35|226.35|2567
1601380800000|2020-09-29 12:00:00|229.32|227.32|229.12|227.12|229.72|227.72|228.64|226.64|1986
1601384400000|2020-09-29 13:00:00|229.13|227.13|228.2|226.2|229.16|227.16|227.19|225.19|2673
1601388000000|2020-09-29 14:00:00|228.19|226.19|228.28|226.28|230.46|228.46|227.53|225.53|3156
1601391600000|2020-09-29 15:00:00|228.27|226.27|227.23|225.23|228.84|226.84|227.03|225.03|2633
1601395200000|2020-09-29 16:00:00|227.22|225.22|228.07|226.07|228.22|226.22|226.09|224.09|3628
1601398800000|2020-09-29 17:00:00|228.09|226.09|227.25|225.25|228.52|226.52|226.49|224.49|3713
1601402400000|2020-09-29 18:00:00|227.24|225.24|227.8|225.8|228.33|226.33|226.9|224.9|2818
1601406000000|2020-09-29 19:00:00|227.79|225.79|227.76|225.76|228.41|226.41|227.23|225.23|1868
1601409600000|2020-09-29 20:00:00|227.72|225.72|228.16|226.16|228.71|226.71|227.72|225.72|1858
1601413200000|2020-09-29 21:00:00|228.17|226.17|228.26|226.26|228.58|226.58|227.98|225.98|2019
1601416800000|2020-09-29 22:00:00|228.27|226.27|228.54|226.54|228.86|226.86|228.2|226.2|2243
1601420400000|2020-09-29 23:00:00|228.56|226.56|230.06|228.06|231.39|229.39|228.56|226.56|3757
1601424000000|2020-09-30 00:00:00|230.08|228.08|229.23|227.23|230.23|228.23|228.86|226.86|2936
1601427600000|2020-09-30 01:00:00|229.26|227.26|230.79|228.79|230.9|228.9|229.01|227.01|2534
1601431200000|2020-09-30 02:00:00|230.78|228.78|229.79|227.79|232.38|230.38|228.5|226.5|5029
1601434800000|2020-09-30 03:00:00|229.82|227.82|229.44|227.44|230.25|228.25|229.39|227.39|2844
1601438400000|2020-09-30 04:00:00|229.45|227.45|229.79|227.79|230.41|228.41|228.3|226.3|2722
1601442000000|2020-09-30 05:00:00|229.76|227.76|228.65|226.65|230.09|228.09|228.45|226.45|2585
1601445600000|2020-09-30 06:00:00|228.64|226.64|229.32|227.32|229.96|227.96|228.27|226.27|2827
1601449200000|2020-09-30 07:00:00|229.33|227.33|229.04|227.04|230.12|228.12|228.8|226.8|2601
1601452800000|2020-09-30 08:00:00|229.03|227.03|229.37|227.37|229.77|227.77|228.53|226.53|3060
1601456400000|2020-09-30 09:00:00|229.35|227.35|228.15|226.15|229.36|227.36|227.09|225.09|3427
1601460000000|2020-09-30 10:00:00|228.14|226.14|228.71|226.71|228.87|226.87|228|226|1596
1601463600000|2020-09-30 11:00:00|228.7|226.7|226.54|224.54|228.71|226.71|226.33|224.33|2389
1601467200000|2020-09-30 12:00:00|226.6|224.6|228.34|226.34|228.63|226.63|226.28|224.28|2970
1601470800000|2020-09-30 13:00:00|228.37|226.37|228.19|226.19|228.61|226.61|227.81|225.81|2496
1601474400000|2020-09-30 14:00:00|228.2|226.2|228.24|226.24|229|227|228.11|226.11|2329
1601478000000|2020-09-30 15:00:00|228.23|226.23|229.41|227.41|229.47|227.47|228.22|226.22|2365
1601481600000|2020-09-30 16:00:00|229.4|227.4|230.48|228.48|230.79|228.79|228.82|226.82|2570
1601485200000|2020-09-30 17:00:00|230.47|228.47|229.99|227.99|230.77|228.77|229.64|227.64|2023
1601488800000|2020-09-30 18:00:00|230.02|228.02|227.73|225.73|230.11|228.11|227.02|225.02|2974
1601492400000|2020-09-30 19:00:00|227.71|225.71|226.75|224.75|227.93|225.93|226.33|224.33|2867
1601496000000|2020-09-30 20:00:00|226.76|224.76|227.06|225.06|227.62|225.62|226.17|224.17|2810
1601499600000|2020-09-30 21:00:00|227.04|225.04|227.09|225.09|227.69|225.69|226.95|224.95|2602
1601503200000|2020-09-30 22:00:00|227.08|225.08|228.76|226.76|228.88|226.88|226.31|224.31|2806
1601506800000|2020-09-30 23:00:00|228.75|226.75|229.03|227.03|229.26|227.26|228.26|226.26|2385
1601510400000|2020-10-01 00:00:00|229.07|227.07|229.1|227.1|229.86|227.86|229.03|227.03|2435
1601514000000|2020-10-01 01:00:00|229.11|227.11|230.4|228.4|230.4|228.4|228.69|226.69|2619
1601517600000|2020-10-01 02:00:00|230.42|228.42|230.04|228.04|230.97|228.97|229.87|227.87|2298
1601521200000|2020-10-01 03:00:00|230.05|228.05|229.3|227.3|230.19|228.19|228.95|226.95|1770
1601524800000|2020-10-01 04:00:00|229.31|227.31|229.27|227.27|230.15|228.15|229.04|227.04|1955
1601528400000|2020-10-01 05:00:00|229.28|227.28|230.34|228.34|230.5|228.5|229.25|227.25|2022
1601532000000|2020-10-01 06:00:00|230.35|228.35|230.91|228.91|231.65|229.65|230.11|228.11|2457
1601535600000|2020-10-01 07:00:00|230.9|228.9|231.66|229.66|231.91|229.91|230.86|228.86|2179
1601539200000|2020-10-01 08:00:00|231.68|229.68|233.19|231.19|235|233|231.19|229.19|4448
1601542800000|2020-10-01 09:00:00|233.22|231.22|233.39|231.39|234.04|232.04|233.03|231.03|2118
1601546400000|2020-10-01 10:00:00|233.4|231.4|232.9|230.9|233.69|231.69|232.31|230.31|2074
1601550000000|2020-10-01 11:00:00|232.91|230.91|234.04|232.04|234.05|232.05|232.87|230.87|2042
1601553600000|2020-10-01 12:00:00|234.02|232.02|232.83|230.83|234.07|232.07|232.22|230.22|2061
1601557200000|2020-10-01 13:00:00|232.82|230.82|231.76|229.76|232.84|230.84|231.6|229.6|2186
1601560800000|2020-10-01 14:00:00|231.75|229.75|231.56|229.56|232.02|230.02|230.29|228.29|2991
1601564400000|2020-10-01 15:00:00|231.65|229.65|228.14|226.14|233.38|231.38|227.84|225.84|3204
1601568000000|2020-10-01 16:00:00|228.13|226.13|225.37|223.37|228.24|226.24|222.99|220.99|6644
1601571600000|2020-10-01 17:00:00|225.36|223.36|223.26|221.26|225.37|223.37|223.24|221.24|4884
1601575200000|2020-10-01 18:00:00|223.25|221.25|226.24|224.24|226.61|224.61|222.8|220.8|3833
1601578800000|2020-10-01 19:00:00|226.25|224.25|226.36|224.36|226.87|224.87|225.26|223.26|2675
1601582400000|2020-10-01 20:00:00|226.35|224.35|226.14|224.14|226.45|224.45|225.12|223.12|2634
1601586000000|2020-10-01 21:00:00|226.11|224.11|225.41|223.41|226.46|224.46|225.34|223.34|2324
1601589600000|2020-10-01 22:00:00|225.4|223.4|226|224|226.71|224.71|224.91|222.91|3647
1601593200000|2020-10-01 23:00:00|225.85|223.85|229.06|227.06|229.41|227.41|225.61|223.61|3493
1601596800000|2020-10-02 00:00:00|229.07|227.07|226.9|224.9|229.2|227.2|226.5|224.5|3932
1601600400000|2020-10-02 01:00:00|226.91|224.91|227.48|225.48|228.01|226.01|226.78|224.78|2221
1601604000000|2020-10-02 02:00:00|227.47|225.47|227.12|225.12|227.91|225.91|227.11|225.11|2258
1601607600000|2020-10-02 03:00:00|227.14|225.14|228.23|226.23|228.26|226.26|226.89|224.89|2133
1601611200000|2020-10-02 04:00:00|228.24|226.24|227.18|225.18|229.39|227.39|227.18|225.18|3337
1601614800000|2020-10-02 05:00:00|227.19|225.19|221.27|219.27|227.2|225.2|219.28|217.28|6816
1601618400000|2020-10-02 06:00:00|221.25|219.25|221.4|219.4|222.34|220.34|220.55|218.55|3593
1601622000000|2020-10-02 07:00:00|221.41|219.41|221.31|219.31|221.92|219.92|220.73|218.73|2488
1601625600000|2020-10-02 08:00:00|221.28|219.28|218.13|216.13|221.93|219.93|217.29|215.29|4200
1601629200000|2020-10-02 09:00:00|218.14|216.14|216.71|214.71|218.9|216.9|215.65|213.65|5080
1601632800000|2020-10-02 10:00:00|216.72|214.72|216.69|214.69|217.18|215.18|213.52|211.52|4190
1601636400000|2020-10-02 11:00:00|216.71|214.71|216.24|214.24|217.14|215.14|215.64|213.64|2593
1601640000000|2020-10-02 12:00:00|216.23|214.23|218.04|216.04|218.07|216.07|215.74|213.74|2885
1601643600000|2020-10-02 13:00:00|218.05|216.05|219.35|217.35|219.77|217.77|216.2|214.2|3889
1601647200000|2020-10-02 14:00:00|219.36|217.36|220.17|218.17|221|219|219.35|217.35|4654
1601650800000|2020-10-02 15:00:00|220.18|218.18|218.56|216.56|220.62|218.62|218.14|216.14|2888
1601654400000|2020-10-02 16:00:00|218.55|216.55|220.34|218.34|220.56|218.56|217.38|215.38|3505
1601658000000|2020-10-02 17:00:00|220.33|218.33|220.11|218.11|220.48|218.48|219.6|217.6|2151
1601661600000|2020-10-02 18:00:00|220.14|218.14|219.71|217.71|220.42|218.42|218.61|216.61|2606
1601665200000|2020-10-02 19:00:00|219.69|217.69|218.64|216.64|219.72|217.72|218.52|216.52|2050
1601668800000|2020-10-02 20:00:00|218.63|216.63|219.08|217.08|219.74|217.74|218.51|216.51|2235
1601708400000|2020-10-03 07:00:00|220.19|218.19|220.84|218.84|221.24|219.24|219.9|217.9|1953
1601712000000|2020-10-03 08:00:00|220.83|218.83|220.58|218.58|221.66|219.66|219.9|217.9|2257
1601715600000|2020-10-03 09:00:00|220.6|218.6|220.99|218.99|221.41|219.41|220.29|218.29|1659
1601719200000|2020-10-03 10:00:00|220.98|218.98|221.46|219.46|221.6|219.6|220.88|218.88|1775
1601722800000|2020-10-03 11:00:00|221.47|219.47|221.09|219.09|221.77|219.77|220.93|218.93|2052
1601726400000|2020-10-03 12:00:00|221.08|219.08|220.57|218.57|221.12|219.12|220.38|218.38|2054
1601730000000|2020-10-03 13:00:00|220.56|218.56|220.68|218.68|221.01|219.01|220.4|218.4|2013
1601733600000|2020-10-03 14:00:00|220.69|218.69|220.58|218.58|220.91|218.91|220.52|218.52|1816
1601737200000|2020-10-03 15:00:00|220.59|218.59|220.96|218.96|221.33|219.33|220.32|218.32|1955
1601740800000|2020-10-03 16:00:00|220.98|218.98|221.85|219.85|222.04|220.04|220.45|218.45|2473
1601744400000|2020-10-03 17:00:00|221.86|219.86|221.65|219.65|222.01|220.01|221.11|219.11|2337
1601748000000|2020-10-03 18:00:00|221.66|219.66|221.41|219.41|222.21|220.21|221.2|219.2|1757
1601751600000|2020-10-03 19:00:00|221.42|219.42|221.19|219.19|221.78|219.78|221.12|219.12|1397
1601755200000|2020-10-03 20:00:00|221.18|219.18|220.28|218.28|221.27|219.27|219.97|217.97|1733
1601758800000|2020-10-03 21:00:00|220.29|218.29|220.52|218.52|220.85|218.85|220.07|218.07|1343
1601762400000|2020-10-03 22:00:00|220.51|218.51|220.4|218.4|220.52|218.52|218.74|216.74|2471
1601766000000|2020-10-03 23:00:00|220.37|218.37|219.63|217.63|220.66|218.66|219.4|217.4|2212
1601769600000|2020-10-04 00:00:00|219.62|217.62|220.07|218.07|220.42|218.42|219.08|217.08|2157
1601773200000|2020-10-04 01:00:00|220.06|218.06|218.73|216.73|220.2|218.2|217.58|215.58|2774
1601776800000|2020-10-04 02:00:00|218.72|216.72|219.36|217.36|219.48|217.48|217.78|215.78|1797
1601780400000|2020-10-04 03:00:00|219.35|217.35|218.95|216.95|219.52|217.52|218.86|216.86|1596
1601784000000|2020-10-04 04:00:00|218.94|216.94|219.96|217.96|220.19|218.19|218.91|216.91|1935
1601787600000|2020-10-04 05:00:00|219.97|217.97|220.11|218.11|220.78|218.78|219.95|217.95|1655
1601791200000|2020-10-04 06:00:00|220.1|218.1|222.12|220.12|222.43|220.43|220.03|218.03|3073
1601794800000|2020-10-04 07:00:00|222.11|220.11|221.68|219.68|222.76|220.76|221.39|219.39|2375
1601798400000|2020-10-04 08:00:00|221.67|219.67|220.3|218.3|221.81|219.81|219.76|217.76|1710
1601802000000|2020-10-04 09:00:00|220.31|218.31|220.24|218.24|220.62|218.62|219.9|217.9|1144
1601805600000|2020-10-04 10:00:00|220.22|218.22|219.81|217.81|220.23|218.23|219.19|217.19|2079
1601809200000|2020-10-04 11:00:00|219.8|217.8|220.62|218.62|220.67|218.67|219.45|217.45|2118
1601812800000|2020-10-04 12:00:00|220.59|218.59|220.42|218.42|220.74|218.74|219.31|217.31|2296
1601816400000|2020-10-04 13:00:00|220.43|218.43|221|219|222.09|220.09|220.43|218.43|2221
1601820000000|2020-10-04 14:00:00|221.01|219.01|220.59|218.59|221.49|219.49|220.41|218.41|1415
1601823600000|2020-10-04 15:00:00|220.58|218.58|219.93|217.93|221.09|219.09|219.88|217.88|1794
1601827200000|2020-10-04 16:00:00|219.94|217.94|220.73|218.73|220.8|218.8|219.79|217.79|1819
1601830800000|2020-10-04 17:00:00|220.74|218.74|221.19|219.19|221.6|219.6|220.43|218.43|2166
1601834400000|2020-10-04 18:00:00|221.18|219.18|223|221|223.4|221.4|221.11|219.11|3688
1601838000000|2020-10-04 19:00:00|223.01|221.01|222.66|220.66|223.93|221.93|222.65|220.65|3134
1601841600000|2020-10-04 20:00:00|222.69|220.69|221.73|219.73|223.14|221.14|221.42|219.42|2310
1601845200000|2020-10-04 21:00:00|221.74|219.74|221.52|219.52|221.98|219.98|221.46|219.46|1462
1601848800000|2020-10-04 22:00:00|221.53|219.53|221.49|219.49|222.39|220.39|221|219|2526
1601852400000|2020-10-04 23:00:00|221.48|219.48|222.07|220.07|222.35|220.35|221.48|219.48|2112
1601856000000|2020-10-05 00:00:00|222.08|220.08|223.13|221.13|223.84|221.84|221.8|219.8|3201
1601859600000|2020-10-05 01:00:00|223.1|221.1|222.36|220.36|223.23|221.23|222.32|220.32|2048
1601863200000|2020-10-05 02:00:00|222.34|220.34|222.63|220.63|222.85|220.85|222.07|220.07|2646
1601866800000|2020-10-05 03:00:00|222.62|220.62|221.62|219.62|222.94|220.94|221.26|219.26|2055
1601870400000|2020-10-05 04:00:00|221.63|219.63|221.58|219.58|221.88|219.88|221.2|219.2|1964
1601874000000|2020-10-05 05:00:00|221.62|219.62|221.45|219.45|221.83|219.83|221.06|219.06|1725
1601877600000|2020-10-05 06:00:00|221.44|219.44|220.41|218.41|221.44|219.44|219.31|217.31|2801
1601881200000|2020-10-05 07:00:00|220.38|218.38|221.17|219.17|221.35|219.35|220.03|218.03|2567
1601884800000|2020-10-05 08:00:00|221.13|219.13|220.73|218.73|221.24|219.24|220.58|218.58|2195
1601888400000|2020-10-05 09:00:00|220.72|218.72|220.66|218.66|221.32|219.32|220.35|218.35|1736
1601892000000|2020-10-05 10:00:00|220.65|218.65|220.87|218.87|221.05|219.05|219.85|217.85|1758
1601895600000|2020-10-05 11:00:00|220.88|218.88|220|218|221.19|219.19|219.99|217.99|1931
1601899200000|2020-10-05 12:00:00|219.99|217.99|221.65|219.65|221.89|219.89|219.89|217.89|1963
1601902800000|2020-10-05 13:00:00|221.64|219.64|221.77|219.77|222.32|220.32|221.39|219.39|2843
1601906400000|2020-10-05 14:00:00|221.78|219.78|221.39|219.39|222.68|220.68|221|219|3403
1601910000000|2020-10-05 15:00:00|221.38|219.38|221.7|219.7|221.71|219.71|221.02|219.02|1850
1601913600000|2020-10-05 16:00:00|221.69|219.69|222.79|220.79|222.98|220.98|221.28|219.28|1822
1601917200000|2020-10-05 17:00:00|222.8|220.8|221.26|219.26|222.81|220.81|220.99|218.99|1700
1601920800000|2020-10-05 18:00:00|221.25|219.25|221.35|219.35|221.45|219.45|220.64|218.64|2040
1601924400000|2020-10-05 19:00:00|221.36|219.36|221.23|219.23|221.52|219.52|221.1|219.1|1771
1601928000000|2020-10-05 20:00:00|221.22|219.22|221.13|219.13|221.4|219.4|220.95|218.95|1681
1601931600000|2020-10-05 21:00:00|221.15|219.15|221.48|219.48|221.76|219.76|221.03|219.03|450
1601935200000|2020-10-05 22:00:00|221.47|219.47|221.89|219.89|222.37|220.37|221.47|219.47|1799
1601938800000|2020-10-05 23:00:00|221.88|219.88|222.87|220.87|223.18|221.18|221.7|219.7|2140
1601942400000|2020-10-06 00:00:00|222.88|220.88|222.23|220.23|223.68|221.68|221.9|219.9|1979
1601946000000|2020-10-06 01:00:00|222.24|220.24|222.49|220.49|222.8|220.8|221.81|219.81|1567
1601949600000|2020-10-06 02:00:00|222.48|220.48|223.04|221.04|223.62|221.62|222.48|220.48|1671
1601953200000|2020-10-06 03:00:00|223.05|221.05|223.06|221.06|223.44|221.44|222.52|220.52|1476
1601956800000|2020-10-06 04:00:00|223.05|221.05|223.09|221.09|223.58|221.58|222.93|220.93|1548
1601960400000|2020-10-06 05:00:00|223.11|221.11|222.38|220.38|223.14|221.14|222.1|220.1|1305
1601964000000|2020-10-06 06:00:00|222.37|220.37|222.26|220.26|222.49|220.49|221.92|219.92|1062
1601967600000|2020-10-06 07:00:00|222.29|220.29|220.94|218.94|222.65|220.65|220.78|218.78|1299
1601971200000|2020-10-06 08:00:00|220.95|218.95|221.51|219.51|221.56|219.56|220.61|218.61|1436
1601974800000|2020-10-06 09:00:00|221.5|219.5|221.91|219.91|221.98|219.98|221.39|219.39|790
1601978400000|2020-10-06 10:00:00|221.93|219.93|220.72|218.72|221.98|219.98|220.7|218.7|1305
1601982000000|2020-10-06 11:00:00|220.71|218.71|219.91|217.91|220.73|218.73|218.79|216.79|2789
1601985600000|2020-10-06 12:00:00|219.92|217.92|219.9|217.9|220.59|218.59|219.52|217.52|1466
1601989200000|2020-10-06 13:00:00|219.86|217.86|219.63|217.63|220.7|218.7|219.38|217.38|1395
1601992800000|2020-10-06 14:00:00|219.64|217.64|219.33|217.33|220.35|218.35|219.22|217.22|1947
1601996400000|2020-10-06 15:00:00|219.34|217.34|229.75|227.75|230.37|228.37|217.61|215.61|6893
1602000000000|2020-10-06 16:00:00|229.76|227.76|228.16|226.16|231.24|229.24|227.48|225.48|4378
1602003600000|2020-10-06 17:00:00|228.17|226.17|227.01|225.01|228.38|226.38|226.15|224.15|2052
1602007200000|2020-10-06 18:00:00|227.02|225.02|224.11|222.11|228.25|226.25|223.8|221.8|2809
1602010800000|2020-10-06 19:00:00|224.09|222.09|222.34|220.34|224.09|222.09|221.54|219.54|4648
1602014400000|2020-10-06 20:00:00|222.35|220.35|218.12|216.12|222.65|220.65|216.84|214.84|3025
1602018000000|2020-10-06 21:00:00|218.09|216.09|218.73|216.73|219.53|217.53|217.68|215.68|1296
1602021600000|2020-10-06 22:00:00|218.71|216.71|219.86|217.86|220.24|218.24|218.42|216.42|1929
1602025200000|2020-10-06 23:00:00|219.85|217.85|220.82|218.82|221.05|219.05|219.71|217.71|2158
1602028800000|2020-10-07 00:00:00|220.79|218.79|219.48|217.48|220.83|218.83|219.07|217.07|1956
1602032400000|2020-10-07 01:00:00|219.49|217.49|219.52|217.52|219.74|217.74|217.36|215.36|2827
1602036000000|2020-10-07 02:00:00|219.54|217.54|219.94|217.94|220.38|218.38|219.29|217.29|1482
1602039600000|2020-10-07 03:00:00|219.95|217.95|219.38|217.38|220.14|218.14|218.46|216.46|1888
1602043200000|2020-10-07 04:00:00|219.37|217.37|219.95|217.95|220.05|218.05|219.07|217.07|1573
1602046800000|2020-10-07 05:00:00|219.94|217.94|219.96|217.96|220.84|218.84|219.41|217.41|2592
1602050400000|2020-10-07 06:00:00|219.97|217.97|220.32|218.32|220.66|218.66|219.72|217.72|2147
1602054000000|2020-10-07 07:00:00|220.31|218.31|220.1|218.1|220.45|218.45|219.45|217.45|1768
1602057600000|2020-10-07 08:00:00|220.12|218.12|220.02|218.02|220.33|218.33|219.52|217.52|1313
1602061200000|2020-10-07 09:00:00|220.01|218.01|219.16|217.16|220.06|218.06|218.64|216.64|1965
1602064800000|2020-10-07 10:00:00|219.14|217.14|219.62|217.62|219.77|217.77|218.65|216.65|1663
1602068400000|2020-10-07 11:00:00|219.63|217.63|219.19|217.19|219.66|217.66|218.73|216.73|1246
1602072000000|2020-10-07 12:00:00|219.2|217.2|220.01|218.01|220.28|218.28|219.15|217.15|1721
1602075600000|2020-10-07 13:00:00|220.02|218.02|220.15|218.15|220.88|218.88|219.87|217.87|1610
1602079200000|2020-10-07 14:00:00|220.19|218.19|220.33|218.33|220.44|218.44|219.49|217.49|2240
1602082800000|2020-10-07 15:00:00|220.35|218.35|223.18|221.18|225.64|223.64|219.95|217.95|4809
1602086400000|2020-10-07 16:00:00|223.17|221.17|221.87|219.87|223.47|221.47|220.49|218.49|3886
1602090000000|2020-10-07 17:00:00|221.93|219.93|222.62|220.62|222.81|220.81|221.22|219.22|2696
1602093600000|2020-10-07 18:00:00|222.63|220.63|222.92|220.92|223.28|221.28|222.59|220.59|1875
1602097200000|2020-10-07 19:00:00|222.93|220.93|222.92|220.92|223.62|221.62|222.74|220.74|1564
1602100800000|2020-10-07 20:00:00|222.9|220.9|223.59|221.59|224.32|222.32|222.72|220.72|1520
1602104400000|2020-10-07 21:00:00|223.58|221.58|223.37|221.37|224.17|222.17|223.28|221.28|1481
1602108000000|2020-10-07 22:00:00|223.36|221.36|223.48|221.48|223.65|221.65|222.74|220.74|1531
1602111600000|2020-10-07 23:00:00|223.49|221.49|224.31|222.31|224.62|222.62|223.15|221.15|1644
1602115200000|2020-10-08 00:00:00|224.3|222.3|223.19|221.19|224.59|222.59|223.02|221.02|1601
1602118800000|2020-10-08 01:00:00|223.18|221.18|223.44|221.44|223.45|221.45|222.43|220.43|2106
1602122400000|2020-10-08 02:00:00|223.45|221.45|223.63|221.63|223.68|221.68|223.02|221.02|1649
1602126000000|2020-10-08 03:00:00|223.64|221.64|226.36|224.36|228.43|226.43|223.38|221.38|4801
1602129600000|2020-10-08 04:00:00|226.37|224.37|226.1|224.1|226.94|224.94|225.46|223.46|2516
1602133200000|2020-10-08 05:00:00|226.11|224.11|225.98|223.98|226.47|224.47|225.14|223.14|2890
1602136800000|2020-10-08 06:00:00|225.99|223.99|226.68|224.68|227.68|225.68|225.8|223.8|2599
1602140400000|2020-10-08 07:00:00|226.66|224.66|224.89|222.89|226.69|224.69|223.36|221.36|4159
1602144000000|2020-10-08 08:00:00|224.9|222.9|224.56|222.56|225.63|223.63|224.26|222.26|2915
1602147600000|2020-10-08 09:00:00|224.54|222.54|224.81|222.81|225.57|223.57|223.7|221.7|3066
1602151200000|2020-10-08 10:00:00|224.78|222.78|226.41|224.41|227.25|225.25|224.49|222.49|3181
1602154800000|2020-10-08 11:00:00|226.45|224.45|225.98|223.98|226.75|224.75|225.6|223.6|2340
1602158400000|2020-10-08 12:00:00|225.94|223.94|229.77|227.77|230.38|228.38|225.25|223.25|4415
1602162000000|2020-10-08 13:00:00|229.79|227.79|232.72|230.72|233.88|231.88|228.62|226.62|6474
1602165600000|2020-10-08 14:00:00|232.71|230.71|235.65|233.65|236.79|234.79|231.44|229.44|5709
1602169200000|2020-10-08 15:00:00|235.64|233.64|236.53|234.53|236.55|234.55|234.16|232.16|4155
1602172800000|2020-10-08 16:00:00|236.56|234.56|235.49|233.49|237.41|235.41|235.15|233.15|4232
1602176400000|2020-10-08 17:00:00|235.48|233.48|234.89|232.89|236.21|234.21|234.17|232.17|2944
1602180000000|2020-10-08 18:00:00|234.9|232.9|235.46|233.46|235.69|233.69|234.23|232.23|1975
1602183600000|2020-10-08 19:00:00|235.47|233.47|235.82|233.82|236.31|234.31|235.17|233.17|2077
1602187200000|2020-10-08 20:00:00|235.81|233.81|234.83|232.83|236.29|234.29|234.18|232.18|2532
1602190800000|2020-10-08 21:00:00|234.84|232.84|233.21|231.21|234.87|232.87|232.73|230.73|1394
1602194400000|2020-10-08 22:00:00|233.22|231.22|234.33|232.33|234.84|232.84|233.22|231.22|2652
1602198000000|2020-10-08 23:00:00|234.35|232.35|235.06|233.06|235.15|233.15|233.63|231.63|2170
1602201600000|2020-10-09 00:00:00|235.05|233.05|233.67|231.67|235.48|233.48|233.07|231.07|3176
1602205200000|2020-10-09 01:00:00|233.66|231.66|234.78|232.78|234.85|232.85|233.02|231.02|2450
1602208800000|2020-10-09 02:00:00|234.77|232.77|236.8|234.8|236.88|234.88|234.41|232.41|1810
1602212400000|2020-10-09 03:00:00|236.81|234.81|237.28|235.28|239.79|237.79|236.8|234.8|3639
1602216000000|2020-10-09 04:00:00|237.27|235.27|236.17|234.17|237.27|235.27|235.79|233.79|2236
1602219600000|2020-10-09 05:00:00|236.13|234.13|235.06|233.06|236.64|234.64|234.7|232.7|1898
1602223200000|2020-10-09 06:00:00|235.02|233.02|234.7|232.7|235.58|233.58|234.52|232.52|2374
1602226800000|2020-10-09 07:00:00|234.72|232.72|236.14|234.14|236.65|234.65|234.61|232.61|2109
1602230400000|2020-10-09 08:00:00|236.12|234.12|236.17|234.17|236.95|234.95|235.8|233.8|1807
1602234000000|2020-10-09 09:00:00|236.16|234.16|235.74|233.74|236.16|234.16|234.73|232.73|1884
1602237600000|2020-10-09 10:00:00|235.73|233.73|238.66|236.66|239.88|237.88|235.35|233.35|4756
1602241200000|2020-10-09 11:00:00|238.62|236.62|240.04|238.04|241.28|239.28|238.48|236.48|5051
1602244800000|2020-10-09 12:00:00|240.05|238.05|239.15|237.15|240.33|238.33|238.66|236.66|3399
1602248400000|2020-10-09 13:00:00|239.17|237.17|239.2|237.2|240.06|238.06|237.88|235.88|3650
1602252000000|2020-10-09 14:00:00|239.19|237.19|238.62|236.62|239.76|237.76|236.42|234.42|3951
1602255600000|2020-10-09 15:00:00|238.63|236.63|240.03|238.03|241.35|239.35|237.72|235.72|4449
1602259200000|2020-10-09 16:00:00|240.05|238.05|238.35|236.35|240.37|238.37|237.49|235.49|3718
1602262800000|2020-10-09 17:00:00|238.36|236.36|238.59|236.59|238.74|236.74|238.22|236.22|1699
1602266400000|2020-10-09 18:00:00|238.6|236.6|237.39|235.39|238.76|236.76|236.73|234.73|2618
1602270000000|2020-10-09 19:00:00|237.38|235.38|237.35|235.35|237.54|235.54|236.7|234.7|1523
1602273600000|2020-10-09 20:00:00|237.37|235.37|237.59|235.59|237.65|235.65|237.02|235.02|1664
1602313200000|2020-10-10 07:00:00|243.07|241.07|245.53|243.53|246.08|244.08|243|241|2688
1602316800000|2020-10-10 08:00:00|245.48|243.48|244.56|242.56|246.59|244.59|244.32|242.32|3010
1602320400000|2020-10-10 09:00:00|244.55|242.55|241.29|239.29|245.2|243.2|240.61|238.61|4494
1602324000000|2020-10-10 10:00:00|241.28|239.28|241.31|239.31|241.42|239.42|239.08|237.08|3572
1602327600000|2020-10-10 11:00:00|241.3|239.3|242.12|240.12|242.49|240.49|240.87|238.87|2960
1602331200000|2020-10-10 12:00:00|242.11|240.11|242.39|240.39|242.54|240.54|240.76|238.76|2887
1602334800000|2020-10-10 13:00:00|242.38|240.38|243.09|241.09|243.73|241.73|241.74|239.74|3385
1602338400000|2020-10-10 14:00:00|243.05|241.05|242.26|240.26|243.14|241.14|241.32|239.32|2675
1602342000000|2020-10-10 15:00:00|242.24|240.24|241.34|239.34|243.36|241.36|241.26|239.26|3029
1602345600000|2020-10-10 16:00:00|241.33|239.33|240.61|238.61|241.62|239.62|239.81|237.81|3740
1602349200000|2020-10-10 17:00:00|240.6|238.6|240.7|238.7|241.42|239.42|240.41|238.41|2474
1602352800000|2020-10-10 18:00:00|240.69|238.69|241.11|239.11|241.38|239.38|240.49|238.49|2140
1602356400000|2020-10-10 19:00:00|241.1|239.1|241.03|239.03|241.16|239.16|240.56|238.56|1926
1602360000000|2020-10-10 20:00:00|241.04|239.04|240.72|238.72|241.11|239.11|240.4|238.4|2056
1602363600000|2020-10-10 21:00:00|240.69|238.69|240.99|238.99|241.2|239.2|240.1|238.1|2544
1602367200000|2020-10-10 22:00:00|241|239|240.3|238.3|241|239|239.91|237.91|2579
1602370800000|2020-10-10 23:00:00|240.31|238.31|238.45|236.45|240.36|238.36|237.08|235.08|4877
1602374400000|2020-10-11 00:00:00|238.46|236.46|238.77|236.77|239.27|237.27|237.4|235.4|3570
1602378000000|2020-10-11 01:00:00|238.75|236.75|240.59|238.59|241.15|239.15|238.72|236.72|3609
1602381600000|2020-10-11 02:00:00|240.58|238.58|240.35|238.35|240.72|238.72|239.88|237.88|2741
1602385200000|2020-10-11 03:00:00|240.34|238.34|239.57|237.57|240.46|238.46|239.01|237.01|2832
1602388800000|2020-10-11 04:00:00|239.58|237.58|239.15|237.15|240.31|238.31|238.17|236.17|2748
1602392400000|2020-10-11 05:00:00|239.16|237.16|240.66|238.66|240.96|238.96|238.86|236.86|2866
1602396000000|2020-10-11 06:00:00|240.67|238.67|240.62|238.62|240.93|238.93|240.08|238.08|2267
1602399600000|2020-10-11 07:00:00|240.63|238.63|240.25|238.25|241.08|239.08|240.16|238.16|2023
1602403200000|2020-10-11 08:00:00|240.29|238.29|240.04|238.04|240.78|238.78|239.99|237.99|1641
1602406800000|2020-10-11 09:00:00|240.05|238.05|239.93|237.93|240.23|238.23|237.37|235.37|3520
1602410400000|2020-10-11 10:00:00|239.92|237.92|240.66|238.66|241|239|238.4|236.4|3937
1602414000000|2020-10-11 11:00:00|240.67|238.67|242.89|240.89|244.66|242.66|240.11|238.11|4892
1602417600000|2020-10-11 12:00:00|242.88|240.88|240.17|238.17|243.13|241.13|239.89|237.89|3209
1602421200000|2020-10-11 13:00:00|240.16|238.16|240.43|238.43|240.63|238.63|239.21|237.21|2360
1602424800000|2020-10-11 14:00:00|240.44|238.44|241.51|239.51|242.41|240.41|239.46|237.46|4521
1602428400000|2020-10-11 15:00:00|241.5|239.5|241.21|239.21|242.99|240.99|240.53|238.53|4033
1602432000000|2020-10-11 16:00:00|241.2|239.2|241.83|239.83|243.67|241.67|240.74|238.74|4499
1602435600000|2020-10-11 17:00:00|241.82|239.82|242.36|240.36|242.74|240.74|241.8|239.8|3362
1602439200000|2020-10-11 18:00:00|242.37|240.37|241.81|239.81|242.46|240.46|241.34|239.34|2208
1602442800000|2020-10-11 19:00:00|241.8|239.8|239.79|237.79|242.56|240.56|239.56|237.56|3423
1602446400000|2020-10-11 20:00:00|239.78|237.78|239.88|237.88|240.43|238.43|239.72|237.72|2008
1602450000000|2020-10-11 21:00:00|239.89|237.89|241.64|239.64|242.93|240.93|238.85|236.85|4264
1602453600000|2020-10-11 22:00:00|241.65|239.65|239.67|237.67|242.28|240.28|239.06|237.06|4332
1602457200000|2020-10-11 23:00:00|239.68|237.68|240.19|238.19|240.89|238.89|239.34|237.34|3174
1602460800000|2020-10-12 00:00:00|240.18|238.18|240.81|238.81|240.81|238.81|239.55|237.55|2661
1602464400000|2020-10-12 01:00:00|240.82|238.82|241.05|239.05|241.12|239.12|239.6|237.6|2590
1602468000000|2020-10-12 02:00:00|241.04|239.04|240.82|238.82|241.06|239.06|239.82|237.82|2400
1602471600000|2020-10-12 03:00:00|240.79|238.79|240.71|238.71|241.27|239.27|240.64|238.64|2445
1602475200000|2020-10-12 04:00:00|240.68|238.68|240.94|238.94|240.95|238.95|239.92|237.92|2402
1602478800000|2020-10-12 05:00:00|240.96|238.96|241.2|239.2|241.87|239.87|240.62|238.62|2628
1602482400000|2020-10-12 06:00:00|241.19|239.19|239.42|237.42|241.31|239.31|239.39|237.39|2938
1602486000000|2020-10-12 07:00:00|239.41|237.41|240.82|238.82|241.5|239.5|239.01|237.01|3500
1602489600000|2020-10-12 08:00:00|240.81|238.81|240.02|238.02|240.97|238.97|239.93|237.93|2607
1602493200000|2020-10-12 09:00:00|240.01|238.01|240.54|238.54|240.56|238.56|239.18|237.18|3004
1602496800000|2020-10-12 10:00:00|240.55|238.55|236.54|234.54|240.75|238.75|234.41|232.41|4761
1602500400000|2020-10-12 11:00:00|236.57|234.57|235.56|233.56|236.84|234.84|235.12|233.12|4241
1602504000000|2020-10-12 12:00:00|235.55|233.55|238.08|236.08|238.09|236.09|235.21|233.21|2842
1602507600000|2020-10-12 13:00:00|238.06|236.06|242.05|240.05|243.15|241.15|237.39|235.39|5237
1602511200000|2020-10-12 14:00:00|242.04|240.04|241.07|239.07|242.08|240.08|240.22|238.22|3462
1602514800000|2020-10-12 15:00:00|241.08|239.08|242.13|240.13|242.6|240.6|241.08|239.08|3790
1602518400000|2020-10-12 16:00:00|242.14|240.14|243.48|241.48|244.32|242.32|241.41|239.41|4591
1602522000000|2020-10-12 17:00:00|243.49|241.49|243.2|241.2|243.98|241.98|242.46|240.46|3094
1602525600000|2020-10-12 18:00:00|243.23|241.23|242.8|240.8|243.46|241.46|242.68|240.68|1573
1602529200000|2020-10-12 19:00:00|242.82|240.82|242.72|240.72|243.56|241.56|242.33|240.33|2077
1602532800000|2020-10-12 20:00:00|242.71|240.71|243.11|241.11|243.58|241.58|242.7|240.7|2153
1602536400000|2020-10-12 21:00:00|243.1|241.1|244.12|242.12|245.02|243.02|243.1|241.1|3287
1602540000000|2020-10-12 22:00:00|244.13|242.13|243.53|241.53|244.25|242.25|243.07|241.07|2471
1602543600000|2020-10-12 23:00:00|243.52|241.52|240.85|238.85|243.61|241.61|239.42|237.42|5007
1602547200000|2020-10-13 00:00:00|240.86|238.86|240.37|238.37|241.21|239.21|239.07|237.07|4394
1602550800000|2020-10-13 01:00:00|240.38|238.38|240.35|238.35|240.81|238.81|239.47|237.47|3301
1602554400000|2020-10-13 02:00:00|240.34|238.34|239.97|237.97|240.45|238.45|239.43|237.43|3115
1602558000000|2020-10-13 03:00:00|239.95|237.95|239.77|237.77|240.03|238.03|238.91|236.91|3983
1602561600000|2020-10-13 04:00:00|239.76|237.76|243.45|241.45|245.11|243.11|239.74|237.74|4245
1602565200000|2020-10-13 05:00:00|243.46|241.46|244.12|242.12|244.82|242.82|243.05|241.05|2958
1602568800000|2020-10-13 06:00:00|244.13|242.13|242.69|240.69|244.14|242.14|242.34|240.34|2753
1602572400000|2020-10-13 07:00:00|242.68|240.68|242.28|240.28|242.71|240.71|240.64|238.64|3410
1602576000000|2020-10-13 08:00:00|242.29|240.29|242.82|240.82|243|241|242.16|240.16|2128
1602579600000|2020-10-13 09:00:00|242.81|240.81|241.79|239.79|242.96|240.96|241.69|239.69|2287
1602583200000|2020-10-13 10:00:00|241.78|239.78|243.31|241.31|244.04|242.04|240.74|238.74|4626
1602586800000|2020-10-13 11:00:00|243.32|241.32|246.25|244.25|248.78|246.78|243.03|241.03|4567
1602590400000|2020-10-13 12:00:00|246.26|244.26|247.55|245.55|249.76|247.76|245.98|243.98|3948
1602594000000|2020-10-13 13:00:00|247.54|245.54|244.97|242.97|247.54|245.54|242.74|240.74|5109
1602597600000|2020-10-13 14:00:00|244.96|242.96|255.56|253.56|255.59|253.59|244.85|242.85|6335
1602601200000|2020-10-13 15:00:00|255.57|253.57|255.05|253.05|256.03|254.03|253.3|251.3|4028
1602604800000|2020-10-13 16:00:00|255.03|253.03|254.28|252.28|256.2|254.2|252.81|250.81|3782
1602608400000|2020-10-13 17:00:00|254.29|252.29|251.8|249.8|255.52|253.52|251.58|249.58|2849
1602612000000|2020-10-13 18:00:00|251.79|249.79|251.77|249.77|252.84|250.84|250.7|248.7|3501
1602615600000|2020-10-13 19:00:00|251.76|249.76|252.43|250.43|253.59|251.59|251.63|249.63|1914
1602619200000|2020-10-13 20:00:00|252.42|250.42|252.86|250.86|253.25|251.25|251.65|249.65|1796
1602622800000|2020-10-13 21:00:00|252.88|250.88|254.19|252.19|254.35|252.35|252.18|250.18|2371
1602626400000|2020-10-13 22:00:00|254.21|252.21|253.94|251.94|255.48|253.48|253.46|251.46|2636
1602630000000|2020-10-13 23:00:00|253.93|251.93|254.53|252.53|255.68|253.68|253.55|251.55|2648
1602633600000|2020-10-14 00:00:00|254.54|252.54|259.13|257.13|259.38|257.38|253.88|251.88|4215
1602637200000|2020-10-14 01:00:00|259.12|257.12|257.72|255.72|259.59|257.59|256.79|254.79|3481
1602640800000|2020-10-14 02:00:00|257.73|255.73|255.26|253.26|257.75|255.75|254.91|252.91|2921
1602644400000|2020-10-14 03:00:00|255.27|253.27|255.93|253.93|257.94|255.94|255.27|253.27|2583
1602648000000|2020-10-14 04:00:00|255.92|253.92|254.5|252.5|256.25|254.25|254.32|252.32|3587
1602651600000|2020-10-14 05:00:00|254.51|252.51|255.22|253.22|255.66|253.66|253.51|251.51|2637
1602655200000|2020-10-14 06:00:00|255.21|253.21|255.53|253.53|256.1|254.1|254.12|252.12|2094
1602658800000|2020-10-14 07:00:00|255.54|253.54|254.94|252.94|255.71|253.71|253.32|251.32|2777
1602662400000|2020-10-14 08:00:00|254.95|252.95|255.09|253.09|255.83|253.83|254.34|252.34|2845
1602666000000|2020-10-14 09:00:00|255.1|253.1|253.98|251.98|255.41|253.41|253.06|251.06|2799
1602669600000|2020-10-14 10:00:00|253.99|251.99|252.89|250.89|254.41|252.41|251.18|249.18|3861
1602673200000|2020-10-14 11:00:00|252.9|250.9|252.21|250.21|254.11|252.11|251.98|249.98|2444
1602676800000|2020-10-14 12:00:00|252.2|250.2|256.13|254.13|256.9|254.9|251.79|249.79|3714
1602680400000|2020-10-14 13:00:00|256.14|254.14|256.78|254.78|257.72|255.72|255.16|253.16|4300
1602684000000|2020-10-14 14:00:00|256.79|254.79|253.52|251.52|257.01|255.01|252.04|250.04|5226
1602687600000|2020-10-14 15:00:00|253.55|251.55|253.86|251.86|254.33|252.33|251.85|249.85|4577
1602691200000|2020-10-14 16:00:00|253.87|251.87|256.54|254.54|258|256|253.05|251.05|5030
1602694800000|2020-10-14 17:00:00|256.55|254.55|255.98|253.98|256.55|254.55|255.07|253.07|3346
1602698400000|2020-10-14 18:00:00|255.97|253.97|254.47|252.47|256.53|254.53|252.91|250.91|3730
1602702000000|2020-10-14 19:00:00|254.48|252.48|253.9|251.9|255.61|253.61|253.87|251.87|2724
1602705600000|2020-10-14 20:00:00|253.89|251.89|255.57|253.57|255.67|253.67|253.86|251.86|2543
1602709200000|2020-10-14 21:00:00|255.58|253.58|255.04|253.04|256.08|254.08|254.93|252.93|1225
1602712800000|2020-10-14 22:00:00|255.03|253.03|257.01|255.01|257.04|255.04|255.03|253.03|2219
1602716400000|2020-10-14 23:00:00|257.02|255.02|260.24|258.24|261.57|259.57|256.41|254.41|3870
1602720000000|2020-10-15 00:00:00|260.25|258.25|259.5|257.5|260.73|258.73|258.31|256.31|3348
1602723600000|2020-10-15 01:00:00|259.49|257.49|259.76|257.76|261.31|259.31|258.7|256.7|3078
1602727200000|2020-10-15 02:00:00|259.74|257.74|256.92|254.92|260.26|258.26|256.81|254.81|2762
1602730800000|2020-10-15 03:00:00|256.9|254.9|258.37|256.37|258.46|256.46|256.67|254.67|2566
1602734400000|2020-10-15 04:00:00|258.35|256.35|258.99|256.99|259.42|257.42|257.66|255.66|2473
1602738000000|2020-10-15 05:00:00|258.98|256.98|263.99|261.99|264.39|262.39|258.91|256.91|3824
1602741600000|2020-10-15 06:00:00|264.02|262.02|264.29|262.29|266.27|264.27|262.9|260.9|4336
1602745200000|2020-10-15 07:00:00|264.3|262.3|265.05|263.05|265.39|263.39|263.34|261.34|2338
1602748800000|2020-10-15 08:00:00|265.04|263.04|262.87|260.87|265.38|263.38|262.49|260.49|3782
1602752400000|2020-10-15 09:00:00|262.88|260.88|261.32|259.32|262.97|260.97|259.37|257.37|5487
1602756000000|2020-10-15 10:00:00|261.31|259.31|260.46|258.46|262.91|260.91|258.33|256.33|4631
1602759600000|2020-10-15 11:00:00|260.47|258.47|259.99|257.99|262.79|260.79|259.19|257.19|3708
1602763200000|2020-10-15 12:00:00|259.97|257.97|261.95|259.95|262.77|260.77|258|256|4565
1602766800000|2020-10-15 13:00:00|261.94|259.94|263.91|261.91|264.97|262.97|261.16|259.16|3302
1602770400000|2020-10-15 14:00:00|263.88|261.88|262.87|260.87|264.16|262.16|262.24|260.24|3495
1602774000000|2020-10-15 15:00:00|262.88|260.88|264.27|262.27|264.31|262.31|262.28|260.28|3400
1602777600000|2020-10-15 16:00:00|264.28|262.28|260.4|258.4|264.45|262.45|259.9|257.9|4975
1602781200000|2020-10-15 17:00:00|260.42|258.42|263.51|261.51|264.3|262.3|260.39|258.39|3812
1602784800000|2020-10-15 18:00:00|263.53|261.53|261.98|259.98|264.11|262.11|261.93|259.93|2656
1602788400000|2020-10-15 19:00:00|261.93|259.93|262.44|260.44|263.42|261.42|261.71|259.71|3341
1602792000000|2020-10-15 20:00:00|262.45|260.45|263.01|261.01|264.15|262.15|262.11|260.11|3551
1602795600000|2020-10-15 21:00:00|263|261|261.9|259.9|263.09|261.09|261.29|259.29|1832
1602799200000|2020-10-15 22:00:00|261.89|259.89|261.48|259.48|262.1|260.1|261.31|259.31|2388
1602802800000|2020-10-15 23:00:00|261.5|259.5|263.27|261.27|263.32|261.32|261.37|259.37|2607
1602806400000|2020-10-16 00:00:00|263.25|261.25|262.84|260.84|263.39|261.39|261.57|259.57|2722
1602810000000|2020-10-16 01:00:00|262.83|260.83|266.3|264.3|267.68|265.68|262.83|260.83|4002
1602813600000|2020-10-16 02:00:00|266.31|264.31|265.73|263.73|266.76|264.76|265.56|263.56|2386
1602817200000|2020-10-16 03:00:00|265.74|263.74|265.44|263.44|266.11|264.11|264.01|262.01|2732
1602820800000|2020-10-16 04:00:00|265.43|263.43|253.34|251.34|265.44|263.44|245.04|243.04|9392
1602824400000|2020-10-16 05:00:00|253.32|251.32|254.11|252.11|256.33|254.33|252.74|250.74|5863
1602828000000|2020-10-16 06:00:00|254.1|252.1|254.58|252.58|255.45|253.45|251.71|249.71|4477
1602831600000|2020-10-16 07:00:00|254.63|252.63|253.18|251.18|254.63|252.63|252.9|250.9|2798
1602835200000|2020-10-16 08:00:00|253.17|251.17|253.95|251.95|255.08|253.08|253.08|251.08|3230
1602838800000|2020-10-16 09:00:00|253.94|251.94|252.59|250.59|253.95|251.95|247.62|245.62|6446
1602842400000|2020-10-16 10:00:00|252.6|250.6|252.69|250.69|255.33|253.33|252.36|250.36|4697
1602846000000|2020-10-16 11:00:00|252.74|250.74|256.72|254.72|257.36|255.36|252.73|250.73|4193
1602849600000|2020-10-16 12:00:00|256.7|254.7|255.61|253.61|256.76|254.76|254.92|252.92|3930
1602853200000|2020-10-16 13:00:00|255.62|253.62|255.57|253.57|256.15|254.15|253.88|251.88|3461
1602856800000|2020-10-16 14:00:00|255.58|253.58|253.06|251.06|256.32|254.32|252.21|250.21|3724
1602860400000|2020-10-16 15:00:00|253.05|251.05|253.2|251.2|254.01|252.01|251.97|249.97|3869
1602864000000|2020-10-16 16:00:00|253.19|251.19|251.58|249.58|253.66|251.66|249.41|247.41|4181
1602867600000|2020-10-16 17:00:00|251.59|249.59|250.33|248.33|251.97|249.97|248.06|246.06|3569
1602871200000|2020-10-16 18:00:00|250.35|248.35|252.36|250.36|254.39|252.39|249.98|247.98|3419
1602874800000|2020-10-16 19:00:00|252.35|250.35|249.98|247.98|252.5|250.5|249.98|247.98|2092
1602878400000|2020-10-16 20:00:00|249.99|247.99|250.91|248.91|251.01|249.01|248.8|246.8|2701
1602918000000|2020-10-17 07:00:00|250.97|248.97|251.26|249.26|252.22|250.22|250.97|248.97|2266
1602921600000|2020-10-17 08:00:00|251.25|249.25|250.09|248.09|251.85|249.85|250.08|248.08|2563
1602925200000|2020-10-17 09:00:00|250.12|248.12|250.4|248.4|250.75|248.75|249.46|247.46|2296
1602928800000|2020-10-17 10:00:00|250.38|248.38|251.28|249.28|251.37|249.37|250.13|248.13|2006
1602932400000|2020-10-17 11:00:00|251.29|249.29|250.77|248.77|251.29|249.29|250.21|248.21|1479
1602936000000|2020-10-17 12:00:00|250.78|248.78|250.57|248.57|250.84|248.84|248.99|246.99|1984
1602939600000|2020-10-17 13:00:00|250.58|248.58|247.43|245.43|250.7|248.7|244.92|242.92|3065
1602943200000|2020-10-17 14:00:00|247.45|245.45|247.92|245.92|248.81|246.81|243.67|241.67|4471
1602946800000|2020-10-17 15:00:00|247.93|245.93|245.95|243.95|249.66|247.66|245.64|243.64|4437
1602950400000|2020-10-17 16:00:00|245.92|243.92|243.89|241.89|246.56|244.56|242.32|240.32|4518
1602954000000|2020-10-17 17:00:00|243.88|241.88|245.36|243.36|245.51|243.51|242.61|240.61|2784
1602957600000|2020-10-17 18:00:00|245.33|243.33|245.01|243.01|245.61|243.61|244.11|242.11|1917
1602961200000|2020-10-17 19:00:00|244.99|242.99|244.5|242.5|245.47|243.47|244.3|242.3|1848
1602964800000|2020-10-17 20:00:00|244.46|242.46|244.6|242.6|245.09|243.09|243.78|241.78|1923
1602968400000|2020-10-17 21:00:00|244.59|242.59|243.93|241.93|245.38|243.38|243.75|241.75|1394
1602972000000|2020-10-17 22:00:00|243.92|241.92|244.8|242.8|245.36|243.36|243.84|241.84|1672
1602975600000|2020-10-17 23:00:00|244.81|242.81|245.79|243.79|246.59|244.59|244.81|242.81|1814
1602979200000|2020-10-18 00:00:00|245.78|243.78|247.12|245.12|247.92|245.92|244.92|242.92|3492
1602982800000|2020-10-18 01:00:00|247.13|245.13|247.73|245.73|247.8|245.8|246.32|244.32|2946
1602986400000|2020-10-18 02:00:00|247.72|245.72|246.6|244.6|247.78|245.78|246.47|244.47|2716
1602990000000|2020-10-18 03:00:00|246.59|244.59|246.57|244.57|247.3|245.3|245.92|243.92|1979
1602993600000|2020-10-18 04:00:00|246.58|244.58|247.71|245.71|248.8|246.8|245.05|243.05|2640
1602997200000|2020-10-18 05:00:00|247.66|245.66|248.58|246.58|248.76|246.76|247.15|245.15|2613
1603000800000|2020-10-18 06:00:00|248.59|246.59|250.08|248.08|250.21|248.21|248.26|246.26|2496
1603004400000|2020-10-18 07:00:00|250.09|248.09|250.56|248.56|250.66|248.66|249.49|247.49|2467
1603008000000|2020-10-18 08:00:00|250.58|248.58|249.26|247.26|251|249|248.88|246.88|2210
1603011600000|2020-10-18 09:00:00|249.27|247.27|248.5|246.5|249.76|247.76|248.45|246.45|1369
1603015200000|2020-10-18 10:00:00|248.52|246.52|248.54|246.54|248.8|246.8|247.38|245.38|2089
1603018800000|2020-10-18 11:00:00|248.55|246.55|248.64|246.64|249.08|247.08|248.21|246.21|1408
1603022400000|2020-10-18 12:00:00|248.65|246.65|248.07|246.07|248.94|246.94|247.97|245.97|1244
1603026000000|2020-10-18 13:00:00|248.08|246.08|249.26|247.26|249.39|247.39|248.08|246.08|1207
1603029600000|2020-10-18 14:00:00|249.25|247.25|250.04|248.04|251.91|249.91|249.07|247.07|3378
1603033200000|2020-10-18 15:00:00|250.1|248.1|250.57|248.57|250.9|248.9|249.79|247.79|1767
1603036800000|2020-10-18 16:00:00|250.56|248.56|250.16|248.16|250.78|248.78|249.81|247.81|1524
1603040400000|2020-10-18 17:00:00|250.17|248.17|250.15|248.15|250.35|248.35|249.59|247.59|1493
1603044000000|2020-10-18 18:00:00|250.16|248.16|249.02|247.02|250.22|248.22|249.01|247.01|1307
1603047600000|2020-10-18 19:00:00|249|247|248.59|246.59|249.22|247.22|248.53|246.53|1242
1603051200000|2020-10-18 20:00:00|248.58|246.58|248.88|246.88|249.05|247.05|248.44|246.44|1389
1603054800000|2020-10-18 21:00:00|248.86|246.86|249.45|247.45|249.62|247.62|248.7|246.7|1726
1603058400000|2020-10-18 22:00:00|249.46|247.46|249.66|247.66|250.13|248.13|249.13|247.13|1717
1603062000000|2020-10-18 23:00:00|249.65|247.65|250.5|248.5|250.67|248.67|249.44|247.44|2602
1603065600000|2020-10-19 00:00:00|250.49|248.49|248.87|246.87|251.27|249.27|248.44|246.44|3169
1603069200000|2020-10-19 01:00:00|248.86|246.86|248.99|246.99|249.61|247.61|248.81|246.81|1929
1603072800000|2020-10-19 02:00:00|249|247|248.74|246.74|249.39|247.39|248.45|246.45|1894
1603076400000|2020-10-19 03:00:00|248.73|246.73|246.42|244.42|248.8|246.8|246.27|244.27|2597
1603080000000|2020-10-19 04:00:00|246.4|244.4|247.54|245.54|247.57|245.57|246.23|244.23|1990
1603083600000|2020-10-19 05:00:00|247.53|245.53|247.03|245.03|247.91|245.91|246.69|244.69|1907
1603087200000|2020-10-19 06:00:00|247.05|245.05|247.68|245.68|248.05|246.05|246.82|244.82|2001
1603090800000|2020-10-19 07:00:00|247.69|245.69|247.87|245.87|248.09|246.09|247.21|245.21|1459
1603094400000|2020-10-19 08:00:00|247.88|245.88|248.09|246.09|248.1|246.1|247.39|245.39|1503
1603098000000|2020-10-19 09:00:00|248.1|246.1|248.53|246.53|248.56|246.56|247.67|245.67|1455
1603101600000|2020-10-19 10:00:00|248.52|246.52|249.56|247.56|249.62|247.62|248.18|246.18|1950
1603105200000|2020-10-19 11:00:00|249.57|247.57|248.43|246.43|250.06|248.06|248.43|246.43|2763
1603108800000|2020-10-19 12:00:00|248.44|246.44|249.07|247.07|249.66|247.66|248.18|246.18|2226
1603112400000|2020-10-19 13:00:00|249.08|247.08|251.77|249.77|253.6|251.6|249.08|247.08|5492
1603116000000|2020-10-19 14:00:00|251.75|249.75|250.23|248.23|252.37|250.37|249.83|247.83|3992
1603119600000|2020-10-19 15:00:00|250.25|248.25|252.52|250.52|252.68|250.68|249.95|247.95|4155
1603123200000|2020-10-19 16:00:00|252.53|250.53|251.96|249.96|252.8|250.8|251.49|249.49|2976
1603126800000|2020-10-19 17:00:00|251.97|249.97|252.26|250.26|253.24|251.24|251.95|249.95|2265
1603130400000|2020-10-19 18:00:00|252.27|250.27|250.86|248.86|252.79|250.79|250.42|248.42|2474
1603134000000|2020-10-19 19:00:00|250.9|248.9|250.93|248.93|251.5|249.5|250.61|248.61|1968
1603137600000|2020-10-19 20:00:00|250.94|248.94|251.41|249.41|251.46|249.46|250.31|248.31|1611
1603141200000|2020-10-19 21:00:00|251.4|249.4|250.78|248.78|251.47|249.47|250.53|248.53|1180
1603144800000|2020-10-19 22:00:00|250.77|248.77|249.98|247.98|250.8|248.8|249.76|247.76|2513
1603148400000|2020-10-19 23:00:00|249.97|247.97|250.98|248.98|251.15|249.15|249.75|247.75|2219
1603152000000|2020-10-20 00:00:00|250.97|248.97|250.41|248.41|251.15|249.15|249.91|247.91|2557
1603155600000|2020-10-20 01:00:00|250.4|248.4|249.94|247.94|250.8|248.8|249.63|247.63|2131
1603159200000|2020-10-20 02:00:00|249.93|247.93|250.13|248.13|250.34|248.34|249.82|247.82|1865
1603162800000|2020-10-20 03:00:00|250.14|248.14|250.77|248.77|251.06|249.06|249.89|247.89|2436
1603166400000|2020-10-20 04:00:00|250.78|248.78|248.75|246.75|250.8|248.8|248.42|246.42|2612
1603170000000|2020-10-20 05:00:00|248.74|246.74|249.1|247.1|249.43|247.43|248.26|246.26|2965
1603173600000|2020-10-20 06:00:00|249.09|247.09|249.15|247.15|249.46|247.46|247.62|245.62|2946
1603177200000|2020-10-20 07:00:00|249.14|247.14|246.93|244.93|250.05|248.05|245.81|243.81|3929
1603180800000|2020-10-20 08:00:00|246.92|244.92|246.92|244.92|247.58|245.58|245.7|243.7|3205
1603184400000|2020-10-20 09:00:00|246.91|244.91|247.69|245.69|248.34|246.34|246.1|244.1|2661
1603188000000|2020-10-20 10:00:00|247.7|245.7|247.96|245.96|248.18|246.18|246.86|244.86|2550
1603191600000|2020-10-20 11:00:00|247.97|245.97|243.63|241.63|248.67|246.67|242.19|240.19|5673
1603195200000|2020-10-20 12:00:00|243.62|241.62|245.29|243.29|245.86|243.86|243.14|241.14|3018
1603198800000|2020-10-20 13:00:00|245.28|243.28|245.19|243.19|245.51|243.51|243.2|241.2|3880
1603202400000|2020-10-20 14:00:00|245.2|243.2|243.75|241.75|245.3|243.3|243.7|241.7|3754
1603206000000|2020-10-20 15:00:00|243.73|241.73|244.14|242.14|245.42|243.42|242.9|240.9|4711
1603209600000|2020-10-20 16:00:00|244.13|242.13|244.74|242.74|245.52|243.52|243.64|241.64|3879
1603213200000|2020-10-20 17:00:00|244.72|242.72|243.56|241.56|244.82|242.82|243.27|241.27|3479
1603216800000|2020-10-20 18:00:00|243.57|241.57|241.86|239.86|243.8|241.8|240.56|238.56|3866
1603220400000|2020-10-20 19:00:00|241.85|239.85|240.1|238.1|242.19|240.19|239.13|237.13|3684
1603224000000|2020-10-20 20:00:00|240.07|238.07|242.1|240.1|242.5|240.5|239.84|237.84|2763
1603227600000|2020-10-20 21:00:00|242.07|240.07|242.22|240.22|242.27|240.27|241.23|239.23|1689
1603231200000|2020-10-20 22:00:00|242.2|240.2|242.49|240.49|242.73|240.73|241.87|239.87|1638
1603234800000|2020-10-20 23:00:00|242.51|240.51|241.96|239.96|243.05|241.05|241.57|239.57|2236
1603238400000|2020-10-21 00:00:00|241.97|239.97|244.44|242.44|244.63|242.63|241.33|239.33|3145
1603242000000|2020-10-21 01:00:00|244.45|242.45|243.84|241.84|244.79|242.79|243.65|241.65|2395
1603245600000|2020-10-21 02:00:00|243.85|241.85|244.87|242.87|245.01|243.01|243.68|241.68|3044
1603249200000|2020-10-21 03:00:00|244.86|242.86|252.32|250.32|253.38|251.38|244.86|242.86|5780
1603252800000|2020-10-21 04:00:00|252.31|250.31|252.16|250.16|252.97|250.97|250.8|248.8|3825
1603256400000|2020-10-21 05:00:00|252.18|250.18|250.85|248.85|252.52|250.52|250.71|248.71|2691
1603260000000|2020-10-21 06:00:00|250.87|248.87|251.68|249.68|252.44|250.44|250.87|248.87|2278
1603263600000|2020-10-21 07:00:00|251.69|249.69|250.74|248.74|252.1|250.1|249.62|247.62|2710
1603267200000|2020-10-21 08:00:00|250.75|248.75|250.22|248.22|251.06|249.06|250.09|248.09|2700
1603270800000|2020-10-21 09:00:00|250.21|248.21|252.28|250.28|253|251|250.12|248.12|2561
1603274400000|2020-10-21 10:00:00|252.27|250.27|257.29|255.29|259.16|257.16|252.12|250.12|4183
1603278000000|2020-10-21 11:00:00|257.3|255.3|256.99|254.99|258.16|256.16|255.97|253.97|4235
1603281600000|2020-10-21 12:00:00|256.98|254.98|258.64|256.64|259.95|257.95|256.51|254.51|5479
1603285200000|2020-10-21 13:00:00|258.63|256.63|261.6|259.6|262.15|260.15|257.43|255.43|5761
1603288800000|2020-10-21 14:00:00|261.61|259.61|259.08|257.08|261.85|259.85|257.77|255.77|5823
1603292400000|2020-10-21 15:00:00|259.07|257.07|261.39|259.39|261.72|259.72|258|256|3926
1603296000000|2020-10-21 16:00:00|261.38|259.38|261.39|259.39|264.65|262.65|260|258|5624
1603299600000|2020-10-21 17:00:00|261.4|259.4|261.23|259.23|262.93|260.93|260.78|258.78|3996
1603303200000|2020-10-21 18:00:00|261.22|259.22|261.53|259.53|261.95|259.95|260.71|258.71|3668
1603306800000|2020-10-21 19:00:00|261.52|259.52|259.03|257.03|261.87|259.87|258.86|256.86|3707
1603310400000|2020-10-21 20:00:00|259.05|257.05|260.89|258.89|260.9|258.9|258.99|256.99|2468
1603314000000|2020-10-21 21:00:00|260.9|258.9|261|259|262.32|260.32|259.85|257.85|2649
1603317600000|2020-10-21 22:00:00|260.99|258.99|265.36|263.36|265.39|263.39|260.97|258.97|5092
1603321200000|2020-10-21 23:00:00|265.35|263.35|259.87|257.87|265.38|263.38|257.91|255.91|6415
1603324800000|2020-10-22 00:00:00|259.86|257.86|269.25|267.25|270.59|268.59|259.81|257.81|6211
1603328400000|2020-10-22 01:00:00|269.26|267.26|269.32|267.32|271.11|269.11|267.82|265.82|3690
1603332000000|2020-10-22 02:00:00|269.22|267.22|268.93|266.93|269.43|267.43|266.4|264.4|4276
1603335600000|2020-10-22 03:00:00|268.92|266.92|266.99|264.99|268.93|266.93|266.89|264.89|3219
1603339200000|2020-10-22 04:00:00|267.01|265.01|267.54|265.54|267.63|265.63|265.37|263.37|3212
1603342800000|2020-10-22 05:00:00|267.53|265.53|267.42|265.42|269.41|267.41|266.2|264.2|3008
1603346400000|2020-10-22 06:00:00|267.41|265.41|268.7|266.7|268.88|266.88|267.04|265.04|2775
1603350000000|2020-10-22 07:00:00|268.69|266.69|267.52|265.52|268.7|266.7|266.88|264.88|2378
1603353600000|2020-10-22 08:00:00|267.53|265.53|267.96|265.96|269.69|267.69|267.39|265.39|2908
1603357200000|2020-10-22 09:00:00|267.95|265.95|265.76|263.76|268.02|266.02|263.86|261.86|3866
1603360800000|2020-10-22 10:00:00|265.75|263.75|271.95|269.95|272.12|270.12|264.73|262.73|4300
1603364400000|2020-10-22 11:00:00|271.91|269.91|270.4|268.4|272.01|270.01|268.79|266.79|4236
1603368000000|2020-10-22 12:00:00|270.41|268.41|271.53|269.53|273.89|271.89|269.27|267.27|4971
1603371600000|2020-10-22 13:00:00|271.55|269.55|273.94|271.94|275.78|273.78|271.55|269.55|4220
1603375200000|2020-10-22 14:00:00|273.93|271.93|273.92|271.92|274.48|272.48|272.05|270.05|4236
1603378800000|2020-10-22 15:00:00|273.93|271.93|271.75|269.75|274.45|272.45|270.6|268.6|4501
1603382400000|2020-10-22 16:00:00|271.76|269.76|273.26|271.26|273.38|271.38|270.85|268.85|4751
1603386000000|2020-10-22 17:00:00|273.27|271.27|273.11|271.11|273.8|271.8|271.49|269.49|4834
1603389600000|2020-10-22 18:00:00|273.1|271.1|272.56|270.56|273.54|271.54|272.1|270.1|3419
1603393200000|2020-10-22 19:00:00|272.57|270.57|271.64|269.64|274.08|272.08|271.51|269.51|4363
1603396800000|2020-10-22 20:00:00|271.63|269.63|272.42|270.42|273.67|271.67|271.52|269.52|4291
1603400400000|2020-10-22 21:00:00|272.41|270.41|272.45|270.45|272.73|270.73|269.95|267.95|2596
1603404000000|2020-10-22 22:00:00|272.44|270.44|271.48|269.48|274.68|272.68|271.47|269.47|4687
1603407600000|2020-10-22 23:00:00|271.46|269.46|269.33|267.33|271.57|269.57|268.09|266.09|5162
1603411200000|2020-10-23 00:00:00|269.32|267.32|267.56|265.56|269.33|267.33|265.5|263.5|4954
1603414800000|2020-10-23 01:00:00|267.54|265.54|268.77|266.77|270.49|268.49|267.2|265.2|2973
1603418400000|2020-10-23 02:00:00|268.78|266.78|271.34|269.34|272.39|270.39|268.58|266.58|3606
1603422000000|2020-10-23 03:00:00|271.36|269.36|269.86|267.86|272.12|270.12|269.82|267.82|2630
1603425600000|2020-10-23 04:00:00|269.85|267.85|269.65|267.65|270.5|268.5|269.45|267.45|2271
1603429200000|2020-10-23 05:00:00|269.63|267.63|276.99|274.99|277.06|275.06|269.5|267.5|4682
1603432800000|2020-10-23 06:00:00|277.02|275.02|273.72|271.72|277.05|275.05|272.98|270.98|4620
1603436400000|2020-10-23 07:00:00|273.71|271.71|273.76|271.76|275.69|273.69|273.41|271.41|3422
1603440000000|2020-10-23 08:00:00|273.74|271.74|274.65|272.65|276.3|274.3|272.89|270.89|3211
1603443600000|2020-10-23 09:00:00|274.6|272.6|275.13|273.13|275.95|273.95|274.3|272.3|2992
1603447200000|2020-10-23 10:00:00|275.11|273.11|274.04|272.04|276.35|274.35|272.4|270.4|4200
1603450800000|2020-10-23 11:00:00|274.03|272.03|273.79|271.79|275.7|273.7|273.54|271.54|4322
1603454400000|2020-10-23 12:00:00|273.77|271.77|273.58|271.58|274.04|272.04|271.66|269.66|3446
1603458000000|2020-10-23 13:00:00|273.59|271.59|272.14|270.14|274.57|272.57|272.07|270.07|3029
1603461600000|2020-10-23 14:00:00|272.15|270.15|269.7|267.7|272.82|270.82|269.7|267.7|4546
1603465200000|2020-10-23 15:00:00|269.69|267.69|268.92|266.92|271.2|269.2|267.42|265.42|4560
1603468800000|2020-10-23 16:00:00|268.93|266.93|270.97|268.97|271.53|269.53|265.45|263.45|6047
1603472400000|2020-10-23 17:00:00|270.96|268.96|270.44|268.44|273.17|271.17|269.71|267.71|4339
1603476000000|2020-10-23 18:00:00|270.45|268.45|270.27|268.27|271.77|269.77|270.26|268.26|2890
1603479600000|2020-10-23 19:00:00|270.26|268.26|271.43|269.43|271.44|269.44|269.39|267.39|2946
1603483200000|2020-10-23 20:00:00|271.44|269.44|271.59|269.59|271.95|269.95|270.99|268.99|3288
1603522800000|2020-10-24 07:00:00|271.13|269.13|271.84|269.84|274.19|272.19|270.97|268.97|2334
1603526400000|2020-10-24 08:00:00|271.83|269.83|271.6|269.6|272.45|270.45|271.09|269.09|2247
1603530000000|2020-10-24 09:00:00|271.61|269.61|272.14|270.14|272.5|270.5|270.7|268.7|1928
1603533600000|2020-10-24 10:00:00|272.15|270.15|275.42|273.42|275.86|273.86|271.08|269.08|3206
1603537200000|2020-10-24 11:00:00|275.41|273.41|274.97|272.97|275.83|273.83|273.75|271.75|2613
1603540800000|2020-10-24 12:00:00|274.98|272.98|273.22|271.22|275.44|273.44|272.93|270.93|1692
1603544400000|2020-10-24 13:00:00|273.21|271.21|275.03|273.03|275.33|273.33|272.87|270.87|2492
1603548000000|2020-10-24 14:00:00|275.04|273.04|277.6|275.6|279.67|277.67|272.54|270.54|4688
1603551600000|2020-10-24 15:00:00|277.61|275.61|275|273|278.9|276.9|274.44|272.44|3534
1603555200000|2020-10-24 16:00:00|275.01|273.01|276.41|274.41|277.16|275.16|274.2|272.2|3789
1603558800000|2020-10-24 17:00:00|276.42|274.42|277.45|275.45|277.95|275.95|275.86|273.86|2413
1603562400000|2020-10-24 18:00:00|277.47|275.47|276.54|274.54|277.86|275.86|276.51|274.51|2154
1603566000000|2020-10-24 19:00:00|276.55|274.55|276.6|274.6|277.23|275.23|275.97|273.97|1942
1603569600000|2020-10-24 20:00:00|276.61|274.61|275.73|273.73|276.81|274.81|275.2|273.2|1909
1603573200000|2020-10-24 21:00:00|275.7|273.7|275.15|273.15|276.35|274.35|274.42|272.42|1113
1603576800000|2020-10-24 22:00:00|275.11|273.11|275.23|273.23|275.84|273.84|274.58|272.58|1546
1603580400000|2020-10-24 23:00:00|275.21|273.21|277.11|275.11|277.18|275.18|275.16|273.16|1498
1603584000000|2020-10-25 00:00:00|277.1|275.1|275.81|273.81|277.18|275.18|273.49|271.49|2945
1603587600000|2020-10-25 01:00:00|275.82|273.82|276.36|274.36|277.2|275.2|275.15|273.15|2250
1603591200000|2020-10-25 02:00:00|276.37|274.37|274.89|272.89|276.67|274.67|274.46|272.46|1902
1603594800000|2020-10-25 03:00:00|274.9|272.9|276.09|274.09|277.01|275.01|274.25|272.25|3662
1603598400000|2020-10-25 04:00:00|276.08|274.08|275.8|273.8|276.69|274.69|275.38|273.38|2746
1603602000000|2020-10-25 05:00:00|275.79|273.79|271.34|269.34|276.49|274.49|269.75|267.75|4057
1603605600000|2020-10-25 06:00:00|271.32|269.32|272.55|270.55|273.26|271.26|270.76|268.76|2823
1603609200000|2020-10-25 07:00:00|272.56|270.56|272.72|270.72|273.2|271.2|271.93|269.93|1638
1603612800000|2020-10-25 08:00:00|272.69|270.69|271.96|269.96|272.71|270.71|271.22|269.22|2012
1603616400000|2020-10-25 09:00:00|271.95|269.95|271.45|269.45|272.27|270.27|270.42|268.42|1955
1603620000000|2020-10-25 10:00:00|271.44|269.44|271.19|269.19|271.47|269.47|269.73|267.73|2453
1603623600000|2020-10-25 11:00:00|271.18|269.18|272.4|270.4|273.22|271.22|269.55|267.55|3371
1603627200000|2020-10-25 12:00:00|272.39|270.39|271.8|269.8|273.51|271.51|271.42|269.42|2464
1603630800000|2020-10-25 13:00:00|271.79|269.79|272.15|270.15|272.99|270.99|271.19|269.19|2147
1603634400000|2020-10-25 14:00:00|272.14|270.14|273.4|271.4|273.41|271.41|270.83|268.83|2563
1603638000000|2020-10-25 15:00:00|273.39|271.39|271.77|269.77|274.54|272.54|271.47|269.47|2435
1603641600000|2020-10-25 16:00:00|271.68|269.68|273.61|271.61|274.1|272.1|271.19|269.19|2954
1603645200000|2020-10-25 17:00:00|273.62|271.62|272.7|270.7|275.42|273.42|272.27|270.27|3025
1603648800000|2020-10-25 18:00:00|272.68|270.68|273.31|271.31|273.47|271.47|271.88|269.88|2583
1603652400000|2020-10-25 19:00:00|273.29|271.29|273.68|271.68|273.71|271.71|272.93|270.93|2039
1603656000000|2020-10-25 20:00:00|273.67|271.67|272.07|270.07|274.27|272.27|271.89|269.89|2375
1603659600000|2020-10-25 21:00:00|272.06|270.06|272.79|270.79|272.83|270.83|271.55|269.55|1176
1603663200000|2020-10-25 22:00:00|272.8|270.8|271.92|269.92|272.97|270.97|271.51|269.51|2318
1603666800000|2020-10-25 23:00:00|271.93|269.93|272.44|270.44|273.13|271.13|271.81|269.81|1999
1603670400000|2020-10-26 00:00:00|272.43|270.43|273.89|271.89|274.12|272.12|270.76|268.76|3799
1603674000000|2020-10-26 01:00:00|273.88|271.88|273.19|271.19|274.49|272.49|272.67|270.67|2781
1603677600000|2020-10-26 02:00:00|273.2|271.2|273.26|271.26|274.3|272.3|272.49|270.49|2595
1603681200000|2020-10-26 03:00:00|273.27|271.27|272.97|270.97|273.82|271.82|272.73|270.73|2691
1603684800000|2020-10-26 04:00:00|272.96|270.96|271.91|269.91|273.02|271.02|271.36|269.36|3708
1603688400000|2020-10-26 05:00:00|271.89|269.89|271.42|269.42|272.89|270.89|271.36|269.36|2738
1603692000000|2020-10-26 06:00:00|271.43|269.43|271.28|269.28|271.81|269.81|270.91|268.91|2452
1603695600000|2020-10-26 07:00:00|271.29|269.29|269.65|267.65|271.65|269.65|269.46|267.46|3539
1603699200000|2020-10-26 08:00:00|269.69|267.69|270.11|268.11|270.64|268.64|267.61|265.61|5226
1603702800000|2020-10-26 09:00:00|270.13|268.13|270.35|268.35|270.93|268.93|269.19|267.19|2755
1603706400000|2020-10-26 10:00:00|270.32|268.32|269.08|267.08|270.37|268.37|267.24|265.24|3493
1603710000000|2020-10-26 11:00:00|269.07|267.07|268.48|266.48|270.93|268.93|267.91|265.91|3866
1603713600000|2020-10-26 12:00:00|268.47|266.47|267.3|265.3|268.87|266.87|266.85|264.85|4244
1603717200000|2020-10-26 13:00:00|267.29|265.29|267.84|265.84|268.75|266.75|266.66|264.66|3936
1603720800000|2020-10-26 14:00:00|267.83|265.83|265.65|263.65|268.12|266.12|265.59|263.59|3997
1603724400000|2020-10-26 15:00:00|265.64|263.64|262.13|260.13|265.64|263.64|260.16|258.16|6940
1603728000000|2020-10-26 16:00:00|262.12|260.12|258.35|256.35|264.39|262.39|257.14|255.14|7296
1603731600000|2020-10-26 17:00:00|258.32|256.32|256.32|254.32|259.18|257.18|253.87|251.87|7542
1603735200000|2020-10-26 18:00:00|256.33|254.33|258.28|256.28|259.04|257.04|255.08|253.08|4849
1603738800000|2020-10-26 19:00:00|258.3|256.3|259.61|257.61|259.82|257.82|257.86|255.86|4149
1603742400000|2020-10-26 20:00:00|259.62|257.62|260.07|258.07|260.57|258.57|259.09|257.09|3205
1603746000000|2020-10-26 21:00:00|260.08|258.08|259.94|257.94|261.18|259.18|259.46|257.46|1783
1603749600000|2020-10-26 22:00:00|259.93|257.93|260.72|258.72|260.75|258.75|259.61|257.61|2038
1603753200000|2020-10-26 23:00:00|260.71|258.71|260.69|258.69|261.2|259.2|260.46|258.46|2487
1603756800000|2020-10-27 00:00:00|260.68|258.68|262.41|260.41|262.72|260.72|260.21|258.21|3427
1603760400000|2020-10-27 01:00:00|262.42|260.42|261.45|259.45|262.48|260.48|261.21|259.21|3406
1603764000000|2020-10-27 02:00:00|261.44|259.44|259.91|257.91|261.85|259.85|259.59|257.59|3468
1603767600000|2020-10-27 03:00:00|259.92|257.92|259.44|257.44|260.36|258.36|258.41|256.41|3118
1603771200000|2020-10-27 04:00:00|259.45|257.45|261.45|259.45|261.75|259.75|259.45|257.45|2806
1603774800000|2020-10-27 05:00:00|261.46|259.46|260.62|258.62|261.81|259.81|260.37|258.37|2583
1603778400000|2020-10-27 06:00:00|260.63|258.63|263.95|261.95|264|262|260.17|258.17|2620
1603782000000|2020-10-27 07:00:00|263.96|261.96|262.38|260.38|264.34|262.34|262.05|260.05|3496
1603785600000|2020-10-27 08:00:00|262.36|260.36|261.41|259.41|262.61|260.61|260.85|258.85|3229
1603789200000|2020-10-27 09:00:00|261.4|259.4|261.36|259.36|261.55|259.55|259.35|257.35|3873
1603792800000|2020-10-27 10:00:00|261.35|259.35|262.7|260.7|263.36|261.36|260.65|258.65|4172
1603796400000|2020-10-27 11:00:00|262.71|260.71|266.69|264.69|266.73|264.73|261.89|259.89|5828
1603800000000|2020-10-27 12:00:00|266.68|264.68|267.18|265.18|268.64|266.64|266.1|264.1|4826
1603803600000|2020-10-27 13:00:00|267.45|265.45|266.96|264.96|269.12|267.12|266.39|264.39|4667
1603807200000|2020-10-27 14:00:00|266.97|264.97|265.82|263.82|267.35|265.35|264.23|262.23|3946
1603810800000|2020-10-27 15:00:00|265.83|263.83|267.72|265.72|267.72|265.72|265.52|263.52|5069
1603814400000|2020-10-27 16:00:00|267.73|265.73|269.14|267.14|269.17|267.17|266.4|264.4|4735
1603818000000|2020-10-27 17:00:00|269.15|267.15|267.81|265.81|269.2|267.2|267.15|265.15|3706
1603821600000|2020-10-27 18:00:00|267.8|265.8|266.59|264.59|268.44|266.44|264.68|262.68|4502
1603825200000|2020-10-27 19:00:00|266.57|264.57|266.69|264.69|267.34|265.34|266.32|264.32|2791
1603828800000|2020-10-27 20:00:00|266.71|264.71|264.48|262.48|266.74|264.74|263.31|261.31|3731
1603832400000|2020-10-27 21:00:00|264.47|262.47|263.98|261.98|265.67|263.67|263.98|261.98|1910
1603836000000|2020-10-27 22:00:00|263.99|261.99|265.51|263.51|266.53|264.53|263.67|261.67|3264
1603839600000|2020-10-27 23:00:00|265.53|263.53|265.22|263.22|266.49|264.49|265.22|263.22|3282
1603843200000|2020-10-28 00:00:00|265.18|263.18|267.35|265.35|268.2|266.2|264.19|262.19|3245
1603846800000|2020-10-28 01:00:00|267.37|265.37|269.98|267.98|270.92|268.92|266.47|264.47|3796
1603850400000|2020-10-28 02:00:00|269.99|267.99|269.23|267.23|270.2|268.2|268.4|266.4|3585
1603854000000|2020-10-28 03:00:00|269.24|267.24|268.06|266.06|269.4|267.4|267.4|265.4|3411
1603857600000|2020-10-28 04:00:00|268.07|266.07|267.52|265.52|269.1|267.1|267.24|265.24|4760
1603861200000|2020-10-28 05:00:00|267.54|265.54|267.65|265.65|268.26|266.26|266.18|264.18|4490
1603864800000|2020-10-28 06:00:00|267.63|265.63|265.27|263.27|268.26|266.26|265.25|263.25|4231
1603868400000|2020-10-28 07:00:00|265.28|263.28|263.34|261.34|266.48|264.48|260.92|258.92|5856
1603872000000|2020-10-28 08:00:00|263.35|261.35|263.9|261.9|263.92|261.92|260.68|258.68|4915
1603875600000|2020-10-28 09:00:00|263.91|261.91|261.21|259.21|264.95|262.95|260.98|258.98|4717
1603879200000|2020-10-28 10:00:00|261.19|259.19|276.19|274.19|277.59|275.59|260.35|258.35|7727
1603882800000|2020-10-28 11:00:00|276.17|274.17|272.5|270.5|276.22|274.22|268.65|266.65|8436
1603886400000|2020-10-28 12:00:00|272.49|270.49|279.55|277.55|280.37|278.37|271.69|269.69|7467
1603890000000|2020-10-28 13:00:00|279.57|277.57|271.91|269.91|281.78|279.78|271.91|269.91|7655
1603893600000|2020-10-28 14:00:00|271.9|269.9|273.64|271.64|275.68|273.68|268.88|266.88|7754
1603897200000|2020-10-28 15:00:00|273.65|271.65|276.37|274.37|276.86|274.86|272.64|270.64|6013
1603900800000|2020-10-28 16:00:00|276.38|274.38|275.91|273.91|277.23|275.23|272.32|270.32|6699
1603904400000|2020-10-28 17:00:00|275.89|273.89|274.42|272.42|275.96|273.96|272.2|270.2|5761
1603908000000|2020-10-28 18:00:00|274.4|272.4|275.09|273.09|275.76|273.76|273.99|271.99|4236
1603911600000|2020-10-28 19:00:00|275.1|273.1|273.89|271.89|275.52|273.52|273.54|271.54|4719
1603915200000|2020-10-28 20:00:00|273.87|271.87|272.02|270.02|274.1|272.1|271.94|269.94|4489
1603918800000|2020-10-28 21:00:00|272.01|270.01|267.86|265.86|272.38|270.38|265.92|263.92|2973
1603922400000|2020-10-28 22:00:00|267.87|265.87|269.06|267.06|269.75|267.75|267.66|265.66|3163
1603926000000|2020-10-28 23:00:00|269.05|267.05|269.3|267.3|270.89|268.89|268.48|266.48|3361
1603929600000|2020-10-29 00:00:00|269.29|267.29|270.89|268.89|272.43|270.43|268.3|266.3|4921
1603933200000|2020-10-29 01:00:00|270.9|268.9|271.91|269.91|272.55|270.55|269.61|267.61|4097
1603936800000|2020-10-29 02:00:00|271.9|269.9|269.25|267.25|272.02|270.02|268.71|266.71|3634
1603940400000|2020-10-29 03:00:00|269.26|267.26|270.53|268.53|270.62|268.62|267.95|265.95|4027
1603944000000|2020-10-29 04:00:00|270.5|268.5|268.68|266.68|270.71|268.71|268.36|266.36|3347
1603947600000|2020-10-29 05:00:00|268.69|266.69|270.59|268.59|270.61|268.61|268.61|266.61|3355
1603951200000|2020-10-29 06:00:00|270.6|268.6|270.11|268.11|270.91|268.91|269.08|267.08|3084
1603954800000|2020-10-29 07:00:00|270.12|268.12|267.87|265.87|270.71|268.71|267.73|265.73|3795
1603958400000|2020-10-29 08:00:00|267.81|265.81|266.79|264.79|268.51|266.51|266.57|264.57|3899
1603962000000|2020-10-29 09:00:00|266.8|264.8|268.07|266.07|268.46|266.46|266.56|264.56|3090
1603965600000|2020-10-29 10:00:00|268.11|266.11|264.44|262.44|268.15|266.15|262.77|260.77|5094
1603969200000|2020-10-29 11:00:00|264.47|262.47|263.54|261.54|265.19|263.19|263.44|261.44|4757
1603972800000|2020-10-29 12:00:00|263.55|261.55|263.81|261.81|264.09|262.09|259.14|257.14|5761
1603976400000|2020-10-29 13:00:00|263.8|261.8|266.73|264.73|266.94|264.94|263.42|261.42|4643
1603980000000|2020-10-29 14:00:00|266.74|264.74|267.73|265.73|268.81|266.81|266.28|264.28|4880
1603983600000|2020-10-29 15:00:00|267.72|265.72|267.53|265.53|269.17|267.17|267|265|3832
1603987200000|2020-10-29 16:00:00|267.54|265.54|269.18|267.18|269.98|267.98|266.54|264.54|4051
1603990800000|2020-10-29 17:00:00|269.19|267.19|269.12|267.12|269.41|267.41|268|266|3497
1603994400000|2020-10-29 18:00:00|269.11|267.11|270.28|268.28|270.74|268.74|269.08|267.08|3490
1603998000000|2020-10-29 19:00:00|270.31|268.31|269.53|267.53|270.8|268.8|269.53|267.53|2987
1604001600000|2020-10-29 20:00:00|269.52|267.52|269.78|267.78|270.45|268.45|269.04|267.04|3030
1604005200000|2020-10-29 21:00:00|269.79|267.79|270.16|268.16|270.22|268.22|269.15|267.15|966
1604008800000|2020-10-29 22:00:00|270.17|268.17|266.84|264.84|270.2|268.2|266.84|264.84|3067
1604012400000|2020-10-29 23:00:00|266.85|264.85|268.61|266.61|269.17|267.17|266.83|264.83|2377
1604016000000|2020-10-30 00:00:00|268.6|266.6|270.76|268.76|271.67|269.67|266.1|264.1|4045
1604019600000|2020-10-30 01:00:00|270.7|268.7|267.02|265.02|271.35|269.35|266.53|264.53|3788
1604023200000|2020-10-30 02:00:00|267.01|265.01|264.88|262.88|268.06|266.06|264.7|262.7|3237
1604026800000|2020-10-30 03:00:00|264.89|262.89|267.08|265.08|271.5|269.5|264.7|262.7|5679
1604030400000|2020-10-30 04:00:00|267.07|265.07|265.78|263.78|268.56|266.56|265.45|263.45|3749
1604034000000|2020-10-30 05:00:00|265.77|263.77|262.03|260.03|267.07|265.07|261.62|259.62|4544
1604037600000|2020-10-30 06:00:00|262.04|260.04|263.23|261.23|264.69|262.69|261.92|259.92|3507
1604041200000|2020-10-30 07:00:00|263.24|261.24|263.66|261.66|264.82|262.82|262.25|260.25|3446
1604044800000|2020-10-30 08:00:00|263.69|261.69|262.91|260.91|265.77|263.77|262.56|260.56|3976
1604048400000|2020-10-30 09:00:00|262.9|260.9|262.04|260.04|263.01|261.01|261.05|259.05|4374
1604052000000|2020-10-30 10:00:00|262.05|260.05|259.58|257.58|262.84|260.84|257.23|255.23|4327
1604055600000|2020-10-30 11:00:00|259.59|257.59|260.15|258.15|260.51|258.51|257.37|255.37|4458
1604059200000|2020-10-30 12:00:00|260.16|258.16|261.64|259.64|261.9|259.9|258.42|256.42|3698
1604062800000|2020-10-30 13:00:00|261.62|259.62|258.01|256.01|261.62|259.62|256.36|254.36|4160
1604066400000|2020-10-30 14:00:00|258|256|257.73|255.73|258.95|256.95|257.61|255.61|4988
1604070000000|2020-10-30 15:00:00|257.74|255.74|261.18|259.18|261.29|259.29|257.72|255.72|4591
1604073600000|2020-10-30 16:00:00|261.16|259.16|259.8|257.8|261.18|259.18|258.96|256.96|3323
1604077200000|2020-10-30 17:00:00|259.79|257.79|261.74|259.74|261.94|259.94|259.78|257.78|4014
1604080800000|2020-10-30 18:00:00|261.75|259.75|262.38|260.38|262.63|260.63|261.1|259.1|2996
1604084400000|2020-10-30 19:00:00|262.37|260.37|262.11|260.11|262.63|260.63|260.72|258.72|3373
1604088000000|2020-10-30 20:00:00|262.09|260.09|262.74|260.74|262.97|260.97|261.57|259.57|3202
1604131200000|2020-10-31 08:00:00|262.63|260.63|265.04|263.04|265.5|263.5|262.39|260.39|4357
1604134800000|2020-10-31 09:00:00|265.03|263.03|266.44|264.44|266.98|264.98|265.03|263.03|3390
1604138400000|2020-10-31 10:00:00|266.45|264.45|264.8|262.8|267.18|265.18|262.12|260.12|5350
1604142000000|2020-10-31 11:00:00|264.81|262.81|264.74|262.74|265.18|263.18|263.9|261.9|2985
1604145600000|2020-10-31 12:00:00|264.73|262.73|265.48|263.48|266.75|264.75|264.5|262.5|3811
1604149200000|2020-10-31 13:00:00|265.49|263.49|265.69|263.69|266.56|264.56|265.1|263.1|3135
1604152800000|2020-10-31 14:00:00|265.7|263.7|264.48|262.48|265.73|263.73|263.72|261.72|3188
1604156400000|2020-10-31 15:00:00|264.46|262.46|265.66|263.66|266.04|264.04|264|262|3393
1604160000000|2020-10-31 16:00:00|265.65|263.65|264.72|262.72|265.98|263.98|264.35|262.35|2829
1604163600000|2020-10-31 17:00:00|264.73|262.73|264.6|262.6|265|263|263.88|261.88|2583
1604167200000|2020-10-31 18:00:00|264.58|262.58|263.6|261.6|264.59|262.59|263.37|261.37|2631
1604170800000|2020-10-31 19:00:00|263.59|261.59|263.36|261.36|263.88|261.88|263.12|261.12|2350
1604174400000|2020-10-31 20:00:00|263.37|261.37|264.57|262.57|264.74|262.74|263.22|261.22|2723
1604178000000|2020-10-31 21:00:00|264.58|262.58|264.02|262.02|264.6|262.6|263.39|261.39|1541
1604181600000|2020-10-31 22:00:00|264.01|262.01|264.57|262.57|264.66|262.66|263.84|261.84|1090
1604185200000|2020-10-31 23:00:00|264.58|262.58|263.22|261.22|264.58|262.58|262.48|260.48|3186
1604188800000|2020-11-01 00:00:00|263.21|261.21|263.06|261.06|264.75|262.75|261.57|259.57|4917
1604192400000|2020-11-01 01:00:00|263.05|261.05|262.87|260.87|263.93|261.93|262.26|260.26|2452
1604196000000|2020-11-01 02:00:00|262.86|260.86|263.01|261.01|263.35|261.35|262.43|260.43|2092
1604199600000|2020-11-01 03:00:00|263|261|262.23|260.23|263.3|261.3|261.92|259.92|2552
1604203200000|2020-11-01 04:00:00|262.22|260.22|261.99|259.99|262.4|260.4|261.5|259.5|2260
1604206800000|2020-11-01 05:00:00|261.98|259.98|261.83|259.83|262.56|260.56|261.6|259.6|1765
1604210400000|2020-11-01 06:00:00|261.82|259.82|262.65|260.65|262.77|260.77|261.56|259.56|2033
1604214000000|2020-11-01 07:00:00|262.64|260.64|263.12|261.12|263.41|261.41|262.5|260.5|2608
1604217600000|2020-11-01 08:00:00|263.14|261.14|262.83|260.83|263.54|261.54|262.72|260.72|1792
1604221200000|2020-11-01 09:00:00|262.84|260.84|262.25|260.25|262.96|260.96|262.06|260.06|1879
1604224800000|2020-11-01 10:00:00|262.24|260.24|262.99|260.99|263.35|261.35|262.21|260.21|1668
1604228400000|2020-11-01 11:00:00|262.98|260.98|262.11|260.11|263.39|261.39|261.78|259.78|2286
1604232000000|2020-11-01 12:00:00|262.12|260.12|262.38|260.38|262.6|260.6|261.65|259.65|2022
1604235600000|2020-11-01 13:00:00|262.39|260.39|262.32|260.32|262.55|260.55|261.76|259.76|2301
1604239200000|2020-11-01 14:00:00|262.33|260.33|262.95|260.95|263.07|261.07|262.26|260.26|2066
1604242800000|2020-11-01 15:00:00|262.94|260.94|269.61|267.61|271.81|269.81|262.93|260.93|5222
1604246400000|2020-11-01 16:00:00|269.6|267.6|268.48|266.48|270.23|268.23|267.66|265.66|3859
1604250000000|2020-11-01 17:00:00|268.49|266.49|268.84|266.84|268.92|266.92|267.21|265.21|2631
1604253600000|2020-11-01 18:00:00|268.85|266.85|269.34|267.34|269.8|267.8|268.58|266.58|2333
1604257200000|2020-11-01 19:00:00|269.35|267.35|269.26|267.26|270.38|268.38|269.02|267.02|1743
1604260800000|2020-11-01 20:00:00|269.25|267.25|270.21|268.21|270.56|268.56|269.15|267.15|2568
1604264400000|2020-11-01 21:00:00|270.22|268.22|269.66|267.66|270.62|268.62|269.1|267.1|2917
1604268000000|2020-11-01 22:00:00|269.65|267.65|268.45|266.45|269.95|267.95|267.97|265.97|1969
1604271600000|2020-11-01 23:00:00|268.46|266.46|269.12|267.12|269.13|267.13|267.35|265.35|3075
1604275200000|2020-11-02 00:00:00|269.11|267.11|271.92|269.92|272.64|270.64|269.05|267.05|4793
1604278800000|2020-11-02 01:00:00|271.93|269.93|270.63|268.63|272.23|270.23|270.53|268.53|3443
1604282400000|2020-11-02 02:00:00|270.62|268.62|269.32|267.32|271.05|269.05|268.3|266.3|3982
1604286000000|2020-11-02 03:00:00|269.35|267.35|268.33|266.33|269.77|267.77|267.39|265.39|3576
1604289600000|2020-11-02 04:00:00|268.34|266.34|266.56|264.56|268.97|266.97|266.29|264.29|2818
1604293200000|2020-11-02 05:00:00|266.55|264.55|267.16|265.16|267.42|265.42|265.51|263.51|2983
1604296800000|2020-11-02 06:00:00|267.17|265.17|265.94|263.94|267.61|265.61|265.8|263.8|2760
1604300400000|2020-11-02 07:00:00|265.91|263.91|267.25|265.25|267.62|265.62|265.76|263.76|2257
1604304000000|2020-11-02 08:00:00|267.24|265.24|259.27|257.27|267.26|265.26|258.94|256.94|4527
1604307600000|2020-11-02 09:00:00|259.25|257.25|260.83|258.83|261.59|259.59|258.88|256.88|3403
1604311200000|2020-11-02 10:00:00|260.84|258.84|260.48|258.48|261.78|259.78|259.4|257.4|3533
1604314800000|2020-11-02 11:00:00|260.49|258.49|261.78|259.78|262.77|260.77|259.72|257.72|4941
1604318400000|2020-11-02 12:00:00|261.77|259.77|259.97|257.97|264.01|262.01|258.76|256.76|5588
1604322000000|2020-11-02 13:00:00|259.95|257.95|260.03|258.03|261.79|259.79|259.66|257.66|3847
1604325600000|2020-11-02 14:00:00|260.04|258.04|259.31|257.31|260.53|258.53|255.7|253.7|3925
1604329200000|2020-11-02 15:00:00|259.32|257.32|258.97|256.97|259.84|257.84|257.88|255.88|3077
1604332800000|2020-11-02 16:00:00|258.96|256.96|259.25|257.25|259.71|257.71|257.8|255.8|3084
1604336400000|2020-11-02 17:00:00|259.31|257.31|259.24|257.24|259.44|257.44|258.66|256.66|2359
1604340000000|2020-11-02 18:00:00|259.2|257.2|257.65|255.65|259.21|257.21|257.61|255.61|2767
1604343600000|2020-11-02 19:00:00|257.64|255.64|259.32|257.32|259.53|257.53|257.43|255.43|3268
1604347200000|2020-11-02 20:00:00|259.31|257.31|260.01|258.01|260.25|258.25|259.1|257.1|3450
1604350800000|2020-11-02 21:00:00|260|258|259.07|257.07|260.06|258.06|258.85|256.85|2115
1604354400000|2020-11-02 22:00:00|259.06|257.06|258.58|256.58|259.62|257.62|258.3|256.3|1193
1604358000000|2020-11-02 23:00:00|258.59|256.59|258.65|256.65|259.95|257.95|257.88|255.88|2639
1604361600000|2020-11-03 00:00:00|258.64|256.64|259|257|259.38|257.38|256.73|254.73|3679
1604365200000|2020-11-03 01:00:00|259.01|257.01|259.71|257.71|260.02|258.02|258.4|256.4|2003
1604368800000|2020-11-03 02:00:00|259.72|257.72|250.49|248.49|260.03|258.03|249.55|247.55|4682
1604372400000|2020-11-03 03:00:00|250.45|248.45|239.99|237.99|251.93|249.93|234.56|232.56|7465
1604376000000|2020-11-03 04:00:00|240.01|238.01|240.73|238.73|241.16|239.16|238.15|236.15|4200
1604379600000|2020-11-03 05:00:00|240.72|238.72|240.07|238.07|241.95|239.95|239.84|237.84|2515
1604383200000|2020-11-03 06:00:00|240.06|238.06|242.05|240.05|242.38|240.38|238.69|236.69|3353
1604386800000|2020-11-03 07:00:00|242.06|240.06|242.07|240.07|244.15|242.15|241.65|239.65|3575
1604390400000|2020-11-03 08:00:00|242.06|240.06|242.85|240.85|244.44|242.44|240.09|238.09|3189
1604394000000|2020-11-03 09:00:00|242.86|240.86|243.47|241.47|243.6|241.6|242.06|240.06|2771
1604397600000|2020-11-03 10:00:00|243.48|241.48|244.49|242.49|245.01|243.01|239.52|237.52|4341
1604401200000|2020-11-03 11:00:00|244.51|242.51|243.08|241.08|245.59|243.59|242.91|240.91|3930
1604404800000|2020-11-03 12:00:00|243.07|241.07|241.99|239.99|243.28|241.28|240.73|238.73|3003
1604408400000|2020-11-03 13:00:00|241.98|239.98|245.28|243.28|246.23|244.23|241|239|4044
1604412000000|2020-11-03 14:00:00|245.3|243.3|244.41|242.41|245.88|243.88|243.28|241.28|4036
1604415600000|2020-11-03 15:00:00|244.4|242.4|240.42|238.42|244.8|242.8|239.63|237.63|4423
1604419200000|2020-11-03 16:00:00|240.43|238.43|241.1|239.1|241.99|239.99|239.94|237.94|3636
1604422800000|2020-11-03 17:00:00|241.13|239.13|241.16|239.16|241.88|239.88|241.06|239.06|2846
1604426400000|2020-11-03 18:00:00|241.15|239.15|241.74|239.74|241.86|239.86|241.09|239.09|2033
1604430000000|2020-11-03 19:00:00|241.75|239.75|242.53|240.53|242.85|240.85|241.42|239.42|2609
1604433600000|2020-11-03 20:00:00|242.52|240.52|242.63|240.63|243.05|241.05|242.01|240.01|2284
1604437200000|2020-11-03 21:00:00|242.58|240.58|243.03|241.03|243.28|241.28|242.2|240.2|1849
1604440800000|2020-11-03 22:00:00|243.02|241.02|244.36|242.36|244.49|242.49|242|240|2806
1604444400000|2020-11-03 23:00:00|244.37|242.37|245.36|243.36|246.4|244.4|243.94|241.94|4443
1604448000000|2020-11-04 00:00:00|245.35|243.35|242.64|240.64|245.72|243.72|242.5|240.5|3503
1604451600000|2020-11-04 01:00:00|242.52|240.52|243.99|241.99|244.09|242.09|241.61|239.61|3886
1604455200000|2020-11-04 02:00:00|244|242|242.29|240.29|244.13|242.13|241.57|239.57|3288
1604458800000|2020-11-04 03:00:00|242.31|240.31|243.23|241.23|244.58|242.58|242.31|240.31|2964
1604462400000|2020-11-04 04:00:00|243.24|241.24|243.6|241.6|244.12|242.12|242.84|240.84|2153
1604466000000|2020-11-04 05:00:00|243.61|241.61|242.33|240.33|244.02|242.02|242.2|240.2|1742
1604469600000|2020-11-04 06:00:00|242.32|240.32|242.72|240.72|243.2|241.2|241.75|239.75|2674
1604473200000|2020-11-04 07:00:00|242.74|240.74|236.81|234.81|242.79|240.79|234.56|232.56|4010
1604476800000|2020-11-04 08:00:00|236.8|234.8|237.88|235.88|239.23|237.23|235.79|233.79|4008
1604480400000|2020-11-04 09:00:00|237.89|235.89|236.86|234.86|238.72|236.72|236.61|234.61|3009
1604484000000|2020-11-04 10:00:00|236.85|234.85|234.36|232.36|238.87|236.87|233.24|231.24|3809
1604487600000|2020-11-04 11:00:00|234.38|232.38|235.27|233.27|236.35|234.35|232.13|230.13|3703
1604491200000|2020-11-04 12:00:00|235.28|233.28|236.37|234.37|237.82|235.82|234.55|232.55|3252
1604494800000|2020-11-04 13:00:00|236.36|234.36|237.25|235.25|237.67|235.67|235.59|233.59|2619
1604498400000|2020-11-04 14:00:00|237.19|235.19|235.23|233.23|237.25|235.25|233.85|231.85|3700
1604502000000|2020-11-04 15:00:00|235.24|233.24|235.57|233.57|237.15|235.15|235.02|233.02|3339
1604505600000|2020-11-04 16:00:00|235.58|233.58|241.4|239.4|243.74|241.74|234.9|232.9|6252
1604509200000|2020-11-04 17:00:00|241.41|239.41|239.89|237.89|243.71|241.71|239.87|237.87|5983
1604512800000|2020-11-04 18:00:00|239.84|237.84|240.15|238.15|240.85|238.85|238.62|236.62|4316
1604516400000|2020-11-04 19:00:00|240.16|238.16|240.87|238.87|241.12|239.12|240.02|238.02|2309
1604520000000|2020-11-04 20:00:00|240.88|238.88|239.76|237.76|241.18|239.18|237.75|235.75|4111
1604523600000|2020-11-04 21:00:00|239.75|237.75|239.69|237.69|240.96|238.96|239.66|237.66|3171
1604527200000|2020-11-04 22:00:00|239.68|237.68|240.79|238.79|242.59|240.59|239.68|237.68|2652
1604530800000|2020-11-04 23:00:00|240.8|238.8|242.4|240.4|242.41|240.41|240.69|238.69|3100
1604534400000|2020-11-05 00:00:00|242.44|240.44|244.29|242.29|244.33|242.33|242.39|240.39|3604
1604538000000|2020-11-05 01:00:00|244.33|242.33|244.19|242.19|244.62|242.62|243.43|241.43|3064
1604541600000|2020-11-05 02:00:00|244.18|242.18|244.32|242.32|245.69|243.69|243.57|241.57|4026
1604545200000|2020-11-05 03:00:00|244.31|242.31|244.81|242.81|245.59|243.59|244.18|242.18|3783
1604548800000|2020-11-05 04:00:00|244.82|242.82|246.69|244.69|249.49|247.49|244.66|242.66|3906
1604552400000|2020-11-05 05:00:00|246.7|244.7|246.29|244.29|246.82|244.82|245.23|243.23|2824
1604556000000|2020-11-05 06:00:00|246.28|244.28|245.71|243.71|247.16|245.16|244.06|242.06|3223
1604559600000|2020-11-05 07:00:00|245.72|243.72|246.51|244.51|247.53|245.53|245.51|243.51|3466
1604563200000|2020-11-05 08:00:00|246.49|244.49|244.98|242.98|247.02|245.02|243.86|241.86|3425
1604566800000|2020-11-05 09:00:00|244.97|242.97|243.61|241.61|246.39|244.39|243.57|241.57|2921
1604570400000|2020-11-05 10:00:00|243.51|241.51|245.65|243.65|245.65|243.65|241.57|239.57|3939
1604574000000|2020-11-05 11:00:00|245.66|243.66|244.83|242.83|245.66|243.66|242.51|240.51|5386
1604577600000|2020-11-05 12:00:00|244.82|242.82|244.46|242.46|245.49|243.49|243.14|241.14|5102
1604581200000|2020-11-05 13:00:00|244.47|242.47|246.23|244.23|249.2|247.2|243.69|241.69|5278
1604584800000|2020-11-05 14:00:00|246.25|244.25|249.95|247.95|251.28|249.28|245.91|243.91|6117
1604588400000|2020-11-05 15:00:00|249.96|247.96|249.79|247.79|250.55|248.55|247.75|245.75|5126
1604592000000|2020-11-05 16:00:00|249.78|247.78|250.68|248.68|253.24|251.24|249.75|247.75|5613
1604595600000|2020-11-05 17:00:00|250.69|248.69|247.52|245.52|250.79|248.79|245.21|243.21|4849
1604599200000|2020-11-05 18:00:00|247.53|245.53|248.01|246.01|248.02|246.02|246.69|244.69|3167
1604602800000|2020-11-05 19:00:00|248.02|246.02|247.28|245.28|248.04|246.04|246.66|244.66|2088
1604606400000|2020-11-05 20:00:00|247.26|245.26|247.56|245.56|247.87|245.87|246.37|244.37|3004
1604610000000|2020-11-05 21:00:00|247.54|245.54|248.54|246.54|249.11|247.11|247.17|245.17|2855
1604613600000|2020-11-05 22:00:00|248.55|246.55|252.24|250.24|252.74|250.74|248.53|246.53|2659
1604617200000|2020-11-05 23:00:00|252.25|250.25|250.86|248.86|253.38|251.38|250.54|248.54|4969
1604620800000|2020-11-06 00:00:00|250.87|248.87|253.59|251.59|254.43|252.43|249.3|247.3|4960
1604624400000|2020-11-06 01:00:00|253.61|251.61|256.59|254.59|257.01|255.01|252.53|250.53|3493
1604628000000|2020-11-06 02:00:00|256.58|254.58|254.26|252.26|258.08|256.08|252.43|250.43|5345
1604631600000|2020-11-06 03:00:00|254.25|252.25|251.07|249.07|254.58|252.58|250.44|248.44|5201
1604635200000|2020-11-06 04:00:00|251.05|249.05|253.14|251.14|254.14|252.14|251.01|249.01|3550
1604638800000|2020-11-06 05:00:00|253.16|251.16|253.36|251.36|254.43|252.43|253|251|3135
1604642400000|2020-11-06 06:00:00|253.37|251.37|255.92|253.92|256.34|254.34|253.36|251.36|2516
1604646000000|2020-11-06 07:00:00|255.9|253.9|255.57|253.57|256.21|254.21|254.61|252.61|2349
1604649600000|2020-11-06 08:00:00|255.59|253.59|252.31|250.31|256.69|254.69|252.14|250.14|3595
1604653200000|2020-11-06 09:00:00|252.3|250.3|253.88|251.88|255.08|253.08|251.36|249.36|3942
1604656800000|2020-11-06 10:00:00|253.78|251.78|257.49|255.49|258|256|253.4|251.4|5031
1604660400000|2020-11-06 11:00:00|257.5|255.5|258.72|256.72|258.73|256.73|255.98|253.98|3854
1604664000000|2020-11-06 12:00:00|258.73|256.73|257.89|255.89|258.73|256.73|255.9|253.9|4890
1604667600000|2020-11-06 13:00:00|257.85|255.85|258.28|256.28|258.61|256.61|255.47|253.47|4988
1604671200000|2020-11-06 14:00:00|258.29|256.29|255.51|253.51|258.73|256.73|253.99|251.99|4587
1604674800000|2020-11-06 15:00:00|255.49|253.49|254.55|252.55|256.37|254.37|254.19|252.19|3666
1604678400000|2020-11-06 16:00:00|254.64|252.64|256.12|254.12|257.46|255.46|254.57|252.57|4256
1604682000000|2020-11-06 17:00:00|256.11|254.11|256.77|254.77|257.21|255.21|255.9|253.9|2489
1604685600000|2020-11-06 18:00:00|256.76|254.76|257.06|255.06|257.4|255.4|256.43|254.43|2282
1604689200000|2020-11-06 19:00:00|257.07|255.07|256.26|254.26|258.12|256.12|255.98|253.98|1904
1604692800000|2020-11-06 20:00:00|256.3|254.3|256.26|254.26|256.69|254.69|253.29|251.29|3680
1604736000000|2020-11-07 08:00:00|268.58|266.58|270.25|268.25|271.32|269.32|266.8|264.8|4241
1604739600000|2020-11-07 09:00:00|270.26|268.26|270.39|268.39|271.75|269.75|269.48|267.48|3282
1604743200000|2020-11-07 10:00:00|270.37|268.37|272.43|270.43|272.58|270.58|269.61|267.61|3143
1604746800000|2020-11-07 11:00:00|272.44|270.44|274.96|272.96|278.14|276.14|272.17|270.17|4762
1604750400000|2020-11-07 12:00:00|274.97|272.97|273.5|271.5|276.29|274.29|273.41|271.41|3826
1604754000000|2020-11-07 13:00:00|273.51|271.51|270.65|268.65|273.51|271.51|267.43|265.43|5395
1604757600000|2020-11-07 14:00:00|270.67|268.67|259.5|257.5|270.74|268.74|257.89|255.89|7075
1604761200000|2020-11-07 15:00:00|259.64|257.64|262.11|260.11|262.16|260.16|254.6|252.6|7459
1604764800000|2020-11-07 16:00:00|262.12|260.12|264|262|264.78|262.78|257.25|255.25|7634
1604768400000|2020-11-07 17:00:00|264.01|262.01|259.96|257.96|264.63|262.63|259.15|257.15|5447
1604772000000|2020-11-07 18:00:00|259.95|257.95|254.75|252.75|260.6|258.6|250.89|248.89|7401
1604775600000|2020-11-07 19:00:00|254.74|252.74|249.92|247.92|255.96|253.96|246.61|244.61|9019
1604779200000|2020-11-07 20:00:00|249.93|247.93|256.31|254.31|256.94|254.94|247.04|245.04|7556
1604782800000|2020-11-07 21:00:00|256.3|254.3|254.53|252.53|256.39|254.39|252.66|250.66|4014
1604786400000|2020-11-07 22:00:00|254.52|252.52|255.81|253.81|255.87|253.87|252.4|250.4|2737
1604790000000|2020-11-07 23:00:00|255.82|253.82|255.16|253.16|256.24|254.24|254.39|252.39|2903
1604793600000|2020-11-08 00:00:00|255.18|253.18|256|254|256.57|254.57|252.15|250.15|5085
1604797200000|2020-11-08 01:00:00|255.99|253.99|258.19|256.19|258.45|256.45|255.4|253.4|3344
1604800800000|2020-11-08 02:00:00|258.21|256.21|256.32|254.32|258.63|256.63|255.88|253.88|3250
1604804400000|2020-11-08 03:00:00|256.31|254.31|256.08|254.08|257.38|255.38|255.93|253.93|2457
1604808000000|2020-11-08 04:00:00|256.07|254.07|255.57|253.57|257.34|255.34|255.18|253.18|2627
1604811600000|2020-11-08 05:00:00|255.58|253.58|257.55|255.55|257.72|255.72|255.57|253.57|2401
1604815200000|2020-11-08 06:00:00|257.57|255.57|256.8|254.8|257.78|255.78|255.9|253.9|2244
1604818800000|2020-11-08 07:00:00|256.79|254.79|255.73|253.73|256.93|254.93|255.44|253.44|1755
1604822400000|2020-11-08 08:00:00|255.74|253.74|257.71|255.71|257.93|255.93|255.74|253.74|2684
1604826000000|2020-11-08 09:00:00|257.72|255.72|258.57|256.57|259.06|257.06|257.44|255.44|2240
1604829600000|2020-11-08 10:00:00|258.55|256.55|260.57|258.57|261.16|259.16|258.04|256.04|2542
1604833200000|2020-11-08 11:00:00|260.6|258.6|260.55|258.55|260.85|258.85|260.13|258.13|1464
1604836800000|2020-11-08 12:00:00|260.53|258.53|264.74|262.74|265.22|263.22|260.53|258.53|3883
1604840400000|2020-11-08 13:00:00|264.75|262.75|266.04|264.04|266.18|264.18|261.48|259.48|3977
1604844000000|2020-11-08 14:00:00|266.03|264.03|277.32|275.32|278.93|276.93|263.49|261.49|6239
1604847600000|2020-11-08 15:00:00|277.31|275.31|274.55|272.55|278.37|276.37|273.55|271.55|5410
1604851200000|2020-11-08 16:00:00|274.57|272.57|273.12|271.12|275.7|273.7|271.11|269.11|4322
1604854800000|2020-11-08 17:00:00|273.13|271.13|273.28|271.28|273.67|271.67|271.58|269.58|4471
1604858400000|2020-11-08 18:00:00|273.27|271.27|270.4|268.4|274.01|272.01|269.51|267.51|4305
1604862000000|2020-11-08 19:00:00|270.39|268.39|269.28|267.28|270.85|268.85|267.22|265.22|4305
1604865600000|2020-11-08 20:00:00|269.29|267.29|270.15|268.15|270.38|268.38|268.36|266.36|3320
1604869200000|2020-11-08 21:00:00|270.14|268.14|268.83|266.83|270.37|268.37|267.88|265.88|3995
1604872800000|2020-11-08 22:00:00|268.84|266.84|271.33|269.33|271.52|269.52|268.84|266.84|2334
1604876400000|2020-11-08 23:00:00|271.31|269.31|271.81|269.81|276.39|274.39|270.68|268.68|3923
1604880000000|2020-11-09 00:00:00|271.8|269.8|271.78|269.78|273.05|271.05|268.94|266.94|4552
1604883600000|2020-11-09 01:00:00|271.77|269.77|268.55|266.55|272.75|270.75|268.09|266.09|3713
1604887200000|2020-11-09 02:00:00|268.54|266.54|268.57|266.57|270.37|268.37|268.03|266.03|3760
1604890800000|2020-11-09 03:00:00|268.59|266.59|268.17|266.17|269.42|267.42|268.12|266.12|3227
1604894400000|2020-11-09 04:00:00|268.18|266.18|268.36|266.36|269.27|267.27|265.47|263.47|3750
1604898000000|2020-11-09 05:00:00|268.34|266.34|269.41|267.41|270.3|268.3|266.68|264.68|3040
1604901600000|2020-11-09 06:00:00|269.4|267.4|267.48|265.48|269.57|267.57|267.22|265.22|2860
1604905200000|2020-11-09 07:00:00|267.47|265.47|266.51|264.51|269.9|267.9|266.35|264.35|3303
1604908800000|2020-11-09 08:00:00|266.5|264.5|269.54|267.54|269.84|267.84|264.96|262.96|4343
1604912400000|2020-11-09 09:00:00|269.56|267.56|271.41|269.41|272.97|270.97|269.34|267.34|4502
1604916000000|2020-11-09 10:00:00|271.42|269.42|272.42|270.42|273.81|271.81|270.21|268.21|3436
1604919600000|2020-11-09 11:00:00|272.43|270.43|274.47|272.47|275.31|273.31|270.89|268.89|3999
1604923200000|2020-11-09 12:00:00|274.48|272.48|266.32|264.32|274.54|272.54|264.6|262.6|5422
1604926800000|2020-11-09 13:00:00|266.33|264.33|267.03|265.03|267.4|265.4|264.45|262.45|5373
1604930400000|2020-11-09 14:00:00|267.02|265.02|262.93|260.93|267.83|265.83|262.33|260.33|4227
1604934000000|2020-11-09 15:00:00|262.95|260.95|261.65|259.65|264.27|262.27|260.29|258.29|5476
1604937600000|2020-11-09 16:00:00|261.64|259.64|264.18|262.18|264.29|262.29|258.74|256.74|6631
1604941200000|2020-11-09 17:00:00|264.17|262.17|264.56|262.56|264.83|262.83|263.5|261.5|3534
1604944800000|2020-11-09 18:00:00|264.57|262.57|265.68|263.68|265.9|263.9|263.66|261.66|3607
1604948400000|2020-11-09 19:00:00|265.67|263.67|266.61|264.61|266.78|264.78|265.44|263.44|3505
1604952000000|2020-11-09 20:00:00|266.6|264.6|265.8|263.8|266.88|264.88|265.66|263.66|3016
1604955600000|2020-11-09 21:00:00|265.9|263.9|266|264|267.03|265.03|265.76|263.76|2810
1604959200000|2020-11-09 22:00:00|265.97|263.97|264.4|262.4|266.38|264.38|264.33|262.33|2454
1604962800000|2020-11-09 23:00:00|264.34|262.34|265.51|263.51|265.62|263.62|264.27|262.27|3391
1604966400000|2020-11-10 00:00:00|265.48|263.48|264.41|262.41|265.69|263.69|262.3|260.3|3955
1604970000000|2020-11-10 01:00:00|264.45|262.45|266.09|264.09|267.6|265.6|263.94|261.94|3368
1604973600000|2020-11-10 02:00:00|266.1|264.1|265.23|263.23|266.39|264.39|264.97|262.97|2799
1604977200000|2020-11-10 03:00:00|265.24|263.24|264.76|262.76|265.6|263.6|263.71|261.71|3397
1604980800000|2020-11-10 04:00:00|264.78|262.78|265.42|263.42|266.73|264.73|264.63|262.63|3483
1604984400000|2020-11-10 05:00:00|265.46|263.46|264.31|262.31|265.97|263.97|264.07|262.07|3222
1604988000000|2020-11-10 06:00:00|264.3|262.3|261.57|259.57|264.49|262.49|260.45|258.45|4924
1604991600000|2020-11-10 07:00:00|261.56|259.56|263.39|261.39|263.48|261.48|261.21|259.21|3173
1604995200000|2020-11-10 08:00:00|263.47|261.47|262.89|260.89|265.9|263.9|262.82|260.82|3489
1604998800000|2020-11-10 09:00:00|262.9|260.9|263.89|261.89|264.72|262.72|262.9|260.9|2444
1605002400000|2020-11-10 10:00:00|263.86|261.86|258.53|256.53|263.98|261.98|257.45|255.45|4720
1605006000000|2020-11-10 11:00:00|258.54|256.54|259.63|257.63|260.39|258.39|256.75|254.75|5251
1605009600000|2020-11-10 12:00:00|259.65|257.65|259.18|257.18|261.5|259.5|257.52|255.52|4492
1605013200000|2020-11-10 13:00:00|259.2|257.2|259.5|257.5|259.66|257.66|257.12|255.12|3861
1605016800000|2020-11-10 14:00:00|259.49|257.49|257.42|255.42|259.49|257.49|256.68|254.68|4172
1605020400000|2020-11-10 15:00:00|257.43|255.43|257.71|255.71|257.81|255.81|256.13|254.13|4965
1605024000000|2020-11-10 16:00:00|257.72|255.72|259.21|257.21|259.73|257.73|257.28|255.28|4059
1605027600000|2020-11-10 17:00:00|259.19|257.19|258.95|256.95|259.69|257.69|258.09|256.09|3133
1605031200000|2020-11-10 18:00:00|258.96|256.96|257.73|255.73|258.97|256.97|256.6|254.6|3258
1605034800000|2020-11-10 19:00:00|257.72|255.72|258.38|256.38|258.54|256.54|257.61|255.61|3696
1605038400000|2020-11-10 20:00:00|258.37|256.37|257.43|255.43|258.95|256.95|257.28|255.28|3029
1605042000000|2020-11-10 21:00:00|257.42|255.42|259.47|257.47|259.65|257.65|257.23|255.23|3361
1605045600000|2020-11-10 22:00:00|259.48|257.48|259.13|257.13|259.88|257.88|259.03|257.03|2095
1605049200000|2020-11-10 23:00:00|259.12|257.12|258.49|256.49|259.27|257.27|258.41|256.41|3509
1605052800000|2020-11-11 00:00:00|258.48|256.48|261.03|259.03|262.21|260.21|258.13|256.13|5024
1605056400000|2020-11-11 01:00:00|261.02|259.02|261.19|259.19|262.86|260.86|260.96|258.96|3506
1605060000000|2020-11-11 02:00:00|261.18|259.18|260.94|258.94|263.63|261.63|260.14|258.14|3515
1605063600000|2020-11-11 03:00:00|260.95|258.95|260.16|258.16|261.89|259.89|260.04|258.04|3446
1605067200000|2020-11-11 04:00:00|260.17|258.17|258.76|256.76|261.11|259.11|256.54|254.54|4321
1605070800000|2020-11-11 05:00:00|258.77|256.77|258.29|256.29|259.15|257.15|257.33|255.33|2884
1605074400000|2020-11-11 06:00:00|258.28|256.28|258|256|259.23|257.23|257.69|255.69|2474
1605078000000|2020-11-11 07:00:00|257.98|255.98|258.82|256.82|259.66|257.66|257.82|255.82|1968
1605081600000|2020-11-11 08:00:00|258.81|256.81|258.6|256.6|259.13|257.13|258.33|256.33|2014
1605085200000|2020-11-11 09:00:00|258.61|256.61|258.55|256.55|259.35|257.35|258.15|256.15|2437
1605088800000|2020-11-11 10:00:00|258.56|256.56|261.39|259.39|261.92|259.92|258.45|256.45|2964
1605092400000|2020-11-11 11:00:00|261.37|259.37|259.17|257.17|261.37|259.37|259.05|257.05|4671
1605096000000|2020-11-11 12:00:00|259.16|257.16|258.56|256.56|259.93|257.93|258.37|256.37|2959
1605099600000|2020-11-11 13:00:00|258.57|256.57|258.17|256.17|259.07|257.07|258.13|256.13|2881
1605103200000|2020-11-11 14:00:00|258.19|256.19|259.24|257.24|259.65|257.65|257.97|255.97|3737
1605106800000|2020-11-11 15:00:00|259.23|257.23|258.76|256.76|259.39|257.39|258.43|256.43|2645
1605110400000|2020-11-11 16:00:00|258.77|256.77|260.39|258.39|262.52|260.52|258.4|256.4|4365
1605114000000|2020-11-11 17:00:00|260.4|258.4|260.51|258.51|261.48|259.48|259.95|257.95|4125
1605117600000|2020-11-11 18:00:00|260.52|258.52|260.37|258.37|262.22|260.22|260.06|258.06|4141
1605121200000|2020-11-11 19:00:00|260.38|258.38|259.99|257.99|261.38|259.38|259.73|257.73|3418
1605124800000|2020-11-11 20:00:00|259.98|257.98|261.22|259.22|261.39|259.39|258.15|256.15|4414
1605128400000|2020-11-11 21:00:00|261.23|259.23|259.2|257.2|261.43|259.43|258.91|256.91|3064
1605132000000|2020-11-11 22:00:00|259.19|257.19|259.75|257.75|259.91|257.91|259|257|1571
1605135600000|2020-11-11 23:00:00|259.76|257.76|258.29|256.29|259.76|257.76|257.64|255.64|2618
1605139200000|2020-11-12 00:00:00|258.28|256.28|255.05|253.05|258.33|256.33|254.06|252.06|3924
1605142800000|2020-11-12 01:00:00|255.04|253.04|255.01|253.01|255.12|253.12|253.75|251.75|2491
1605146400000|2020-11-12 02:00:00|255.02|253.02|254.25|252.25|255.29|253.29|253.12|251.12|2123
1605150000000|2020-11-12 03:00:00|254.24|252.24|254.25|252.25|255.54|253.54|254.15|252.15|2126
1605153600000|2020-11-12 04:00:00|254.22|252.22|254.87|252.87|254.87|252.87|253.88|251.88|1785
1605157200000|2020-11-12 05:00:00|254.86|252.86|255.84|253.84|255.99|253.99|254.83|252.83|2143
1605160800000|2020-11-12 06:00:00|255.85|253.85|256.32|254.32|256.57|254.57|255.71|253.71|1983
1605164400000|2020-11-12 07:00:00|256.31|254.31|263.31|261.31|264.65|262.65|256.03|254.03|4742
1605168000000|2020-11-12 08:00:00|263.32|261.32|259.8|257.8|266.03|264.03|259.78|257.78|4656
1605171600000|2020-11-12 09:00:00|259.81|257.81|259.56|257.56|260.83|258.83|256.26|254.26|4224
1605175200000|2020-11-12 10:00:00|259.55|257.55|257.27|255.27|260.38|258.38|257.16|255.16|5202
1605178800000|2020-11-12 11:00:00|257.28|255.28|258.64|256.64|258.94|256.94|257.25|255.25|3360
1605182400000|2020-11-12 12:00:00|258.66|256.66|258.5|256.5|260.01|258.01|258.31|256.31|2876
1605186000000|2020-11-12 13:00:00|258.51|256.51|259.22|257.22|259.39|257.39|258.13|256.13|1967
1605189600000|2020-11-12 14:00:00|259.23|257.23|258.96|256.96|260.52|258.52|257.41|255.41|4041
1605193200000|2020-11-12 15:00:00|258.99|256.99|259.35|257.35|260.27|258.27|258.87|256.87|3429
1605196800000|2020-11-12 16:00:00|259.32|257.32|258.43|256.43|259.89|257.89|257.73|255.73|4511
1605200400000|2020-11-12 17:00:00|258.41|256.41|258.57|256.57|260.47|258.47|258.4|256.4|4522
1605204000000|2020-11-12 18:00:00|258.56|256.56|261.21|259.21|261.31|259.31|258.49|256.49|3018
1605207600000|2020-11-12 19:00:00|261.19|259.19|260.6|258.6|261.59|259.59|259.9|257.9|2563
1605211200000|2020-11-12 20:00:00|260.61|258.61|260.46|258.46|261.09|259.09|260.27|258.27|2648
1605214800000|2020-11-12 21:00:00|260.47|258.47|260.85|258.85|261.23|259.23|260.45|258.45|2476
1605218400000|2020-11-12 22:00:00|260.83|258.83|260.94|258.94|261.27|259.27|260.34|258.34|2855
1605222000000|2020-11-12 23:00:00|260.95|258.95|261.17|259.17|261.29|259.29|260.45|258.45|2270
1605225600000|2020-11-13 00:00:00|261.16|259.16|261.37|259.37|261.55|259.55|260.05|258.05|2437
1605229200000|2020-11-13 01:00:00|261.4|259.4|261.2|259.2|261.62|259.62|260.44|258.44|2405
1605232800000|2020-11-13 02:00:00|261.17|259.17|260.88|258.88|261.62|259.62|260.84|258.84|1624
1605236400000|2020-11-13 03:00:00|260.87|258.87|260.61|258.61|260.99|258.99|260.27|258.27|1433
1605240000000|2020-11-13 04:00:00|260.59|258.59|259.57|257.57|260.6|258.6|259.42|257.42|1934
1605243600000|2020-11-13 05:00:00|259.58|257.58|257.6|255.6|259.61|257.61|257.32|255.32|2745
1605247200000|2020-11-13 06:00:00|257.58|255.58|258.94|256.94|259.43|257.43|257.34|255.34|1931
1605250800000|2020-11-13 07:00:00|258.93|256.93|252.38|250.38|258.95|256.95|250.19|248.19|3690
1605254400000|2020-11-13 08:00:00|252.39|250.39|255.3|253.3|255.97|253.97|251.21|249.21|2315
1605258000000|2020-11-13 09:00:00|255.26|253.26|257.07|255.07|257.27|255.27|255.1|253.1|2879
1605261600000|2020-11-13 10:00:00|257.06|255.06|255.17|253.17|257.07|255.07|252.88|250.88|4100
1605265200000|2020-11-13 11:00:00|255.2|253.2|255.08|253.08|255.62|253.62|254.12|252.12|2538
1605268800000|2020-11-13 12:00:00|255.06|253.06|256.16|254.16|256.7|254.7|255.05|253.05|2008
1605272400000|2020-11-13 13:00:00|256.19|254.19|258.64|256.64|259.87|257.87|255.68|253.68|2795
1605276000000|2020-11-13 14:00:00|258.65|256.65|256.78|254.78|259.5|257.5|255.86|253.86|2175
1605279600000|2020-11-13 15:00:00|256.77|254.77|256.87|254.87|256.95|254.95|255.47|253.47|1774
1605283200000|2020-11-13 16:00:00|256.82|254.82|257.37|255.37|257.56|255.56|255.03|253.03|3324
1605286800000|2020-11-13 17:00:00|257.36|255.36|258.53|256.53|259.07|257.07|256.71|254.71|2742
1605290400000|2020-11-13 18:00:00|258.51|256.51|258.98|256.98|259.55|257.55|258.25|256.25|1865
1605294000000|2020-11-13 19:00:00|258.99|256.99|260.05|258.05|260.25|258.25|258.3|256.3|1871
1605297600000|2020-11-13 20:00:00|259.9|257.9|261.21|259.21|262.39|260.39|259.44|257.44|1150
1605340800000|2020-11-14 08:00:00|260.51|258.51|260.55|258.55|261.48|259.48|258.87|256.87|4300
1605344400000|2020-11-14 09:00:00|260.54|258.54|255.43|253.43|260.66|258.66|254.9|252.9|2736
1605348000000|2020-11-14 10:00:00|255.44|253.44|256.83|254.83|258.73|256.73|255.31|253.31|3438
1605351600000|2020-11-14 11:00:00|256.84|254.84|258.7|256.7|258.87|256.87|256.65|254.65|3954
1605355200000|2020-11-14 12:00:00|258.71|256.71|257.75|255.75|258.74|256.74|256.31|254.31|2826
1605358800000|2020-11-14 13:00:00|257.74|255.74|258.19|256.19|259.25|257.25|257.15|255.15|3228
1605362400000|2020-11-14 14:00:00|258.2|256.2|257.44|255.44|258.82|256.82|257.17|255.17|3400
1605366000000|2020-11-14 15:00:00|257.48|255.48|257.91|255.91|258.05|256.05|256.53|254.53|1620
1605369600000|2020-11-14 16:00:00|257.89|255.89|256.6|254.6|258.4|256.4|256.44|254.44|3546
1605373200000|2020-11-14 17:00:00|256.57|254.57|257.01|255.01|257.06|255.06|255.12|253.12|3287
1605376800000|2020-11-14 18:00:00|256.95|254.95|256.65|254.65|257.34|255.34|256.31|254.31|1231
1605380400000|2020-11-14 19:00:00|256.64|254.64|258.07|256.07|258.6|256.6|256.2|254.2|3797
1605384000000|2020-11-14 20:00:00|258.05|256.05|257.37|255.37|258.43|256.43|257.15|255.15|2829
1605387600000|2020-11-14 21:00:00|257.36|255.36|257.28|255.28|257.87|255.87|257.03|255.03|3274
1605391200000|2020-11-14 22:00:00|257.29|255.29|256.89|254.89|257.96|255.96|256.24|254.24|2923
1605394800000|2020-11-14 23:00:00|256.85|254.85|256.43|254.43|256.97|254.97|256.23|254.23|2088
1605398400000|2020-11-15 00:00:00|256.44|254.44|260.65|258.65|260.79|258.79|256.21|254.21|2562
1605402000000|2020-11-15 01:00:00|260.66|258.66|260.51|258.51|261.42|259.42|258.62|256.62|2839
1605405600000|2020-11-15 02:00:00|260.52|258.52|252.49|250.49|260.53|258.53|252.32|250.32|3967
1605409200000|2020-11-15 03:00:00|252.48|250.48|253.28|251.28|253.45|251.45|252.32|250.32|2446
1605412800000|2020-11-15 04:00:00|253.26|251.26|254.43|252.43|255.9|253.9|252.49|250.49|4610
1605416400000|2020-11-15 05:00:00|254.4|252.4|255.91|253.91|256.83|254.83|254.4|252.4|3352
1605420000000|2020-11-15 06:00:00|255.96|253.96|254.78|252.78|256.08|254.08|254.18|252.18|3376
1605423600000|2020-11-15 07:00:00|254.79|252.79|256.14|254.14|256.25|254.25|254.46|252.46|4051
1605427200000|2020-11-15 08:00:00|256.03|254.03|256.76|254.76|257.38|255.38|255.79|253.79|3159
1605430800000|2020-11-15 09:00:00|256.75|254.75|257.47|255.47|257.88|255.88|255.8|253.8|2925
1605434400000|2020-11-15 10:00:00|257.67|255.67|255.15|253.15|257.86|255.86|254.24|252.24|5164
1605438000000|2020-11-15 11:00:00|255.17|253.17|256.3|254.3|256.91|254.91|254.24|252.24|6530
1605441600000|2020-11-15 12:00:00|256.27|254.27|249.5|247.5|256.27|254.27|248.89|246.89|1593
1605445200000|2020-11-15 13:00:00|249.49|247.49|247.99|245.99|249.49|247.49|247.25|245.25|653
1605448800000|2020-11-15 14:00:00|247.92|245.92|247.23|245.23|248.07|246.07|246.32|244.32|2640
1605452400000|2020-11-15 15:00:00|247.24|245.24|247.78|245.78|248.27|246.27|246.97|244.97|1414
1605456000000|2020-11-15 16:00:00|247.77|245.77|245.51|243.51|247.77|245.77|245.13|243.13|3333
1605459600000|2020-11-15 17:00:00|245.5|243.5|245.55|243.55|245.86|243.86|244.11|242.11|4225
1605463200000|2020-11-15 18:00:00|245.54|243.54|245.73|243.73|247.41|245.41|245.05|243.05|2930
1605466800000|2020-11-15 19:00:00|245.71|243.71|245.88|243.88|246.8|244.8|244.58|242.58|3701
1605470400000|2020-11-15 20:00:00|245.89|243.89|247.3|245.3|247.36|245.36|245.17|243.17|3612
1605474000000|2020-11-15 21:00:00|247.32|245.32|247.04|245.04|247.81|245.81|246.13|244.13|4575
1605477600000|2020-11-15 22:00:00|247.02|245.02|246.89|244.89|247.02|245.02|246.49|244.49|343
1605481200000|2020-11-15 23:00:00|247.32|245.32|249.42|247.42|252.19|250.19|247.28|245.28|1713
1605484800000|2020-11-16 00:00:00|249.43|247.43|249.41|247.41|250.78|248.78|248.4|246.4|2868
1605488400000|2020-11-16 01:00:00|249.46|247.46|249.92|247.92|250.9|248.9|249.24|247.24|1959
1605492000000|2020-11-16 02:00:00|249.88|247.88|248.57|246.57|251.39|249.39|248.5|246.5|2240
1605495600000|2020-11-16 03:00:00|248.54|246.54|250.38|248.38|250.79|248.79|247.91|245.91|4313
1605499200000|2020-11-16 04:00:00|250.3|248.3|248.3|246.3|250.51|248.51|248.22|246.22|1901
1605502800000|2020-11-16 05:00:00|249.44|247.44|252.57|250.57|252.91|250.91|248.74|246.74|2815
1605506400000|2020-11-16 06:00:00|252.52|250.52|253.81|251.81|254.17|252.17|252.44|250.44|1974
1605510000000|2020-11-16 07:00:00|253.8|251.8|253.1|251.1|253.86|251.86|252.67|250.67|596
1605513600000|2020-11-16 08:00:00|253.12|251.12|253.83|251.83|254.12|252.12|252.73|250.73|3441
1605517200000|2020-11-16 09:00:00|253.72|251.72|255.2|253.2|256.68|254.68|253.72|251.72|2206
1605520800000|2020-11-16 10:00:00|255.27|253.27|254.49|252.49|256.15|254.15|252.45|250.45|565
1605524400000|2020-11-16 11:00:00|254.59|252.59|250.49|248.49|254.59|252.59|250.46|248.46|5468
1605528000000|2020-11-16 12:00:00|250.5|248.5|251.72|249.72|252.11|250.11|250.37|248.37|2528
1605531600000|2020-11-16 13:00:00|251.73|249.73|253.67|251.67|254.65|252.65|251.39|249.39|4236
1605535200000|2020-11-16 14:00:00|253.68|251.68|255.1|253.1|256.04|254.04|253.65|251.65|2352
1605538800000|2020-11-16 15:00:00|255.13|253.13|255.68|253.68|255.9|253.9|254.53|252.53|3949
1605542400000|2020-11-16 16:00:00|255.69|253.69|255.21|253.21|256.42|254.42|254.74|252.74|846
1605546000000|2020-11-16 17:00:00|255.31|253.31|255|253|256.13|254.13|254.45|252.45|377
1605549600000|2020-11-16 18:00:00|255.15|253.15|254.98|252.98|256.01|254.01|254.11|252.11|1766
1605553200000|2020-11-16 19:00:00|254.99|252.99|253.45|251.45|255.1|253.1|253.17|251.17|1367
1605556800000|2020-11-16 20:00:00|253.57|251.57|253.39|251.39|253.62|251.62|252.7|250.7|160
1605560400000|2020-11-16 21:00:00|253.33|251.33|253.81|251.81|255.62|253.62|252.89|250.89|833
1605564000000|2020-11-16 22:00:00|253.85|251.85|253.1|251.1|253.85|251.85|251.56|249.56|1727
1605567600000|2020-11-16 23:00:00|253.17|251.17|253.69|251.69|254.22|252.22|253.11|251.11|1091
1605571200000|2020-11-17 00:00:00|253.6|251.6|255.25|253.25|255.25|253.25|253.45|251.45|619
1605574800000|2020-11-17 01:00:00|255.24|253.24|255.03|253.03|257.1|255.1|255.01|253.01|425
1605578400000|2020-11-17 02:00:00|255.02|253.02|254.68|252.68|255.66|253.66|254.44|252.44|333
1605582000000|2020-11-17 03:00:00|254.63|252.63|254.43|252.43|255.14|253.14|253.85|251.85|494
1605585600000|2020-11-17 04:00:00|254.45|252.45|254.65|252.65|255.45|253.45|254.01|252.01|793
1605589200000|2020-11-17 05:00:00|254.66|252.66|252.63|250.63|254.73|252.73|252.63|250.63|310
1605592800000|2020-11-17 06:00:00|252.64|250.64|253.38|251.38|254.84|252.84|252.64|250.64|85
1605596400000|2020-11-17 07:00:00|253.33|251.33|253.85|251.85|254.25|252.25|253.17|251.17|81
1605600000000|2020-11-17 08:00:00|253.84|251.84|253.15|251.15|254.02|252.02|253.15|251.15|53
1605603600000|2020-11-17 09:00:00|253.1|251.1|251.18|249.18|253.66|251.66|251.02|249.02|88
1605607200000|2020-11-17 10:00:00|251.33|249.33|253.04|251.04|253.24|251.24|251.13|249.13|313
1605610800000|2020-11-17 11:00:00|253.03|251.03|254.44|252.44|255.19|253.19|252.44|250.44|257
1605614400000|2020-11-17 12:00:00|254.72|252.72|256.53|254.53|256.77|254.77|254.55|252.55|629
1605618000000|2020-11-17 13:00:00|256.47|254.47|253.58|251.58|256.86|254.86|252.69|250.69|789
1605621600000|2020-11-17 14:00:00|253.6|251.6|258.94|256.94|258.99|256.99|253.58|251.58|458
1605625200000|2020-11-17 15:00:00|258.86|256.86|256.95|254.95|259.36|257.36|255.84|253.84|263
1605628800000|2020-11-17 16:00:00|257.2|255.2|258.29|256.29|259|257|256.02|254.02|306
1605632400000|2020-11-17 17:00:00|258.34|256.34|256.86|254.86|259.71|257.71|256.38|254.38|1137
1605636000000|2020-11-17 18:00:00|256.87|254.87|256.78|254.78|257.47|255.47|256.14|254.14|1297
1605639600000|2020-11-17 19:00:00|256.72|254.72|257.98|255.98|258.35|256.35|256.09|254.09|2517
1605643200000|2020-11-17 20:00:00|258.03|256.03|257.43|255.43|258.55|256.55|257.34|255.34|1291
1605646800000|2020-11-17 21:00:00|257.31|255.31|257.01|255.01|257.33|255.33|256.1|254.1|1149
1605650400000|2020-11-17 22:00:00|257.04|255.04|257.94|255.94|257.95|255.95|255.69|253.69|664
1605654000000|2020-11-17 23:00:00|257.89|255.89|256.69|254.69|257.95|255.95|256.63|254.63|891
1605657600000|2020-11-18 00:00:00|256.67|254.67|258.4|256.4|259.65|257.65|256.66|254.66|2530
1605661200000|2020-11-18 01:00:00|258.39|256.39|258.76|256.76|259.03|257.03|256.64|254.64|1014
1605664800000|2020-11-18 02:00:00|258.74|256.74|256.46|254.46|258.74|256.74|256.02|254.02|1423
1605668400000|2020-11-18 03:00:00|256.45|254.45|257.5|255.5|257.52|255.52|255.03|253.03|894
1605672000000|2020-11-18 04:00:00|257.54|255.54|257.95|255.95|260.17|258.17|256.93|254.93|2310
1605675600000|2020-11-18 05:00:00|258.05|256.05|248.7|246.7|258.05|256.05|246.3|244.3|1647
1605679200000|2020-11-18 06:00:00|248.68|246.68|249.94|247.94|250.68|248.68|248.03|246.03|1736
1605682800000|2020-11-18 07:00:00|249.92|247.92|249.81|247.81|250.55|248.55|248.9|246.9|171
1605686400000|2020-11-18 08:00:00|249.9|247.9|249.5|247.5|250.17|248.17|248.87|246.87|173
1605690000000|2020-11-18 09:00:00|249.45|247.45|248.75|246.75|249.5|247.5|247.61|245.61|693
1605693600000|2020-11-18 10:00:00|248.67|246.67|249.18|247.18|249.18|247.18|248.17|246.17|491
1605697200000|2020-11-18 11:00:00|249.15|247.15|251.1|249.1|251.28|249.28|247.64|245.64|1057
1605700800000|2020-11-18 12:00:00|251.24|249.24|248.68|246.68|251.24|249.24|248.58|246.58|1933
1605704400000|2020-11-18 13:00:00|248.93|246.93|247.92|245.92|249.31|247.31|247.83|245.83|545
1605708000000|2020-11-18 14:00:00|247.85|245.85|247.12|245.12|248.08|246.08|246.91|244.91|499
1605711600000|2020-11-18 15:00:00|247.11|245.11|247.34|245.34|248|246|244.81|242.81|1246
1605715200000|2020-11-18 16:00:00|247.17|245.17|248.22|246.22|248.54|246.54|245.69|243.69|1787
1605718800000|2020-11-18 17:00:00|248.23|246.23|246.94|244.94|248.71|246.71|246.75|244.75|206
1605722400000|2020-11-18 18:00:00|246.97|244.97|246.89|244.89|247.83|245.83|246.85|244.85|76
1605726000000|2020-11-18 19:00:00|246.94|244.94|247.46|245.46|247.61|245.61|246.36|244.36|107
1605729600000|2020-11-18 20:00:00|247.61|245.61|247.15|245.15|247.64|245.64|246.34|244.34|117
1605733200000|2020-11-18 21:00:00|247|245|247.82|245.82|248.15|246.15|247|245|1546
1605736800000|2020-11-18 22:00:00|247.81|245.81|248.83|246.83|248.87|246.87|247.8|245.8|475
1605740400000|2020-11-18 23:00:00|248.89|246.89|248.1|246.1|249.26|247.26|247.82|245.82|209
1605744000000|2020-11-19 00:00:00|248.13|246.13|249.99|247.99|250.79|248.79|246.62|244.62|844
1605747600000|2020-11-19 01:00:00|250.05|248.05|249.13|247.13|250.05|248.05|248.94|246.94|149
1605751200000|2020-11-19 02:00:00|249.31|247.31|250.48|248.48|250.71|248.71|249.2|247.2|298
1605754800000|2020-11-19 03:00:00|250.49|248.49|249.55|247.55|250.93|248.93|249.34|247.34|964
1605758400000|2020-11-19 04:00:00|249.57|247.57|249.78|247.78|249.78|247.78|249.15|247.15|501
1605762000000|2020-11-19 05:00:00|249.96|247.96|249.26|247.26|249.96|247.96|249.21|247.21|180
1605765600000|2020-11-19 06:00:00|249.27|247.27|248.57|246.57|249.5|247.5|248.41|246.41|135
1605769200000|2020-11-19 07:00:00|248.46|246.46|247.07|245.07|248.5|246.5|247.03|245.03|282
1605772800000|2020-11-19 08:00:00|247.03|245.03|245.76|243.76|247.08|245.08|245.6|243.6|411
1605776400000|2020-11-19 09:00:00|245.66|243.66|244.71|242.71|246.09|244.09|244.64|242.64|373
1605780000000|2020-11-19 10:00:00|244.66|242.66|245.4|243.4|245.4|243.4|243.77|241.77|641
1605783600000|2020-11-19 11:00:00|245.41|243.41|250.33|248.33|250.36|248.36|245.41|243.41|411
1605787200000|2020-11-19 12:00:00|250.34|248.34|248.99|246.99|250.91|248.91|248.23|246.23|659
1605790800000|2020-11-19 13:00:00|249.05|247.05|250.41|248.41|250.94|248.94|248.96|246.96|149
1605794400000|2020-11-19 14:00:00|250.4|248.4|250.35|248.35|250.65|248.65|248.95|246.95|776
1605798000000|2020-11-19 15:00:00|250.36|248.36|249.45|247.45|250.36|248.36|249.17|247.17|120
1605801600000|2020-11-19 16:00:00|249.57|247.57|249.65|247.65|250.83|248.83|248.72|246.72|277
1605805200000|2020-11-19 17:00:00|249.64|247.64|250.97|248.97|251.1|249.1|248.85|246.85|129
1605808800000|2020-11-19 18:00:00|251|249|249.3|247.3|251.46|249.46|249.16|247.16|695
1605812400000|2020-11-19 19:00:00|249.32|247.32|249.42|247.42|249.54|247.54|248.6|246.6|444
1605816000000|2020-11-19 20:00:00|249.41|247.41|249.91|247.91|249.91|247.91|249.11|247.11|170
1605819600000|2020-11-19 21:00:00|249.9|247.9|249.15|247.15|250.09|248.09|248.94|246.94|1057
1605823200000|2020-11-19 22:00:00|249.14|247.14|248.34|246.34|249.4|247.4|248.31|246.31|461
1605826800000|2020-11-19 23:00:00|248.33|246.33|247.62|245.62|248.56|246.56|247.41|245.41|508
1605830400000|2020-11-20 00:00:00|247.56|245.56|248|246|248.73|246.73|247.2|245.2|644
1605834000000|2020-11-20 01:00:00|247.91|245.91|259.37|257.37|259.6|257.6|247.81|245.81|1465
1605837600000|2020-11-20 02:00:00|259.38|257.38|259.24|257.24|261.56|259.56|258.51|256.51|2233
1605841200000|2020-11-20 03:00:00|259.26|257.26|255.95|253.95|259.63|257.63|254.85|252.85|1086
1605844800000|2020-11-20 04:00:00|255.93|253.93|257.18|255.18|257.35|255.35|255.64|253.64|238
1605848400000|2020-11-20 05:00:00|257.28|255.28|256.45|254.45|257.57|255.57|256.21|254.21|117
1605852000000|2020-11-20 06:00:00|257.01|255.01|256.94|254.94|257.61|255.61|256.25|254.25|122
1605855600000|2020-11-20 07:00:00|256.95|254.95|255.21|253.21|257.82|255.82|254.64|252.64|419
1605859200000|2020-11-20 08:00:00|255.46|253.46|258.22|256.22|258.22|256.22|255.06|253.06|347
1605862800000|2020-11-20 09:00:00|258.45|256.45|258.3|256.3|259.15|257.15|256.39|254.39|377
1605866400000|2020-11-20 10:00:00|258.13|256.13|258.31|256.31|258.49|256.49|257.74|255.74|498
1605870000000|2020-11-20 11:00:00|258.33|256.33|257.01|255.01|258.55|256.55|256.32|254.32|610
1605873600000|2020-11-20 12:00:00|256.93|254.93|255.57|253.57|257.8|255.8|255.43|253.43|1877
1605877200000|2020-11-20 13:00:00|255.79|253.79|257.05|255.05|257.23|255.23|255.23|253.23|1879
1605880800000|2020-11-20 14:00:00|257.06|255.06|257.35|255.35|260|258|257.01|255.01|3032
1605884400000|2020-11-20 15:00:00|257.18|255.18|257.29|255.29|257.9|255.9|257.09|255.09|1188
1605888000000|2020-11-20 16:00:00|257.24|255.24|256.99|254.99|257.61|255.61|256.07|254.07|390
1605891600000|2020-11-20 17:00:00|256.98|254.98|259.21|257.21|259.32|257.32|256.98|254.98|792
1605895200000|2020-11-20 18:00:00|259.22|257.22|256.64|254.64|259.35|257.35|256.64|254.64|2606
1605898800000|2020-11-20 19:00:00|256.65|254.65|257.22|255.22|257.52|255.52|256.49|254.49|1497
1605902400000|2020-11-20 20:00:00|257.24|255.24|257.56|255.56|257.95|255.95|256.7|254.7|1169
1605906000000|2020-11-20 21:00:00|257.51|255.51|259.22|257.22|259.41|257.41|256.98|254.98|2986
1605945600000|2020-11-21 08:00:00|270.41|268.41|271.85|269.85|273.12|271.12|269.94|267.94|4182
1605949200000|2020-11-21 09:00:00|271.83|269.83|270.06|268.06|276.27|274.27|268.97|266.97|5319
1605952800000|2020-11-21 10:00:00|270.05|268.05|269.3|267.3|272.34|270.34|269.03|267.03|4065
1605956400000|2020-11-21 11:00:00|269.31|267.31|268.9|266.9|272.34|270.34|266.98|264.98|4435
1605960000000|2020-11-21 12:00:00|268.92|266.92|273.06|271.06|274.04|272.04|266.91|264.91|5905
1605963600000|2020-11-21 13:00:00|273.1|271.1|277.36|275.36|278.57|276.57|272.7|270.7|6292
1605967200000|2020-11-21 14:00:00|277.37|275.37|290.21|288.21|294.16|292.16|274.3|272.3|8214
1605970800000|2020-11-21 15:00:00|290.22|288.22|292.83|290.83|293.53|291.53|285.47|283.47|7403
1605974400000|2020-11-21 16:00:00|292.82|290.82|297.19|295.19|310.64|308.64|290.92|288.92|9810
1605978000000|2020-11-21 17:00:00|297.2|295.2|297.06|295.06|299.89|297.89|291.16|289.16|7527
1605981600000|2020-11-21 18:00:00|297.07|295.07|302.2|300.2|302.39|300.39|294.79|292.79|6255
1605985200000|2020-11-21 19:00:00|302.11|300.11|299.39|297.39|303.9|301.9|298.51|296.51|6498
1605988800000|2020-11-21 20:00:00|299.38|297.38|299.58|297.58|300.34|298.34|294.6|292.6|5731
1605992400000|2020-11-21 21:00:00|299.57|297.57|302.73|300.73|304.33|302.33|296.26|294.26|5550
1605996000000|2020-11-21 22:00:00|302.75|300.75|302.98|300.98|303.16|301.16|297.95|295.95|4324
1605999600000|2020-11-21 23:00:00|302.99|300.99|306.12|304.12|307.03|305.03|299.05|297.05|6029
1606003200000|2020-11-22 00:00:00|306.13|304.13|300.86|298.86|313.68|311.68|298.62|296.62|7479
1606006800000|2020-11-22 01:00:00|300.85|298.85|293.79|291.79|305.12|303.12|286.23|284.23|9129
1606010400000|2020-11-22 02:00:00|293.72|291.72|298.61|296.61|299.38|297.38|292.95|290.95|7154
1606014000000|2020-11-22 03:00:00|298.59|296.59|299.07|297.07|299.34|297.34|294.32|292.32|5663
1606017600000|2020-11-22 04:00:00|298.99|296.99|296.2|294.2|299.24|297.24|294.88|292.88|5230
1606021200000|2020-11-22 05:00:00|296.25|294.25|290.21|288.21|296.53|294.53|288.38|286.38|5974
1606024800000|2020-11-22 06:00:00|290.2|288.2|290.51|288.51|291.9|289.9|286.54|284.54|5800
1606028400000|2020-11-22 07:00:00|290.52|288.52|293.91|291.91|294.48|292.48|285.3|283.3|6705
1606032000000|2020-11-22 08:00:00|293.92|291.92|286.98|284.98|293.95|291.95|286.28|284.28|6622
1606035600000|2020-11-22 09:00:00|287.05|285.05|295.76|293.76|297.29|295.29|286.22|284.22|7541
1606039200000|2020-11-22 10:00:00|295.77|293.77|291.63|289.63|295.77|293.77|287.96|285.96|7365
1606042800000|2020-11-22 11:00:00|291.66|289.66|279.97|277.97|292.61|290.61|275.22|273.22|9079
1606046400000|2020-11-22 12:00:00|279.93|277.93|283.04|281.04|285.01|283.01|278.79|276.79|7558
1606050000000|2020-11-22 13:00:00|283.09|281.09|284.16|282.16|285.79|283.79|281.26|279.26|6103
1606053600000|2020-11-22 14:00:00|284.19|282.19|282.41|280.41|285.13|283.13|279.43|277.43|6214
1606057200000|2020-11-22 15:00:00|282.4|280.4|283.9|281.9|284.54|282.54|280.73|278.73|4971
1606060800000|2020-11-22 16:00:00|283.86|281.86|289.88|287.88|290.06|288.06|279.73|277.73|7401
1606064400000|2020-11-22 17:00:00|289.89|287.89|289.63|287.63|292.62|290.62|288.85|286.85|6371
1606068000000|2020-11-22 18:00:00|289.6|287.6|292.53|290.53|294.65|292.65|288.94|286.94|6660
1606071600000|2020-11-22 19:00:00|292.54|290.54|293.72|291.72|294.28|292.28|290.91|288.91|5844
1606075200000|2020-11-22 20:00:00|293.7|291.7|294.1|292.1|296.41|294.41|292.64|290.64|5980
1606078800000|2020-11-22 21:00:00|294.11|292.11|298.01|296.01|299.69|297.69|292.63|290.63|4715
1606082400000|2020-11-22 22:00:00|297.98|295.98|294.4|292.4|298.39|296.39|294.4|292.4|1165
1606086000000|2020-11-22 23:00:00|294.41|292.41|290.36|288.36|295.45|293.45|286.87|284.87|5461
1606089600000|2020-11-23 00:00:00|290.34|288.34|284.75|282.75|292.5|290.5|284.17|282.17|4081
1606093200000|2020-11-23 01:00:00|284.92|282.92|289.51|287.51|291.21|289.21|283.86|281.86|4695
1606096800000|2020-11-23 02:00:00|289.52|287.52|288.22|286.22|290.79|288.79|288.22|286.22|3107
1606100400000|2020-11-23 03:00:00|288.17|286.17|291.58|289.58|294.18|292.18|287.17|285.17|2852
1606104000000|2020-11-23 04:00:00|291.55|289.55|295.07|293.07|297.38|295.38|291.06|289.06|3081
1606107600000|2020-11-23 05:00:00|295.08|293.08|297.47|295.47|301.11|299.11|295.07|293.07|2657
1606111200000|2020-11-23 06:00:00|297.48|295.48|297.45|295.45|297.96|295.96|291.67|289.67|3178
1606114800000|2020-11-23 07:00:00|297.47|295.47|294.73|292.73|297.81|295.81|293.53|291.53|2922
1606118400000|2020-11-23 08:00:00|294.74|292.74|294.57|292.57|298.58|296.58|293.93|291.93|3126
1606122000000|2020-11-23 09:00:00|294.58|292.58|299.44|297.44|300.67|298.67|294.35|292.35|3281
1606125600000|2020-11-23 10:00:00|299.43|297.43|302.31|300.31|305.93|303.93|297.23|295.23|3622
1606129200000|2020-11-23 11:00:00|302.3|300.3|298.13|296.13|305.32|303.32|295.27|293.27|3910
1606132800000|2020-11-23 12:00:00|298.09|296.09|301.26|299.26|302.92|300.92|294.73|292.73|3668
1606136400000|2020-11-23 13:00:00|301.32|299.32|299.31|297.31|302.61|300.61|290.82|288.82|5026
1606140000000|2020-11-23 14:00:00|299.33|297.33|302.76|300.76|306.27|304.27|297.6|295.6|4828
1606143600000|2020-11-23 15:00:00|302.75|300.75|296.06|294.06|303.15|301.15|295.85|293.85|5764
1606147200000|2020-11-23 16:00:00|296.04|294.04|313.08|311.08|313.31|311.31|296.02|294.02|5878
1606150800000|2020-11-23 17:00:00|313.11|311.11|318.48|316.48|324.78|322.78|310.67|308.67|5382
1606154400000|2020-11-23 18:00:00|318.53|316.53|314.39|312.39|318.87|316.87|312.6|310.6|3991
1606158000000|2020-11-23 19:00:00|314.37|312.37|318.06|316.06|318.15|316.15|313.92|311.92|4355
1606161600000|2020-11-23 20:00:00|318.1|316.1|319.24|317.24|320.31|318.31|316.73|314.73|3008
1606165200000|2020-11-23 21:00:00|319.23|317.23|316.06|314.06|320.65|318.65|314.75|312.75|4985
1606168800000|2020-11-23 22:00:00|316.07|314.07|320.6|318.6|321.15|319.15|315.38|313.38|2718
1606172400000|2020-11-23 23:00:00|320.66|318.66|324.09|322.09|327.57|325.57|315.82|313.82|4739
1606176000000|2020-11-24 00:00:00|324.08|322.08|335.15|333.15|336.2|334.2|324|322|5699
1606179600000|2020-11-24 01:00:00|335.46|333.46|337.83|335.83|344.57|342.57|334.31|332.31|4721
1606183200000|2020-11-24 02:00:00|336|334|337.55|335.55|344.4|342.4|334.82|332.82|4031
1606186800000|2020-11-24 03:00:00|337.48|335.48|338.45|336.45|342.72|340.72|336.61|334.61|2360
1606190400000|2020-11-24 04:00:00|338.54|336.54|349.91|347.91|350.79|348.79|337.99|335.99|4362
1606194000000|2020-11-24 05:00:00|349.71|347.71|347.88|345.88|350.78|348.78|340.57|338.57|4641
1606197600000|2020-11-24 06:00:00|347.92|345.92|340.51|338.51|347.92|345.92|329.03|327.03|3474
1606201200000|2020-11-24 07:00:00|340.52|338.52|345.41|343.41|350|348|339.22|337.22|3250
1606204800000|2020-11-24 08:00:00|345.44|343.44|368.39|366.39|372.98|370.98|345.44|343.44|4041
1606208400000|2020-11-24 09:00:00|368.48|366.48|353.5|351.5|369.09|367.09|346.48|344.48|4786
1606212000000|2020-11-24 10:00:00|353.56|351.56|341.97|339.97|354.71|352.71|329.86|327.86|5045
1606215600000|2020-11-24 11:00:00|342.05|340.05|341.77|339.77|345.58|343.58|337.98|335.98|3465
1606219200000|2020-11-24 12:00:00|341.78|339.78|332.6|330.6|342.11|340.11|328.99|326.99|3604
1606222800000|2020-11-24 13:00:00|332.79|330.79|353.02|351.02|355.3|353.3|332.79|330.79|4106
1606226400000|2020-11-24 14:00:00|352.98|350.98|343.97|341.97|353.02|351.02|342.71|340.71|2779
1606230000000|2020-11-24 15:00:00|344.26|342.26|351.79|349.79|352.72|350.72|342.18|340.18|2932
1606233600000|2020-11-24 16:00:00|351.83|349.83|353.13|351.13|364.1|362.1|340.41|338.41|4774
1606237200000|2020-11-24 17:00:00|353.06|351.06|348.2|346.2|353.82|351.82|346.11|344.11|2180
1606240800000|2020-11-24 18:00:00|348.18|346.18|342.71|340.71|350.08|348.08|341.42|339.42|1839
1606244400000|2020-11-24 19:00:00|342.76|340.76|348.12|346.12|351.65|349.65|342.65|340.65|1488
1606248000000|2020-11-24 20:00:00|348.07|346.07|350.44|348.44|354.2|352.2|344.09|342.09|1965
1606251600000|2020-11-24 21:00:00|350.43|348.43|343.34|341.34|350.44|348.44|342.19|340.19|1315
1606255200000|2020-11-24 22:00:00|343.49|341.49|344.38|342.38|345.55|343.55|342.47|340.47|1048
1606258800000|2020-11-24 23:00:00|344.39|342.39|350.5|348.5|352.86|350.86|343.7|341.7|4039
1606262400000|2020-11-25 00:00:00|350.42|348.42|353.63|351.63|358.65|356.65|350.32|348.32|5330
1606266000000|2020-11-25 01:00:00|353.64|351.64|364.11|362.11|364.11|362.11|353.47|351.47|4231
1606269600000|2020-11-25 02:00:00|364.12|362.12|348.7|346.7|364.2|362.2|343.33|341.33|6433
1606273200000|2020-11-25 03:00:00|348.71|346.71|339.35|337.35|350.2|348.2|338.21|336.21|3878
1606276800000|2020-11-25 04:00:00|339.34|337.34|335.59|333.59|346.38|344.38|335.3|333.3|7624
1606280400000|2020-11-25 05:00:00|335.5|333.5|342.1|340.1|343.08|341.08|333.62|331.62|5752
1606284000000|2020-11-25 06:00:00|341.98|339.98|340.91|338.91|346.75|344.75|339.91|337.91|4091
1606287600000|2020-11-25 07:00:00|340.95|338.95|342.8|340.8|345.45|343.45|339.05|337.05|4042
1606291200000|2020-11-25 08:00:00|342.81|340.81|344.05|342.05|346.72|344.72|341.27|339.27|3323
1606294800000|2020-11-25 09:00:00|344.08|342.08|343.65|341.65|344.77|342.77|340.48|338.48|2674
1606298400000|2020-11-25 10:00:00|343.64|341.64|348.12|346.12|350.89|348.89|343.27|341.27|2958
1606302000000|2020-11-25 11:00:00|348.13|346.13|347.93|345.93|355.3|353.3|347.11|345.11|2965
1606305600000|2020-11-25 12:00:00|347.94|345.94|345.14|343.14|347.99|345.99|341.64|339.64|2743
1606309200000|2020-11-25 13:00:00|345.17|343.17|340.74|338.74|346.43|344.43|338.1|336.1|3369
1606312800000|2020-11-25 14:00:00|340.75|338.75|344.59|342.59|345.35|343.35|339.74|337.74|2666
1606316400000|2020-11-25 15:00:00|344.63|342.63|343.18|341.18|346.62|344.62|342.11|340.11|2533
1606320000000|2020-11-25 16:00:00|343.32|341.32|340.08|338.08|346.44|344.44|338.73|336.73|4785
1606323600000|2020-11-25 17:00:00|340.13|338.13|341.11|339.11|341.86|339.86|336.67|334.67|2818
1606327200000|2020-11-25 18:00:00|341.12|339.12|338.64|336.64|342|340|338.22|336.22|2068
1606330800000|2020-11-25 19:00:00|338.66|336.66|333.08|331.08|340.32|338.32|332.02|330.02|3580
1606334400000|2020-11-25 20:00:00|333.11|331.11|328.56|326.56|335.04|333.04|326|324|7085
1606338000000|2020-11-25 21:00:00|328.55|326.55|327.72|325.72|331.28|329.28|325.85|323.85|5524
1606341600000|2020-11-25 22:00:00|327.7|325.7|318.48|316.48|327.7|325.7|308.36|306.36|7135
1606345200000|2020-11-25 23:00:00|318.43|316.43|313.98|311.98|318.49|316.49|299.8|297.8|8808
1606348800000|2020-11-26 00:00:00|313.96|311.96|318.7|316.7|322.56|320.56|310.26|308.26|8133
1606352400000|2020-11-26 01:00:00|318.71|316.71|315.66|313.66|320.28|318.28|312.16|310.16|7792
1606356000000|2020-11-26 02:00:00|315.64|313.64|308.29|306.29|315.75|313.75|306.55|304.55|9761
1606359600000|2020-11-26 03:00:00|308.28|306.28|290.89|288.89|308.3|306.3|277.49|274.16|10116
1606363200000|2020-11-26 04:00:00|290.86|288.86|287.93|285.93|294.32|292.32|283.39|281.39|10223
1606366800000|2020-11-26 05:00:00|287.9|285.9|292.31|290.31|293.18|291.18|285.8|283.8|8847
1606370400000|2020-11-26 06:00:00|292.3|290.3|291.4|289.4|293.66|291.66|288.73|286.73|7657
1606374000000|2020-11-26 07:00:00|291.42|289.42|281.64|279.64|291.55|289.55|276.89|274.89|9305
1606377600000|2020-11-26 08:00:00|281.58|279.58|273.44|271.44|284.55|282.55|266.58|264.58|10901
1606381200000|2020-11-26 09:00:00|273.52|271.52|278.15|276.15|279.61|277.61|272.35|270.35|8996
1606384800000|2020-11-26 10:00:00|278.17|276.17|281.41|279.41|281.41|279.41|276.48|274.48|8077
1606388400000|2020-11-26 11:00:00|281.52|279.52|276.03|274.03|284.04|282.04|274.12|272.12|8840
1606392000000|2020-11-26 12:00:00|276.05|274.05|281.66|279.66|282.08|280.08|273.24|271.24|8513
1606395600000|2020-11-26 13:00:00|281.6|279.6|274|272|282.76|280.76|273.4|271.4|7613
1606399200000|2020-11-26 14:00:00|273.86|271.86|266.14|264.14|276.15|274.15|266.14|264.14|8427
1606402800000|2020-11-26 15:00:00|266.15|264.15|272.21|270.21|274.67|272.67|264.03|262.03|7803
1606406400000|2020-11-26 16:00:00|272.3|270.3|265.57|263.57|275.76|273.76|260.96|258.96|8965
1606410000000|2020-11-26 17:00:00|265.51|263.51|260.86|258.86|265.67|263.67|252.98|250.98|8497
1606413600000|2020-11-26 18:00:00|260.81|258.81|258.81|256.81|261.59|259.59|258.4|256.4|6707
1606417200000|2020-11-26 19:00:00|258.77|256.77|260.68|258.68|262.22|260.22|256.18|254.18|6791
1606420800000|2020-11-26 20:00:00|260.69|258.69|272.76|270.76|273.08|271.08|260.63|258.63|7557
1606424400000|2020-11-26 21:00:00|272.75|270.75|268.04|266.04|273|271|268.04|266.04|7021
1606428000000|2020-11-26 22:00:00|268.03|266.03|272.55|270.55|274.28|272.28|267.67|265.67|2719
1606431600000|2020-11-26 23:00:00|272.57|270.57|272.64|270.64|272.79|270.79|266.92|264.92|5522
1606435200000|2020-11-27 00:00:00|272.63|270.63|278.75|276.75|279.17|277.17|269.4|267.4|6697
1606438800000|2020-11-27 01:00:00|278.8|276.8|277.34|275.34|280.61|278.61|275.7|273.7|7727
1606442400000|2020-11-27 02:00:00|277.29|275.29|268.05|266.05|278.45|276.45|267.6|265.6|7065
1606446000000|2020-11-27 03:00:00|268.08|266.08|270.15|268.15|273.99|271.99|267.93|265.93|6393
1606449600000|2020-11-27 04:00:00|270.19|268.19|271.52|269.52|273.48|271.48|269.77|267.77|5745
1606453200000|2020-11-27 05:00:00|271.55|269.55|274.82|272.82|276.63|274.63|271.55|269.55|6335
1606456800000|2020-11-27 06:00:00|274.81|272.81|272.99|270.99|275.36|273.36|272.27|270.27|5714
1606460400000|2020-11-27 07:00:00|273.02|271.02|269.92|267.92|273.4|271.4|268.97|266.97|5565
1606464000000|2020-11-27 08:00:00|269.99|267.99|264.61|262.61|270.16|268.16|260.31|258.31|8411
1606467600000|2020-11-27 09:00:00|264.66|262.66|261.11|259.11|269.97|267.97|259.58|257.58|8408
1606471200000|2020-11-27 10:00:00|261.1|259.1|266.33|264.33|266.52|264.52|261.08|259.08|6785
1606474800000|2020-11-27 11:00:00|266.34|264.34|262.78|260.78|266.36|264.36|262.03|260.03|6691
1606478400000|2020-11-27 12:00:00|262.81|260.81|267.36|265.36|267.75|265.75|262.64|260.64|6620
1606482000000|2020-11-27 13:00:00|267.37|265.37|265.12|263.12|268.6|266.6|264.68|262.68|5896
1606485600000|2020-11-27 14:00:00|265.09|263.09|263.74|261.74|266.25|264.25|262.35|260.35|7035
1606489200000|2020-11-27 15:00:00|263.75|261.75|258.78|256.78|263.85|261.85|257.86|255.86|7866
1606492800000|2020-11-27 16:00:00|258.77|256.77|262.87|260.87|263.09|261.09|257.32|255.32|5962
1606496400000|2020-11-27 17:00:00|262.86|260.86|263.04|261.04|264.34|262.34|261.96|259.96|4753
1606500000000|2020-11-27 18:00:00|263.05|261.05|263.88|261.88|264.96|262.96|262.42|260.42|3923
1606503600000|2020-11-27 19:00:00|263.89|261.89|263.41|261.41|265.2|263.2|262.82|260.82|3493
1606507200000|2020-11-27 20:00:00|263.4|261.4|266.69|264.69|266.95|264.95|262.5|260.5|5249
1606510800000|2020-11-27 21:00:00|266.68|264.68|265.91|263.91|266.76|264.76|263.76|261.76|4274
1606550400000|2020-11-28 08:00:00|267.86|265.86|262.36|260.36|268.38|266.38|262.34|260.34|3841
1606554000000|2020-11-28 09:00:00|262.37|260.37|265.12|263.12|265.87|263.87|261.88|259.88|3172
1606557600000|2020-11-28 10:00:00|265.13|263.13|268.78|266.78|270.38|268.38|264.78|262.78|4377
1606561200000|2020-11-28 11:00:00|268.75|266.75|269.35|267.35|270.22|268.22|267.16|265.16|3105
1606564800000|2020-11-28 12:00:00|269.37|267.37|268.64|266.64|270.26|268.26|267.75|265.75|3353
1606568400000|2020-11-28 13:00:00|268.63|266.63|275.15|273.15|275.19|273.19|268.29|266.29|4094
1606572000000|2020-11-28 14:00:00|275.14|273.14|277.32|275.32|277.32|275.32|272.33|270.33|4705
1606575600000|2020-11-28 15:00:00|277.35|275.35|283.42|281.42|284.32|282.32|276.07|274.07|6138
1606579200000|2020-11-28 16:00:00|283.43|281.43|281.67|279.67|285.86|283.86|280.37|278.37|7511
1606582800000|2020-11-28 17:00:00|281.63|279.63|281.06|279.06|282.89|280.89|276.65|274.65|5823
1606586400000|2020-11-28 18:00:00|281.05|279.05|280.83|278.83|282.84|280.84|279.65|277.65|5164
1606590000000|2020-11-28 19:00:00|280.85|278.85|279.97|277.97|281.14|279.14|276.63|274.63|4517
1606593600000|2020-11-28 20:00:00|279.93|277.93|277.07|275.07|280.68|278.68|276.84|274.84|4964
1606597200000|2020-11-28 21:00:00|277.1|275.1|278.59|276.59|279.13|277.13|276.23|274.23|4318
1606600800000|2020-11-28 22:00:00|278.6|276.6|279.42|277.42|280.08|278.08|277.55|275.55|2724
1606604400000|2020-11-28 23:00:00|279.41|277.41|277.35|275.35|282.69|280.69|276.09|274.09|4475
1606608000000|2020-11-29 00:00:00|277.32|275.32|276.57|274.57|278.03|276.03|274.06|272.06|4851
1606611600000|2020-11-29 01:00:00|276.56|274.56|274.46|272.46|277.17|275.17|273.36|271.36|4276
1606615200000|2020-11-29 02:00:00|274.45|272.45|279.51|277.51|279.51|277.51|273.97|271.97|3809
1606618800000|2020-11-29 03:00:00|279.56|277.56|279.73|277.73|280.12|278.12|277.55|275.55|4217
1606622400000|2020-11-29 04:00:00|279.72|277.72|277.64|275.64|279.87|277.87|277.62|275.62|3071
1606626000000|2020-11-29 05:00:00|277.63|275.63|278.45|276.45|279.54|277.54|276.98|274.98|2847
1606629600000|2020-11-29 06:00:00|278.46|276.46|276.45|274.45|278.46|276.46|276.22|274.22|2480
1606633200000|2020-11-29 07:00:00|276.44|274.44|279.09|277.09|279.44|277.44|275.31|273.31|3794
1606636800000|2020-11-29 08:00:00|279.04|277.04|282.86|280.86|284.38|282.38|278.73|276.73|5268
1606640400000|2020-11-29 09:00:00|282.85|280.85|281.46|279.46|284.14|282.14|281.05|279.05|3999
1606644000000|2020-11-29 10:00:00|281.48|279.48|289.48|287.48|289.65|287.65|280.28|278.28|3921
1606647600000|2020-11-29 11:00:00|289.45|287.45|281.78|279.78|289.97|287.97|279.69|277.69|5482
1606651200000|2020-11-29 12:00:00|281.79|279.79|280.58|278.58|282.78|280.78|278.55|276.55|4490
1606654800000|2020-11-29 13:00:00|280.56|278.56|281.6|279.6|282.27|280.27|280.35|278.35|3486
1606658400000|2020-11-29 14:00:00|281.63|279.63|280.77|278.77|284.63|282.63|280.55|278.55|3845
1606662000000|2020-11-29 15:00:00|280.78|278.78|281.77|279.77|282.83|280.83|279.34|277.34|3747
1606665600000|2020-11-29 16:00:00|281.85|279.85|280.12|278.12|282.72|280.72|276.85|274.85|5486
1606669200000|2020-11-29 17:00:00|280.11|278.11|282.38|280.38|286.85|284.85|279.72|277.72|4775
1606672800000|2020-11-29 18:00:00|282.37|280.37|281.41|279.41|282.45|280.45|278.79|276.79|3042
1606676400000|2020-11-29 19:00:00|281.43|279.43|280.39|278.39|282.73|280.73|280.02|278.02|2930
1606680000000|2020-11-29 20:00:00|280.38|278.38|284.37|282.37|285.5|283.5|280.3|278.3|3775
1606683600000|2020-11-29 21:00:00|284.43|282.43|285.17|283.17|287.28|285.28|284.14|282.14|4505
1606687200000|2020-11-29 22:00:00|285.18|283.18|284.04|282.04|285.27|283.27|282.78|280.78|2811
1606690800000|2020-11-29 23:00:00|284.05|282.05|286.49|284.49|288.44|286.44|284.04|282.04|5363
1606694400000|2020-11-30 00:00:00|286.48|284.48|293.49|291.49|295.42|293.42|286.47|284.47|6507
1606698000000|2020-11-30 01:00:00|293.5|291.5|291.77|289.77|293.73|291.73|289.99|287.99|5659
1606701600000|2020-11-30 02:00:00|291.79|289.79|295.74|293.74|295.78|293.78|290.32|288.32|3828
1606705200000|2020-11-30 03:00:00|295.73|293.73|294.11|292.11|297.74|295.74|292.15|290.15|4747
1606708800000|2020-11-30 04:00:00|294.19|292.19|292.12|290.12|294.61|292.61|291.05|289.05|3491
1606712400000|2020-11-30 05:00:00|292.11|290.11|290.6|288.6|294.2|292.2|290.57|288.57|3487
1606716000000|2020-11-30 06:00:00|290.57|288.57|290.18|288.18|291.04|289.04|288.78|286.78|2506
1606719600000|2020-11-30 07:00:00|290.17|288.17|290.08|288.08|292.48|290.48|289.36|287.36|3322
1606723200000|2020-11-30 08:00:00|290.09|288.09|285.8|283.8|290.29|288.29|284.22|282.22|5249
1606726800000|2020-11-30 09:00:00|285.82|283.82|284.66|282.66|286.43|284.43|281.43|279.43|5078
1606730400000|2020-11-30 10:00:00|284.63|282.63|285.21|283.21|287.71|285.71|284.15|282.15|3514
1606734000000|2020-11-30 11:00:00|285.28|283.28|289.7|287.7|290.6|288.6|285.23|283.23|4541
1606737600000|2020-11-30 12:00:00|289.69|287.69|291.63|289.63|292.28|290.28|289.32|287.32|5393
1606741200000|2020-11-30 13:00:00|291.65|289.65|295.17|293.17|296.04|294.04|288.98|286.98|6286
1606744800000|2020-11-30 14:00:00|295.19|293.19|300.92|298.92|306.42|304.42|293.32|291.32|8831
1606748400000|2020-11-30 15:00:00|300.94|298.94|298.79|296.79|306.36|304.36|297.3|295.3|8607
1606752000000|2020-11-30 16:00:00|298.76|296.76|310.81|308.81|318.46|316.46|298.7|296.7|10103
1606755600000|2020-11-30 17:00:00|310.83|308.83|314.31|312.31|315.49|313.49|306.38|304.38|7366
1606759200000|2020-11-30 18:00:00|314.32|312.32|311.5|309.5|315.7|313.7|309.47|307.47|6656
1606762800000|2020-11-30 19:00:00|311.51|309.51|311.86|309.86|315.32|313.32|310.76|308.76|6185
1606766400000|2020-11-30 20:00:00|311.85|309.85|313.96|311.96|316.08|314.08|310.01|308.01|5444
1606770000000|2020-11-30 21:00:00|313.95|311.95|315.1|313.1|316.55|314.55|313.53|311.53|4118
1606773600000|2020-11-30 22:00:00|315.11|313.11|322.02|320.02|323.08|321.08|313.2|311.2|4388
1606777200000|2020-11-30 23:00:00|322|320|318.56|316.56|322.05|320.05|317.17|315.17|6756
1606780800000|2020-12-01 00:00:00|318.61|316.61|314.26|312.26|319.08|317.08|312.17|310.17|6876
1606784400000|2020-12-01 01:00:00|314.3|312.3|316.55|314.55|319.15|317.15|312.81|310.81|5934
1606788000000|2020-12-01 02:00:00|316.46|314.46|316.24|314.24|317.88|315.88|313.93|311.93|4748
1606791600000|2020-12-01 03:00:00|316.23|314.23|312.54|310.54|316.44|314.44|312.31|310.31|4075
1606795200000|2020-12-01 04:00:00|312.52|310.52|313.42|311.42|316.47|314.47|311.42|309.42|5263
1606798800000|2020-12-01 05:00:00|313.43|311.43|313.35|311.35|315.64|313.64|312.47|310.47|3849
1606802400000|2020-12-01 06:00:00|313.32|311.32|311.5|309.5|315.82|313.82|311.18|309.18|3977
1606806000000|2020-12-01 07:00:00|311.49|309.49|316.57|314.57|317.33|315.33|311.45|309.45|4153
1606809600000|2020-12-01 08:00:00|316.56|314.56|314.18|312.18|318.79|316.79|314.04|312.04|4322
1606813200000|2020-12-01 09:00:00|314.21|312.21|315.01|313.01|315.21|313.21|311.69|309.69|3893
1606816800000|2020-12-01 10:00:00|314.98|312.98|316.25|314.25|317.91|315.91|314.8|312.8|6094
1606820400000|2020-12-01 11:00:00|316.26|314.26|307.93|305.93|322.04|320.04|304.31|302.31|9533
1606824000000|2020-12-01 12:00:00|307.94|305.94|284.44|282.44|309.34|307.34|274.18|272.18|10604
1606827600000|2020-12-01 13:00:00|284.39|282.39|292.39|290.39|293.95|291.95|278.87|276.87|9365
1606831200000|2020-12-01 14:00:00|292.37|290.37|304.39|302.39|307.2|305.2|288.71|286.71|9135
1606834800000|2020-12-01 15:00:00|304.41|302.41|303.37|301.37|310.06|308.06|300.76|298.76|9362
1606838400000|2020-12-01 16:00:00|303.33|301.33|296.42|294.42|306.45|304.45|293.62|291.62|9530
1606842000000|2020-12-01 17:00:00|296.43|294.43|296.75|294.75|297.8|295.8|288.32|286.32|8441
1606845600000|2020-12-01 18:00:00|296.77|294.77|292.41|290.41|296.89|294.89|290.54|288.54|7101
1606849200000|2020-12-01 19:00:00|292.44|290.44|296.87|294.87|297.99|295.99|291.89|289.89|6237
1606852800000|2020-12-01 20:00:00|296.85|294.85|296.41|294.41|297.38|295.38|294.99|292.99|5334
1606856400000|2020-12-01 21:00:00|296.42|294.42|295.82|293.82|297.77|295.77|295.47|293.47|5233
1606860000000|2020-12-01 22:00:00|295.83|293.83|289.71|287.71|298.91|296.91|289.18|287.18|5819
1606863600000|2020-12-01 23:00:00|289.72|287.72|288.84|286.84|290.62|288.62|286.36|284.36|6708
1606867200000|2020-12-02 00:00:00|288.83|286.83|291.66|289.66|292.09|290.09|281.76|279.76|6511
1606870800000|2020-12-02 01:00:00|291.6|289.6|292.85|290.85|293.93|291.93|289.48|287.48|5615
1606874400000|2020-12-02 02:00:00|292.9|290.9|289.28|287.28|294.11|292.11|289.16|287.16|4742
1606878000000|2020-12-02 03:00:00|289.29|287.29|287.45|285.45|291.19|289.19|286.39|284.39|6177
1606881600000|2020-12-02 04:00:00|287.48|285.48|286.7|284.7|289.57|287.57|284.53|282.53|6878
1606885200000|2020-12-02 05:00:00|286.69|284.69|291.42|289.42|291.7|289.7|285.58|283.58|6315
1606888800000|2020-12-02 06:00:00|291.41|289.41|293.36|291.36|293.63|291.63|291.01|289.01|5265
1606892400000|2020-12-02 07:00:00|293.28|291.28|295.43|293.43|295.44|293.44|291.62|289.62|5089
1606896000000|2020-12-02 08:00:00|295.37|293.37|294.74|292.74|297.11|295.11|293.48|291.48|6180
1606899600000|2020-12-02 09:00:00|294.76|292.76|293.55|291.55|298.63|296.63|293.54|291.54|6491
1606903200000|2020-12-02 10:00:00|293.54|291.54|294.71|292.71|295.23|293.23|292.71|290.71|5236
1606906800000|2020-12-02 11:00:00|294.72|292.72|295.46|293.46|297.43|295.43|294.19|292.19|5515
1606910400000|2020-12-02 12:00:00|295.45|293.45|293.06|291.06|295.5|293.5|290.4|288.4|6759
1606914000000|2020-12-02 13:00:00|293.13|291.13|294.19|292.19|296.26|294.26|292.58|290.58|5761
1606917600000|2020-12-02 14:00:00|294.18|292.18|291.51|289.51|295.17|293.17|291.1|289.1|5656
1606921200000|2020-12-02 15:00:00|291.54|289.54|290.03|288.03|291.64|289.64|287.77|285.77|6801
1606924800000|2020-12-02 16:00:00|290.04|288.04|288.55|286.55|292.83|290.83|286.04|284.04|7254
1606928400000|2020-12-02 17:00:00|288.54|286.54|291.24|289.24|291.37|289.37|288.09|286.09|4971
1606932000000|2020-12-02 18:00:00|291.22|289.22|291.85|289.85|294.77|292.77|290.98|288.98|5396
1606935600000|2020-12-02 19:00:00|291.84|289.84|292.14|290.14|293.43|291.43|291.51|289.51|4466
1606939200000|2020-12-02 20:00:00|292.13|290.13|293.42|291.42|293.97|291.97|291.93|289.93|4082
1606942800000|2020-12-02 21:00:00|293.43|291.43|293.77|291.77|294.9|292.9|293.34|291.34|3606
1606946400000|2020-12-02 22:00:00|293.78|291.78|293.1|291.1|294.93|292.93|292.76|290.76|2905
1606950000000|2020-12-02 23:00:00|293.12|291.12|295.54|293.54|296.19|294.19|293.09|291.09|3897
1606953600000|2020-12-03 00:00:00|295.55|293.55|296.93|294.93|298.2|296.2|295.05|293.05|4383
1606957200000|2020-12-03 01:00:00|296.92|294.92|292.57|290.57|296.98|294.98|291.62|289.62|4945
1606960800000|2020-12-03 02:00:00|292.56|290.56|292.29|290.29|293.35|291.35|291.69|289.69|2994
1606964400000|2020-12-03 03:00:00|292.31|290.31|293.03|291.03|294.23|292.23|291.85|289.85|2449
1606968000000|2020-12-03 04:00:00|293.01|291.01|292.54|290.54|294.28|292.28|291.82|289.82|2770
1606971600000|2020-12-03 05:00:00|292.55|290.55|287.55|285.55|293.35|291.35|287.4|285.4|3873
1606975200000|2020-12-03 06:00:00|287.56|285.56|287.96|285.96|290.21|288.21|286.91|284.91|4264
1606978800000|2020-12-03 07:00:00|287.97|285.97|290.52|288.52|291.75|289.75|287.03|285.03|4051
1606982400000|2020-12-03 08:00:00|290.53|288.53|292.68|290.68|293.46|291.46|287.3|285.3|4862
1606986000000|2020-12-03 09:00:00|292.69|290.69|292.41|290.41|293.92|291.92|289.82|287.82|4200
1606989600000|2020-12-03 10:00:00|292.4|290.4|295.18|293.18|295.67|293.67|291.8|289.8|3624
1606993200000|2020-12-03 11:00:00|295.17|293.17|294.75|292.75|296.77|294.77|293.31|291.31|4936
1606996800000|2020-12-03 12:00:00|294.74|292.74|293.6|291.6|295.28|293.28|291.46|289.46|4705
1607000400000|2020-12-03 13:00:00|293.61|291.61|292.65|290.65|294.72|292.72|292.14|290.14|2972
1607004000000|2020-12-03 14:00:00|292.64|290.64|293.35|291.35|295|293|292.5|290.5|2756
1607007600000|2020-12-03 15:00:00|293.36|291.36|295.98|293.98|296.05|294.05|292.24|290.24|3149
1607011200000|2020-12-03 16:00:00|295.97|293.97|293.13|291.13|297.69|295.69|290|288|6670
1607014800000|2020-12-03 17:00:00|293.12|291.12|291.6|289.6|293.49|291.49|291.06|289.06|4264
1607018400000|2020-12-03 18:00:00|291.59|289.59|292.2|290.2|292.78|290.78|291.42|289.42|2456
1607022000000|2020-12-03 19:00:00|292.21|290.21|292.04|290.04|292.5|290.5|291.08|289.08|2735
1607025600000|2020-12-03 20:00:00|292.03|290.03|291.49|289.49|292.72|290.72|291.07|289.07|2705
1607029200000|2020-12-03 21:00:00|291.48|289.48|292.61|290.61|292.81|290.81|291.2|289.2|1488
1607032800000|2020-12-03 22:00:00|292.6|290.6|292.19|290.19|292.91|290.91|291.46|289.46|1414
1607036400000|2020-12-03 23:00:00|292.2|290.2|293.49|291.49|293.56|291.56|292.05|290.05|1889
1607040000000|2020-12-04 00:00:00|293.5|291.5|294.52|292.52|295.06|293.06|292.74|290.74|2320
1607043600000|2020-12-04 01:00:00|294.53|292.53|291.39|289.39|294.79|292.79|291.27|289.27|2752
1607047200000|2020-12-04 02:00:00|291.37|289.37|289.05|287.05|292.43|290.43|288.61|286.61|3555
1607050800000|2020-12-04 03:00:00|289.04|287.04|286.19|284.19|290.47|288.47|285.77|283.77|4134
1607054400000|2020-12-04 04:00:00|286.18|284.18|287.87|285.87|288.15|286.15|284.35|282.35|2802
1607058000000|2020-12-04 05:00:00|287.88|285.88|286.73|284.73|288.39|286.39|286.65|284.65|2130
1607061600000|2020-12-04 06:00:00|286.72|284.72|288.14|286.14|288.94|286.94|286.29|284.29|2466
1607065200000|2020-12-04 07:00:00|288.1|286.1|286.51|284.51|288.21|286.21|286.14|284.14|2812
1607068800000|2020-12-04 08:00:00|286.5|284.5|305.83|303.83|308.3|306.3|286.47|284.47|7948
1607072400000|2020-12-04 09:00:00|305.84|303.84|300.43|298.43|306.02|304.02|298.47|296.47|6294
1607076000000|2020-12-04 10:00:00|300.44|298.44|287.34|285.34|301.05|299.05|281.15|279.15|8743
1607079600000|2020-12-04 11:00:00|287.32|285.32|286.35|284.35|291.11|289.11|285.71|283.71|6664
1607083200000|2020-12-04 12:00:00|286.33|284.33|290.49|288.49|290.51|288.51|285.21|283.21|7126
1607086800000|2020-12-04 13:00:00|290.48|288.48|289.79|287.79|290.48|288.48|287.92|285.92|4605
1607090400000|2020-12-04 14:00:00|289.78|287.78|291.33|289.33|293.04|291.04|287.6|285.6|5788
1607094000000|2020-12-04 15:00:00|291.32|289.32|289.82|287.82|292.68|290.68|289.43|287.43|5351
1607097600000|2020-12-04 16:00:00|289.8|287.8|289.76|287.76|294.42|292.42|286.18|284.18|7318
1607101200000|2020-12-04 17:00:00|289.75|287.75|288.94|286.94|290.5|288.5|287.5|285.5|4142
1607104800000|2020-12-04 18:00:00|288.92|286.92|288.69|286.69|289.19|287.19|287.32|285.32|3414
1607108400000|2020-12-04 19:00:00|288.7|286.7|290.24|288.24|290.31|288.31|288.27|286.27|3126
1607112000000|2020-12-04 20:00:00|290.25|288.25|288.87|286.87|290.26|288.26|287.99|285.99|3570
1607115600000|2020-12-04 21:00:00|288.9|286.9|284.89|282.89|289.01|287.01|282.62|280.62|4639
1607155200000|2020-12-05 08:00:00|284.66|282.66|286.44|284.44|286.58|284.58|283.36|281.36|3442
1607158800000|2020-12-05 09:00:00|286.43|284.43|287.74|285.74|287.88|285.88|284.61|282.61|3092
1607162400000|2020-12-05 10:00:00|287.75|285.75|285.68|283.68|287.84|285.84|284.98|282.98|3184
1607166000000|2020-12-05 11:00:00|285.69|283.69|283.41|281.41|285.84|283.84|282.86|280.86|4105
1607169600000|2020-12-05 12:00:00|283.42|281.42|286.02|284.02|286.85|284.85|283.16|281.16|3425
1607173200000|2020-12-05 13:00:00|286.03|284.03|284.39|282.39|287.05|285.05|283.35|281.35|3547
1607176800000|2020-12-05 14:00:00|284.4|282.4|285.71|283.71|285.77|283.77|284.14|282.14|2697
1607180400000|2020-12-05 15:00:00|285.72|283.72|286.16|284.16|286.75|284.75|285.5|283.5|3198
1607184000000|2020-12-05 16:00:00|286.14|284.14|285.71|283.71|286.97|284.97|284.5|282.5|3330
1607187600000|2020-12-05 17:00:00|285.72|283.72|286.44|284.44|286.46|284.46|284.88|282.88|2197
1607191200000|2020-12-05 18:00:00|286.45|284.45|285.83|283.83|286.72|284.72|285.44|283.44|2117
1607194800000|2020-12-05 19:00:00|285.84|283.84|286.46|284.46|286.79|284.79|285.73|283.73|2134
1607198400000|2020-12-05 20:00:00|286.41|284.41|285.04|283.04|286.49|284.49|284.64|282.64|2156
1607202000000|2020-12-05 21:00:00|285.03|283.03|284.06|282.06|286.06|284.06|283.91|281.91|2726
1607205600000|2020-12-05 22:00:00|284.04|282.04|284.17|282.17|284.59|282.59|283.9|281.9|1231
1607209200000|2020-12-05 23:00:00|284.16|282.16|290.72|288.72|290.87|288.87|284.16|282.16|2883
1607212800000|2020-12-06 00:00:00|290.7|288.7|291.28|289.28|292.87|290.87|289.29|287.29|4108
1607216400000|2020-12-06 01:00:00|291.27|289.27|291.3|289.3|294.55|292.55|290.65|288.65|3378
1607220000000|2020-12-06 02:00:00|291.29|289.29|289.61|287.61|291.32|289.32|289.47|287.47|2443
1607223600000|2020-12-06 03:00:00|289.59|287.59|288.45|286.45|290.16|288.16|287.84|285.84|2524
1607227200000|2020-12-06 04:00:00|288.44|286.44|288.76|286.76|289.53|287.53|287.98|285.98|2242
1607230800000|2020-12-06 05:00:00|288.75|286.75|285.95|283.95|288.84|286.84|285.85|283.85|2457
1607234400000|2020-12-06 06:00:00|285.94|283.94|285.38|283.38|286.78|284.78|284.59|282.59|2494
1607238000000|2020-12-06 07:00:00|285.36|283.36|287.59|285.59|288.02|286.02|284.88|282.88|2418
1607241600000|2020-12-06 08:00:00|287.6|285.6|284.09|282.09|287.81|285.81|283.71|281.71|3320
1607245200000|2020-12-06 09:00:00|284.11|282.11|284.43|282.43|285.42|283.42|282.94|280.94|3217
1607248800000|2020-12-06 10:00:00|284.54|282.54|284.82|282.82|285.18|283.18|283.22|281.22|2545
1607252400000|2020-12-06 11:00:00|284.81|282.81|285.46|283.46|285.54|283.54|283.76|281.76|2332
1607256000000|2020-12-06 12:00:00|285.45|283.45|283.31|281.31|285.46|283.46|282.86|280.86|2741
1607259600000|2020-12-06 13:00:00|283.32|281.32|282.54|280.54|284.21|282.21|280.56|278.56|2808
1607263200000|2020-12-06 14:00:00|282.55|280.55|285.04|283.04|285.32|283.32|282.28|280.28|3143
1607266800000|2020-12-06 15:00:00|285.05|283.05|285.34|283.34|285.74|283.74|284.88|282.88|2513
1607270400000|2020-12-06 16:00:00|285.33|283.33|284.36|282.36|286.63|284.63|282.9|280.9|3541
1607274000000|2020-12-06 17:00:00|284.35|282.35|284.51|282.51|285.03|283.03|283.81|281.81|2091
1607277600000|2020-12-06 18:00:00|284.52|282.52|284.76|282.76|285.65|283.65|284.14|282.14|1863
1607281200000|2020-12-06 19:00:00|284.75|282.75|284.79|282.79|285.5|283.5|283.86|281.86|2030
1607284800000|2020-12-06 20:00:00|284.78|282.78|285.39|283.39|285.48|283.48|284.5|282.5|1904
1607288400000|2020-12-06 21:00:00|285.37|283.37|285.96|283.96|286.11|284.11|284.54|282.54|1943
1607292000000|2020-12-06 22:00:00|285.95|283.95|285.01|283.01|286.68|284.68|283.73|281.73|2597
1607295600000|2020-12-06 23:00:00|285.03|283.03|287.54|285.54|288.65|286.65|285.01|283.01|4301
1607299200000|2020-12-07 00:00:00|287.53|285.53|286.93|284.93|287.93|285.93|286.74|284.74|3109
1607302800000|2020-12-07 01:00:00|286.94|284.94|286.21|284.21|287.24|285.24|284.75|282.75|3164
1607306400000|2020-12-07 02:00:00|286.36|284.36|285.45|283.45|286.58|284.58|285.16|283.16|2176
1607310000000|2020-12-07 03:00:00|285.46|283.46|285.59|283.59|285.79|283.79|285.01|283.01|1746
1607313600000|2020-12-07 04:00:00|285.58|283.58|289.42|287.42|291.66|289.66|284.65|282.65|2660
1607317200000|2020-12-07 05:00:00|289.41|287.41|288.72|286.72|290.66|288.66|288.07|286.07|3057
1607320800000|2020-12-07 06:00:00|288.7|286.7|289.32|287.32|289.94|287.94|288.67|286.67|2462
1607324400000|2020-12-07 07:00:00|289.31|287.31|289.89|287.89|290.87|288.87|289.31|287.31|2490
1607328000000|2020-12-07 08:00:00|289.91|287.91|287.36|285.36|290.19|288.19|286.85|284.85|3003
1607331600000|2020-12-07 09:00:00|287.37|285.37|286.59|284.59|288.13|286.13|286.2|284.2|2947
1607335200000|2020-12-07 10:00:00|286.58|284.58|285.88|283.88|286.82|284.82|285.39|283.39|2734
1607338800000|2020-12-07 11:00:00|285.89|283.89|284.88|282.88|287.03|285.03|284.79|282.79|2301
1607342400000|2020-12-07 12:00:00|284.87|282.87|288.63|286.63|288.98|286.98|284.77|282.77|2783
1607346000000|2020-12-07 13:00:00|288.62|286.62|286.63|284.63|288.68|286.68|286.51|284.51|1878
1607349600000|2020-12-07 14:00:00|286.62|284.62|286.3|284.3|287.05|285.05|284.91|282.91|2999
1607353200000|2020-12-07 15:00:00|286.31|284.31|286.81|284.81|287.73|285.73|286|284|2711
1607356800000|2020-12-07 16:00:00|286.8|284.8|286.22|284.22|287.95|285.95|285.83|283.83|2675
1607360400000|2020-12-07 17:00:00|286.23|284.23|285.67|283.67|286.55|284.55|285.39|283.39|2113
1607364000000|2020-12-07 18:00:00|285.6|283.6|282.74|280.74|285.85|283.85|282.29|280.29|4046
1607367600000|2020-12-07 19:00:00|282.73|280.73|282.89|280.89|283.61|281.61|282.24|280.24|2606
1607371200000|2020-12-07 20:00:00|282.9|280.9|283.18|281.18|284.04|282.04|282.19|280.19|1891
1607374800000|2020-12-07 21:00:00|283.17|281.17|285.73|283.73|285.96|283.96|282.77|280.77|2420
1607378400000|2020-12-07 22:00:00|285.72|283.72|285.09|283.09|285.94|283.94|284.52|282.52|1326
1607382000000|2020-12-07 23:00:00|285.08|283.08|284.98|282.98|286.06|284.06|284.42|282.42|2905
1607385600000|2020-12-08 00:00:00|284.97|282.97|285.71|283.71|286.01|284.01|284|282|2490
1607389200000|2020-12-08 01:00:00|285.72|283.72|284.79|282.79|285.77|283.77|284.52|282.52|1628
1607392800000|2020-12-08 02:00:00|284.81|282.81|284.44|282.44|284.84|282.84|284.2|282.2|2092
1607396400000|2020-12-08 03:00:00|284.45|282.45|283.95|281.95|284.61|282.61|283.56|281.56|1518
1607400000000|2020-12-08 04:00:00|283.96|281.96|284.61|282.61|284.99|282.99|283.88|281.88|1911
1607403600000|2020-12-08 05:00:00|284.59|282.59|285.29|283.29|285.29|283.29|283.7|281.7|1672
1607407200000|2020-12-08 06:00:00|285.3|283.3|283.77|281.77|285.58|283.58|282.54|280.54|2634
1607410800000|2020-12-08 07:00:00|283.78|281.78|282.84|280.84|283.94|281.94|282.59|280.59|1768
1607414400000|2020-12-08 08:00:00|282.82|280.82|280.23|278.23|283.04|281.04|279.25|277.25|3678
1607418000000|2020-12-08 09:00:00|280.22|278.22|276.05|274.05|281.05|279.05|272.98|270.98|5468
1607421600000|2020-12-08 10:00:00|276.1|274.1|276.47|274.47|277.37|275.37|274.45|272.45|4107
1607425200000|2020-12-08 11:00:00|276.46|274.46|274.71|272.71|276.46|274.46|274.68|272.68|3684
1607428800000|2020-12-08 12:00:00|274.73|272.73|273.61|271.61|276.42|274.42|271.25|269.25|4619
1607432400000|2020-12-08 13:00:00|273.6|271.6|276.77|274.77|276.86|274.86|273.23|271.23|2995
1607436000000|2020-12-08 14:00:00|276.71|274.71|276.12|274.12|278.24|276.24|276.1|274.1|3641
1607439600000|2020-12-08 15:00:00|276.11|274.11|274.92|272.92|276.53|274.53|274.45|272.45|3242
1607443200000|2020-12-08 16:00:00|274.93|272.93|273.74|271.74|275.75|273.75|272.56|270.56|4301
1607446800000|2020-12-08 17:00:00|273.73|271.73|274.66|272.66|277.04|275.04|273.58|271.58|3222
1607450400000|2020-12-08 18:00:00|274.65|272.65|273.41|271.41|274.71|272.71|273.35|271.35|2689
1607454000000|2020-12-08 19:00:00|273.4|271.4|272.54|270.54|274.92|272.92|272.3|270.3|2680
1607457600000|2020-12-08 20:00:00|272.55|270.55|269.07|267.07|272.66|270.66|268.14|266.14|4728
1607461200000|2020-12-08 21:00:00|269.06|267.06|271.11|269.11|271.58|269.58|268.6|266.6|4726
1607464800000|2020-12-08 22:00:00|271.1|269.1|266.06|264.06|272.23|270.23|265.98|263.98|2739
1607468400000|2020-12-08 23:00:00|266.08|264.08|268.63|266.63|269.25|267.25|263.96|261.96|6546
1607472000000|2020-12-09 00:00:00|268.62|266.62|265.35|263.35|269.64|267.64|265.35|263.35|5490
1607475600000|2020-12-09 01:00:00|265.39|263.39|264.02|262.02|266.85|264.85|262.65|260.65|5347
1607479200000|2020-12-09 02:00:00|264.03|262.03|265.2|263.2|265.99|263.99|262.6|260.6|4042
1607482800000|2020-12-09 03:00:00|265.21|263.21|265.84|263.84|265.99|263.99|264.4|262.4|2874
1607486400000|2020-12-09 04:00:00|265.83|263.83|264.69|262.69|266.43|264.43|264.25|262.25|3094
1607490000000|2020-12-09 05:00:00|264.71|262.71|265.43|263.43|266.06|264.06|264.28|262.28|3792
1607493600000|2020-12-09 06:00:00|265.42|263.42|266.03|264.03|266.5|264.5|265.21|263.21|2666
1607497200000|2020-12-09 07:00:00|266.05|264.05|260.02|258.02|266.18|264.18|259.93|257.93|3950
1607500800000|2020-12-09 08:00:00|259.98|257.98|261.04|259.04|261.86|259.86|256.18|254.18|7482
1607504400000|2020-12-09 09:00:00|261.05|259.05|265.09|263.09|265.34|263.34|260.95|258.95|4527
1607508000000|2020-12-09 10:00:00|265.08|263.08|264.96|262.96|266.48|264.48|262.85|260.85|4652
1607511600000|2020-12-09 11:00:00|264.95|262.95|266.9|264.9|267.32|265.32|264.82|262.82|4446
1607515200000|2020-12-09 12:00:00|266.91|264.91|265.97|263.97|269.13|267.13|265.81|263.81|4770
1607518800000|2020-12-09 13:00:00|265.95|263.95|269.56|267.56|269.62|267.62|265.26|263.26|4197
1607522400000|2020-12-09 14:00:00|269.55|267.55|268.24|266.24|269.88|267.88|268.24|266.24|4186
1607526000000|2020-12-09 15:00:00|268.22|266.22|267.1|265.1|268.35|266.35|265.47|263.47|4053
1607529600000|2020-12-09 16:00:00|267.15|265.15|267.87|265.87|267.91|265.91|263.88|261.88|4784
1607533200000|2020-12-09 17:00:00|267.88|265.88|267.23|265.23|268.56|266.56|266.12|264.12|4575
1607536800000|2020-12-09 18:00:00|267.2|265.2|265.14|263.14|267.69|265.69|264.66|262.66|4269
1607540400000|2020-12-09 19:00:00|265.22|263.22|265.53|263.53|266.22|264.22|264.99|262.99|3033
1607544000000|2020-12-09 20:00:00|265.52|263.52|267.62|265.62|268.32|266.32|264.99|262.99|3830
1607547600000|2020-12-09 21:00:00|267.61|265.61|270.02|268.02|271.2|269.2|267.29|265.29|3458
1607551200000|2020-12-09 22:00:00|270.01|268.01|270.91|268.91|272.05|270.05|269.72|267.72|2291
1607554800000|2020-12-09 23:00:00|270.9|268.9|269.91|267.91|271.79|269.79|269.57|267.57|3059
1607558400000|2020-12-10 00:00:00|269.84|267.84|268.49|266.49|270.32|268.32|268.23|266.23|3253
1607562000000|2020-12-10 01:00:00|268.48|266.48|268.05|266.05|268.98|266.98|266.95|264.95|3005
1607565600000|2020-12-10 02:00:00|268.06|266.06|267.28|265.28|268.63|266.63|266.46|264.46|2353
1607569200000|2020-12-10 03:00:00|267.29|265.29|266.63|264.63|267.74|265.74|266.51|264.51|2521
1607572800000|2020-12-10 04:00:00|266.59|264.59|266.32|264.32|267.69|265.69|266.21|264.21|3477
1607576400000|2020-12-10 05:00:00|266.34|264.34|265.18|263.18|266.59|264.59|264.72|262.72|3107
1607580000000|2020-12-10 06:00:00|265.15|263.15|265.26|263.26|266.88|264.88|263.46|261.46|3758
1607583600000|2020-12-10 07:00:00|265.25|263.25|266.84|264.84|267.14|265.14|265.12|263.12|2893
1607587200000|2020-12-10 08:00:00|266.83|264.83|267.95|265.95|268.36|266.36|266.58|264.58|2616
1607590800000|2020-12-10 09:00:00|267.96|265.96|264.39|262.39|268.5|266.5|264.22|262.22|3858
1607594400000|2020-12-10 10:00:00|264.38|262.38|263.6|261.6|265.2|263.2|262.89|260.89|2091
1607598000000|2020-12-10 11:00:00|262.94|260.94|264.34|262.34|265.02|263.02|262.92|260.92|3324
1607601600000|2020-12-10 12:00:00|264.33|262.33|264.68|262.68|265.62|263.62|263.9|261.9|2543
1607605200000|2020-12-10 13:00:00|264.7|262.7|266.03|264.03|266.11|264.11|262.44|260.44|4333
1607608800000|2020-12-10 14:00:00|266|264|264.41|262.41|266.31|264.31|263.29|261.29|4313
1607612400000|2020-12-10 15:00:00|264.42|262.42|266.29|264.29|266.38|264.38|262.5|260.5|3710
1607616000000|2020-12-10 16:00:00|266.28|264.28|267.48|265.48|268.81|266.81|265.45|263.45|3353
1607619600000|2020-12-10 17:00:00|267.49|265.49|267.93|265.93|268.4|266.4|266.7|264.7|2978
1607623200000|2020-12-10 18:00:00|267.92|265.92|268.09|266.09|268.97|266.97|267.69|265.69|2348
1607626800000|2020-12-10 19:00:00|268.07|266.07|268.25|266.25|268.26|266.26|266.65|264.65|2458
1607630400000|2020-12-10 20:00:00|268.26|266.26|268.33|266.33|268.88|266.88|268.07|266.07|2511
1607634000000|2020-12-10 21:00:00|268.32|266.32|268.18|266.18|268.93|266.93|267.44|265.44|2339
1607637600000|2020-12-10 22:00:00|268.19|266.19|267.74|265.74|268.89|266.89|267.55|265.55|1363
1607641200000|2020-12-10 23:00:00|267.72|265.72|266.63|264.63|268.49|266.49|265.9|263.9|2416
1607644800000|2020-12-11 00:00:00|266.64|264.64|261.94|259.94|267.7|265.7|259.77|257.77|4272
1607648400000|2020-12-11 01:00:00|261.93|259.93|261.35|259.35|263.28|261.28|258|256|5731
1607652000000|2020-12-11 02:00:00|261.36|259.36|259.55|257.55|261.9|259.9|259.53|257.53|3564
1607655600000|2020-12-11 03:00:00|259.53|257.53|260.17|258.17|261.03|259.03|258.55|256.55|4393
1607659200000|2020-12-11 04:00:00|260.19|258.19|260.9|258.9|261.52|259.52|258.8|256.8|3053
1607662800000|2020-12-11 05:00:00|260.95|258.95|260.55|258.55|261.44|259.44|259.75|257.75|2516
1607666400000|2020-12-11 06:00:00|260.54|258.54|260.88|258.88|262.24|260.24|259.92|257.92|2668
1607670000000|2020-12-11 07:00:00|260.86|258.86|259.36|257.36|261.09|259.09|257.63|255.63|4879
1607673600000|2020-12-11 08:00:00|259.33|257.33|260.61|258.61|261.5|259.5|258.42|256.42|4060
1607677200000|2020-12-11 09:00:00|260.66|258.66|259.68|257.68|260.67|258.67|258.45|256.45|3381
1607680800000|2020-12-11 10:00:00|259.69|257.69|258.89|256.89|261.54|259.54|257.19|255.19|4202
1607684400000|2020-12-11 11:00:00|258.91|256.91|257.76|255.76|258.93|256.93|257.17|255.17|4037
1607688000000|2020-12-11 12:00:00|257.77|255.77|259.58|257.58|260|258|257.32|255.32|3521
1607691600000|2020-12-11 13:00:00|259.59|257.59|260.86|258.86|261.21|259.21|259.35|257.35|3478
1607695200000|2020-12-11 14:00:00|260.85|258.85|261.3|259.3|262.07|260.07|260.08|258.08|2928
1607698800000|2020-12-11 15:00:00|261.33|259.33|261.76|259.76|261.83|259.83|261.02|259.02|2979
1607702400000|2020-12-11 16:00:00|261.75|259.75|259.8|257.8|261.79|259.79|259.59|257.59|3115
1607706000000|2020-12-11 17:00:00|259.81|257.81|259.93|257.93|260.57|258.57|259|257|2915
1607709600000|2020-12-11 18:00:00|259.92|257.92|260.17|258.17|260.52|258.52|259.28|257.28|2862
1607713200000|2020-12-11 19:00:00|260.19|258.19|259.65|257.65|260.89|258.89|259.21|257.21|2692
1607716800000|2020-12-11 20:00:00|259.67|257.67|260.59|258.59|260.85|258.85|259.08|257.08|2703
1607720400000|2020-12-11 21:00:00|260.62|258.62|261.63|259.63|261.65|259.65|260.15|258.15|2408
1607760000000|2020-12-12 08:00:00|268.85|266.85|267.79|265.79|269.87|267.87|267|265|2251
1607763600000|2020-12-12 09:00:00|267.78|265.78|267.22|265.22|268.55|266.55|266.81|264.81|2271
1607767200000|2020-12-12 10:00:00|267.23|265.23|266.7|264.7|267.97|265.97|266.39|264.39|1749
1607770800000|2020-12-12 11:00:00|266.71|264.71|268.5|266.5|269.08|267.08|266.54|264.54|2174
1607774400000|2020-12-12 12:00:00|268.49|266.49|267.06|265.06|268.64|266.64|266.4|264.4|2737
1607778000000|2020-12-12 13:00:00|267.04|265.04|266.33|264.33|267.07|265.07|266.13|264.13|1945
1607781600000|2020-12-12 14:00:00|266.34|264.34|266.6|264.6|267.29|265.29|264.91|262.91|2793
1607785200000|2020-12-12 15:00:00|266.61|264.61|266.38|264.38|266.87|264.87|265.46|263.46|2593
1607788800000|2020-12-12 16:00:00|266.39|264.39|266.83|264.83|267.61|265.61|265.89|263.89|2497
1607792400000|2020-12-12 17:00:00|266.84|264.84|268.09|266.09|268.42|266.42|266.13|264.13|2230
1607796000000|2020-12-12 18:00:00|268.1|266.1|268.77|266.77|269.52|267.52|267.84|265.84|3132
1607799600000|2020-12-12 19:00:00|268.81|266.81|269.77|267.77|269.79|267.79|268.35|266.35|2729
1607803200000|2020-12-12 20:00:00|269.79|267.79|269.04|267.04|269.92|267.92|268.75|266.75|2266
1607806800000|2020-12-12 21:00:00|269.02|267.02|269.2|267.2|269.98|267.98|268.99|266.99|2199
1607810400000|2020-12-12 22:00:00|269.18|267.18|270.16|268.16|270.81|268.81|269.08|267.08|1373
1607814000000|2020-12-12 23:00:00|270.17|268.17|268.84|266.84|270.29|268.29|268.38|266.38|2105
1607817600000|2020-12-13 00:00:00|268.82|266.82|268.04|266.04|270.28|268.28|267.82|265.82|2271
1607821200000|2020-12-13 01:00:00|268.05|266.05|268.51|266.51|269.24|267.24|267.84|265.84|2286
1607824800000|2020-12-13 02:00:00|268.5|266.5|268.72|266.72|268.88|266.88|267.96|265.96|1642
1607828400000|2020-12-13 03:00:00|268.71|266.71|267.29|265.29|268.71|266.71|267.17|265.17|2043
1607832000000|2020-12-13 04:00:00|267.3|265.3|267.8|265.8|268.31|266.31|266.92|264.92|1840
1607835600000|2020-12-13 05:00:00|267.79|265.79|268.5|266.5|268.81|266.81|267.73|265.73|1713
1607839200000|2020-12-13 06:00:00|268.49|266.49|271.87|269.87|271.94|269.94|268.49|266.49|2261
1607842800000|2020-12-13 07:00:00|271.86|269.86|274.37|272.37|274.58|272.58|271.74|269.74|4285
1607846400000|2020-12-13 08:00:00|274.36|272.36|275.08|273.08|275.52|273.52|273.58|271.58|2499
1607850000000|2020-12-13 09:00:00|275.09|273.09|276.67|274.67|276.69|274.69|274.05|272.05|1938
1607853600000|2020-12-13 10:00:00|276.64|274.64|276.16|274.16|278.42|276.42|276.06|274.06|3274
1607857200000|2020-12-13 11:00:00|276.15|274.15|276.97|274.97|277.05|275.05|275.93|273.93|2566
1607860800000|2020-12-13 12:00:00|276.98|274.98|278.18|276.18|278.84|276.84|276.71|274.71|3896
1607864400000|2020-12-13 13:00:00|278.17|276.17|277.46|275.46|279.03|277.03|277.26|275.26|2756
1607868000000|2020-12-13 14:00:00|277.45|275.45|276.47|274.47|277.74|275.74|276.19|274.19|2516
1607871600000|2020-12-13 15:00:00|276.48|274.48|275.36|273.36|276.96|274.96|273.83|271.83|3158
1607875200000|2020-12-13 16:00:00|275.37|273.37|281.54|279.54|283.49|281.49|275.36|273.36|4997
1607878800000|2020-12-13 17:00:00|281.53|279.53|280.38|278.38|281.6|279.6|279.88|277.88|2459
1607882400000|2020-12-13 18:00:00|280.37|278.37|279.23|277.23|280.4|278.4|278.83|276.83|1998
1607886000000|2020-12-13 19:00:00|279.22|277.22|277.99|275.99|279.53|277.53|277.88|275.88|2293
1607889600000|2020-12-13 20:00:00|277.98|275.98|277.78|275.78|278.17|276.17|276.9|274.9|2800
1607893200000|2020-12-13 21:00:00|277.79|275.79|278.05|276.05|278.78|276.78|277.72|275.72|2241
1607896800000|2020-12-13 22:00:00|278.03|276.03|275.83|273.83|278.22|276.22|275.05|273.05|1943
1607900400000|2020-12-13 23:00:00|275.84|273.84|276.71|274.71|276.76|274.76|275.7|273.7|2401
1607904000000|2020-12-14 00:00:00|276.7|274.7|275.18|273.18|276.7|274.7|273.94|271.94|3030
1607907600000|2020-12-14 01:00:00|275.17|273.17|275.36|273.36|276.59|274.59|274.57|272.57|2863
1607911200000|2020-12-14 02:00:00|275.33|273.33|277.46|275.46|277.46|275.46|274.53|272.53|2348
1607914800000|2020-12-14 03:00:00|277.47|275.47|276.07|274.07|278.08|276.08|275.93|273.93|2567
1607918400000|2020-12-14 04:00:00|276.06|274.06|274.73|272.73|276.35|274.35|273.76|271.76|3047
1607922000000|2020-12-14 05:00:00|274.75|272.75|273.66|271.66|274.76|272.76|272.38|270.38|2885
1607925600000|2020-12-14 06:00:00|273.65|271.65|274.68|272.68|274.71|272.71|273.5|271.5|1676
1607929200000|2020-12-14 07:00:00|274.67|272.67|273.72|271.72|274.67|272.67|272.88|270.88|1966
1607932800000|2020-12-14 08:00:00|273.73|271.73|274.93|272.93|275.2|273.2|273.61|271.61|1767
1607936400000|2020-12-14 09:00:00|274.94|272.94|273.69|271.69|275.34|273.34|273.11|271.11|1807
1607940000000|2020-12-14 10:00:00|273.68|271.68|269.91|267.91|275.06|273.06|269.65|267.65|3216
1607943600000|2020-12-14 11:00:00|269.9|267.9|269.92|267.92|270.73|268.73|269.55|267.55|2365
1607947200000|2020-12-14 12:00:00|269.98|267.98|269.82|267.82|271.2|269.2|268.92|266.92|2757
1607950800000|2020-12-14 13:00:00|269.83|267.83|270.99|268.99|271.42|269.42|268.78|266.78|2258
1607954400000|2020-12-14 14:00:00|271|269|270.91|268.91|271.11|269.11|269.6|267.6|2292
1607958000000|2020-12-14 15:00:00|270.92|268.92|271.87|269.87|273.97|271.97|270.92|268.92|2864
1607961600000|2020-12-14 16:00:00|271.89|269.89|268.17|266.17|272.14|270.14|268.16|266.16|2996
1607965200000|2020-12-14 17:00:00|268.16|266.16|268.7|266.7|268.78|266.78|266.22|264.22|2585
1607968800000|2020-12-14 18:00:00|268.71|266.71|271.23|269.23|271.24|269.24|268.71|266.71|1703
1607972400000|2020-12-14 19:00:00|271.2|269.2|271.59|269.59|271.7|269.7|270.46|268.46|1940
1607976000000|2020-12-14 20:00:00|271.6|269.6|272.14|270.14|272.24|270.24|271.22|269.22|1479
1607979600000|2020-12-14 21:00:00|272.15|270.15|271.71|269.71|272.35|270.35|271.25|269.25|1834
1607983200000|2020-12-14 22:00:00|271.72|269.72|273.88|271.88|274.48|272.48|271.66|269.66|1678
1607986800000|2020-12-14 23:00:00|273.85|271.85|277.84|275.84|281.09|279.09|273.13|271.13|3618
1607990400000|2020-12-15 00:00:00|277.85|275.85|279.9|277.9|280.62|278.62|276.99|274.99|2762
1607994000000|2020-12-15 01:00:00|279.91|277.91|279.78|277.78|280.43|278.43|278.06|276.06|2303
1607997600000|2020-12-15 02:00:00|279.76|277.76|281.34|279.34|282.58|280.58|279.75|277.75|3828
1608001200000|2020-12-15 03:00:00|281.33|279.33|278.89|276.89|281.47|279.47|278.58|276.58|2212
1608004800000|2020-12-15 04:00:00|278.88|276.88|274.4|272.4|279.12|277.12|274.08|272.08|3678
1608008400000|2020-12-15 05:00:00|274.41|272.41|273.6|271.6|275.86|273.86|271.51|269.51|3861
1608012000000|2020-12-15 06:00:00|273.57|271.57|274.85|272.85|274.96|272.96|272.95|270.95|2298
1608015600000|2020-12-15 07:00:00|274.91|272.91|281.57|279.57|281.57|279.57|274.85|272.85|3463
1608019200000|2020-12-15 08:00:00|281.58|279.58|280.46|278.46|282.92|280.92|280|278|4004
1608022800000|2020-12-15 09:00:00|280.45|278.45|282.34|280.34|282.9|280.9|277.1|275.1|3805
1608026400000|2020-12-15 10:00:00|282.31|280.31|293.94|291.94|294.07|292.07|281.49|279.49|6231
1608030000000|2020-12-15 11:00:00|293.92|291.92|290.3|288.3|294|292|289.62|287.62|4442
1608033600000|2020-12-15 12:00:00|290.29|288.29|288.22|286.22|292.95|290.95|287.78|285.78|3738
1608037200000|2020-12-15 13:00:00|288.23|286.23|292.05|290.05|292.45|290.45|288.22|286.22|3340
1608040800000|2020-12-15 14:00:00|292.04|290.04|290.88|288.88|292.81|290.81|288.72|286.72|4446
1608044400000|2020-12-15 15:00:00|290.89|288.89|293.49|291.49|293.84|291.84|289.26|287.26|4048
1608048000000|2020-12-15 16:00:00|293.5|291.5|296.89|294.89|299.84|297.84|291.72|289.72|5607
1608051600000|2020-12-15 17:00:00|296.86|294.86|295.83|293.83|297.75|295.75|294.74|292.74|2748
1608055200000|2020-12-15 18:00:00|295.84|293.84|295.55|293.55|296.02|294.02|293.94|291.94|2724
1608058800000|2020-12-15 19:00:00|295.57|293.57|295.5|293.5|296.04|294.04|294.48|292.48|2258
1608062400000|2020-12-15 20:00:00|295.51|293.51|295.25|293.25|296.47|294.47|294.73|292.73|2949
1608066000000|2020-12-15 21:00:00|295.24|293.24|291.37|289.37|296.03|294.03|290.73|288.73|4798
1608069600000|2020-12-15 22:00:00|291.39|289.39|290.53|288.53|292.29|290.29|289.7|287.7|3189
1608073200000|2020-12-15 23:00:00|290.52|288.52|289.44|287.44|291.69|289.69|287.38|285.38|3302
1608076800000|2020-12-16 00:00:00|289.6|287.6|286.54|284.54|291.04|289.04|283.76|281.76|4858
1608080400000|2020-12-16 01:00:00|286.52|284.52|286.2|284.2|287.24|285.24|282.85|280.85|3434
1608084000000|2020-12-16 02:00:00|286.21|284.21|287.71|285.71|288.56|286.56|286.21|284.21|3370
1608087600000|2020-12-16 03:00:00|287.7|285.7|286.24|284.24|287.71|285.71|283.94|281.94|3548
1608091200000|2020-12-16 04:00:00|286.23|284.23|286.44|284.44|288.64|286.64|285.2|283.2|3190
1608094800000|2020-12-16 05:00:00|286.43|284.43|286.38|284.38|288.26|286.26|285.95|283.95|2959
1608098400000|2020-12-16 06:00:00|286.37|284.37|289|287|289.34|287.34|285.97|283.97|2564
1608102000000|2020-12-16 07:00:00|289.01|287.01|287.57|285.57|289.07|287.07|287.48|285.48|2141
1608105600000|2020-12-16 08:00:00|287.56|285.56|288.6|286.6|288.67|286.67|286.4|284.4|1628
1608109200000|2020-12-16 09:00:00|288.59|286.59|286.56|284.56|288.64|286.64|284.75|282.75|2185
1608112800000|2020-12-16 10:00:00|286.55|284.55|288.3|286.3|289.66|287.66|286.21|284.21|2429
1608116400000|2020-12-16 11:00:00|288.28|286.28|293.38|291.38|296.14|294.14|287.94|285.94|3234
1608120000000|2020-12-16 12:00:00|293.39|291.39|290.88|288.88|297.54|295.54|288.75|286.75|3534
1608123600000|2020-12-16 13:00:00|290.8|288.8|299.6|297.6|299.87|297.87|290.75|288.75|3252
1608127200000|2020-12-16 14:00:00|299.57|297.57|302.09|300.09|304.87|302.87|298.14|296.14|5274
1608130800000|2020-12-16 15:00:00|302.16|300.16|304.41|302.41|304.64|302.64|300.21|298.21|3197
1608134400000|2020-12-16 16:00:00|304.46|302.46|304.06|302.06|307.08|305.08|302.11|300.11|4249
1608138000000|2020-12-16 17:00:00|304.07|302.07|301.28|299.28|304.37|302.37|299.83|297.83|3412
1608141600000|2020-12-16 18:00:00|301.25|299.25|300.74|298.74|303.07|301.07|300.28|298.28|2014
1608145200000|2020-12-16 19:00:00|300.77|298.77|302.16|300.16|302.74|300.74|300.35|298.35|1735
1608148800000|2020-12-16 20:00:00|302.14|300.14|302.52|300.52|303.36|301.36|301.96|299.96|1760
1608152400000|2020-12-16 21:00:00|302.53|300.53|305.34|303.34|305.76|303.76|300.31|298.31|2743
1608156000000|2020-12-16 22:00:00|305.35|303.35|308.64|306.64|309.73|307.73|305.35|303.35|2395
1608159600000|2020-12-16 23:00:00|308.61|306.61|313.35|311.35|315.25|313.25|307.56|305.56|4194
1608163200000|2020-12-17 00:00:00|313.33|311.33|315.14|313.14|318.51|316.51|313.07|311.07|4300
1608166800000|2020-12-17 01:00:00|315.13|313.13|313.53|311.53|317.16|315.16|312.87|310.87|4326
1608170400000|2020-12-17 02:00:00|313.52|311.52|314.55|312.55|315.62|313.62|310.12|308.12|3650
1608174000000|2020-12-17 03:00:00|314.53|312.53|308.92|306.92|316.66|314.66|307.99|305.99|4773
1608177600000|2020-12-17 04:00:00|308.9|306.9|309.94|307.94|311.28|309.28|308.58|306.58|2601
1608181200000|2020-12-17 05:00:00|309.92|307.92|313.99|311.99|314.04|312.04|309.8|307.8|2511
1608184800000|2020-12-17 06:00:00|313.98|311.98|311.47|309.47|313.98|311.98|310.95|308.95|3077
1608188400000|2020-12-17 07:00:00|311.44|309.44|313.29|311.29|313.56|311.56|310.73|308.73|2172
1608192000000|2020-12-17 08:00:00|313.3|311.3|313.31|311.31|316.58|314.58|311.73|309.73|4895
1608195600000|2020-12-17 09:00:00|313.3|311.3|313.54|311.54|315.52|313.52|307.53|305.53|6725
1608199200000|2020-12-17 10:00:00|313.53|311.53|326.69|324.69|331.62|329.62|313.51|311.51|6074
1608202800000|2020-12-17 11:00:00|326.7|324.7|323.22|321.22|326.74|324.74|321.25|319.25|3530
1608206400000|2020-12-17 12:00:00|323.25|321.25|323.52|321.52|324.2|322.2|319.76|317.76|2182
1608210000000|2020-12-17 13:00:00|323.67|321.67|319.89|317.89|325.81|323.81|318.36|316.36|4124
1608213600000|2020-12-17 14:00:00|319.95|317.95|325.02|323.02|328.27|326.27|319.13|317.13|6881
1608217200000|2020-12-17 15:00:00|325.01|323.01|326.54|324.54|326.58|324.58|322.79|320.79|5827
1608220800000|2020-12-17 16:00:00|326.55|324.55|326.18|324.18|332.25|330.25|324.94|322.94|8244
1608224400000|2020-12-17 17:00:00|326.17|324.17|319.06|317.06|326.92|324.92|318.15|316.15|6692
1608228000000|2020-12-17 18:00:00|317.49|315.49|319.3|317.3|320.86|318.86|306.38|304.38|8393
1608231600000|2020-12-17 19:00:00|319.31|317.31|311.13|309.13|321.36|319.36|310.21|308.21|7566
1608235200000|2020-12-17 20:00:00|311.11|309.11|310.45|308.45|313.4|311.4|306.09|304.09|8329
1608238800000|2020-12-17 21:00:00|310.43|308.43|308.16|306.16|311.41|309.41|302.52|300.52|7175
1608242400000|2020-12-17 22:00:00|308.17|306.17|313.81|311.81|314.56|312.56|307.99|305.99|4630
1608246000000|2020-12-17 23:00:00|313.82|311.82|311.9|309.9|313.83|311.83|309.51|307.51|6524
1608249600000|2020-12-18 00:00:00|311.89|309.89|310.44|308.44|312.91|310.91|306.08|304.08|6574
1608253200000|2020-12-18 01:00:00|310.4|308.4|313.39|311.39|316.43|314.43|307.99|305.99|6134
1608256800000|2020-12-18 02:00:00|313.4|311.4|316.99|314.99|320.87|318.87|313.06|311.06|5287
1608260400000|2020-12-18 03:00:00|317.01|315.01|315.17|313.17|317.75|315.75|313.72|311.72|5043
1608264000000|2020-12-18 04:00:00|315.11|313.11|313.37|311.37|315.65|313.65|311.97|309.97|4996
1608267600000|2020-12-18 05:00:00|313.38|311.38|315.94|313.94|316.95|314.95|313.14|311.14|4259
1608271200000|2020-12-18 06:00:00|315.92|313.92|315.73|313.73|319.09|317.09|314.93|312.93|4400
1608274800000|2020-12-18 07:00:00|315.72|313.72|315.06|313.06|316.21|314.21|314.73|312.73|3571
1608278400000|2020-12-18 08:00:00|315.26|313.26|318.72|316.72|322.13|320.13|314.3|312.3|5793
1608282000000|2020-12-18 09:00:00|318.73|316.73|323.1|321.1|323.28|321.28|317.6|315.6|5271
1608285600000|2020-12-18 10:00:00|323.11|321.11|318.46|316.46|323.85|321.85|318.04|316.04|5681
1608289200000|2020-12-18 11:00:00|318.34|316.34|316.72|314.72|318.4|316.4|314.6|312.6|5903
1608292800000|2020-12-18 12:00:00|316.73|314.73|316.73|314.73|318.22|316.22|313.11|311.11|5097
1608296400000|2020-12-18 13:00:00|316.72|314.72|311.15|309.15|318.39|316.39|311.07|309.07|5598
1608300000000|2020-12-18 14:00:00|311.16|309.16|310.85|308.85|313.04|311.04|306.47|304.47|6710
1608303600000|2020-12-18 15:00:00|310.84|308.84|308.89|306.89|310.96|308.96|306.88|304.88|6174
1608307200000|2020-12-18 16:00:00|308.9|306.9|308.18|306.18|310.55|308.55|305.92|303.92|6254
1608310800000|2020-12-18 17:00:00|308.17|306.17|311.08|309.08|311.8|309.8|307.83|305.83|4520
1608314400000|2020-12-18 18:00:00|311.09|309.09|310.39|308.39|312.42|310.42|310.08|308.08|4135
1608318000000|2020-12-18 19:00:00|310.38|308.38|308.42|306.42|310.42|308.42|307.85|305.85|3691
1608321600000|2020-12-18 20:00:00|308.41|306.41|308.79|306.79|309.89|307.89|306.71|304.71|4447
1608325200000|2020-12-18 21:00:00|308.8|306.8|310.78|308.78|312.15|310.15|308.8|306.8|5009
1608364800000|2020-12-19 08:00:00|316.72|314.72|318.29|316.29|318.7|316.7|316.29|314.29|2154
1608368400000|2020-12-19 09:00:00|318.28|316.28|318.44|316.44|319.03|317.03|316.74|314.74|3619
1608372000000|2020-12-19 10:00:00|318.39|316.39|319.2|317.2|319.91|317.91|317.56|315.56|3030
1608375600000|2020-12-19 11:00:00|318.67|316.67|318|316|320.5|318.5|317.25|315.25|5198
1608379200000|2020-12-19 12:00:00|318.01|316.01|320|318|322.64|320.64|317.97|315.97|5358
1608382800000|2020-12-19 13:00:00|319.98|317.98|321.79|319.79|323.37|321.37|318.99|316.99|5528
1608386400000|2020-12-19 14:00:00|321.8|319.8|320.84|318.84|326.37|324.37|318.02|316.02|7683
1608390000000|2020-12-19 15:00:00|320.87|318.87|322.51|320.51|323.68|321.68|319.86|317.86|6941
1608393600000|2020-12-19 16:00:00|322.5|320.5|321.44|319.44|325.22|323.22|319.43|317.43|8451
1608397200000|2020-12-19 17:00:00|321.43|319.43|318.95|316.95|323.73|321.73|317.95|315.95|6322
1608400800000|2020-12-19 18:00:00|318.96|316.96|318.66|316.66|319|317|315.6|313.6|5262
1608404400000|2020-12-19 19:00:00|318.67|316.67|319.08|317.08|319.73|317.73|317.64|315.64|4373
1608408000000|2020-12-19 20:00:00|319.07|317.07|321.96|319.96|322.34|320.34|318.94|316.94|4724
1608411600000|2020-12-19 21:00:00|321.97|319.97|323.64|321.64|323.72|321.72|320.32|318.32|4718
1608415200000|2020-12-19 22:00:00|323.65|321.65|323.03|321.03|324.75|322.75|321.05|319.05|3350
1608418800000|2020-12-19 23:00:00|323.05|321.05|319.3|317.3|323.05|321.05|316.51|314.51|6346
1608422400000|2020-12-20 00:00:00|319.25|317.25|316.95|314.95|320.56|318.56|314.6|312.6|7134
1608426000000|2020-12-20 01:00:00|316.96|314.96|315.92|313.92|317.84|315.84|313.93|311.93|4251
1608429600000|2020-12-20 02:00:00|315.91|313.91|316.24|314.24|316.7|314.7|314.5|312.5|3238
1608433200000|2020-12-20 03:00:00|316.23|314.23|315|313|317.28|315.28|314.21|312.21|3527
1608436800000|2020-12-20 04:00:00|314.97|312.97|316.27|314.27|317.04|315.04|311.48|309.48|4469
1608440400000|2020-12-20 05:00:00|316.25|314.25|316.35|314.35|317.28|315.28|315.69|313.69|2919
1608444000000|2020-12-20 06:00:00|316.34|314.34|318.39|316.39|319.75|317.75|316.21|314.21|2435
1608447600000|2020-12-20 07:00:00|318.38|316.38|340.21|338.21|340.79|338.79|318.36|316.36|5299
1608451200000|2020-12-20 08:00:00|340.23|338.23|345.07|343.07|349.87|347.87|340.08|338.08|8233
1608454800000|2020-12-20 09:00:00|345.11|343.11|357.67|355.67|358.81|356.81|343.96|341.96|5995
1608458400000|2020-12-20 10:00:00|353.56|351.56|345.48|343.48|355.71|353.71|343.85|341.85|6434
1608462000000|2020-12-20 11:00:00|345.44|343.44|352.18|350.18|352.31|350.31|344.51|342.51|5229
1608465600000|2020-12-20 12:00:00|352.14|350.14|351.63|349.63|352.21|350.21|344.93|342.93|5934
1608469200000|2020-12-20 13:00:00|351.64|349.64|364.09|362.09|364.22|362.22|346.82|344.82|7642
1608472800000|2020-12-20 14:00:00|364.29|362.29|361.46|359.46|368.65|366.65|360.38|358.38|8591
1608476400000|2020-12-20 15:00:00|361.42|359.42|362.94|360.94|366.21|364.21|357.85|355.85|7502
1608480000000|2020-12-20 16:00:00|362.95|360.95|362.36|360.36|367.82|365.82|360.51|358.51|7640
1608483600000|2020-12-20 17:00:00|362.32|360.32|355.14|353.14|363.7|361.7|352.64|350.64|7030
1608487200000|2020-12-20 18:00:00|355.15|353.15|357.88|355.88|358.94|356.94|354.35|352.35|5334
1608490800000|2020-12-20 19:00:00|357.89|355.89|358.79|356.79|359.42|357.42|356.84|354.84|5129
1608494400000|2020-12-20 20:00:00|358.75|356.75|361.93|359.93|364.62|362.62|358.12|356.12|6281
1608498000000|2020-12-20 21:00:00|361.94|359.94|346.18|344.18|362.32|360.32|346.18|344.18|8376
1608501600000|2020-12-20 22:00:00|346.22|344.22|347.79|345.79|347.79|345.79|335.88|333.88|8447
1608505200000|2020-12-20 23:00:00|347.75|345.75|350.14|348.14|351.44|349.44|345.79|343.79|6952
1608508800000|2020-12-21 00:00:00|350.13|348.13|376.16|374.16|380.06|378.06|344.87|342.87|9776
1608512400000|2020-12-21 01:00:00|376.13|374.13|373.4|371.4|378.95|376.95|371.27|369.27|8004
1608516000000|2020-12-21 02:00:00|373.42|371.42|373.83|371.83|378.52|376.52|371.59|369.59|6221
1608519600000|2020-12-21 03:00:00|373.85|371.85|366.99|364.99|376.65|374.65|365.99|363.99|6192
1608523200000|2020-12-21 04:00:00|367|365|366.83|364.83|372.76|370.76|364.7|362.7|6034
1608526800000|2020-12-21 05:00:00|366.84|364.84|365.92|363.92|369.92|367.92|363.09|361.09|5053
1608530400000|2020-12-21 06:00:00|365.93|363.93|371.24|369.24|371.45|369.45|361.48|359.48|6021
1608534000000|2020-12-21 07:00:00|371.25|369.25|366.49|364.49|371.78|369.78|364.63|362.63|6394
1608537600000|2020-12-21 08:00:00|366.48|364.48|351.14|349.14|368.73|366.73|346.95|344.95|8046
1608541200000|2020-12-21 09:00:00|351.32|349.32|347.38|345.38|354.74|352.74|344.85|342.85|8559
1608544800000|2020-12-21 10:00:00|347.33|345.33|319.92|317.92|349.28|347.28|312.21|310.21|11324
1608548400000|2020-12-21 11:00:00|319.91|317.91|315.9|313.9|328.19|326.19|314.78|312.78|9973
1608552000000|2020-12-21 12:00:00|315.89|313.89|320.11|318.11|321.59|319.59|309.23|307.23|9533
1608555600000|2020-12-21 13:00:00|320.1|318.1|323.51|321.51|325.45|323.45|319.24|317.24|6520
1608559200000|2020-12-21 14:00:00|323.67|321.67|329.42|327.42|329.55|327.55|319.06|317.06|4701
1608562800000|2020-12-21 15:00:00|329.34|327.34|324.13|322.13|329.55|327.55|323.73|321.73|5394
1608566400000|2020-12-21 16:00:00|324.14|322.14|326.07|324.07|328.47|326.47|321.2|319.2|5515
1608570000000|2020-12-21 17:00:00|326.06|324.06|320.68|318.68|326.49|324.49|315.98|313.98|6842
1608573600000|2020-12-21 18:00:00|320.7|318.7|320.7|318.7|325.7|323.7|317.93|315.93|7133
1608577200000|2020-12-21 19:00:00|320.73|318.73|314.4|312.4|323.56|321.56|313.42|311.42|5998
1608580800000|2020-12-21 20:00:00|314.43|312.43|316.58|314.58|317.22|315.22|312.19|310.19|5779
1608584400000|2020-12-21 21:00:00|316.63|314.63|320.82|318.82|321.36|319.36|313.92|311.92|6163
1608588000000|2020-12-21 22:00:00|320.83|318.83|322.58|320.58|322.96|320.96|318.75|316.75|4770
1608591600000|2020-12-21 23:00:00|322.57|320.57|314.45|312.45|323.75|321.75|314.24|312.24|6389
1608595200000|2020-12-22 00:00:00|314.48|312.48|306.77|304.77|317.74|315.74|306.73|304.73|7243
1608598800000|2020-12-22 01:00:00|306.8|304.8|309.9|307.9|311.01|309.01|305.34|303.34|7099
1608602400000|2020-12-22 02:00:00|309.89|307.89|316.34|314.34|316.43|314.43|309.74|307.74|4749
1608606000000|2020-12-22 03:00:00|316.35|314.35|312.86|310.86|316.37|314.37|312.05|310.05|4795
1608609600000|2020-12-22 04:00:00|312.87|310.87|315.77|313.77|319.73|317.73|312.84|310.84|6019
1608613200000|2020-12-22 05:00:00|315.78|313.78|308.41|306.41|315.87|313.87|306.96|304.96|6797
1608616800000|2020-12-22 06:00:00|308.42|306.42|309.81|307.81|311.99|309.99|304.81|302.81|5807
1608620400000|2020-12-22 07:00:00|309.83|307.83|308.04|306.04|312.12|310.12|305.46|303.46|7428
1608624000000|2020-12-22 08:00:00|308.03|306.03|308.89|306.89|309.64|307.64|299.9|297.9|7980
1608627600000|2020-12-22 09:00:00|308.88|306.88|312.64|310.64|312.64|310.64|306.96|304.96|7138
1608631200000|2020-12-22 10:00:00|312.63|310.63|310.36|308.36|314.43|312.43|308.78|306.78|6335
1608634800000|2020-12-22 11:00:00|310.35|308.35|316.45|314.45|317.92|315.92|310.31|308.31|7192
1608638400000|2020-12-22 12:00:00|316.46|314.46|318.39|316.39|319.48|317.48|315.28|313.28|6883
1608642000000|2020-12-22 13:00:00|318.4|316.4|320.41|318.41|321.72|319.72|314.42|312.42|6464
1608645600000|2020-12-22 14:00:00|320.44|318.44|318.42|316.42|322.21|320.21|317.45|315.45|7137
1608649200000|2020-12-22 15:00:00|318.46|316.46|318.88|316.88|323.86|321.86|317.64|315.64|7309
1608652800000|2020-12-22 16:00:00|318.92|316.92|315.3|313.3|321.07|319.07|312.26|310.26|7292
1608656400000|2020-12-22 17:00:00|315.28|313.28|314.46|312.46|316.4|314.4|312.96|310.96|5142
1608660000000|2020-12-22 18:00:00|314.47|312.47|315.01|313.01|315.94|313.94|313.18|311.18|4944
1608663600000|2020-12-22 19:00:00|315|313|316.56|314.56|317.34|315.34|314.2|312.2|4675
1608667200000|2020-12-22 20:00:00|316.58|314.58|315.22|313.22|317.59|315.59|313.45|311.45|6518
1608670800000|2020-12-22 21:00:00|315.25|313.25|311.2|309.2|316.34|314.34|308.52|306.52|7184
1608674400000|2020-12-22 22:00:00|311.19|309.19|316.9|314.9|317.3|315.3|309.16|307.16|4756
1608678000000|2020-12-22 23:00:00|316.88|314.88|323.96|321.96|325.73|323.73|315.83|313.83|7658
1608681600000|2020-12-23 00:00:00|323.99|321.99|326.15|324.15|326.22|324.22|319.45|317.45|7069
1608685200000|2020-12-23 01:00:00|326.21|324.21|318.06|316.06|327.13|325.13|316.07|314.07|7764
1608688800000|2020-12-23 02:00:00|318.05|316.05|316.52|314.52|319.4|317.4|314.7|312.7|6903
1608692400000|2020-12-23 03:00:00|316.51|314.51|318.04|316.04|321.41|319.41|315.97|313.97|5679
1608696000000|2020-12-23 04:00:00|318.03|316.03|311.26|309.26|318.04|316.04|311.26|309.26|7790
1608699600000|2020-12-23 05:00:00|311.27|309.27|308.62|306.62|312.66|310.66|303.95|301.95|8405
1608703200000|2020-12-23 06:00:00|308.59|306.59|307.47|305.47|309.71|307.71|306.78|304.78|6730
1608706800000|2020-12-23 07:00:00|307.43|305.43|308.33|306.33|310.17|308.17|302.31|300.31|7721
1608710400000|2020-12-23 08:00:00|308.34|306.34|307.55|305.55|311.06|309.06|306.75|304.75|6553
1608714000000|2020-12-23 09:00:00|307.54|305.54|306.56|304.56|308.56|306.56|304.13|302.13|6630
1608717600000|2020-12-23 10:00:00|306.55|304.55|300.68|298.68|309.38|307.38|299.76|297.76|7835
1608721200000|2020-12-23 11:00:00|300.55|298.55|288.72|286.72|300.61|298.61|278.11|276.11|9700
1608724800000|2020-12-23 12:00:00|288.68|286.68|300.8|298.8|301.32|299.32|286.81|284.81|8534
1608728400000|2020-12-23 13:00:00|300.79|298.79|294.9|292.9|304.64|302.64|292.67|290.67|8290
1608732000000|2020-12-23 14:00:00|294.91|292.91|296.9|294.9|298.43|296.43|291.54|289.54|7160
1608735600000|2020-12-23 15:00:00|296.92|294.92|289.16|287.16|296.94|294.94|287.34|285.34|7582
1608739200000|2020-12-23 16:00:00|289.05|287.05|286.51|284.51|294.15|292.15|286.48|284.48|8906
1608742800000|2020-12-23 17:00:00|286.48|284.48|292.16|290.16|294.03|292.03|286.19|284.19|7604
1608746400000|2020-12-23 18:00:00|292.15|290.15|292.96|290.96|295.54|293.54|291.73|289.73|6312
1608750000000|2020-12-23 19:00:00|292.98|290.98|293.3|291.3|294.43|292.43|291.48|289.48|4737
1608753600000|2020-12-23 20:00:00|293.31|291.31|288.61|286.61|294.41|292.41|284.4|282.4|7128
1608757200000|2020-12-23 21:00:00|288.57|286.57|283.53|281.53|288.87|286.87|283.31|281.31|8489
1608760800000|2020-12-23 22:00:00|283.54|281.54|279.25|277.25|285.18|283.18|268.09|266.09|7473
1608764400000|2020-12-23 23:00:00|279.24|277.24|276.39|274.39|281.45|279.45|273.56|271.56|8336
1608768000000|2020-12-24 00:00:00|276.43|274.43|275.22|273.22|276.92|274.92|271.89|269.89|9803
1608771600000|2020-12-24 01:00:00|275.21|273.21|282.17|280.17|282.59|280.59|274.6|272.6|8068
1608775200000|2020-12-24 02:00:00|282.21|280.21|275.49|273.49|282.5|280.5|274.7|272.7|7505
1608778800000|2020-12-24 03:00:00|275.5|273.5|276.78|274.78|277.45|275.45|273.94|271.94|6404
1608782400000|2020-12-24 04:00:00|276.79|274.79|278.06|276.06|279.68|277.68|274.26|272.26|6238
1608786000000|2020-12-24 05:00:00|278.05|276.05|279.54|277.54|283.63|281.63|277.1|275.1|6211
1608789600000|2020-12-24 06:00:00|279.55|277.55|275.62|273.62|281.62|279.62|274.66|272.66|7739
1608793200000|2020-12-24 07:00:00|275.63|273.63|279.57|277.57|280.57|278.57|273.74|271.74|6417
1608796800000|2020-12-24 08:00:00|279.58|277.58|283.29|281.29|283.64|281.64|278.65|276.65|6613
1608800400000|2020-12-24 09:00:00|283.3|281.3|286.66|284.66|286.67|284.67|280.7|278.7|6594
1608804000000|2020-12-24 10:00:00|286.69|284.69|280.97|278.97|288.11|286.11|280.7|278.7|6295
1608807600000|2020-12-24 11:00:00|280.96|278.96|284.29|282.29|285.19|283.19|278.43|276.43|6894
1608811200000|2020-12-24 12:00:00|284.28|282.28|283.44|281.44|285.95|283.95|280.88|278.88|6716
1608814800000|2020-12-24 13:00:00|283.42|281.42|292.86|290.86|293.39|291.39|282.67|280.67|7000
1608818400000|2020-12-24 14:00:00|292.89|290.89|287.76|285.76|294.38|292.38|287.01|285.01|6973
1608822000000|2020-12-24 15:00:00|287.75|285.75|288.37|286.37|290.47|288.47|286|284|6301
1608825600000|2020-12-24 16:00:00|288.38|286.38|285.73|283.73|291.78|289.78|285.2|283.2|7165
1608829200000|2020-12-24 17:00:00|285.83|283.83|287.88|285.88|288.63|286.63|284.45|282.45|6523
1608832800000|2020-12-24 18:00:00|287.87|285.87|288.22|286.22|288.76|286.76|286.24|284.24|5763
1608836400000|2020-12-24 19:00:00|288.23|286.23|289.45|287.45|289.65|287.65|287.17|285.17|5129
1608840000000|2020-12-24 20:00:00|289.46|287.46|289.95|287.95|291.04|289.04|287.01|285.01|5186
1608843600000|2020-12-24 21:00:00|289.96|287.96|289.09|287.09|290.94|288.94|288.75|286.75|4754
1608969600000|2020-12-26 08:00:00|318.75|316.75|320.5|318.5|324.79|322.79|318.33|316.33|5899
1608973200000|2020-12-26 09:00:00|320.4|318.4|317.57|315.57|322.47|320.47|314.19|312.19|5879
1608976800000|2020-12-26 10:00:00|317.59|315.59|314.46|312.46|320.47|318.47|311.27|309.27|6053
1608980400000|2020-12-26 11:00:00|314.45|312.45|317.87|315.87|318.5|316.5|311.14|309.14|6011
1608984000000|2020-12-26 12:00:00|317.86|315.86|319|317|320.6|318.6|315.7|313.7|6483
1608987600000|2020-12-26 13:00:00|318.99|316.99|318.17|316.17|320.67|318.67|315.3|313.3|5423
1608991200000|2020-12-26 14:00:00|318.18|316.18|321.61|319.61|324.57|322.57|316.08|314.08|7732
1608994800000|2020-12-26 15:00:00|321.68|319.68|320.06|318.06|322.63|320.63|315.42|313.42|7119
1608998400000|2020-12-26 16:00:00|320.05|318.05|327.69|325.69|329.75|327.75|318.52|316.52|9034
1609002000000|2020-12-26 17:00:00|327.68|325.68|325.95|323.95|328.22|326.22|322.39|320.39|7144
1609005600000|2020-12-26 18:00:00|325.94|323.94|323.06|321.06|327.78|325.78|321.81|319.81|6215
1609009200000|2020-12-26 19:00:00|323.07|321.07|324.16|322.16|324.7|322.7|322.43|320.43|5212
1609012800000|2020-12-26 20:00:00|324.18|322.18|326.93|324.93|327.91|325.91|323.27|321.27|6918
1609016400000|2020-12-26 21:00:00|326.94|324.94|329|327|330.96|328.96|324.73|322.73|7414
1609020000000|2020-12-26 22:00:00|329.02|327.02|323.89|321.89|329.15|327.15|320.79|318.79|5973
1609023600000|2020-12-26 23:00:00|323.88|321.88|324.33|322.33|327.42|325.42|322.47|320.47|7135
1609027200000|2020-12-27 00:00:00|324.37|322.37|326.33|324.33|329.58|327.58|321.26|319.26|7210
1609030800000|2020-12-27 01:00:00|326.32|324.32|328.23|326.23|330.59|328.59|326.22|324.22|7291
1609034400000|2020-12-27 02:00:00|328.24|326.24|340.07|338.07|344.85|342.85|327.78|325.78|8307
1609038000000|2020-12-27 03:00:00|340.08|338.08|337.97|335.97|340.62|338.62|334.05|332.05|6704
1609041600000|2020-12-27 04:00:00|337.96|335.96|336.5|334.5|340.99|338.99|335.17|333.17|6264
1609045200000|2020-12-27 05:00:00|336.52|334.52|337.27|335.27|339.55|337.55|336.49|334.49|5248
1609048800000|2020-12-27 06:00:00|337.29|335.29|340.37|338.37|343.83|341.83|337.17|335.17|7422
1609052400000|2020-12-27 07:00:00|340.36|338.36|339.88|337.88|343.35|341.35|337.23|335.23|6183
1609056000000|2020-12-27 08:00:00|339.91|337.91|335.54|333.54|341.02|339.02|335.27|333.27|6926
1609059600000|2020-12-27 09:00:00|335.53|333.53|337.74|335.74|338.04|336.04|332.49|330.49|7164
1609063200000|2020-12-27 10:00:00|337.7|335.7|337.33|335.33|339.3|337.3|335.09|333.09|5647
1609066800000|2020-12-27 11:00:00|337.32|335.32|327.66|325.66|339.6|337.6|320.96|318.96|8715
1609070400000|2020-12-27 12:00:00|327.67|325.67|321.7|319.7|327.69|325.69|312.14|310.14|9212
1609074000000|2020-12-27 13:00:00|321.69|319.69|347.81|345.81|348.11|346.11|320.89|318.89|8385
1609077600000|2020-12-27 14:00:00|347.8|345.8|352.62|350.62|360.26|358.26|344.75|342.75|10256
1609081200000|2020-12-27 15:00:00|352.67|350.67|362|360|363.38|361.38|348.32|346.32|9487
1609084800000|2020-12-27 16:00:00|361.98|359.98|353.18|351.18|366.09|364.09|349.32|347.32|10713
1609088400000|2020-12-27 17:00:00|353.19|351.19|348.17|346.17|353.31|351.31|345.86|343.86|8141
1609092000000|2020-12-27 18:00:00|348.16|346.16|349.53|347.53|350.49|348.49|347.03|345.03|6378
1609095600000|2020-12-27 19:00:00|349.55|347.55|352.14|350.14|353.01|351.01|348.83|346.83|6404
1609099200000|2020-12-27 20:00:00|352.16|350.16|335.38|333.38|352.21|350.21|335.33|333.33|8290
1609102800000|2020-12-27 21:00:00|335.42|333.42|342.09|340.09|343.21|341.21|329.66|327.66|8759
1609106400000|2020-12-27 22:00:00|342.08|340.08|345.06|343.06|345.89|343.89|339.86|337.86|5577
1609110000000|2020-12-27 23:00:00|345.02|343.02|338.48|336.48|347.93|345.93|337.37|335.37|7259
1609113600000|2020-12-28 00:00:00|338.47|336.47|348.92|346.92|354.88|352.88|335.39|333.39|9385
1609117200000|2020-12-28 01:00:00|348.87|346.87|347.08|345.08|353.8|351.8|345.84|343.84|7440
1609120800000|2020-12-28 02:00:00|347.07|345.07|347.55|345.55|349.1|347.1|342.85|340.85|5781
1609124400000|2020-12-28 03:00:00|347.56|345.56|347.03|345.03|348.33|346.33|343.61|341.61|5542
1609128000000|2020-12-28 04:00:00|347.04|345.04|342.69|340.69|347.27|345.27|340.22|338.22|5541
1609131600000|2020-12-28 05:00:00|342.3|340.3|347.61|345.61|349.37|347.37|341.83|339.83|5476
1609135200000|2020-12-28 06:00:00|347.6|345.6|350.28|348.28|350.48|348.48|344.22|342.22|5575
1609138800000|2020-12-28 07:00:00|350.26|348.26|353.37|351.37|357.21|355.21|350.23|348.23|7658
1609142400000|2020-12-28 08:00:00|353.35|351.35|358.78|356.78|360.89|358.89|349.08|347.08|7622
1609146000000|2020-12-28 09:00:00|358.77|356.77|362.07|360.07|362.38|360.38|354.22|352.22|6698
1609149600000|2020-12-28 10:00:00|362.06|360.06|367.89|365.89|373.82|371.82|356.59|354.59|8574
1609153200000|2020-12-28 11:00:00|367.76|365.76|371.25|369.25|373.95|371.95|364.95|362.95|7248
1609156800000|2020-12-28 12:00:00|371.27|369.27|366.02|364.02|371.53|369.53|360.08|358.08|7322
1609160400000|2020-12-28 13:00:00|366.03|364.03|367.16|365.16|369.97|367.97|361.19|359.19|7145
1609164000000|2020-12-28 14:00:00|367.25|365.25|373.28|371.28|376.88|374.88|367.19|365.19|6595
1609167600000|2020-12-28 15:00:00|373.29|371.29|366.16|364.16|374.76|372.76|365.24|363.24|6924
1609171200000|2020-12-28 16:00:00|366.2|364.2|366.08|364.08|371.73|369.73|363.37|361.37|7342
1609174800000|2020-12-28 17:00:00|366.09|364.09|367.74|365.74|368.41|366.41|364|362|5050
1609178400000|2020-12-28 18:00:00|367.7|365.7|366.62|364.62|370.01|368.01|363.65|361.65|5630
1609182000000|2020-12-28 19:00:00|366.61|364.61|366.11|364.11|368.55|366.55|365.92|363.92|5111
1609185600000|2020-12-28 20:00:00|366.09|364.09|363.07|361.07|369.49|367.49|359.82|357.82|6636
1609189200000|2020-12-28 21:00:00|363.05|361.05|359.47|357.47|364.77|362.77|359.19|357.19|4366
1609192800000|2020-12-28 22:00:00|359.46|357.46|357.46|355.46|362.74|360.74|352.3|350.3|6537
1609196400000|2020-12-28 23:00:00|357.49|355.49|361.47|359.47|365.92|363.92|356.48|354.48|6292
1609200000000|2020-12-29 00:00:00|361.58|359.58|352.34|350.34|367.09|365.09|350.8|348.8|7162
1609203600000|2020-12-29 01:00:00|352.33|350.33|354.75|352.75|356.95|354.95|346.33|344.33|7728
1609207200000|2020-12-29 02:00:00|354.72|352.72|353.31|351.31|357.38|355.38|351.64|349.64|5459
1609210800000|2020-12-29 03:00:00|353.3|351.3|342.39|340.39|353.32|351.32|342.39|340.39|8114
1609214400000|2020-12-29 04:00:00|342.38|340.38|342.64|340.64|345.97|343.97|338.52|336.52|7444
1609218000000|2020-12-29 05:00:00|342.65|340.65|344.48|342.48|344.54|342.54|335.35|333.35|8400
1609221600000|2020-12-29 06:00:00|344.47|342.47|343.21|341.21|345.77|343.77|341.89|339.89|5182
1609225200000|2020-12-29 07:00:00|343.23|341.23|344.05|342.05|344.99|342.99|340.31|338.31|4226
1609228800000|2020-12-29 08:00:00|344.06|342.06|349.08|347.08|349.94|347.94|343.57|341.57|4890
1609232400000|2020-12-29 09:00:00|349.07|347.07|348.94|346.94|352.11|350.11|343.13|341.13|5384
1609236000000|2020-12-29 10:00:00|348.93|346.93|351.17|349.17|355.4|353.4|348.93|346.93|5535
1609239600000|2020-12-29 11:00:00|351.22|349.22|350.79|348.79|353.68|351.68|343.56|341.56|6237
1609243200000|2020-12-29 12:00:00|350.81|348.81|348.82|346.82|354.39|352.39|347.67|345.67|7058
1609246800000|2020-12-29 13:00:00|348.83|346.83|349.72|347.72|353.29|351.29|347.64|345.64|5957
1609250400000|2020-12-29 14:00:00|349.73|347.73|345.38|343.38|350.65|348.65|343.89|341.89|6700
1609254000000|2020-12-29 15:00:00|345.39|343.39|342.99|340.99|348.24|346.24|341.73|339.73|7044
1609257600000|2020-12-29 16:00:00|343.01|341.01|336.87|334.87|343.12|341.12|331.47|329.47|8879
1609261200000|2020-12-29 17:00:00|336.84|334.84|344.56|342.56|344.65|342.65|333.7|331.7|7266
1609264800000|2020-12-29 18:00:00|344.57|342.57|343.85|341.85|345.05|343.05|342.03|340.03|6235
1609268400000|2020-12-29 19:00:00|343.89|341.89|348.45|346.45|349.14|347.14|343.83|341.83|5480
1609272000000|2020-12-29 20:00:00|348.46|346.46|349.64|347.64|350.3|348.3|346.01|344.01|6272
1609275600000|2020-12-29 21:00:00|349.65|347.65|349.55|347.55|352.32|350.32|346.78|344.78|6134
1609279200000|2020-12-29 22:00:00|349.67|347.67|348.2|346.2|350.62|348.62|347.47|345.47|4594
1609282800000|2020-12-29 23:00:00|348.24|346.24|353.34|351.34|355.3|353.3|346.69|344.69|6249
1609286400000|2020-12-30 00:00:00|353.33|351.33|362.73|360.73|367.08|365.08|351.77|349.77|8059
1609290000000|2020-12-30 01:00:00|362.72|360.72|359.42|357.42|363.26|361.26|357.14|355.14|6435
1609293600000|2020-12-30 02:00:00|359.44|357.44|360.23|358.23|361.5|359.5|355.01|353.01|6851
1609297200000|2020-12-30 03:00:00|360.22|358.22|356.53|354.53|361.88|359.88|354.21|352.21|7090
1609300800000|2020-12-30 04:00:00|356.56|354.56|352.69|350.69|357.56|355.56|352.02|350.02|6893
1609304400000|2020-12-30 05:00:00|352.7|350.7|355.45|353.45|356.48|354.48|351.78|349.78|5478
1609308000000|2020-12-30 06:00:00|355.47|353.47|356.91|354.91|359.13|357.13|354.13|352.13|7025
1609311600000|2020-12-30 07:00:00|356.9|354.9|355.19|353.19|359.64|357.64|354.47|352.47|6333
1609315200000|2020-12-30 08:00:00|355.21|353.21|348.53|346.53|357.93|355.93|348.26|346.26|7936
1609318800000|2020-12-30 09:00:00|348.54|346.54|349.71|347.71|350.39|348.39|342.58|340.58|7608
1609322400000|2020-12-30 10:00:00|349.7|347.7|356.73|354.73|363.6|361.6|348.95|346.95|6844
1609326000000|2020-12-30 11:00:00|356.71|354.71|351.11|349.11|357.29|355.29|347.8|345.8|7718
1609329600000|2020-12-30 12:00:00|351.15|349.15|351.45|349.45|353.79|351.79|346.48|344.48|7111
1609333200000|2020-12-30 13:00:00|351.49|349.49|350.94|348.94|354|352|348.79|346.79|6989
1609336800000|2020-12-30 14:00:00|350.97|348.97|353.01|351.01|354.94|352.94|350.72|348.72|6462
1609340400000|2020-12-30 15:00:00|353.02|351.02|350.83|348.83|353.14|351.14|349.54|347.54|6635
1609344000000|2020-12-30 16:00:00|350.88|348.88|352.56|350.56|356.42|354.42|347.82|345.82|7496
1609347600000|2020-12-30 17:00:00|352.53|350.53|351.86|349.86|353.61|351.61|349.64|347.64|6919
1609351200000|2020-12-30 18:00:00|351.85|349.85|352.79|350.79|355.53|353.53|350.84|348.84|6489
1609354800000|2020-12-30 19:00:00|352.81|350.81|356.99|354.99|359.34|357.34|352.74|350.74|8313
1609358400000|2020-12-30 20:00:00|357|355|356.98|354.98|357.76|355.76|354.72|352.72|6601
1609362000000|2020-12-30 21:00:00|356.97|354.97|356.76|354.76|359.58|357.58|355.24|353.24|6741
1609365600000|2020-12-30 22:00:00|356.75|354.75|355.37|353.37|358.73|356.73|354.84|352.84|4708
1609369200000|2020-12-30 23:00:00|355.41|353.41|359.93|357.93|361.16|359.16|354.99|352.99|5494
1609372800000|2020-12-31 00:00:00|359.94|357.94|355.9|353.9|362.17|360.17|355.75|353.75|6851
1609376400000|2020-12-31 01:00:00|355.94|353.94|352.52|350.52|356.91|354.91|348|346|8444
1609380000000|2020-12-31 02:00:00|352.51|350.51|352.13|350.13|353.58|351.58|350.36|348.36|4828
1609383600000|2020-12-31 03:00:00|352.14|350.14|355.23|353.23|356.29|354.29|351.39|349.39|5325
1609387200000|2020-12-31 04:00:00|355.24|353.24|354.69|352.69|359.93|357.93|353.63|351.63|5291
1609390800000|2020-12-31 05:00:00|354.71|352.71|352.11|350.11|354.87|352.87|351.39|349.39|5525
1609394400000|2020-12-31 06:00:00|352.1|350.1|351.43|349.43|353.63|351.63|350.96|348.96|4907
1609398000000|2020-12-31 07:00:00|351.42|349.42|355.99|353.99|358.82|356.82|351.33|349.33|6928
1609401600000|2020-12-31 08:00:00|355.97|353.97|352.85|350.85|356.25|354.25|352|350|6139
1609405200000|2020-12-31 09:00:00|352.84|350.84|353.25|351.25|353.58|351.58|349.73|347.73|5998
1609408800000|2020-12-31 10:00:00|353.26|351.26|354.43|352.43|356.83|354.83|352.88|350.88|4998
1609412400000|2020-12-31 11:00:00|354.44|352.44|351.48|349.48|354.54|352.54|351.28|349.28|4632
1609416000000|2020-12-31 12:00:00|351.46|349.46|340.65|338.65|352.87|350.87|339.05|337.05|6909
1609419600000|2020-12-31 13:00:00|340.66|338.66|343.75|341.75|343.94|341.94|335.88|333.88|7151
1609423200000|2020-12-31 14:00:00|343.83|341.83|340.92|338.92|343.96|341.96|338.86|336.86|6326
1609426800000|2020-12-31 15:00:00|340.91|338.91|344.13|342.13|345.63|343.63|340.88|338.88|4695
1609430400000|2020-12-31 16:00:00|344.09|342.09|342.02|340.02|346.8|344.8|341.48|339.48|6894
1609434000000|2020-12-31 17:00:00|342.01|340.01|343.51|341.51|346.23|344.23|341.78|339.78|5560
1609437600000|2020-12-31 18:00:00|343.58|341.58|344.3|342.3|344.84|342.84|342.51|340.51|4650
1609441200000|2020-12-31 19:00:00|344.34|342.34|343.71|341.71|345.07|343.07|343.16|341.16|4865
1609444800000|2020-12-31 20:00:00|343.74|341.74|342.78|340.78|344.1|342.1|342|340|4352
1609448400000|2020-12-31 21:00:00|342.74|340.74|344.32|342.32|345.34|343.34|342.05|340.05|4306
1609574400000|2021-01-02 08:00:00|344.98|342.98|342.44|340.44|345.04|343.04|342|340|4016
1609578000000|2021-01-02 09:00:00|342.43|340.43|339.72|337.72|343.21|341.21|339.72|337.72|4390
1609581600000|2021-01-02 10:00:00|339.71|337.71|344.19|342.19|353.75|351.75|339.42|337.42|7455
1609585200000|2021-01-02 11:00:00|344.16|342.16|344.83|342.83|345.35|343.35|342.55|340.55|4447
1609588800000|2021-01-02 12:00:00|344.8|342.8|354.86|352.86|354.87|352.87|344.35|342.35|8080
1609592400000|2021-01-02 13:00:00|354.84|352.84|355.47|353.47|357.18|355.18|352.29|350.29|7926
1609596000000|2021-01-02 14:00:00|355.48|353.48|353.37|351.37|355.71|353.71|349.72|347.72|6772
1609599600000|2021-01-02 15:00:00|353.38|351.38|355.5|353.5|357|355|353.13|351.13|6689
1609603200000|2021-01-02 16:00:00|355.46|353.46|366.95|364.95|368.84|366.84|354.29|352.29|10045
1609606800000|2021-01-02 17:00:00|366.94|364.94|362.01|360.01|367.1|365.1|360.9|358.9|8615
1609610400000|2021-01-02 18:00:00|362.02|360.02|360.58|358.58|363.52|361.52|360.14|358.14|7193
1609614000000|2021-01-02 19:00:00|360.67|358.67|362.94|360.94|364.8|362.8|360.27|358.27|7101
1609617600000|2021-01-02 20:00:00|362.96|360.96|350.01|348.01|363.27|361.27|349.53|347.53|9746
1609621200000|2021-01-02 21:00:00|350|348|352.92|350.92|354.41|352.41|347.02|345.02|8555
1609624800000|2021-01-02 22:00:00|352.94|350.94|354.33|352.33|355.17|353.17|349.91|347.91|5044
1609628400000|2021-01-02 23:00:00|354.31|352.31|355.63|353.63|355.65|353.65|351.99|349.99|7446
1609632000000|2021-01-03 00:00:00|355.62|353.62|364.64|362.64|368.76|366.76|355.47|353.47|8505
1609635600000|2021-01-03 01:00:00|364.67|362.67|362.31|360.31|364.89|362.89|361.67|359.67|6829
1609639200000|2021-01-03 02:00:00|362.3|360.3|360.24|358.24|362.44|360.44|360.22|358.22|4616
1609642800000|2021-01-03 03:00:00|360.25|358.25|357.06|355.06|360.58|358.58|357.06|355.06|4949
1609646400000|2021-01-03 04:00:00|357.07|355.07|361.49|359.49|361.51|359.51|355.98|353.98|6070
1609650000000|2021-01-03 05:00:00|361.47|359.47|360.01|358.01|365.33|363.33|359.81|357.81|8165
1609653600000|2021-01-03 06:00:00|360.04|358.04|364.62|362.62|369.63|367.63|359.37|357.37|7295
1609657200000|2021-01-03 07:00:00|364.63|362.63|364.64|362.64|368.18|366.18|362.75|360.75|7789
1609660800000|2021-01-03 08:00:00|364.61|362.61|367.35|365.35|369.33|367.33|361.31|359.31|6234
1609664400000|2021-01-03 09:00:00|371.7|369.7|390.75|388.75|390.77|388.77|371.69|369.69|9363
1609668000000|2021-01-03 10:00:00|390.98|388.98|391.42|389.42|396.55|394.55|384.96|382.96|10160
1609671600000|2021-01-03 11:00:00|391.38|389.38|390.61|388.61|396.84|394.84|388.2|386.2|9309
1609675200000|2021-01-03 12:00:00|390.62|388.62|392.3|390.3|397.47|395.47|390.32|388.32|8455
1609678800000|2021-01-03 13:00:00|392.33|390.33|398.67|396.67|408.6|406.6|392.3|390.3|9170
1609682400000|2021-01-03 14:00:00|398.65|396.65|395.17|393.17|401.99|399.99|387.12|385.12|10230
1609686000000|2021-01-03 15:00:00|395.21|393.21|398.93|396.93|400.53|398.53|386.26|384.26|10451
1609689600000|2021-01-03 16:00:00|398.91|396.91|396.8|394.8|417.58|415.58|395.82|393.82|11312
1609693200000|2021-01-03 17:00:00|396.79|394.79|403.79|401.79|408.5|406.5|395.57|393.57|10781
1609696800000|2021-01-03 18:00:00|403.8|401.8|400.18|398.18|405.12|403.12|394.58|392.58|9618
1609700400000|2021-01-03 19:00:00|400.2|398.2|397.49|395.49|401.45|399.45|393.6|391.6|8423
1609704000000|2021-01-03 20:00:00|397.51|395.51|406.66|404.66|409.72|407.72|396.91|394.91|9139
1609707600000|2021-01-03 21:00:00|406.65|404.65|409.41|407.41|411.36|409.36|404.28|402.28|7390
1609711200000|2021-01-03 22:00:00|409.4|407.4|415.4|413.4|417.63|415.63|407.23|405.23|7195
1609714800000|2021-01-03 23:00:00|415.41|413.41|425.27|423.27|434.77|432.77|411.99|409.99|10515
1609718400000|2021-01-04 00:00:00|425.3|423.3|423.08|421.08|428.72|426.72|416.37|414.37|10155
1609722000000|2021-01-04 01:00:00|423.12|421.12|422.44|420.44|426.76|424.76|410.55|408.55|9422
1609725600000|2021-01-04 02:00:00|422.43|420.43|425.55|423.55|425.97|423.97|419.92|417.92|8650
1609729200000|2021-01-04 03:00:00|425.56|423.56|435.59|433.59|435.93|433.93|424.12|422.12|8998
1609732800000|2021-01-04 04:00:00|435.61|433.61|439.48|437.48|440.44|438.44|431.74|429.74|9814
1609736400000|2021-01-04 05:00:00|439.45|437.45|441.88|439.88|445.83|443.83|432.22|430.22|9862
1609740000000|2021-01-04 06:00:00|441.9|439.9|455.49|453.49|467.32|465.32|441.46|439.46|10943
1609743600000|2021-01-04 07:00:00|455.46|453.46|429.94|427.94|457.37|455.37|419.35|417.35|11974
1609747200000|2021-01-04 08:00:00|429.97|427.97|422.21|420.21|436.27|434.27|409.18|407.18|11136
1609750800000|2021-01-04 09:00:00|422.18|420.18|406.47|404.47|425.51|423.51|386.64|384.64|11684
1609754400000|2021-01-04 10:00:00|406.48|404.48|402.93|400.93|410.48|408.48|381.57|379.57|10951
1609758000000|2021-01-04 11:00:00|402.85|400.85|405.31|403.31|405.76|403.76|393.29|391.29|9136
1609761600000|2021-01-04 12:00:00|405.3|403.3|404.84|402.84|412.14|410.14|401.83|399.83|9288
1609765200000|2021-01-04 13:00:00|404.95|402.95|404.76|402.76|406.22|404.22|398.06|396.06|9242
1609768800000|2021-01-04 14:00:00|404.77|402.77|413.4|411.4|413.91|411.91|402.34|400.34|9258
1609772400000|2021-01-04 15:00:00|413.27|411.27|404.74|402.74|414.45|412.45|403.02|401.02|9293
1609776000000|2021-01-04 16:00:00|404.72|402.72|398.37|396.37|406.45|404.45|390.83|388.83|9971
1609779600000|2021-01-04 17:00:00|398.47|396.47|396.52|394.52|401.09|399.09|391.23|389.23|9668
1609783200000|2021-01-04 18:00:00|396.56|394.56|399.63|397.63|402.57|400.57|396.55|394.55|8661
1609786800000|2021-01-04 19:00:00|399.64|397.64|403.11|401.11|406.25|404.25|399.07|397.07|8112
1609790400000|2021-01-04 20:00:00|403.12|401.12|399.82|397.82|406.6|404.6|399.31|397.31|7191
1609794000000|2021-01-04 21:00:00|399.79|397.79|397.86|395.86|402.71|400.71|395.79|393.79|7487
1609797600000|2021-01-04 22:00:00|397.87|395.87|400.64|398.64|401.52|399.52|396.82|394.82|3940
1609801200000|2021-01-04 23:00:00|400.53|398.53|406.75|404.75|407.55|405.55|395.45|393.45|8457
1609804800000|2021-01-05 00:00:00|406.8|404.8|417.94|415.94|426.56|424.56|406.77|404.77|10200
1609808400000|2021-01-05 01:00:00|417.95|415.95|417.04|415.04|420.76|418.76|409.98|407.98|10048
1609812000000|2021-01-05 02:00:00|417.03|415.03|406.62|404.62|417.55|415.55|405.16|403.16|9119
1609815600000|2021-01-05 03:00:00|406.59|404.59|397.63|395.63|409.79|407.79|396.6|394.6|9468
1609819200000|2021-01-05 04:00:00|397.64|395.64|399.43|397.43|404.36|402.36|395.26|393.26|9827
1609822800000|2021-01-05 05:00:00|399.41|397.41|392.82|390.82|404.13|402.13|391.09|389.09|9439
1609826400000|2021-01-05 06:00:00|392.81|390.81|402.78|400.78|405.24|403.24|391.62|389.62|9445
1609830000000|2021-01-05 07:00:00|402.77|400.77|397.45|395.45|405.25|403.25|397.04|395.04|6993
1609833600000|2021-01-05 08:00:00|397.46|395.46|404.15|402.15|405.72|403.72|397.41|395.41|7418
1609837200000|2021-01-05 09:00:00|404.17|402.17|406.73|404.73|411.98|409.98|404.14|402.14|7514
1609840800000|2021-01-05 10:00:00|406.68|404.68|408.28|406.28|410.63|408.63|403.8|401.8|6452
1609844400000|2021-01-05 11:00:00|408.29|406.29|414.98|412.98|419.37|417.37|408.28|406.28|7637
1609848000000|2021-01-05 12:00:00|414.99|412.99|407.94|405.94|416.87|414.87|407.58|405.58|7424
1609851600000|2021-01-05 13:00:00|407.95|405.95|406.03|404.03|411.99|409.99|405.67|403.67|6157
1609855200000|2021-01-05 14:00:00|406|404|411.68|409.68|412.37|410.37|401.45|399.45|8364
1609858800000|2021-01-05 15:00:00|411.69|409.69|410.22|408.22|412.21|410.21|408.39|406.39|7115
1609862400000|2021-01-05 16:00:00|410.2|408.2|411.32|409.32|415.2|413.2|407.69|405.69|6965
1609866000000|2021-01-05 17:00:00|411.33|409.33|413.81|411.81|414.04|412.04|409.58|407.58|5490
1609869600000|2021-01-05 18:00:00|413.82|411.82|413.41|411.41|415.32|413.32|412.42|410.42|5899
1609873200000|2021-01-05 19:00:00|413.43|411.43|416.89|414.89|420.83|418.83|409.55|407.55|7304
1609876800000|2021-01-05 20:00:00|416.87|414.87|418.62|416.62|419.65|417.65|414.58|412.58|7044
1609880400000|2021-01-05 21:00:00|418.61|416.61|416.58|414.58|420.14|418.14|414.18|412.18|5836
1609884000000|2021-01-05 22:00:00|416.57|414.57|423.39|421.39|425.09|423.09|416.55|414.55|4864
1609887600000|2021-01-05 23:00:00|423.36|421.36|420.49|418.49|424.25|422.25|417.4|415.4|7001
1609891200000|2021-01-06 00:00:00|420.48|418.48|416.03|414.03|424.37|422.37|413.91|411.91|7642
1609894800000|2021-01-06 01:00:00|415.99|413.99|416.15|414.15|418.65|416.65|412.61|410.61|7014
1609898400000|2021-01-06 02:00:00|416.13|414.13|416.91|414.91|419.42|417.42|416.03|414.03|5632
1609902000000|2021-01-06 03:00:00|416.92|414.92|416.45|414.45|417.57|415.57|414.05|412.05|5302
1609905600000|2021-01-06 04:00:00|416.41|414.41|432.38|430.38|433.95|431.95|415.47|413.47|8578
1609909200000|2021-01-06 05:00:00|432.39|430.39|425.67|423.67|436.12|434.12|422.61|420.61|6638
1609912800000|2021-01-06 06:00:00|425.8|423.8|428.19|426.19|428.68|426.68|425.01|423.01|4797
1609916400000|2021-01-06 07:00:00|428.18|426.18|424.71|422.71|429.34|427.34|421.35|419.35|5109
1609920000000|2021-01-06 08:00:00|424.73|422.73|426.72|424.72|430.21|428.21|421.38|419.38|6683
1609923600000|2021-01-06 09:00:00|426.73|424.73|426.91|424.91|429.56|427.56|421.66|419.66|7284
1609927200000|2021-01-06 10:00:00|426.9|424.9|430.8|428.8|431.89|429.89|426.15|424.15|5602
1609930800000|2021-01-06 11:00:00|430.84|428.84|441.46|439.46|442.24|440.24|429.94|427.94|8589
1609934400000|2021-01-06 12:00:00|441.45|439.45|439.35|437.35|444.19|442.19|434.39|432.39|8126
1609938000000|2021-01-06 13:00:00|439.36|437.36|436.41|434.41|440.8|438.8|432.48|430.48|7289
1609941600000|2021-01-06 14:00:00|436.47|434.47|431.72|429.72|438.78|436.78|430.13|428.13|6472
1609945200000|2021-01-06 15:00:00|431.74|429.74|438.08|436.08|442.89|440.89|431.03|429.03|6559
1609948800000|2021-01-06 16:00:00|438.06|436.06|447.52|445.52|459.35|457.35|438.06|436.06|10291
1609952400000|2021-01-06 17:00:00|447.53|445.53|453.73|451.73|454.85|452.85|446.96|444.96|7519
1609956000000|2021-01-06 18:00:00|453.74|451.74|450.29|448.29|456.19|454.19|449.37|447.37|7313
1609959600000|2021-01-06 19:00:00|450.3|448.3|440.09|438.09|453.56|451.56|438.18|436.18|7552
1609963200000|2021-01-06 20:00:00|440.1|438.1|447.48|445.48|448.64|446.64|431.46|429.46|9955
1609966800000|2021-01-06 21:00:00|447.47|445.47|448.94|446.94|451.23|449.23|445.4|443.4|8309
1609970400000|2021-01-06 22:00:00|448.96|446.96|450.87|448.87|455.86|453.86|448.5|446.5|5311
1609974000000|2021-01-06 23:00:00|450.82|448.82|455.39|453.39|457.22|455.22|450.41|448.41|6926
1609977600000|2021-01-07 00:00:00|455.42|453.42|455.55|453.55|460.21|458.21|449.26|447.26|8978
1609981200000|2021-01-07 01:00:00|455.54|453.54|457.37|455.37|464.71|462.71|453.45|451.45|8488
1609984800000|2021-01-07 02:00:00|457.36|455.36|456.83|454.83|459.66|457.66|451.9|449.9|6969
1609988400000|2021-01-07 03:00:00|456.8|454.8|462.75|460.75|468.07|466.07|455.7|453.7|7534
1609992000000|2021-01-07 04:00:00|462.74|460.74|456.62|454.62|463.46|461.46|455.58|453.58|7555
1609995600000|2021-01-07 05:00:00|456.69|454.69|457|455|459.93|457.93|454.92|452.92|7319
1609999200000|2021-01-07 06:00:00|457.01|455.01|453.66|451.66|458.81|456.81|445.62|443.62|7704
1610002800000|2021-01-07 07:00:00|453.65|451.65|444.31|442.31|454.75|452.75|442.21|440.21|8007
1610006400000|2021-01-07 08:00:00|444.33|442.33|449.01|447.01|449.94|447.94|434.52|432.52|8715
1610010000000|2021-01-07 09:00:00|449.02|447.02|452.29|450.29|452.57|450.57|444.08|442.08|6983
1610013600000|2021-01-07 10:00:00|452.32|450.32|441.22|439.22|452.34|450.34|438.65|436.65|7084
1610017200000|2021-01-07 11:00:00|441.23|439.23|450.78|448.78|450.84|448.84|440.79|438.79|7760
1610020800000|2021-01-07 12:00:00|450.8|448.8|452.02|450.02|454.47|452.47|445.64|443.64|8176
1610024400000|2021-01-07 13:00:00|452.04|450.04|452.76|450.76|459.87|457.87|450.79|448.79|7353
1610028000000|2021-01-07 14:00:00|452.75|450.75|451.26|449.26|457.07|455.07|449.95|447.95|7869
1610031600000|2021-01-07 15:00:00|451.25|449.25|457.38|455.38|457.45|455.45|447.74|445.74|7400
1610035200000|2021-01-07 16:00:00|457.42|455.42|472.86|470.86|472.87|470.87|453.66|451.66|10116
1610038800000|2021-01-07 17:00:00|472.82|470.82|476.12|474.12|484.87|482.87|471.43|469.43|9597
1610042400000|2021-01-07 18:00:00|476.03|474.03|448|446|479.47|477.47|430.32|428.32|10178
1610046000000|2021-01-07 19:00:00|447.53|445.53|451.71|449.71|454.85|452.85|436.63|434.63|8547
1610049600000|2021-01-07 20:00:00|451.69|449.69|453.81|451.81|454.74|452.74|447.46|445.46|8729
1610053200000|2021-01-07 21:00:00|453.82|451.82|457.65|455.65|460.91|458.91|453.58|451.58|8118
1610056800000|2021-01-07 22:00:00|457.59|455.59|456.88|454.88|462.75|460.75|454.75|452.75|6623
1610060400000|2021-01-07 23:00:00|456.84|454.84|449.98|447.98|457.04|455.04|442.12|440.12|9451
1610064000000|2021-01-08 00:00:00|450|448|439.45|437.45|452.55|450.55|439.42|437.42|8258
1610067600000|2021-01-08 01:00:00|439.47|437.47|440.29|438.29|442.59|440.59|434.22|432.22|9688
1610071200000|2021-01-08 02:00:00|440.28|438.28|414.09|412.09|440.74|438.74|406.01|404.01|10397
1610074800000|2021-01-08 03:00:00|414|412|422.41|420.41|424.84|422.84|412.46|410.46|7993
1610078400000|2021-01-08 04:00:00|422.42|420.42|427.94|425.94|428.76|426.76|419.59|417.59|5771
1610082000000|2021-01-08 05:00:00|427.91|425.91|417.69|415.69|427.96|425.96|417.02|415.02|7106
1610085600000|2021-01-08 06:00:00|417.49|415.49|428.02|426.02|428.67|426.67|413.43|411.43|7490
1610089200000|2021-01-08 07:00:00|428.04|426.04|432.1|430.1|433.88|431.88|423.11|421.11|7632
1610092800000|2021-01-08 08:00:00|432.11|430.11|429.32|427.32|432.16|430.16|425.23|423.23|8053
1610096400000|2021-01-08 09:00:00|429.33|427.33|434.45|432.45|434.77|432.77|423.06|421.06|8230
1610100000000|2021-01-08 10:00:00|434.47|432.47|448.56|446.56|452.01|450.01|433.66|431.66|7983
1610103600000|2021-01-08 11:00:00|448.57|446.57|446.5|444.5|453.69|451.69|444.33|442.33|7467
1610107200000|2021-01-08 12:00:00|446.49|444.49|445.49|443.49|456.31|454.31|440.6|438.6|9834
1610110800000|2021-01-08 13:00:00|445.56|443.56|445.81|441.81|446.15|444.13|433.99|431.99|8233
1610114400000|2021-01-08 14:00:00|445.77|441.77|446.18|442.18|446.66|442.66|438.82|434.82|7921
1610118000000|2021-01-08 15:00:00|446.16|442.16|434.96|430.96|447.54|443.54|426.35|422.35|8436
1610121600000|2021-01-08 16:00:00|434.94|430.94|443.84|439.84|455.48|451.48|434.87|430.87|9270
1610125200000|2021-01-08 17:00:00|443.72|439.72|438.49|434.49|446.7|442.7|437.61|433.61|6969
1610128800000|2021-01-08 18:00:00|438.5|434.5|436.38|432.38|443.96|439.96|434.85|430.85|8951
1610132400000|2021-01-08 19:00:00|436.36|432.36|433.13|429.13|440.47|436.47|432.11|428.11|6198
1610136000000|2021-01-08 20:00:00|433.15|429.15|426.13|422.13|437.38|433.38|426.06|422.06|8276
1610139600000|2021-01-08 21:00:00|425.91|421.91|432.57|428.57|433.63|429.63|421.29|417.29|6992
1610179200000|2021-01-09 08:00:00|426.41|422.41|430.62|426.62|431.49|427.49|424.25|420.25|6523
1610182800000|2021-01-09 09:00:00|430.63|426.63|435.08|431.08|435.38|431.38|429.14|425.14|6720
1610186400000|2021-01-09 10:00:00|435.13|431.13|455.79|451.79|455.79|451.79|435.13|431.13|9428
1610190000000|2021-01-09 11:00:00|455.81|451.81|452.44|448.44|463.09|459.09|448.22|444.22|9615
1610193600000|2021-01-09 12:00:00|452.43|448.43|454.8|450.8|458.46|454.46|451.28|447.28|7681
1610197200000|2021-01-09 13:00:00|454.83|450.83|456.74|452.74|464.78|460.78|454.43|450.43|8478
1610200800000|2021-01-09 14:00:00|456.75|452.75|458.72|454.72|466.94|462.94|456.75|452.75|8798
1610204400000|2021-01-09 15:00:00|458.58|454.58|461.8|457.8|461.95|457.95|449.21|445.21|8353
1610208000000|2021-01-09 16:00:00|461.81|457.81|503.63|499.63|518.06|514.06|458.3|454.3|11291
1610211600000|2021-01-09 17:00:00|503.67|499.67|502.85|498.85|510.36|506.36|493.93|489.93|9011
1610215200000|2021-01-09 18:00:00|502.86|498.86|519.64|515.64|522.03|518.03|498.47|494.47|7481
1610218800000|2021-01-09 19:00:00|519.67|515.67|551.61|547.61|552.17|548.17|518.9|514.9|9301
1610222400000|2021-01-09 20:00:00|551.8|547.8|553.69|549.69|573.19|569.19|539.63|535.63|9979
1610226000000|2021-01-09 21:00:00|553.57|549.57|549.92|545.92|560.68|556.68|538.48|534.48|8419
1610229600000|2021-01-09 22:00:00|549.93|545.93|548.17|544.17|556.07|552.07|547.12|543.12|2704
1610233200000|2021-01-09 23:00:00|547.95|543.95|578.92|574.92|590.96|586.96|547.48|543.48|8184
1610236800000|2021-01-10 00:00:00|578.99|574.99|573.41|569.41|587.62|583.62|563|559|8973
1610240400000|2021-01-10 01:00:00|573.4|569.4|568.23|564.23|584.25|580.25|565.56|561.56|5992
1610244000000|2021-01-10 02:00:00|568.18|564.18|577.22|573.22|580.98|576.98|567.06|563.06|4375
1610247600000|2021-01-10 03:00:00|577.32|573.32|575.21|571.21|582.65|578.65|568.34|564.34|6812
1610251200000|2021-01-10 04:00:00|575.23|571.23|621.78|617.78|627.82|623.82|574|570|9754
1610254800000|2021-01-10 05:00:00|622.88|618.88|611.9|607.9|632.99|628.99|602.94|598.94|9924
1610258400000|2021-01-10 06:00:00|611.86|607.86|611.8|607.8|618.19|614.19|607.39|603.39|7384
1610262000000|2021-01-10 07:00:00|611.73|607.73|618.48|614.48|628.07|624.07|609.87|605.87|8467
1610265600000|2021-01-10 08:00:00|618.39|614.39|616.85|612.85|620|616|608.46|604.46|8379
1610269200000|2021-01-10 09:00:00|616.87|612.87|591.32|587.32|617.6|613.6|589.02|585.02|8710
1610272800000|2021-01-10 10:00:00|591.43|587.43|588.46|584.46|602.14|598.14|566.96|562.96|11123
1610276400000|2021-01-10 11:00:00|588.45|584.45|560.99|556.99|589.43|585.43|551.92|547.92|11850
1610280000000|2021-01-10 12:00:00|560.96|556.96|587.91|583.91|592.59|588.59|553.23|549.23|10901
1610283600000|2021-01-10 13:00:00|587.95|583.95|612.58|608.58|620.87|616.87|583.82|579.82|10694
1610287200000|2021-01-10 14:00:00|612.44|608.44|583.11|579.11|612.44|608.44|573.01|569.01|10749
1610290800000|2021-01-10 15:00:00|583.19|579.19|589.05|585.05|596.09|592.09|567.45|563.45|10117
1610294400000|2021-01-10 16:00:00|589.14|585.14|599.93|595.93|614.79|610.79|588.15|584.15|10996
1610298000000|2021-01-10 17:00:00|599.92|595.92|601.59|597.59|603.7|599.7|571.42|567.42|10743
1610301600000|2021-01-10 18:00:00|601.58|597.58|597.03|593.03|606.91|602.91|586.64|582.64|10568
1610305200000|2021-01-10 19:00:00|597.28|593.28|591.36|587.36|622.76|618.76|587.69|583.69|10494
1610308800000|2021-01-10 20:00:00|591.4|587.4|592.24|586.24|598.42|594.42|556.9|552.9|11785
1610312400000|2021-01-10 21:00:00|592.29|586.29|606.5|600.5|606.59|600.59|575.9|569.9|11479
1610316000000|2021-01-10 22:00:00|606.51|600.51|595.39|591.39|614.37|608.37|594.79|590.79|8415
1610319600000|2021-01-10 23:00:00|595.42|591.42|602.12|598.12|613.85|609.85|592.28|588.28|10368
1610323200000|2021-01-11 00:00:00|602.09|598.09|590.65|586.65|604.17|600.17|585.21|581.21|11527
1610326800000|2021-01-11 01:00:00|590.68|586.68|583.67|579.67|598.18|594.18|575.1|571.1|10073
1610330400000|2021-01-11 02:00:00|583.6|579.6|542.19|538.19|586.54|582.54|541.73|537.73|11287
1610334000000|2021-01-11 03:00:00|542.12|538.12|508.7|504.7|550.3|546.3|470.96|466.96|10664
1610337600000|2021-01-11 04:00:00|508.71|504.71|511.1|507.1|521.37|517.37|490.68|486.68|6290
1610341200000|2021-01-11 05:00:00|511.11|507.11|505.73|501.73|519.42|515.42|501.47|497.47|6755
1610344800000|2021-01-11 06:00:00|505.82|501.82|469.33|465.33|505.82|501.82|457.58|453.58|5914
1610348400000|2021-01-11 07:00:00|469.34|465.34|491.15|487.15|495.79|491.79|465.16|461.16|4880
1610352000000|2021-01-11 08:00:00|491.28|487.28|497.46|493.46|503.55|499.55|485.41|481.41|4966
1610355600000|2021-01-11 09:00:00|497.47|493.47|511.84|507.84|512.83|508.83|490.43|486.43|3693
1610359200000|2021-01-11 10:00:00|511.94|507.94|508.86|504.86|527.21|523.21|506.69|502.69|5160
1610362800000|2021-01-11 11:00:00|508.79|504.79|487.47|483.47|511.17|507.17|485.34|481.34|5292
1610366400000|2021-01-11 12:00:00|487.3|483.3|486.56|482.56|499.8|495.8|476.38|472.38|4856
1610370000000|2021-01-11 13:00:00|486.63|482.63|463.28|459.28|489.68|485.68|462.9|458.9|6218
1610373600000|2021-01-11 14:00:00|463.21|459.21|478.74|474.74|483.13|479.13|443.72|439.72|5145
1610377200000|2021-01-11 15:00:00|478.8|474.8|443.27|439.27|482.51|478.51|443.27|439.27|6532
1610380800000|2021-01-11 16:00:00|443.13|439.13|425.4|421.4|444.72|440.72|401.18|397.18|7418
1610384400000|2021-01-11 17:00:00|425.41|421.41|441.68|437.68|454.62|450.62|410.29|406.29|7348
1610388000000|2021-01-11 18:00:00|441.64|437.64|433.51|429.51|448.72|444.72|433.51|429.51|5757
1610391600000|2021-01-11 19:00:00|433.42|429.42|432.51|428.51|437.75|433.75|420.6|416.6|5978
1610395200000|2021-01-11 20:00:00|432.43|428.43|437.83|433.83|438.85|434.85|423.45|419.45|5910
1610398800000|2021-01-11 21:00:00|438.44|434.44|451.82|447.82|455.93|451.93|434.86|430.86|6953
1610402400000|2021-01-11 22:00:00|451.89|447.89|464.73|460.73|471.88|467.88|448.95|444.95|8014
1610406000000|2021-01-11 23:00:00|464.74|460.74|479.61|475.61|486.58|482.58|464.74|460.74|9441
1610409600000|2021-01-12 00:00:00|479.58|475.58|473.18|469.18|482.05|478.05|461.21|457.21|9837
1610413200000|2021-01-12 01:00:00|473.26|469.26|465.14|461.14|481.58|477.58|462.46|458.46|8764
1610416800000|2021-01-12 02:00:00|465.3|461.3|472.92|468.92|475.25|471.25|462.23|458.23|9411
1610420400000|2021-01-12 03:00:00|472.93|468.93|491.19|487.19|492.13|488.13|470.32|466.32|8952
1610424000000|2021-01-12 04:00:00|491.27|487.27|487.32|483.32|491.29|487.29|479.02|475.02|9689
1610427600000|2021-01-12 05:00:00|487.19|483.19|496.38|492.38|496.89|492.89|483.36|479.36|8171
1610431200000|2021-01-12 06:00:00|496.4|492.4|505.98|501.98|512.87|508.87|494.49|490.49|6603
1610434800000|2021-01-12 07:00:00|506.07|502.07|507.45|503.45|509.71|505.71|496.76|492.76|5883
1610438400000|2021-01-12 08:00:00|507.39|503.39|482.89|478.89|508.05|504.05|479.66|475.66|6038
1610442000000|2021-01-12 09:00:00|482.93|478.93|488.19|484.19|495.33|491.33|479.94|475.94|7308
1610445600000|2021-01-12 10:00:00|488.18|484.18|474.66|470.66|489.19|485.19|465.5|461.5|9900
1610449200000|2021-01-12 11:00:00|474.67|470.67|479.44|475.44|485.64|481.64|474.58|470.58|8267
1610452800000|2021-01-12 12:00:00|479.47|475.47|474.33|470.33|486.49|482.49|472.66|468.66|8212
1610456400000|2021-01-12 13:00:00|474.32|470.32|452.96|448.96|481.15|477.15|452.55|448.55|9955
1610460000000|2021-01-12 14:00:00|452.83|448.83|455.73|451.73|464.14|460.14|445.52|441.52|10684
1610463600000|2021-01-12 15:00:00|455.74|451.74|463.05|459.05|470.27|466.27|455.74|451.74|9106
1610467200000|2021-01-12 16:00:00|463.04|459.04|476.63|472.63|476.98|472.98|463|459|9139
1610470800000|2021-01-12 17:00:00|476.62|472.62|471.76|467.76|480.63|476.63|468.32|464.32|7359
1610474400000|2021-01-12 18:00:00|471.74|467.74|469.02|465.02|476.08|472.08|466.96|462.96|6896
1610478000000|2021-01-12 19:00:00|469|465|463.39|459.39|469.2|465.2|457.31|453.31|8360
1610481600000|2021-01-12 20:00:00|463.4|459.4|463.57|459.57|465.51|461.51|457.73|453.73|6051
1610485200000|2021-01-12 21:00:00|463.55|459.55|468.21|464.21|468.75|464.75|455.51|451.51|5064
1610488800000|2021-01-12 22:00:00|468.16|464.16|453.76|449.76|469.87|465.87|451.72|447.72|4825
1610492400000|2021-01-12 23:00:00|453.8|449.8|453.83|449.83|454.61|450.61|447.02|443.02|6020
1610496000000|2021-01-13 00:00:00|453.76|449.76|437.57|433.57|454.88|450.88|436.99|432.99|7403
1610499600000|2021-01-13 01:00:00|437.61|433.61|458.3|454.3|460.05|456.05|437.61|433.61|6797
1610503200000|2021-01-13 02:00:00|458.4|454.4|479.56|475.56|487.05|483.05|457.7|453.7|8629
1610506800000|2021-01-13 03:00:00|479.51|475.51|471.43|467.43|484.84|480.84|468.39|464.39|7129
1610510400000|2021-01-13 04:00:00|471.56|467.56|462.27|458.27|472.55|468.55|461.02|457.02|8231
1610514000000|2021-01-13 05:00:00|462.26|458.26|466.69|462.69|470.03|466.03|457.76|453.76|9060
1610517600000|2021-01-13 06:00:00|466.67|462.67|469.43|465.43|475.69|471.69|466.52|462.52|8780
1610521200000|2021-01-13 07:00:00|469.44|465.44|475.79|471.79|479.91|475.91|468.53|464.53|9133
1610524800000|2021-01-13 08:00:00|475.97|471.97|473.9|469.9|478|474|471.46|467.46|6985
1610528400000|2021-01-13 09:00:00|473.88|469.88|474.23|470.23|485.32|481.32|471.69|467.69|7223
1610532000000|2021-01-13 10:00:00|474.28|470.28|480.51|476.51|484.6|480.6|474.26|470.26|7538
1610535600000|2021-01-13 11:00:00|480.52|476.52|478.19|474.19|489.31|485.31|476.61|472.61|8465
1610539200000|2021-01-13 12:00:00|478.25|474.25|481.45|477.45|481.5|477.5|471.46|467.46|7698
1610542800000|2021-01-13 13:00:00|481.49|477.49|479.71|475.71|483.47|479.47|476.89|472.89|7078
1610546400000|2021-01-13 14:00:00|479.7|475.7|474.04|470.04|484.1|480.1|473.3|469.3|6563
1610550000000|2021-01-13 15:00:00|473.99|469.99|480.48|476.48|481.21|477.21|473.99|469.99|5784
1610553600000|2021-01-13 16:00:00|480.54|476.54|477.22|473.22|484.4|480.4|473.82|469.82|6015
1610557200000|2021-01-13 17:00:00|477.26|473.26|477.21|473.21|480.28|476.28|476|472|5397
1610560800000|2021-01-13 18:00:00|477.18|473.18|482.74|478.74|485.76|481.76|476.09|472.09|5641
1610564400000|2021-01-13 19:00:00|482.75|478.75|482.89|478.89|485.9|481.9|480.75|476.75|5440
1610568000000|2021-01-13 20:00:00|482.91|478.91|488.03|484.03|489.53|485.53|480.91|476.91|6521
1610571600000|2021-01-13 21:00:00|488.08|484.08|496.44|492.44|496.71|492.71|485.56|481.56|7033
1610575200000|2021-01-13 22:00:00|496.45|492.45|496.4|492.4|500.57|496.57|491.14|487.14|5790
1610578800000|2021-01-13 23:00:00|496.37|492.37|498.38|494.38|502.48|498.48|495.13|491.13|7021
1610582400000|2021-01-14 00:00:00|498.4|494.4|498.76|494.76|508.75|504.75|498.16|494.16|8345
1610586000000|2021-01-14 01:00:00|498.74|494.74|493.01|489.01|499.15|495.15|491.96|487.96|7604
1610589600000|2021-01-14 02:00:00|493.02|489.02|492.05|488.05|496.09|492.09|485.62|481.62|5939
1610593200000|2021-01-14 03:00:00|492.04|488.04|488.86|484.86|497.03|493.03|486.57|482.57|6156
1610596800000|2021-01-14 04:00:00|488.82|484.82|492.86|488.86|494.05|490.05|486.27|482.27|5703
1610600400000|2021-01-14 05:00:00|492.87|488.87|490.54|486.54|495.15|491.15|489.65|485.65|5713
1610604000000|2021-01-14 06:00:00|490.59|486.59|498.21|494.21|499.79|495.79|489.6|485.6|6622
1610607600000|2021-01-14 07:00:00|498.2|494.2|501.6|497.6|505.68|501.68|496.4|492.4|7332
1610611200000|2021-01-14 08:00:00|501.57|497.57|499.5|495.5|507.38|503.38|498|494|6497
1610614800000|2021-01-14 09:00:00|499.43|495.43|498.97|494.97|505.01|501.01|496.32|492.32|5430
1610618400000|2021-01-14 10:00:00|498.96|494.96|513.08|509.08|513.3|509.3|498.21|494.21|5578
1610622000000|2021-01-14 11:00:00|513.04|509.04|509.02|505.02|516.18|512.18|502.91|498.91|6838
1610625600000|2021-01-14 12:00:00|509.03|505.03|508.77|504.77|512.02|508.02|500.96|496.96|6522
1610629200000|2021-01-14 13:00:00|508.76|504.76|518.72|514.72|519.63|515.63|507.68|503.68|6904
1610632800000|2021-01-14 14:00:00|518.78|514.78|519.27|515.27|525.26|521.26|515.34|511.34|7828
1610636400000|2021-01-14 15:00:00|519.28|515.28|519.7|515.7|524.09|520.09|514.19|510.19|6905
1610640000000|2021-01-14 16:00:00|520.08|516.08|527.48|523.48|540.58|536.58|520.02|516.02|9948
1610643600000|2021-01-14 17:00:00|527.55|523.55|531.92|527.92|539.56|535.56|527.5|523.5|7622
1610647200000|2021-01-14 18:00:00|531.9|527.9|527.57|523.57|533.79|529.79|527.26|523.26|5781
1610650800000|2021-01-14 19:00:00|527.54|523.54|534.18|530.18|535.97|531.97|527.53|523.53|5541
1610654400000|2021-01-14 20:00:00|534.17|530.17|527.08|523.08|535.19|531.19|527.06|523.06|6105
1610658000000|2021-01-14 21:00:00|527.06|523.06|512.72|508.72|527.67|523.67|501.5|497.5|9577
1610661600000|2021-01-14 22:00:00|512.73|508.73|516.47|512.47|518.16|514.16|506.67|502.67|6072
1610665200000|2021-01-14 23:00:00|516.45|512.45|528.59|524.59|530.37|526.37|516.31|512.31|6901
1610668800000|2021-01-15 00:00:00|528.6|524.6|526.14|522.14|537.25|533.25|525.55|521.55|7935
1610672400000|2021-01-15 01:00:00|526.12|522.12|520.36|516.36|531.34|527.34|517.35|513.35|6613
1610676000000|2021-01-15 02:00:00|520.39|516.39|521.33|517.33|524.05|520.05|513.57|509.57|7151
1610679600000|2021-01-15 03:00:00|521.26|517.26|514.37|510.37|521.26|517.26|508.03|504.03|7229
1610683200000|2021-01-15 04:00:00|514.34|510.34|508.55|504.55|515.46|511.46|505.24|501.24|8292
1610686800000|2021-01-15 05:00:00|508.62|504.62|501.44|497.44|515.79|511.79|500.87|496.87|7496
1610690400000|2021-01-15 06:00:00|501.42|497.42|508.55|504.55|508.55|504.55|498.23|494.23|7884
1610694000000|2021-01-15 07:00:00|508.56|504.56|513.3|509.3|514.21|510.21|504.16|500.16|7766
1610697600000|2021-01-15 08:00:00|513.31|509.31|507.97|503.97|517.39|513.39|507.21|503.21|7863
1610701200000|2021-01-15 09:00:00|507.93|503.93|511.47|507.47|512.23|508.23|505.16|501.16|6759
1610704800000|2021-01-15 10:00:00|511.5|507.5|509.46|505.46|514.43|510.43|509.11|505.11|5775
1610708400000|2021-01-15 11:00:00|509.4|505.4|506.52|502.52|511.88|507.88|505.4|501.4|7040
1610712000000|2021-01-15 12:00:00|506.53|502.53|502.43|498.43|507.79|503.79|494.86|490.86|8522
1610715600000|2021-01-15 13:00:00|502.36|498.36|511.38|507.38|513.44|509.44|494.94|490.94|7813
1610719200000|2021-01-15 14:00:00|511.41|507.41|494.65|490.65|514.07|510.07|489.65|485.65|8721
1610722800000|2021-01-15 15:00:00|494.64|490.64|473.39|469.39|494.84|490.84|467.6|463.6|7904
1610726400000|2021-01-15 16:00:00|473.38|469.38|482.08|478.08|484.28|480.28|455.38|451.38|11120
1610730000000|2021-01-15 17:00:00|482.09|478.09|480.86|476.86|483.17|479.17|473.43|469.43|9277
1610733600000|2021-01-15 18:00:00|480.85|476.85|475.41|471.41|484.64|480.64|470.83|466.83|8093
1610737200000|2021-01-15 19:00:00|475.42|471.42|475.68|471.68|482.88|478.88|474.3|470.3|7571
1610740800000|2021-01-15 20:00:00|475.66|471.66|480.88|476.88|481.35|477.35|472.71|468.71|8540
1610744400000|2021-01-15 21:00:00|480.9|476.9|484.79|480.79|486.47|482.47|477.52|473.52|5830
1610784000000|2021-01-16 08:00:00|489.7|485.7|496.71|492.71|497.65|493.65|487.03|483.03|7081
1610787600000|2021-01-16 09:00:00|496.7|492.7|496.98|492.98|497.32|493.32|493.04|489.04|7051
1610791200000|2021-01-16 10:00:00|496.91|492.91|501.71|497.71|505.91|501.91|496.7|492.7|7104
1610794800000|2021-01-16 11:00:00|501.74|497.74|505.42|501.42|508.06|504.06|499.38|495.38|6894
1610798400000|2021-01-16 12:00:00|505.41|501.41|503.5|499.5|514.21|510.21|495.48|491.48|8331
1610802000000|2021-01-16 13:00:00|503.48|499.48|502.48|498.48|508.81|504.81|499.79|495.79|7635
1610805600000|2021-01-16 14:00:00|502.46|498.46|500.6|496.6|503.71|499.71|494.14|490.14|7405
1610809200000|2021-01-16 15:00:00|500.61|496.61|508.71|504.71|511.76|507.76|496.87|492.87|8216
1610812800000|2021-01-16 16:00:00|508.72|504.72|508.21|504.21|516.63|512.63|503.93|499.93|9848
1610816400000|2021-01-16 17:00:00|508.22|504.22|501.3|497.3|509.4|505.4|500.4|496.4|8054
1610820000000|2021-01-16 18:00:00|501.23|497.23|492.75|488.75|504.6|500.6|491.78|487.78|7849
1610823600000|2021-01-16 19:00:00|492.77|488.77|499.06|495.06|502.45|498.45|489.7|485.7|9221
1610827200000|2021-01-16 20:00:00|499.07|495.07|502.44|498.44|503.18|499.18|497.04|493.04|7846
1610830800000|2021-01-16 21:00:00|502.42|498.42|490.96|486.96|502.46|498.46|487.47|483.47|8399
1610834400000|2021-01-16 22:00:00|490.97|486.97|492.91|488.91|493.83|489.83|482.8|478.8|5861
1610838000000|2021-01-16 23:00:00|492.92|488.92|491.7|487.7|497.31|493.31|488.9|484.9|7466
1610841600000|2021-01-17 00:00:00|491.69|487.69|495.82|491.82|496.89|492.89|483.92|479.92|8604
1610845200000|2021-01-17 01:00:00|495.83|491.83|497.03|493.03|497.09|493.09|491.45|487.45|7211
1610848800000|2021-01-17 02:00:00|497.02|493.02|490.96|486.96|497.24|493.24|488.89|484.89|6274
1610852400000|2021-01-17 03:00:00|490.98|486.98|490.03|486.03|491.76|487.76|487.85|483.85|6602
1610856000000|2021-01-17 04:00:00|490.02|486.02|486.3|482.3|492.52|488.52|485.38|481.38|6631
1610859600000|2021-01-17 05:00:00|486.29|482.29|478.97|474.97|487.07|483.07|478.43|474.43|7405
1610863200000|2021-01-17 06:00:00|478.93|474.93|477.35|473.35|482.4|478.4|473.45|469.45|8400
1610866800000|2021-01-17 07:00:00|477.34|473.34|473.33|469.33|481.94|477.94|468.12|464.12|9025
1610870400000|2021-01-17 08:00:00|473.32|469.32|471.37|467.37|473.58|469.58|467.1|463.1|9147
1610874000000|2021-01-17 09:00:00|471.38|467.38|466.96|462.96|477.77|473.77|465.68|461.68|8385
1610877600000|2021-01-17 10:00:00|466.95|462.95|475.41|471.41|477.9|473.9|464.27|460.27|8525
1610881200000|2021-01-17 11:00:00|475.43|471.43|480.47|476.47|481.58|477.58|475.1|471.1|6793
1610884800000|2021-01-17 12:00:00|480.48|476.48|477.27|473.27|481.67|477.67|476.3|472.3|6905
1610888400000|2021-01-17 13:00:00|477.24|473.24|473.71|469.71|480.91|476.91|473.11|469.11|6727
1610892000000|2021-01-17 14:00:00|473.72|469.72|473.53|469.53|476.36|472.36|469.91|465.91|7593
1610895600000|2021-01-17 15:00:00|473.49|469.49|481.66|477.66|484.88|480.88|473.45|469.45|8288
1610899200000|2021-01-17 16:00:00|481.64|477.64|481|477|484.26|480.26|477.1|473.1|7724
1610902800000|2021-01-17 17:00:00|480.98|476.98|482.05|478.05|483.98|479.98|479.49|475.49|6419
1610906400000|2021-01-17 18:00:00|482.07|478.07|480.11|476.11|483.69|479.69|479.6|475.6|6201
1610910000000|2021-01-17 19:00:00|480.12|476.12|478.36|474.36|484.96|480.96|477.34|473.34|6004
1610913600000|2021-01-17 20:00:00|478.37|474.37|484.92|478.92|485.03|479.03|478.24|474.24|5914
1610917200000|2021-01-17 21:00:00|484.94|478.94|491.34|485.34|493.04|487.04|484.45|478.45|6555
1610920800000|2021-01-17 22:00:00|491.35|485.35|486.14|482.14|493.25|487.25|484.37|480.37|4151
1610924400000|2021-01-17 23:00:00|486.16|482.16|481.41|477.41|488.14|484.14|479.86|475.86|6278
1610928000000|2021-01-18 00:00:00|481.43|477.43|484.06|480.06|485.16|481.16|479.1|475.1|6332
1610931600000|2021-01-18 01:00:00|484.05|480.05|490.69|486.69|492.26|488.26|479.8|475.8|6287
1610935200000|2021-01-18 02:00:00|490.72|486.72|482.22|478.22|491.63|487.63|480.77|476.77|7001
1610938800000|2021-01-18 03:00:00|482.21|478.21|475.02|471.02|482.6|478.6|472|468|8729
1610942400000|2021-01-18 04:00:00|475.03|471.03|475.03|471.03|478.19|474.19|472.08|468.08|5887
1610946000000|2021-01-18 05:00:00|475.04|471.04|477.51|473.51|479.4|475.4|471.4|467.4|6450
1610949600000|2021-01-18 06:00:00|477.49|473.49|474.31|470.31|478.7|474.7|473.77|469.77|5855
1610953200000|2021-01-18 07:00:00|474.29|470.29|480.43|476.43|483.92|479.92|473.71|469.71|6803
1610956800000|2021-01-18 08:00:00|480.45|476.45|482.79|478.79|484.12|480.12|480.38|476.38|4628
1610960400000|2021-01-18 09:00:00|482.82|478.82|485.97|481.97|486.77|482.77|482.48|478.48|6470
1610964000000|2021-01-18 10:00:00|485.94|481.94|481.36|477.36|486.18|482.18|481.08|477.08|6011
1610967600000|2021-01-18 11:00:00|481.35|477.35|483.32|479.32|485.2|481.2|475.43|471.43|6808
1610971200000|2021-01-18 12:00:00|483.4|479.4|509.35|505.35|509.71|505.71|482.33|478.33|8676
1610974800000|2021-01-18 13:00:00|509.37|505.37|497.96|493.96|511.43|507.43|497.04|493.04|9052
1610978400000|2021-01-18 14:00:00|497.92|493.92|496.36|492.36|505.79|501.79|491.23|487.23|8230
1610982000000|2021-01-18 15:00:00|496.42|492.42|498.8|494.8|499.89|495.89|494.14|490.14|7532
1610985600000|2021-01-18 16:00:00|498.82|494.82|491.87|487.87|502.54|498.54|489.4|485.4|6618
1610989200000|2021-01-18 17:00:00|491.9|487.9|486.98|482.98|493.31|489.31|483.84|479.84|3774
1610992800000|2021-01-18 18:00:00|487.01|483.01|490|486|490.28|486.28|486.1|482.1|2479
1610996400000|2021-01-18 19:00:00|489.83|485.83|490.9|486.9|492.61|488.61|489.34|485.34|2510
1611000000000|2021-01-18 20:00:00|490.91|486.91|492.34|488.34|493.8|489.8|489.97|485.97|4898
1611003600000|2021-01-18 21:00:00|492.25|488.25|494.51|490.51|496.02|492.02|492.23|488.23|5359
1611007200000|2021-01-18 22:00:00|494.52|490.52|497.69|493.69|497.75|493.75|494.52|490.52|3179
1611010800000|2021-01-18 23:00:00|497.79|493.79|510.71|506.71|515.99|511.99|497.66|493.66|7427
1611014400000|2021-01-19 00:00:00|510.72|506.72|508.99|504.99|515.3|511.3|504.93|500.93|7883
1611018000000|2021-01-19 01:00:00|509.05|505.05|518.07|514.07|526.95|522.95|509.05|505.05|9250
1611021600000|2021-01-19 02:00:00|518.1|514.1|527.11|523.11|527.13|523.13|516.04|512.04|8780
1611025200000|2021-01-19 03:00:00|527.14|523.14|518.31|514.31|529.14|525.14|518.27|514.27|7708
1611028800000|2021-01-19 04:00:00|518.36|514.36|515.87|511.87|523.44|519.44|515.59|511.59|6185
1611032400000|2021-01-19 05:00:00|515.92|511.92|519.1|515.1|522.66|518.66|515.92|511.92|6409
1611036000000|2021-01-19 06:00:00|519.11|515.11|521.85|517.85|522.93|518.93|518.15|514.15|5805
1611039600000|2021-01-19 07:00:00|521.86|517.86|529.72|525.72|531.35|527.35|520.15|516.15|7328
1611043200000|2021-01-19 08:00:00|529.73|525.73|530.62|526.62|538.18|534.18|526.04|522.04|8385
1611046800000|2021-01-19 09:00:00|530.58|526.58|527.24|523.24|532.32|528.32|525.64|521.64|7901
1611050400000|2021-01-19 10:00:00|527.23|523.23|527.51|523.51|531.99|527.99|522.11|518.11|7147
1611054000000|2021-01-19 11:00:00|527.5|523.5|536.12|532.12|536.13|532.13|524.64|520.64|5210
1611057600000|2021-01-19 12:00:00|536.13|532.13|523.73|519.73|536.77|532.77|521.75|517.75|5045
1611061200000|2021-01-19 13:00:00|523.75|519.75|535.07|531.07|536.8|532.8|523.75|519.75|6668
1611064800000|2021-01-19 14:00:00|534.98|530.98|530.04|526.04|536.67|532.67|528.53|524.53|6823
1611068400000|2021-01-19 15:00:00|529.98|525.98|540.93|536.93|541.35|537.35|524.76|520.76|7250
1611072000000|2021-01-19 16:00:00|541|537|537.58|533.58|554.56|550.56|536.49|532.49|9667
1611075600000|2021-01-19 17:00:00|537.59|533.59|537.65|533.65|542.8|538.8|535.31|531.31|7798
1611079200000|2021-01-19 18:00:00|537.64|533.64|516.64|512.64|537.67|533.67|516.23|512.23|9005
1611082800000|2021-01-19 19:00:00|516.61|512.61|520.51|516.51|523.24|519.24|513.03|509.03|8639
1611086400000|2021-01-19 20:00:00|520.53|516.53|525.24|521.24|526.9|522.9|516.65|512.65|7393
1611090000000|2021-01-19 21:00:00|525.23|521.23|524.63|520.63|529.22|525.22|524.13|520.13|6486
1611093600000|2021-01-19 22:00:00|524.61|520.61|527.3|523.3|528.62|524.62|522.55|518.55|3992
1611097200000|2021-01-19 23:00:00|527.31|523.31|510.17|506.17|528.04|524.04|508.44|504.44|7473
1611100800000|2021-01-20 00:00:00|510.14|506.14|519.18|515.18|520.21|516.21|504.68|500.68|7995
1611104400000|2021-01-20 01:00:00|519.13|515.13|513.17|509.17|519.36|515.36|509.89|505.89|7880
1611108000000|2021-01-20 02:00:00|513.21|509.21|513.16|509.16|515.61|511.61|508.59|504.59|8068
1611111600000|2021-01-20 03:00:00|513.12|509.12|497.51|493.51|515.03|511.03|497.05|493.05|9614
1611115200000|2021-01-20 04:00:00|497.53|493.53|502.53|498.53|505.47|501.47|494.11|490.11|8691
1611118800000|2021-01-20 05:00:00|502.54|498.54|504.9|500.9|506.45|502.45|501.23|497.23|6744
1611122400000|2021-01-20 06:00:00|504.89|500.89|501.31|497.31|506.72|502.72|500.03|496.03|6987
1611126000000|2021-01-20 07:00:00|501.34|497.34|506.66|502.66|510.09|506.09|500.06|496.06|7055
1611129600000|2021-01-20 08:00:00|506.67|502.67|503.56|499.56|508.64|504.64|500.92|496.92|7545
1611133200000|2021-01-20 09:00:00|503.58|499.58|493.52|489.52|505.03|501.03|487.74|483.74|8071
1611136800000|2021-01-20 10:00:00|493.51|489.51|492.48|488.48|494.82|490.82|484.83|480.83|8604
1611140400000|2021-01-20 11:00:00|492.4|488.4|482.26|478.26|494.08|490.08|474.79|470.79|8629
1611144000000|2021-01-20 12:00:00|482.25|478.25|487.9|483.9|490.09|486.09|475.49|471.49|8429
1611147600000|2021-01-20 13:00:00|487.89|483.89|492.99|488.99|493.39|489.39|480.42|476.42|8041
1611151200000|2021-01-20 14:00:00|492.98|488.98|488.03|484.03|494.25|490.25|487.42|483.42|6667
1611154800000|2021-01-20 15:00:00|487.97|483.97|479.12|475.12|490.03|486.03|478.06|474.06|6792
1611158400000|2021-01-20 16:00:00|479.1|475.1|493.28|489.28|495.07|491.07|474.09|470.09|9121
1611162000000|2021-01-20 17:00:00|493.3|489.3|490.86|486.86|493.4|489.4|487.59|483.59|6790
1611165600000|2021-01-20 18:00:00|490.87|486.87|493.77|489.77|493.78|489.78|489.38|485.38|5269
1611169200000|2021-01-20 19:00:00|494.01|490.01|498.58|494.58|499.85|495.85|493.72|489.72|5277
1611172800000|2021-01-20 20:00:00|498.81|494.81|495.13|491.13|499.67|495.67|493.58|489.58|5670
1611176400000|2021-01-20 21:00:00|495.12|491.12|496.62|492.62|497.3|493.3|490.47|486.47|5898
1611180000000|2021-01-20 22:00:00|496.63|492.63|495.7|491.7|497.8|493.8|493.58|489.58|3645
1611183600000|2021-01-20 23:00:00|495.71|491.71|499.47|495.47|501.67|497.67|492.87|488.87|6166
1611187200000|2021-01-21 00:00:00|499.46|495.46|495.52|491.52|501.4|497.4|493.17|489.17|5902
1611190800000|2021-01-21 01:00:00|495.53|491.53|489.63|485.63|496.17|492.17|487.61|483.61|6928
1611194400000|2021-01-21 02:00:00|489.64|485.64|487.51|483.51|490.04|486.04|484.92|480.92|6471
1611198000000|2021-01-21 03:00:00|487.5|483.5|487.01|483.01|490.17|486.17|483.32|479.32|5972
1611201600000|2021-01-21 04:00:00|487.03|483.03|477.01|473.01|489.12|485.12|476.03|472.03|6380
1611205200000|2021-01-21 05:00:00|477.04|473.04|480.53|476.53|480.89|476.89|474.24|470.24|6637
1611208800000|2021-01-21 06:00:00|480.51|476.51|481.83|477.83|483.76|479.76|480.44|476.44|6359
1611212400000|2021-01-21 07:00:00|481.84|477.84|481.37|477.37|484.91|480.91|480.42|476.42|5493
1611216000000|2021-01-21 08:00:00|481.39|477.39|460.25|456.25|481.43|477.43|459.28|455.28|8415
1611219600000|2021-01-21 09:00:00|460.26|456.26|457.78|453.78|464.08|460.08|452.09|448.09|10268
1611223200000|2021-01-21 10:00:00|457.77|453.77|454.43|450.43|458.36|454.36|442.67|438.67|9315
1611226800000|2021-01-21 11:00:00|454.44|450.44|446.84|442.84|456.93|452.93|446.14|442.14|9186
1611230400000|2021-01-21 12:00:00|446.83|442.83|453.51|449.51|455.89|451.89|436.42|432.42|9926
1611234000000|2021-01-21 13:00:00|453.52|449.52|451.31|447.31|457.58|453.58|451.15|447.15|7845
1611237600000|2021-01-21 14:00:00|451.35|447.35|442.98|438.98|453.43|449.43|441.59|437.59|9663
1611241200000|2021-01-21 15:00:00|443.03|439.03|440.37|436.37|451.91|447.91|439.24|435.24|9362
1611244800000|2021-01-21 16:00:00|440.4|436.4|431.44|427.44|449.33|445.33|431|427|9566
1611248400000|2021-01-21 17:00:00|431.45|427.45|441.86|437.86|443.13|439.13|430.89|426.89|9229
1611252000000|2021-01-21 18:00:00|441.89|437.89|438.9|434.9|442.06|438.06|436.33|432.33|8455
1611255600000|2021-01-21 19:00:00|438.89|434.89|446.74|442.74|447.42|443.42|435.39|431.39|6358
1611259200000|2021-01-21 20:00:00|446.73|442.73|441.15|437.15|446.78|442.78|441|437|5214
1611262800000|2021-01-21 21:00:00|441.17|437.17|437.56|433.56|447.23|443.23|437.48|433.48|7562
1611266400000|2021-01-21 22:00:00|437.55|433.55|423.85|419.85|437.69|433.69|407.3|403.3|8632
1611270000000|2021-01-21 23:00:00|423.79|419.79|420.25|416.25|430.67|426.67|418.66|414.66|10309
1611273600000|2021-01-22 00:00:00|420.23|416.23|406.14|402.14|420.54|416.54|394.27|390.27|11097
1611277200000|2021-01-22 01:00:00|406.13|402.13|411.49|407.49|412.85|408.85|396.81|392.81|10255
1611280800000|2021-01-22 02:00:00|411.51|407.51|422.07|418.07|422.57|418.57|410.17|406.17|8977
1611284400000|2021-01-22 03:00:00|422.05|418.05|416.48|412.48|422.22|418.22|413.71|409.71|8274
1611288000000|2021-01-22 04:00:00|416.38|412.38|420.7|416.7|426.53|422.53|416.35|412.35|7938
1611291600000|2021-01-22 05:00:00|420.74|416.74|424.95|420.95|426.6|422.6|417.01|413.01|7222
1611295200000|2021-01-22 06:00:00|424.96|420.96|423.52|419.52|427.35|423.35|421.14|417.14|7508
1611298800000|2021-01-22 07:00:00|423.51|419.51|416.11|412.11|427.04|423.04|414.32|410.32|7704
1611302400000|2021-01-22 08:00:00|416.16|412.16|423.31|419.31|423.41|419.41|412.54|408.54|8183
1611306000000|2021-01-22 09:00:00|423.34|419.34|427.1|423.1|429.65|425.65|421.95|417.95|7922
1611309600000|2021-01-22 10:00:00|427.09|423.09|432.05|428.05|434.74|430.74|426.06|422.06|8609
1611313200000|2021-01-22 11:00:00|432.04|428.04|432.21|428.21|435.7|431.7|430.15|426.15|8262
1611316800000|2021-01-22 12:00:00|432.18|428.18|432.89|428.89|437.09|433.09|430.69|426.69|7838
1611320400000|2021-01-22 13:00:00|432.85|428.85|437.58|433.58|439.69|435.69|431.01|427.01|6659
1611324000000|2021-01-22 14:00:00|437.57|433.57|446.87|442.87|447.51|443.51|437.39|433.39|5292
1611327600000|2021-01-22 15:00:00|446.86|442.86|446.94|442.94|451.13|447.13|443.41|439.41|5066
1611331200000|2021-01-22 16:00:00|447.09|443.09|443.19|439.19|449.4|445.4|440|436|6073
1611334800000|2021-01-22 17:00:00|443.16|439.16|443.6|439.6|445.65|441.65|440.82|436.82|6821
1611338400000|2021-01-22 18:00:00|443.63|439.63|449.56|445.56|449.64|445.64|441.45|437.45|6493
1611342000000|2021-01-22 19:00:00|449.55|445.55|451.07|447.07|452.93|448.93|448.32|444.32|4937
1611345600000|2021-01-22 20:00:00|451.08|447.08|447.53|443.53|451.84|447.84|446.18|442.18|5812
1611349200000|2021-01-22 21:00:00|447.5|443.5|445.35|441.35|448.75|444.75|444.31|440.31|6348
1611388800000|2021-01-23 08:00:00|443.6|439.6|442.97|438.97|444.18|440.18|438.84|434.84|6578
1611392400000|2021-01-23 09:00:00|443.07|439.07|437.91|433.91|444.18|440.18|435.8|431.8|7564
1611396000000|2021-01-23 10:00:00|437.9|433.9|432.7|428.7|439.63|435.63|429.7|425.7|8027
1611399600000|2021-01-23 11:00:00|432.69|428.69|423.61|419.61|434.15|430.15|422.48|418.48|8425
1611403200000|2021-01-23 12:00:00|423.6|419.6|424.45|420.45|429.02|425.02|423|419|8012
1611406800000|2021-01-23 13:00:00|424.47|420.47|429.84|425.84|432.26|428.26|421.33|417.33|8117
1611410400000|2021-01-23 14:00:00|429.85|425.85|427.44|423.44|431.14|427.14|426.89|422.89|7648
1611414000000|2021-01-23 15:00:00|427.43|423.43|430.55|426.55|433.72|429.72|426.7|422.7|7175
1611417600000|2021-01-23 16:00:00|430.57|426.57|429.8|425.8|433.7|429.7|427.01|423.01|7211
1611421200000|2021-01-23 17:00:00|429.78|425.78|432.53|428.53|433.55|429.55|429.58|425.58|6301
1611424800000|2021-01-23 18:00:00|432.54|428.54|432.87|428.87|435|431|429.74|425.74|6363
1611428400000|2021-01-23 19:00:00|432.85|428.85|436.87|432.87|437.29|433.29|432.46|428.46|5036
1611432000000|2021-01-23 20:00:00|436.89|432.89|435.71|431.71|437.45|433.45|434.01|430.01|5539
1611435600000|2021-01-23 21:00:00|435.72|431.72|434.88|430.88|438.92|434.92|431.67|427.67|6103
1611439200000|2021-01-23 22:00:00|434.89|430.89|432.61|428.61|436.28|432.28|430.65|426.65|4354
1611442800000|2021-01-23 23:00:00|432.65|428.65|433.52|429.52|434.78|430.78|430.98|426.98|6554
1611446400000|2021-01-24 00:00:00|433.6|429.6|433.29|429.29|434.47|430.47|428.19|424.19|7425
1611450000000|2021-01-24 01:00:00|433.28|429.28|429.62|425.62|434.86|430.86|429.55|425.55|6516
1611453600000|2021-01-24 02:00:00|429.6|425.6|432.71|428.71|434.24|430.24|428.77|424.77|6146
1611457200000|2021-01-24 03:00:00|432.7|428.7|436.95|432.95|437.44|433.44|431.48|427.48|6300
1611460800000|2021-01-24 04:00:00|436.94|432.94|441.09|437.09|441.41|437.41|436.54|432.54|6882
1611464400000|2021-01-24 05:00:00|441.08|437.08|443.26|439.26|445.15|441.15|440.56|436.56|6879
1611468000000|2021-01-24 06:00:00|443.29|439.29|439.84|435.84|444.25|440.25|439.32|435.32|6767
1611471600000|2021-01-24 07:00:00|439.85|435.85|440.79|436.79|442.04|438.04|437.78|433.78|6430
1611475200000|2021-01-24 08:00:00|440.93|436.93|439.26|435.26|441.57|437.57|437.78|433.78|6327
1611478800000|2021-01-24 09:00:00|439.25|435.25|441.69|437.69|442.46|438.46|438.27|434.27|6769
1611482400000|2021-01-24 10:00:00|441.7|437.7|450|446|450.29|446.29|438.23|434.23|6627
1611486000000|2021-01-24 11:00:00|450.07|446.07|447.87|443.87|450.83|446.83|447.33|443.33|6659
1611489600000|2021-01-24 12:00:00|447.86|443.86|437.6|433.6|449.81|445.81|434.65|430.65|7419
1611493200000|2021-01-24 13:00:00|437.59|433.59|437.76|433.76|438.32|434.32|433.91|429.91|7652
1611496800000|2021-01-24 14:00:00|437.69|433.69|434.31|430.31|439.41|435.41|433.6|429.6|7138
1611500400000|2021-01-24 15:00:00|434.33|430.33|436.91|432.91|437.89|433.89|433.54|429.54|6834
1611504000000|2021-01-24 16:00:00|436.9|432.9|430.47|426.47|439.92|435.92|428.67|424.67|8198
1611507600000|2021-01-24 17:00:00|430.48|426.48|435.94|431.94|436.45|432.45|429.61|425.61|7336
1611511200000|2021-01-24 18:00:00|435.92|431.92|434.97|430.97|437.11|433.11|433.71|429.71|6556
1611514800000|2021-01-24 19:00:00|434.93|430.93|428.16|424.16|435.99|431.99|423.85|419.85|8189
1611518400000|2021-01-24 20:00:00|428.14|424.14|433.58|427.58|433.95|427.95|427.66|423.66|6179
1611522000000|2021-01-24 21:00:00|433.61|427.61|434.81|428.81|435.21|429.21|432.17|426.17|6059
1611525600000|2021-01-24 22:00:00|434.82|428.82|436.17|432.17|437.59|433.59|432.09|427.62|4296
1611529200000|2021-01-24 23:00:00|436.18|432.18|442|438|443.94|439.94|436.07|432.07|6148
1611532800000|2021-01-25 00:00:00|441.95|437.95|451.46|447.46|453.76|449.76|441.04|437.04|8075
1611536400000|2021-01-25 01:00:00|451.45|447.45|454.52|450.52|456.03|452.03|448.62|444.62|8129
1611540000000|2021-01-25 02:00:00|454.53|450.53|452.28|448.28|456.13|452.13|450.7|446.7|6855
1611543600000|2021-01-25 03:00:00|452.3|448.3|457.4|453.4|458.44|454.44|450.66|446.66|6429
1611547200000|2021-01-25 04:00:00|457.39|453.39|453.33|449.33|458.69|454.69|450.22|446.22|7625
1611550800000|2021-01-25 05:00:00|453.32|449.32|457.98|453.98|457.98|453.98|453.32|449.32|5451
1611554400000|2021-01-25 06:00:00|457.97|453.97|457.04|453.04|459.32|455.32|454.6|450.6|5321
1611558000000|2021-01-25 07:00:00|457|453|454.45|450.45|457.93|453.93|451.81|447.81|5528
1611561600000|2021-01-25 08:00:00|454.49|450.49|455.16|451.16|456.32|452.32|451.7|447.7|5674
1611565200000|2021-01-25 09:00:00|455.19|451.19|446.23|442.23|455.46|451.46|445.98|441.98|6038
1611568800000|2021-01-25 10:00:00|446.18|442.18|450.16|446.16|450.76|446.76|445|441|5668
1611572400000|2021-01-25 11:00:00|450.19|446.19|451.45|447.45|452.37|448.37|448.37|444.37|5296
1611576000000|2021-01-25 12:00:00|451.46|447.46|460.46|456.46|460.78|456.78|449.88|445.88|6846
1611579600000|2021-01-25 13:00:00|460.47|456.47|462.84|458.84|466.99|462.99|459.3|455.3|7050
1611583200000|2021-01-25 14:00:00|462.82|458.82|456.82|452.82|465.91|461.91|455.51|451.51|7176
1611586800000|2021-01-25 15:00:00|456.81|452.81|461.37|457.37|461.4|457.4|455.91|451.91|6262
1611590400000|2021-01-25 16:00:00|461.42|457.42|451.64|447.64|464.49|460.49|448.23|444.23|8257
1611594000000|2021-01-25 17:00:00|451.67|447.67|453.39|449.39|459.26|455.26|451.35|447.35|8027
1611597600000|2021-01-25 18:00:00|453.4|449.4|450.13|446.13|454.46|450.46|448.72|444.72|7530
1611601200000|2021-01-25 19:00:00|450.14|446.14|447.75|443.75|450.98|446.98|446.85|442.85|6696
1611604800000|2021-01-25 20:00:00|447.74|443.74|446.93|442.93|448.72|444.72|444.24|440.24|8225
1611608400000|2021-01-25 21:00:00|446.92|442.92|440.24|436.24|446.95|442.95|434.25|430.25|8727
1611612000000|2021-01-25 22:00:00|440.25|436.25|437.9|433.9|440.32|436.32|432.8|428.8|6638
1611615600000|2021-01-25 23:00:00|437.93|433.93|434.25|430.25|439.04|435.04|434.22|430.22|8578
1611619200000|2021-01-26 00:00:00|434.22|430.22|438.59|434.59|440.41|436.41|431.18|427.18|8341
1611622800000|2021-01-26 01:00:00|438.6|434.6|440|436|440.05|436.05|435.38|431.38|7282
1611626400000|2021-01-26 02:00:00|439.98|435.98|435.29|431.29|440.02|436.02|435.03|431.03|6678
1611630000000|2021-01-26 03:00:00|435.3|431.3|427.57|423.57|436.27|432.27|425.11|421.11|8478
1611633600000|2021-01-26 04:00:00|427.56|423.56|429.8|425.8|431.64|427.64|427.13|423.13|7893
1611637200000|2021-01-26 05:00:00|429.79|425.79|432.71|428.71|433.89|429.89|429|425|7389
1611640800000|2021-01-26 06:00:00|432.7|428.7|426.43|422.43|432.72|428.72|424.49|420.49|8488
1611644400000|2021-01-26 07:00:00|426.4|422.4|427.8|423.8|428.43|424.43|423.27|419.27|8686
1611648000000|2021-01-26 08:00:00|427.79|423.79|433.64|429.64|434.3|430.3|427.79|423.79|6472
1611651600000|2021-01-26 09:00:00|433.63|429.63|430.9|426.9|435.36|431.36|427.19|423.19|3494
1611655200000|2021-01-26 10:00:00|430.91|426.91|435.89|431.89|437|433|430.91|426.91|4245
1611658800000|2021-01-26 11:00:00|435.9|431.9|433.87|429.87|437.87|433.87|433.08|429.08|5648
1611662400000|2021-01-26 12:00:00|433.83|429.83|426.49|422.49|435.46|431.46|425.64|421.64|6588
1611666000000|2021-01-26 13:00:00|426.48|422.48|427.35|423.35|429.14|425.14|424.91|420.91|3983
1611669600000|2021-01-26 14:00:00|427.36|423.36|421.04|417.04|428.31|424.31|415.73|411.73|9371
1611673200000|2021-01-26 15:00:00|421.05|417.05|423.9|419.9|426.78|422.78|420.85|416.85|7996
1611676800000|2021-01-26 16:00:00|423.74|419.74|428.43|424.43|429.01|425.01|420.64|416.64|10414
1611680400000|2021-01-26 17:00:00|428.45|424.45|431.42|427.42|432.06|428.06|426.71|422.71|8574
1611684000000|2021-01-26 18:00:00|431.43|427.43|431.89|427.89|432.64|428.64|428.03|424.03|7838
1611687600000|2021-01-26 19:00:00|431.88|427.88|429.34|425.34|432.38|428.38|427.98|423.98|7920
1611691200000|2021-01-26 20:00:00|429.35|425.35|427.84|423.84|431.56|427.56|427.77|423.77|6948
1611694800000|2021-01-26 21:00:00|427.83|423.83|424.83|420.83|429.15|425.15|424.5|420.5|6913
1611698400000|2021-01-26 22:00:00|424.78|420.78|431.43|427.43|431.48|427.48|423.44|419.44|5071
1611702000000|2021-01-26 23:00:00|431.45|427.45|429.85|425.85|433.53|429.53|428.88|424.88|7715
1611705600000|2021-01-27 00:00:00|429.84|425.84|429.01|425.01|430.19|426.19|425.07|421.07|8552
1611709200000|2021-01-27 01:00:00|429.02|425.02|422.63|418.63|429.77|425.77|422.1|418.1|8509
1611712800000|2021-01-27 02:00:00|422.62|418.62|417.39|413.39|424.22|420.22|417.2|413.2|7239
1611716400000|2021-01-27 03:00:00|417.42|413.42|419.19|415.19|419.85|415.85|417.28|413.28|6751
1611720000000|2021-01-27 04:00:00|419.2|415.2|417.66|413.66|419.2|415.2|417.04|413.04|6516
1611723600000|2021-01-27 05:00:00|417.67|413.67|409.11|405.11|418.24|414.24|407.37|403.37|7677
1611727200000|2021-01-27 06:00:00|409.09|405.09|410.26|406.26|410.94|406.94|407.02|403.02|5864
1611730800000|2021-01-27 07:00:00|410.24|406.24|410.25|406.25|411.44|407.44|407.91|403.91|5684
1611734400000|2021-01-27 08:00:00|410.23|406.23|395.58|391.58|410.23|406.23|395.27|391.27|7379
1611738000000|2021-01-27 09:00:00|395.59|391.59|399.05|395.05|399.75|395.75|393.65|389.65|8142
1611741600000|2021-01-27 10:00:00|399.01|395.01|399.85|395.85|401.26|397.26|397.59|393.59|7752
1611745200000|2021-01-27 11:00:00|399.95|395.95|392.14|388.14|403.78|399.78|392.01|388.01|8069
1611748800000|2021-01-27 12:00:00|392.13|388.13|397.18|393.18|398.42|394.42|390.89|386.89|8681
1611752400000|2021-01-27 13:00:00|397.19|393.19|386.19|382.19|399.9|395.9|386.07|382.07|8750
1611756000000|2021-01-27 14:00:00|386.17|382.17|378.62|374.62|387.16|383.16|372.32|368.32|8411
1611759600000|2021-01-27 15:00:00|378.6|374.6|385.5|381.5|386.08|382.08|377.22|373.22|7001
1611763200000|2021-01-27 16:00:00|385.51|381.51|385.76|381.76|388.25|384.25|383.88|379.88|6553
1611766800000|2021-01-27 17:00:00|385.69|381.69|377|373|386.9|382.9|376.1|372.1|7918
1611770400000|2021-01-27 18:00:00|377.04|373.04|373.06|369.06|379.11|375.11|372.62|368.62|7989
1611774000000|2021-01-27 19:00:00|373.07|369.07|382.37|378.37|384.16|380.16|372.93|368.93|8635
1611777600000|2021-01-27 20:00:00|382.35|378.35|388.07|384.07|388.11|384.11|378.42|374.42|8353
1611781200000|2021-01-27 21:00:00|388.08|384.08|384.35|380.35|388.55|384.55|382.05|378.05|6495
1611784800000|2021-01-27 22:00:00|384.36|380.36|382.94|378.94|387.46|383.46|381.2|377.2|5419
1611788400000|2021-01-27 23:00:00|382.97|378.97|380.54|376.54|384.42|380.42|376.95|372.95|7772
1611792000000|2021-01-28 00:00:00|380.57|376.57|382.84|378.84|383.06|379.06|373.48|369.48|7261
1611795600000|2021-01-28 01:00:00|382.78|378.78|384.83|380.83|385.64|381.64|380.88|376.88|5897
1611799200000|2021-01-28 02:00:00|384.82|380.82|387.51|383.51|387.94|383.94|384.68|380.68|5824
1611802800000|2021-01-28 03:00:00|387.53|383.53|394.59|390.59|396.29|392.29|387.21|383.21|5399
1611806400000|2021-01-28 04:00:00|394.48|390.48|394.24|390.24|396.44|392.44|392.47|388.47|3848
1611810000000|2021-01-28 05:00:00|394.25|390.25|396.16|392.16|396.25|392.25|392.34|388.34|3887
1611813600000|2021-01-28 06:00:00|396.15|392.15|395.96|391.96|400.99|396.99|395.6|391.6|4841
1611817200000|2021-01-28 07:00:00|395.99|391.99|391.46|387.46|396.3|392.3|390.17|386.17|3793
1611820800000|2021-01-28 08:00:00|391.44|387.44|391.72|387.72|392.51|388.51|389.74|385.74|3597
1611824400000|2021-01-28 09:00:00|391.7|387.7|396.68|392.68|396.77|392.77|388.27|384.27|3544
1611828000000|2021-01-28 10:00:00|396.73|392.73|393.86|389.86|397.22|393.22|390.88|386.88|5282
1611831600000|2021-01-28 11:00:00|393.87|389.87|394.07|390.07|396|392|390.87|386.87|6331
1611835200000|2021-01-28 12:00:00|394.08|390.08|397.54|393.54|398.81|394.81|393.1|389.1|6785
1611838800000|2021-01-28 13:00:00|397.55|393.55|398.86|394.86|400.14|396.14|394.42|390.42|5697
1611842400000|2021-01-28 14:00:00|398.87|394.87|395.46|391.46|402.25|398.25|393.87|389.87|5744
1611846000000|2021-01-28 15:00:00|395.48|391.48|398.61|394.61|398.66|394.66|392.85|388.85|6698
1611849600000|2021-01-28 16:00:00|398.62|394.62|398.38|394.38|402.27|398.27|394.73|390.73|7139
1611853200000|2021-01-28 17:00:00|398.37|394.37|395.69|391.69|399.06|395.06|395.48|391.48|6151
1611856800000|2021-01-28 18:00:00|395.68|391.68|397.23|393.23|397.59|393.59|393.25|389.25|5485
1611860400000|2021-01-28 19:00:00|397.31|393.31|396.3|392.3|397.82|393.82|395.25|391.25|4320
1611864000000|2021-01-28 20:00:00|396.29|392.29|396.12|392.12|398.87|394.87|394.93|390.93|4959
1611867600000|2021-01-28 21:00:00|396.15|392.15|404.28|400.28|404.35|400.35|395.65|391.65|4510
1611871200000|2021-01-28 22:00:00|404.27|400.27|412.69|408.69|412.73|408.73|403.99|399.99|3959
1611874800000|2021-01-28 23:00:00|412.68|408.68|407.81|403.81|417.22|413.22|406.75|402.75|6039
1611878400000|2021-01-29 00:00:00|407.82|403.82|417.09|413.09|418.01|414.01|407.27|403.27|7407
1611882000000|2021-01-29 01:00:00|417.1|413.1|413.81|409.81|418.34|414.34|412.26|408.26|7071
1611885600000|2021-01-29 02:00:00|413.84|409.84|412.03|408.03|416.88|412.88|410.6|406.6|6085
1611889200000|2021-01-29 03:00:00|412.04|408.04|405.62|401.62|414.55|410.55|404.24|400.24|7172
1611892800000|2021-01-29 04:00:00|405.61|401.61|400.92|396.92|408.4|404.4|393.81|389.81|8717
1611896400000|2021-01-29 05:00:00|401|397|413.9|409.9|414.93|410.93|399.22|395.22|7646
1611900000000|2021-01-29 06:00:00|413.91|409.91|405.12|401.12|413.96|409.96|403.38|399.38|8582
1611903600000|2021-01-29 07:00:00|405.14|401.14|405.37|401.37|407.55|403.55|401.88|397.88|7520
1611907200000|2021-01-29 08:00:00|405.38|401.38|418.68|414.68|420.62|416.62|398.44|394.44|6516
1611910800000|2021-01-29 09:00:00|418.75|414.75|427.74|423.74|431.67|427.67|412.24|408.24|8406
1611914400000|2021-01-29 10:00:00|427.73|423.73|425.05|421.05|428.49|424.49|416.37|412.37|9622
1611918000000|2021-01-29 11:00:00|425.04|421.04|427.17|423.17|429.43|425.43|424.16|420.16|8988
1611921600000|2021-01-29 12:00:00|427.16|423.16|431.43|427.43|431.62|427.62|424.61|420.61|7176
1611925200000|2021-01-29 13:00:00|431.45|427.45|433.4|429.4|435.29|431.29|427.4|423.4|5139
1611928800000|2021-01-29 14:00:00|433.39|429.39|425.96|421.96|438.65|434.65|422.31|418.31|6820
1611932400000|2021-01-29 15:00:00|426.11|422.11|426.84|422.84|427.48|423.48|422.66|418.66|4604
1611936000000|2021-01-29 16:00:00|426.89|422.89|420.92|416.92|429.27|425.27|416.35|412.35|7495
1611939600000|2021-01-29 17:00:00|420.63|416.63|413.35|409.35|425.09|421.09|412.98|408.98|6208
1611943200000|2021-01-29 18:00:00|413.38|409.38|410.13|406.13|415.09|411.09|406.93|402.93|8506
1611946800000|2021-01-29 19:00:00|410.14|406.14|406.93|402.93|410.77|406.77|402.97|398.97|8563
1611950400000|2021-01-29 20:00:00|406.92|402.92|406.6|402.6|409.53|405.53|404.26|400.26|8321
1611954000000|2021-01-29 21:00:00|406.57|402.57|408.47|404.47|409.03|405.03|404.65|400.65|6933
1611993600000|2021-01-30 08:00:00|402.42|398.42|399.97|395.97|403.42|399.42|399.49|395.49|5856
1611997200000|2021-01-30 09:00:00|399.96|395.96|401.09|397.09|401.37|397.37|398.44|394.44|5447
1612000800000|2021-01-30 10:00:00|401.08|397.08|416.86|412.86|417.06|413.06|398.08|394.08|7312
1612004400000|2021-01-30 11:00:00|416.88|412.88|405.48|401.48|418.06|414.06|403.6|399.6|7851
1612008000000|2021-01-30 12:00:00|405.47|401.47|402.29|398.29|405.52|401.52|399.47|395.47|6673
1612011600000|2021-01-30 13:00:00|402.3|398.3|411.87|407.87|411.97|407.97|400.9|396.9|6597
1612015200000|2021-01-30 14:00:00|411.86|407.86|413.39|409.39|415.92|411.92|407.88|403.88|7463
1612018800000|2021-01-30 15:00:00|413.37|409.37|415|411|416.58|412.58|412.86|408.86|6904
1612022400000|2021-01-30 16:00:00|414.99|410.99|417.48|413.48|421.55|417.55|407.75|403.75|9371
1612026000000|2021-01-30 17:00:00|417.49|413.49|413.91|409.91|418.25|414.25|412.02|408.02|6716
1612029600000|2021-01-30 18:00:00|413.89|409.89|418.07|414.07|418.76|414.76|412.58|408.58|6898
1612033200000|2021-01-30 19:00:00|418.09|414.09|417.38|413.38|418.2|414.2|412.52|408.52|6209
1612036800000|2021-01-30 20:00:00|417.37|413.37|414.36|410.36|417.91|413.91|413.74|409.74|6378
1612040400000|2021-01-30 21:00:00|414.37|410.37|416.69|412.69|416.69|412.69|413.19|409.19|5076
1612044000000|2021-01-30 22:00:00|416.73|412.73|415.4|411.4|417.07|413.07|414.95|410.95|4223
1612047600000|2021-01-30 23:00:00|415.39|411.39|419.49|415.49|419.49|415.49|413.17|409.17|6433
1612051200000|2021-01-31 00:00:00|419.5|415.5|413.09|409.09|419.5|415.5|411.96|407.96|6714
1612054800000|2021-01-31 01:00:00|413.1|409.1|416.42|412.42|416.59|412.59|412.49|408.49|6146
1612058400000|2021-01-31 02:00:00|416.41|412.41|411.1|407.1|416.8|412.8|410.96|406.96|5269
1612062000000|2021-01-31 03:00:00|411.11|407.11|408.97|404.97|411.32|407.32|408.7|404.7|3751
1612065600000|2021-01-31 04:00:00|408.96|404.96|408.45|404.45|410.06|406.06|407.92|403.92|4472
1612069200000|2021-01-31 05:00:00|408.44|404.44|403.81|399.81|408.44|404.44|403.26|399.26|5793
1612072800000|2021-01-31 06:00:00|403.87|399.87|402.96|398.96|405.55|401.55|402.19|398.19|5691
1612076400000|2021-01-31 07:00:00|402.92|398.92|403.84|399.84|405.46|401.46|402.17|398.17|5473
1612080000000|2021-01-31 08:00:00|403.86|399.86|404.2|400.2|407.91|403.91|402.36|398.36|7155
1612083600000|2021-01-31 09:00:00|404.18|400.18|404.47|400.47|406.73|402.73|403.45|399.45|6228
1612087200000|2021-01-31 10:00:00|404.48|400.48|411.49|407.49|414.71|410.71|403.75|399.75|6778
1612090800000|2021-01-31 11:00:00|411.5|407.5|411.64|407.64|412.9|408.9|409.69|405.69|6938
1612094400000|2021-01-31 12:00:00|411.65|407.65|411.95|407.95|416.93|412.93|410.28|406.28|6406
1612098000000|2021-01-31 13:00:00|411.94|407.94|409.37|405.37|413.38|409.38|408.98|404.98|5910
1612101600000|2021-01-31 14:00:00|409.35|405.35|403.88|399.88|410.27|406.27|403.76|399.76|6501
1612105200000|2021-01-31 15:00:00|403.85|399.85|398.73|394.73|405.14|401.14|395.52|391.52|8155
1612108800000|2021-01-31 16:00:00|398.65|394.65|400.24|396.24|400.8|396.8|393.63|389.63|7204
1612112400000|2021-01-31 17:00:00|400.23|396.23|394.94|390.94|401.55|397.55|394.35|390.35|7254
1612116000000|2021-01-31 18:00:00|394.95|390.95|393.42|389.42|399.53|395.53|393.27|389.27|6453
1612119600000|2021-01-31 19:00:00|393.43|389.43|398.13|394.13|398.9|394.9|393.28|389.28|6359
1612123200000|2021-01-31 20:00:00|398.15|394.15|400.08|394.08|400.84|396.5|395.4|391.4|5847
1612126800000|2021-01-31 21:00:00|400.07|394.07|400.04|394.04|401.98|395.98|398.99|392.99|5341
1612130400000|2021-01-31 22:00:00|400.03|394.03|401.8|397.8|403.05|398.22|400|394|3772
1612134000000|2021-01-31 23:00:00|401.79|397.79|401.77|397.77|405.39|401.39|401.6|397.6|5749
1612137600000|2021-02-01 00:00:00|401.74|397.74|393.78|389.78|401.87|397.87|392.21|388.21|7703
1612141200000|2021-02-01 01:00:00|393.75|389.75|401.02|397.02|401.32|397.32|392.63|388.63|6378
1612144800000|2021-02-01 02:00:00|401.03|397.03|402.9|398.9|404.94|400.94|400.28|396.28|6207
1612148400000|2021-02-01 03:00:00|402.91|398.91|403.95|399.95|406.24|402.24|401.19|397.19|5529
1612152000000|2021-02-01 04:00:00|403.96|399.96|407.93|403.93|410.61|406.61|402.34|398.34|6365
1612155600000|2021-02-01 05:00:00|407.92|403.92|412.95|408.95|415.38|411.38|407.12|403.12|6552
1612159200000|2021-02-01 06:00:00|412.94|408.94|410.24|406.24|417.01|413.01|409.06|405.06|7164
1612162800000|2021-02-01 07:00:00|410.21|406.21|412.31|408.31|412.99|408.99|409.54|405.54|6399
1612166400000|2021-02-01 08:00:00|412.32|408.32|418.97|414.97|419.99|415.99|410.69|406.69|6675
1612170000000|2021-02-01 09:00:00|418.98|414.98|417.08|413.08|421.08|417.08|416.55|412.55|7081
1612173600000|2021-02-01 10:00:00|417.07|413.07|415.86|411.86|419.12|415.12|415.01|411.01|6596
1612177200000|2021-02-01 11:00:00|415.85|411.85|433.93|429.93|446.84|442.84|412.25|408.25|9313
1612180800000|2021-02-01 12:00:00|433.89|429.89|421.91|417.91|435.73|431.73|421.27|417.27|8785
1612184400000|2021-02-01 13:00:00|421.94|417.94|415.25|411.25|428.37|424.37|415.25|411.25|8193
1612188000000|2021-02-01 14:00:00|415.24|411.24|411.95|407.95|416.16|412.16|404.19|400.19|7895
1612191600000|2021-02-01 15:00:00|411.97|407.97|408.93|404.93|415.27|411.27|408.76|404.76|7336
1612195200000|2021-02-01 16:00:00|408.88|404.88|410.67|406.67|413.68|409.68|408.85|404.85|6697
1612198800000|2021-02-01 17:00:00|410.66|406.66|411.71|407.71|412.18|408.18|406.58|402.58|6481
1612202400000|2021-02-01 18:00:00|411.72|407.72|408.61|404.61|411.91|407.91|406.21|402.21|5220
1612206000000|2021-02-01 19:00:00|408.6|404.6|409.95|405.95|410.16|406.16|407.67|403.67|4402
1612209600000|2021-02-01 20:00:00|409.94|405.94|410.91|406.91|412.51|408.51|409.23|405.23|4819
1612213200000|2021-02-01 21:00:00|410.9|406.9|414.13|410.13|414.13|410.13|408.42|404.42|4364
1612216800000|2021-02-01 22:00:00|414.12|410.12|414.32|410.32|416.18|412.18|411.46|407.46|4646
1612220400000|2021-02-01 23:00:00|414.34|410.34|416.53|412.53|418.87|414.87|414.18|410.18|6085
1612224000000|2021-02-02 00:00:00|416.49|412.49|418.08|414.08|422.7|418.7|415.56|411.56|6354
1612227600000|2021-02-02 01:00:00|418.07|414.07|420.33|416.33|422.01|418.01|417.4|413.4|5539
1612231200000|2021-02-02 02:00:00|420.34|416.34|416.13|412.13|420.35|416.35|415.33|411.33|5222
1612234800000|2021-02-02 03:00:00|416.14|412.14|414.92|410.92|416.38|412.38|413.35|409.35|5951
1612238400000|2021-02-02 04:00:00|414.89|410.89|416.73|412.73|417.3|413.3|414.11|410.11|4575
1612242000000|2021-02-02 05:00:00|416.74|412.74|418.27|414.27|418.97|414.97|416.04|412.04|6109
1612245600000|2021-02-02 06:00:00|418.3|414.3|418.44|414.44|419.18|415.18|416.58|412.58|6439
1612249200000|2021-02-02 07:00:00|418.45|414.45|424.16|420.16|427.07|423.07|415.36|411.36|6505
1612252800000|2021-02-02 08:00:00|424.2|420.2|425|421|425.02|421.02|418.84|414.84|6097
1612256400000|2021-02-02 09:00:00|425.03|421.03|428.07|424.07|433.96|429.96|425.03|421.03|7333
1612260000000|2021-02-02 10:00:00|428.06|424.06|428.57|424.57|428.9|424.9|425.28|421.28|4789
1612263600000|2021-02-02 11:00:00|428.58|424.58|423.66|419.66|429.08|425.08|423|419|5577
1612267200000|2021-02-02 12:00:00|423.88|419.88|425.44|421.44|426.15|422.15|422.07|418.07|4340
1612270800000|2021-02-02 13:00:00|425.45|421.45|428.03|424.03|431.53|427.53|425.27|421.27|6380
1612274400000|2021-02-02 14:00:00|428.04|424.04|426.08|422.08|428.9|424.9|422.73|418.73|5235
1612278000000|2021-02-02 15:00:00|426.09|422.09|426.09|422.09|428.6|424.6|423.54|419.54|6651
1612281600000|2021-02-02 16:00:00|426.13|422.13|431.75|427.75|431.87|427.87|422.51|418.51|7953
1612285200000|2021-02-02 17:00:00|431.76|427.76|428.76|424.76|432.52|428.52|428.49|424.49|5755
1612288800000|2021-02-02 18:00:00|428.78|424.78|429.02|425.02|429.27|425.27|426.79|422.79|5631
1612292400000|2021-02-02 19:00:00|429.01|425.01|431.34|427.34|431.36|427.36|428.07|424.07|5958
1612296000000|2021-02-02 20:00:00|431.35|427.35|431.88|427.88|433.46|429.46|429.68|425.68|6191
1612299600000|2021-02-02 21:00:00|431.84|427.84|429.61|425.61|431.9|427.9|429.55|425.55|5818
1612303200000|2021-02-02 22:00:00|429.62|425.62|432.88|428.88|434.35|430.35|429.05|425.05|2585
1612306800000|2021-02-02 23:00:00|433.69|429.69|432.54|428.54|434.36|430.36|431.89|427.89|4942
1612310400000|2021-02-03 00:00:00|432.56|428.56|437.07|433.07|439.71|435.71|432.51|428.51|7025
1612314000000|2021-02-03 01:00:00|437.08|433.08|435.65|431.65|437.23|433.23|434.35|430.35|6008
1612317600000|2021-02-03 02:00:00|435.59|431.59|440.01|436.01|441.74|437.74|434.91|430.91|5106
1612321200000|2021-02-03 03:00:00|439.97|435.97|442.19|438.19|445.79|441.79|439.73|435.73|6044
1612324800000|2021-02-03 04:00:00|442.21|438.21|441.2|437.2|448.19|444.19|439.98|435.98|5920
1612328400000|2021-02-03 05:00:00|441.25|437.25|439.93|435.93|442.16|438.16|438.12|434.12|5613
1612332000000|2021-02-03 06:00:00|439.92|435.92|444.5|440.5|448.73|444.73|439.28|435.28|7204
1612335600000|2021-02-03 07:00:00|444.49|440.49|439.72|435.72|444.82|440.82|439.28|435.28|5877
1612339200000|2021-02-03 08:00:00|439.76|435.76|436.71|432.71|440.09|436.09|432.58|428.58|7847
1612342800000|2021-02-03 09:00:00|436.69|432.69|437.04|433.04|438.34|434.34|432.89|428.89|7457
1612346400000|2021-02-03 10:00:00|437.02|433.02|440.37|436.37|440.98|436.98|435.63|431.63|6695
1612350000000|2021-02-03 11:00:00|440.36|436.36|434.49|430.49|444.77|440.77|433.82|429.82|7082
1612353600000|2021-02-03 12:00:00|434.52|430.52|433.91|429.91|437.21|433.21|430.73|426.73|7317
1612357200000|2021-02-03 13:00:00|433.9|429.9|438.05|434.05|439.22|435.22|432.57|428.57|5855
1612360800000|2021-02-03 14:00:00|438.03|434.03|436.45|432.45|440.01|436.01|434.92|430.92|6118
1612364400000|2021-02-03 15:00:00|436.43|432.43|443.19|439.19|445.32|441.32|436.39|432.39|7644
1612368000000|2021-02-03 16:00:00|443.23|439.23|447.65|443.65|449.96|445.96|436.87|432.87|9232
1612371600000|2021-02-03 17:00:00|447.66|443.66|451.28|447.28|452.05|448.05|446.26|442.26|7991
1612375200000|2021-02-03 18:00:00|451.27|447.27|450.54|446.54|451.46|447.46|446.35|442.35|7256
1612378800000|2021-02-03 19:00:00|450.53|446.53|444.13|440.13|450.53|446.53|443.74|439.74|6828
1612382400000|2021-02-03 20:00:00|444.11|440.11|446.41|442.41|446.57|442.57|442.23|438.23|5616
1612386000000|2021-02-03 21:00:00|446.42|442.42|447.16|443.16|448.67|444.67|445.57|441.57|5275
1612389600000|2021-02-03 22:00:00|447.17|443.17|447.97|443.97|448.43|444.43|446.52|442.52|3704
1612393200000|2021-02-03 23:00:00|448.02|444.02|448.76|444.76|450.3|446.3|446.85|442.85|5495
1612396800000|2021-02-04 00:00:00|448.75|444.75|453.64|449.64|456.45|452.45|448.73|444.73|7044
1612400400000|2021-02-04 01:00:00|453.66|449.66|455.77|451.77|457.74|453.74|453.43|449.43|5607
1612404000000|2021-02-04 02:00:00|455.78|451.78|448.25|444.25|456.46|452.46|443.84|439.84|7157
1612407600000|2021-02-04 03:00:00|448.26|444.26|437.82|433.82|449.06|445.06|436.85|432.85|6030
1612411200000|2021-02-04 04:00:00|437.79|433.79|440.75|436.75|441.36|437.36|436.51|432.51|5512
1612414800000|2021-02-04 05:00:00|440.72|436.72|440.84|436.84|443.19|439.19|440.11|436.11|5538
1612418400000|2021-02-04 06:00:00|440.86|436.86|443.33|439.33|443.39|439.39|439.21|435.21|6715
1612422000000|2021-02-04 07:00:00|443.31|439.31|438.69|434.69|443.86|439.86|437.82|433.82|5976
1612425600000|2021-02-04 08:00:00|438.71|434.71|433.88|429.88|445.35|441.35|433.11|429.11|7578
1612429200000|2021-02-04 09:00:00|434.05|430.05|429.94|425.94|434.33|430.33|423.85|419.85|9651
1612432800000|2021-02-04 10:00:00|429.96|425.96|430.53|426.53|431.32|427.32|428.64|424.64|6805
1612436400000|2021-02-04 11:00:00|430.55|426.55|427.39|423.39|431.38|427.38|427.39|423.39|6856
1612440000000|2021-02-04 12:00:00|427.38|423.38|430.26|426.26|431.32|427.32|426.33|422.33|6687
1612443600000|2021-02-04 13:00:00|430.25|426.25|430.72|426.72|431.19|427.19|428.86|424.86|6362
1612447200000|2021-02-04 14:00:00|430.71|426.71|421.71|417.71|431.55|427.55|421.36|417.36|6596
1612450800000|2021-02-04 15:00:00|421.69|417.69|420.56|416.56|423.94|419.94|415.43|411.43|8839
1612454400000|2021-02-04 16:00:00|420.55|416.55|425.64|421.64|425.75|421.75|418.1|414.1|7586
1612458000000|2021-02-04 17:00:00|425.68|421.68|424.55|420.55|427.19|423.19|422.86|418.86|6406
1612461600000|2021-02-04 18:00:00|424.54|420.54|425.9|421.9|427.59|423.59|423.4|419.4|7015
1612465200000|2021-02-04 19:00:00|425.91|421.91|426.99|422.99|427.59|423.59|424.51|420.51|6422
1612468800000|2021-02-04 20:00:00|427|423|427.44|423.44|428.73|424.73|426.11|422.11|6159
1612472400000|2021-02-04 21:00:00|427.36|423.36|431.05|427.05|431.09|427.09|427.36|423.36|6298
1612476000000|2021-02-04 22:00:00|431.06|427.06|426.68|422.68|431.12|427.12|424.23|420.23|5331
1612479600000|2021-02-04 23:00:00|426.67|422.67|423.67|419.67|429.61|425.61|423.11|419.11|7509
1612483200000|2021-02-05 00:00:00|423.64|419.64|427.47|423.47|428.54|424.54|420.15|416.15|7613
1612486800000|2021-02-05 01:00:00|427.46|423.46|426.65|422.65|431.94|427.94|426.56|422.56|6294
1612490400000|2021-02-05 02:00:00|426.7|422.7|429.83|425.83|430.7|426.7|426.63|422.63|7906
1612494000000|2021-02-05 03:00:00|429.85|425.85|431.94|427.94|434.08|430.08|429.59|425.59|6713
1612497600000|2021-02-05 04:00:00|431.95|427.95|430.39|426.39|431.99|427.99|429.15|425.15|6384
1612501200000|2021-02-05 05:00:00|430.4|426.4|430.36|426.36|431.76|427.76|429.05|425.05|5987
1612504800000|2021-02-05 06:00:00|430.37|426.37|433.58|429.58|436.4|432.4|429.87|425.87|7025
1612508400000|2021-02-05 07:00:00|433.59|429.59|438.41|434.41|438.42|434.42|433.23|429.23|3719
1612512000000|2021-02-05 08:00:00|438.42|434.42|438.21|434.21|439.66|435.66|434.82|430.82|3655
1612515600000|2021-02-05 09:00:00|438.22|434.22|434.08|430.08|440.43|436.43|433.85|429.85|3716
1612519200000|2021-02-05 10:00:00|434.03|430.03|436.76|432.76|438.64|434.64|432.61|428.61|4283
1612522800000|2021-02-05 11:00:00|436.74|432.74|440.17|436.17|440.73|436.73|436.51|432.51|7082
1612526400000|2021-02-05 12:00:00|440.18|436.18|438.52|434.52|443.59|439.59|438.14|434.14|8281
1612530000000|2021-02-05 13:00:00|438.51|434.51|441.67|437.67|441.8|437.8|437.4|433.4|7911
1612533600000|2021-02-05 14:00:00|441.61|437.61|442.09|438.09|444.32|440.32|439.7|435.7|6771
1612537200000|2021-02-05 15:00:00|442.1|438.1|439.51|435.51|442.96|438.96|437.9|433.9|4083
1612540800000|2021-02-05 16:00:00|439.67|435.67|434.69|430.69|444.85|440.85|431.98|427.98|6769
1612544400000|2021-02-05 17:00:00|434.67|430.67|437.57|433.57|440.26|436.26|434.16|430.16|8786
1612548000000|2021-02-05 18:00:00|437.6|433.6|433.38|429.38|438.89|434.89|433.15|429.15|7879
1612551600000|2021-02-05 19:00:00|433.39|429.39|436.04|432.04|436.36|432.36|432.34|428.34|7791
1612555200000|2021-02-05 20:00:00|436.05|432.05|436.9|432.9|437.57|433.57|434.75|430.75|7604
1612558800000|2021-02-05 21:00:00|436.89|432.89|440.43|436.43|441.93|437.93|435.89|431.89|7388
1612598400000|2021-02-06 08:00:00|440.11|436.11|477.58|473.58|485.57|481.57|440.11|436.11|7464
1612602000000|2021-02-06 09:00:00|477.59|473.59|492.06|488.06|492.4|488.4|477.02|473.02|8111
1612605600000|2021-02-06 10:00:00|492.07|488.07|484.59|480.59|492.07|488.07|479.89|475.89|8702
1612609200000|2021-02-06 11:00:00|484.58|480.58|482.19|478.19|490.59|486.59|481.61|477.61|9207
1612612800000|2021-02-06 12:00:00|482.2|478.2|475.04|471.04|483.38|479.38|474.87|470.87|8960
1612616400000|2021-02-06 13:00:00|475.02|471.02|483.69|479.69|485.5|481.5|474.76|470.76|8661
1612620000000|2021-02-06 14:00:00|483.7|479.7|481.48|477.48|485.88|481.88|479.02|475.02|8549
1612623600000|2021-02-06 15:00:00|481.5|477.5|481.26|477.26|483.2|479.2|474.92|470.92|8617
1612627200000|2021-02-06 16:00:00|481.28|477.28|477.67|473.67|485.8|481.8|477.05|473.05|8315
1612630800000|2021-02-06 17:00:00|477.68|473.68|469.66|465.66|478.03|474.03|468.75|464.75|6750
1612634400000|2021-02-06 18:00:00|469.67|465.67|466.57|462.57|472.93|468.93|466.56|462.56|6840
1612638000000|2021-02-06 19:00:00|466.6|462.6|468.94|464.94|469.24|465.24|463.09|459.09|7139
1612641600000|2021-02-06 20:00:00|468.93|464.93|465.04|461.04|469.08|465.08|460.51|456.51|7822
1612645200000|2021-02-06 21:00:00|465.05|461.05|466.8|462.8|467.81|463.81|465.03|461.03|6673
1612648800000|2021-02-06 22:00:00|466.79|462.79|464.24|460.24|469.54|465.54|463.73|459.73|5111
1612652400000|2021-02-06 23:00:00|464.21|460.21|460.8|456.8|464.25|460.25|457.37|453.37|8479
1612656000000|2021-02-07 00:00:00|460.81|456.81|462.02|458.02|466.08|462.08|457.93|453.93|8711
1612659600000|2021-02-07 01:00:00|462.01|458.01|451.59|447.59|463.35|459.35|449.94|445.94|8603
1612663200000|2021-02-07 02:00:00|451.6|447.6|452.39|448.39|453.68|449.68|445.35|441.35|9556
1612666800000|2021-02-07 03:00:00|452.38|448.38|450.93|446.93|454.12|450.12|448.14|444.14|8209
1612670400000|2021-02-07 04:00:00|450.83|446.83|447.99|443.99|453.21|449.21|443.6|439.6|8773
1612674000000|2021-02-07 05:00:00|447.98|443.98|447.9|443.9|448.74|444.74|443.86|439.86|7955
1612677600000|2021-02-07 06:00:00|447.85|443.85|449.79|445.79|450.55|446.55|444.75|440.75|7144
1612681200000|2021-02-07 07:00:00|449.8|445.8|458.5|454.5|460.63|456.63|449.3|445.3|7547
1612684800000|2021-02-07 08:00:00|458.42|454.42|459.58|455.58|461.41|457.41|456.25|452.25|7471
1612688400000|2021-02-07 09:00:00|459.57|455.57|457.59|453.59|460.02|456.02|456.54|452.54|6855
1612692000000|2021-02-07 10:00:00|457.6|453.6|461.38|457.38|462.77|458.77|457.32|453.32|7487
1612695600000|2021-02-07 11:00:00|461.3|457.3|458.44|454.44|461.3|457.3|454.57|450.57|7891
1612699200000|2021-02-07 12:00:00|458.42|454.42|459.03|455.03|463.45|459.45|452.02|448.02|8545
1612702800000|2021-02-07 13:00:00|459.04|455.04|460.32|456.32|466.54|462.54|454.66|450.66|8958
1612706400000|2021-02-07 14:00:00|460.36|456.36|453.74|449.74|460.36|456.36|451.41|447.41|9825
1612710000000|2021-02-07 15:00:00|453.51|449.51|441.69|437.69|457.07|453.07|438.13|434.13|9634
1612713600000|2021-02-07 16:00:00|441.73|437.73|444.53|440.53|445.28|441.28|432.17|428.17|9653
1612717200000|2021-02-07 17:00:00|444.46|440.46|441.06|437.06|447.7|443.7|438.74|434.74|8221
1612720800000|2021-02-07 18:00:00|441.07|437.07|446.69|442.69|447.69|443.69|440.52|436.52|8003
1612724400000|2021-02-07 19:00:00|446.68|442.68|443.69|439.69|447.55|443.55|442.82|438.82|7123
1612728000000|2021-02-07 20:00:00|443.66|439.66|443.14|439.14|444.26|440.26|440.83|436.83|3758
1612731600000|2021-02-07 21:00:00|446.19|440.19|446.97|440.97|447.15|441.15|445.42|439.42|5005
1612735200000|2021-02-07 22:00:00|446.96|440.96|445.63|441.63|447.32|442.11|441.75|437.75|4214
1612738800000|2021-02-07 23:00:00|445.64|441.64|447.52|443.52|449.46|445.46|445.51|441.51|6223
1612742400000|2021-02-08 00:00:00|447.5|443.5|447.48|443.48|452.75|448.75|445.83|441.83|7832
1612746000000|2021-02-08 01:00:00|447.47|443.47|445.91|441.91|451.09|447.09|443.71|439.71|7335
1612749600000|2021-02-08 02:00:00|445.9|441.9|440.79|436.79|447.61|443.61|439.19|435.19|6573
1612753200000|2021-02-08 03:00:00|440.8|436.8|441.79|437.79|444.26|440.26|439.16|435.16|7333
1612756800000|2021-02-08 04:00:00|441.78|437.78|449.13|445.13|450.07|446.07|441.45|437.45|6283
1612760400000|2021-02-08 05:00:00|449.12|445.12|449.4|445.4|450.67|446.67|446.37|442.37|6778
1612764000000|2021-02-08 06:00:00|449.39|445.39|450.98|446.98|453.53|449.53|449.08|445.08|6191
1612767600000|2021-02-08 07:00:00|451|447|452.68|448.68|454.46|450.46|449.76|445.76|6428
1612771200000|2021-02-08 08:00:00|452.73|448.73|450.12|446.12|453.18|449.18|448.99|444.99|6463
1612774800000|2021-02-08 09:00:00|450.21|446.21|449.98|445.98|453.82|449.82|449.61|445.61|6538
1612778400000|2021-02-08 10:00:00|449.99|445.99|454.5|450.5|456.96|452.96|449.76|445.76|6669
1612782000000|2021-02-08 11:00:00|454.51|450.51|457.06|453.06|460.84|456.84|453.71|449.71|7246
1612785600000|2021-02-08 12:00:00|457.09|453.09|469.74|465.74|469.84|465.84|452.12|448.12|9055
1612789200000|2021-02-08 13:00:00|469.77|465.77|469.68|465.68|475.46|471.46|463|459|9223
1612792800000|2021-02-08 14:00:00|469.66|465.66|473.79|469.79|477.71|473.71|469.66|465.66|7160
1612796400000|2021-02-08 15:00:00|473.8|469.8|476.98|472.98|480.94|476.94|471.33|467.33|7361
1612800000000|2021-02-08 16:00:00|476.75|472.75|470.81|466.81|486.36|482.36|470.21|466.21|8797
1612803600000|2021-02-08 17:00:00|470.82|466.82|474.96|470.96|476.34|472.34|467.93|463.93|7488
1612807200000|2021-02-08 18:00:00|475.04|471.04|473.49|469.49|477.88|473.88|472.24|468.24|5114
1612810800000|2021-02-08 19:00:00|473.51|469.51|476.95|472.95|477.11|473.11|473.48|469.48|5749
1612814400000|2021-02-08 20:00:00|476.93|472.93|478.84|474.84|481.06|477.06|475.74|471.74|5826
1612818000000|2021-02-08 21:00:00|478.86|474.86|477.73|473.73|480.35|476.35|476.82|472.82|6922
1612821600000|2021-02-08 22:00:00|477.72|473.72|480.48|476.48|483.15|479.15|476.21|472.21|4349
1612825200000|2021-02-08 23:00:00|480.41|476.41|486.48|482.48|490.66|486.66|479.36|475.36|2288
1612828800000|2021-02-09 00:00:00|486.49|482.49|494.54|490.54|495.43|491.43|484.5|480.5|4372
1612832400000|2021-02-09 01:00:00|494.51|490.51|484.52|480.52|494.55|490.55|482.24|478.24|4895
1612836000000|2021-02-09 02:00:00|484.5|480.5|484.15|480.15|486.43|482.43|478.28|474.28|4243
1612839600000|2021-02-09 03:00:00|484.13|480.13|495.67|491.67|498.27|494.27|481.19|477.19|3831
1612843200000|2021-02-09 04:00:00|495.69|491.69|503.76|499.76|511.12|507.12|495.62|491.62|5485
1612846800000|2021-02-09 05:00:00|503.72|499.72|500.48|496.48|504.83|500.83|495.48|491.48|3636
1612850400000|2021-02-09 06:00:00|500.47|496.47|505.5|501.5|505.62|501.62|495.82|491.82|3597
1612854000000|2021-02-09 07:00:00|505.62|501.62|498.29|494.29|505.92|501.92|496.12|492.12|4938
1612857600000|2021-02-09 08:00:00|498.34|494.34|500.91|496.91|501.82|497.82|496.16|492.16|4562
1612861200000|2021-02-09 09:00:00|500.89|496.89|489.52|485.52|501.23|497.23|484.71|480.71|5783
1612864800000|2021-02-09 10:00:00|489.51|485.51|478.77|474.77|491.06|487.06|477.59|473.59|6003
1612868400000|2021-02-09 11:00:00|478.66|474.66|488.59|484.59|489.95|485.95|478.56|474.56|4521
1612872000000|2021-02-09 12:00:00|488.62|484.62|481.15|477.15|492.02|488.02|478.33|474.33|6009
1612875600000|2021-02-09 13:00:00|481.16|477.16|482.94|478.94|484.31|480.31|475.7|471.7|6044
1612879200000|2021-02-09 14:00:00|482.95|478.95|491.7|487.7|491.71|487.71|481.35|477.35|4582
1612882800000|2021-02-09 15:00:00|491.83|487.83|495.01|491.01|498.71|494.71|489.05|485.05|4671
1612886400000|2021-02-09 16:00:00|495|491|509.16|505.16|516.11|512.11|489.58|485.58|7901
1612890000000|2021-02-09 17:00:00|509.12|505.12|504.77|500.77|512.95|508.95|503.85|499.85|6446
1612893600000|2021-02-09 18:00:00|504.81|500.81|509.31|505.31|514.91|510.91|503.58|499.58|5553
1612897200000|2021-02-09 19:00:00|509.02|505.02|507.09|503.09|510.08|506.08|504.37|500.37|3957
1612900800000|2021-02-09 20:00:00|507.25|503.25|508.1|504.1|514.1|510.1|504.01|500.01|4773
1612904400000|2021-02-09 21:00:00|508.08|504.08|510.7|506.7|512.94|508.94|506.92|502.92|3553
1612908000000|2021-02-09 22:00:00|510.63|506.63|511.23|507.23|514.43|510.43|504.62|500.62|2307
1612911600000|2021-02-09 23:00:00|511.22|507.22|517.69|513.69|521.85|517.85|505.04|501.04|3758
1612915200000|2021-02-10 00:00:00|517.65|513.65|514.51|510.51|521.86|517.86|510.32|506.32|7685
1612918800000|2021-02-10 01:00:00|514.53|510.53|526.04|522.04|528.2|524.2|509.56|505.56|7878
1612922400000|2021-02-10 02:00:00|526.15|522.15|526.14|522.14|534.52|530.52|523.07|519.07|10235
1612926000000|2021-02-10 03:00:00|526.13|522.13|525.94|521.94|534.27|530.27|521.9|517.9|9206
1612929600000|2021-02-10 04:00:00|525.99|521.99|516.53|512.53|526.4|522.4|506.92|502.92|9217
1612933200000|2021-02-10 05:00:00|516.5|512.5|521.28|517.28|524.57|520.57|513.94|509.94|7532
1612936800000|2021-02-10 06:00:00|521.3|517.3|521.71|517.71|527.2|523.2|521.3|517.3|8009
1612940400000|2021-02-10 07:00:00|521.76|517.76|525.19|521.19|530.12|526.12|521.26|517.26|8337
1612944000000|2021-02-10 08:00:00|525.18|521.18|525.37|521.37|530.58|526.58|517.46|513.46|9444
1612947600000|2021-02-10 09:00:00|525.33|521.33|520.3|516.3|533.01|529.01|518.74|514.74|8812
1612951200000|2021-02-10 10:00:00|520.31|516.31|532.21|528.21|540.88|536.88|517.82|513.82|9030
1612954800000|2021-02-10 11:00:00|532.18|528.18|528.58|524.58|535.02|531.02|526.54|522.54|8879
1612958400000|2021-02-10 12:00:00|528.56|524.56|495.51|491.51|528.57|524.57|475.06|471.06|10146
1612962000000|2021-02-10 13:00:00|495.54|491.54|497.12|493.12|499.19|495.19|486.75|482.75|9741
1612965600000|2021-02-10 14:00:00|497.08|493.08|485.93|481.93|502.97|498.97|484.38|480.38|10231
1612969200000|2021-02-10 15:00:00|485.94|481.94|479.75|475.75|489.3|485.3|472.45|468.45|9212
1612972800000|2021-02-10 16:00:00|479.76|475.76|486.65|482.65|489.12|485.12|475.35|471.35|7120
1612976400000|2021-02-10 17:00:00|486.64|482.64|489.32|485.32|491.99|487.99|482.47|478.47|5195
1612980000000|2021-02-10 18:00:00|489.3|485.3|491.91|487.91|492.27|488.27|486.39|482.39|7254
1612983600000|2021-02-10 19:00:00|491.89|487.89|492.49|488.49|494.32|490.32|485.65|481.65|7096
1612987200000|2021-02-10 20:00:00|492.51|488.51|483.55|479.55|492.58|488.58|482.55|478.55|7850
1612990800000|2021-02-10 21:00:00|483.54|479.54|493.39|489.39|493.47|489.47|483.16|479.16|7954
1612994400000|2021-02-10 22:00:00|493.38|489.38|499.62|495.62|499.93|495.93|490.2|486.2|4990
1612998000000|2021-02-10 23:00:00|499.61|495.61|497.26|493.26|502.67|498.67|495.79|491.79|8101
1613001600000|2021-02-11 00:00:00|497.24|493.24|498|494|509.92|505.92|493.18|489.18|9888
1613005200000|2021-02-11 01:00:00|498.01|494.01|498.41|494.41|502.27|498.27|493.73|489.73|8160
1613008800000|2021-02-11 02:00:00|498.4|494.4|505.96|501.96|506.24|502.24|498.39|494.39|6418
1613012400000|2021-02-11 03:00:00|505.95|501.95|509.19|505.19|510.45|506.45|505.05|501.05|6184
1613016000000|2021-02-11 04:00:00|509.18|505.18|504.97|500.97|509.73|505.73|503.58|499.58|7739
1613019600000|2021-02-11 05:00:00|504.93|500.93|506.96|502.96|510.92|506.92|501.83|497.83|7452
1613023200000|2021-02-11 06:00:00|506.97|502.97|510.37|506.37|516.96|512.96|506.94|502.94|7685
1613026800000|2021-02-11 07:00:00|510.38|506.38|510.45|506.45|516.14|512.14|508.99|504.99|7444
1613030400000|2021-02-11 08:00:00|510.44|506.44|515.96|511.96|517.09|513.09|508.78|504.78|8281
1613034000000|2021-02-11 09:00:00|515.95|511.95|515.37|511.37|516.46|512.46|511.64|507.64|7297
1613037600000|2021-02-11 10:00:00|515.38|511.38|521.7|517.7|523.48|519.48|515.29|511.29|7832
1613041200000|2021-02-11 11:00:00|521.69|517.69|522.38|518.38|530.02|526.02|520.57|516.57|8697
1613044800000|2021-02-11 12:00:00|522.51|518.51|533.08|529.08|536.09|532.09|522.46|518.46|8739
1613048400000|2021-02-11 13:00:00|533.09|529.09|530.27|526.27|543.98|539.98|529.36|525.36|10024
1613052000000|2021-02-11 14:00:00|530.28|526.28|533.62|529.62|535.82|531.82|529.84|525.84|7346
1613055600000|2021-02-11 15:00:00|533.74|529.74|531.99|527.99|535.45|531.45|527.71|523.71|8702
1613059200000|2021-02-11 16:00:00|531.97|527.97|530.8|526.8|540.95|536.95|526.34|522.34|8796
1613062800000|2021-02-11 17:00:00|530.79|526.79|526.83|522.83|531.33|527.33|520.99|516.99|7784
1613066400000|2021-02-11 18:00:00|526.85|522.85|532.44|528.44|532.44|528.44|525.56|521.56|7437
1613070000000|2021-02-11 19:00:00|532.47|528.47|530.37|526.37|534.72|530.72|530.14|526.14|6931
1613073600000|2021-02-11 20:00:00|530.38|526.38|522.72|518.72|537.26|533.26|522.41|518.41|8012
1613077200000|2021-02-11 21:00:00|522.7|518.7|522.33|518.33|528.29|524.29|518.27|514.27|8976
1613080800000|2021-02-11 22:00:00|522.36|518.36|530.36|526.36|530.6|526.6|521.97|517.97|4406
1613084400000|2021-02-11 23:00:00|530.35|526.35|531.92|527.92|533.71|529.71|528.93|524.93|7558
1613088000000|2021-02-12 00:00:00|531.86|527.86|534.1|530.1|540.39|536.39|531.86|527.86|9500
1613091600000|2021-02-12 01:00:00|534.09|530.09|548.4|544.4|548.59|544.59|530.82|526.82|8046
1613095200000|2021-02-12 02:00:00|548.41|544.41|537.52|533.52|548.41|544.41|534.52|530.52|8714
1613098800000|2021-02-12 03:00:00|537.56|533.56|531.1|527.1|538.96|534.96|528.85|524.85|8050
1613102400000|2021-02-12 04:00:00|531.06|527.06|523.23|519.23|531.2|527.2|513.39|509.39|9926
1613106000000|2021-02-12 05:00:00|523.25|519.25|529.37|525.37|531.54|527.54|521.56|517.56|8009
1613109600000|2021-02-12 06:00:00|529.38|525.38|529.73|525.73|530.54|526.54|521.91|517.91|8634
1613113200000|2021-02-12 07:00:00|529.74|525.74|529.21|525.21|531.24|527.24|526.31|522.31|7902
1613116800000|2021-02-12 08:00:00|529.26|525.26|531.91|527.91|536.9|532.9|528.47|524.47|8311
1613120400000|2021-02-12 09:00:00|531.92|527.92|540.63|536.63|541.14|537.14|527.57|523.57|7201
1613124000000|2021-02-12 10:00:00|540.62|536.62|538.81|534.81|542.74|538.74|537.55|533.55|7348
1613127600000|2021-02-12 11:00:00|538.89|534.89|545.46|541.46|550.94|546.94|538.81|534.81|8435
1613131200000|2021-02-12 12:00:00|545.43|541.43|549.4|545.4|550.11|546.11|539.77|535.77|6937
1613134800000|2021-02-12 13:00:00|549.39|545.39|555.9|551.9|558.47|554.47|548.16|544.16|8299
1613138400000|2021-02-12 14:00:00|555.92|551.92|533.37|529.37|556.44|552.44|525.52|521.52|7815
1613142000000|2021-02-12 15:00:00|533.27|529.27|547.29|543.29|552.21|548.21|533.14|529.14|8886
1613145600000|2021-02-12 16:00:00|547.3|543.3|551.76|547.76|556.06|552.06|547.3|543.3|9048
1613149200000|2021-02-12 17:00:00|551.77|547.77|557.31|553.31|558.58|554.58|550.37|546.37|8554
1613152800000|2021-02-12 18:00:00|557.3|553.3|552.61|548.61|559.01|555.01|548.34|544.34|8433
1613156400000|2021-02-12 19:00:00|552.63|548.63|551.11|547.11|555.22|551.22|548.8|544.8|7411
1613160000000|2021-02-12 20:00:00|551.1|547.1|558.99|554.99|560.94|556.94|551.1|547.1|6734
1613163600000|2021-02-12 21:00:00|559.01|555.01|559.31|555.31|562.2|558.2|556.55|552.55|7536
1613203200000|2021-02-13 08:00:00|565.18|561.18|578.38|574.38|579.66|575.66|561.44|557.44|9012
1613206800000|2021-02-13 09:00:00|578.4|574.4|574.64|570.64|583.36|579.36|574.09|570.09|7868
1613210400000|2021-02-13 10:00:00|574.63|570.63|559.66|555.66|574.74|570.74|558.64|554.64|8945
1613214000000|2021-02-13 11:00:00|559.71|555.71|555.33|551.33|562.08|558.08|544.66|540.66|10696
1613217600000|2021-02-13 12:00:00|555.34|551.34|562.09|558.09|566.61|562.61|550.48|546.48|9760
1613221200000|2021-02-13 13:00:00|562.1|558.1|566.53|562.53|568.02|564.02|556.57|552.57|9368
1613224800000|2021-02-13 14:00:00|566.58|562.58|578.23|574.23|578.31|574.31|562.28|558.28|8608
1613228400000|2021-02-13 15:00:00|578.22|574.22|598.44|594.44|600.07|596.07|573.65|569.65|9896
1613232000000|2021-02-13 16:00:00|598.42|594.42|620.35|616.35|622.73|618.73|589.67|585.67|11111
1613235600000|2021-02-13 17:00:00|620.44|616.44|638.29|634.29|649.01|645.01|610.95|606.95|11414
1613239200000|2021-02-13 18:00:00|638.24|634.24|633.12|629.12|644.55|640.55|629.04|625.04|10794
1613242800000|2021-02-13 19:00:00|633.13|629.13|656.65|652.65|658.11|654.11|629.87|625.87|10629
1613246400000|2021-02-13 20:00:00|656.66|652.66|663.66|659.66|670.58|666.58|649.08|645.08|11160
1613250000000|2021-02-13 21:00:00|663.65|659.65|641.69|637.69|664.54|660.54|634.26|630.26|10632
1613253600000|2021-02-13 22:00:00|641.67|637.67|643.2|639.2|650|646|638.92|634.92|7514
1613257200000|2021-02-13 23:00:00|643.23|639.23|670.34|666.34|670.46|666.46|643.23|639.23|8174
1613260800000|2021-02-14 00:00:00|670.55|666.55|694.11|690.11|711.43|707.43|663.47|659.47|10257
1613264400000|2021-02-14 01:00:00|694.12|690.12|693.45|689.45|708.37|704.37|687.83|683.83|9229
1613268000000|2021-02-14 02:00:00|693.46|689.46|720.38|716.38|729.2|725.2|693.1|689.1|10089
1613271600000|2021-02-14 03:00:00|720.42|716.42|691.57|687.57|731.14|727.14|691.46|687.46|10289
1613275200000|2021-02-14 04:00:00|691.52|687.52|692.57|688.57|701.47|697.47|682.75|678.75|9916
1613278800000|2021-02-14 05:00:00|692.69|688.69|679.36|675.36|702.14|698.14|676.93|672.93|10096
1613282400000|2021-02-14 06:00:00|679.21|675.21|711.42|707.42|714.64|710.64|671.56|667.56|11084
1613286000000|2021-02-14 07:00:00|711.43|707.43|703.56|699.56|712.25|708.25|701.17|697.17|9618
1613289600000|2021-02-14 08:00:00|703.4|699.4|708.74|704.74|716.76|712.76|702.31|698.31|9427
1613293200000|2021-02-14 09:00:00|708.78|704.78|706.18|702.18|720.39|716.39|705.86|701.86|9489
1613296800000|2021-02-14 10:00:00|706.17|702.17|692.43|688.43|711.48|707.48|692.37|688.37|9803
1613300400000|2021-02-14 11:00:00|692.41|688.41|695.7|691.7|698.38|694.38|685.81|681.81|9468
1613304000000|2021-02-14 12:00:00|695.75|691.75|709.2|705.2|712.09|708.09|693.34|689.34|9618
1613307600000|2021-02-14 13:00:00|709.22|705.22|691.55|687.55|717.74|713.74|689.58|685.58|10772
1613311200000|2021-02-14 14:00:00|691.57|687.57|678.42|674.42|700.5|696.5|670.06|666.06|10277
1613314800000|2021-02-14 15:00:00|678.71|674.71|673.86|669.86|720.38|685.84|656.9|652.9|10771
1613318400000|2021-02-14 16:00:00|673.48|669.48|705.22|701.22|705.32|701.32|672.94|668.94|10265
1613322000000|2021-02-14 17:00:00|705.23|701.23|686.81|682.81|705.25|701.25|686.72|682.72|9494
1613325600000|2021-02-14 18:00:00|686.79|682.79|688.34|684.34|692.86|688.86|680.96|676.96|9676
1613329200000|2021-02-14 19:00:00|688.32|684.32|685.91|681.91|690.45|686.45|680.01|676.01|8959
1613332800000|2021-02-14 20:00:00|685.9|681.9|698.75|692.75|701.99|695.99|681.69|677.69|8253
1613336400000|2021-02-14 21:00:00|698.78|692.78|732.28|726.28|734.32|728.32|696.26|690.26|9112
1613340000000|2021-02-14 22:00:00|732.38|726.38|739.58|735.58|751.77|747.77|722.36|716.36|9555
1613343600000|2021-02-14 23:00:00|739.6|735.6|723.74|719.74|745.47|741.47|722.25|718.25|9173
1613347200000|2021-02-15 00:00:00|723.58|719.58|740.25|736.25|745.47|741.47|723.33|719.33|10541
1613350800000|2021-02-15 01:00:00|740.27|736.27|696.88|692.88|750.17|746.17|691.98|687.98|11552
1613354400000|2021-02-15 02:00:00|697.1|693.1|655.2|651.2|707.53|703.53|609.99|605.99|11929
1613358000000|2021-02-15 03:00:00|655.21|651.21|667.67|663.67|670.65|666.65|639.19|635.19|11070
1613361600000|2021-02-15 04:00:00|667.68|663.68|660.22|656.22|667.68|663.68|641.24|637.24|11183
1613365200000|2021-02-15 05:00:00|660.21|656.21|656.02|652.02|662.88|658.88|645.31|641.31|10104
1613368800000|2021-02-15 06:00:00|656.16|652.16|661.53|657.53|668.66|664.66|655.01|651.01|9193
1613372400000|2021-02-15 07:00:00|661.52|657.52|683.5|679.5|691.15|687.15|659.25|655.25|9640
1613376000000|2021-02-15 08:00:00|683.51|679.51|692.8|688.8|696.4|692.4|672.75|668.75|10017
1613379600000|2021-02-15 09:00:00|692.85|688.85|695.49|691.49|698.79|694.79|680.18|676.18|10144
1613383200000|2021-02-15 10:00:00|695.5|691.5|726.45|722.45|727.35|723.35|691.85|687.85|10306
1613386800000|2021-02-15 11:00:00|726.57|722.57|720.88|716.88|737.52|733.52|718.99|714.99|10538
1613390400000|2021-02-15 12:00:00|720.99|716.99|729.76|725.76|731.58|727.58|709.86|705.86|9748
1613394000000|2021-02-15 13:00:00|729.73|725.73|721.27|717.27|731.03|727.03|712.8|708.8|9308
1613397600000|2021-02-15 14:00:00|721.09|717.09|704.49|700.49|727.62|723.62|703.98|699.98|9801
1613401200000|2021-02-15 15:00:00|704.48|700.48|740.82|736.82|740.83|736.83|704.35|700.35|9845
1613404800000|2021-02-15 16:00:00|740.72|736.72|764.29|760.29|774.67|770.67|736.43|732.43|11476
1613408400000|2021-02-15 17:00:00|764.23|760.23|757.69|753.69|767.64|763.64|749.74|745.74|10175
1613412000000|2021-02-15 18:00:00|757.7|753.7|739.06|735.06|761.71|757.71|739.06|735.06|9753
1613415600000|2021-02-15 19:00:00|738.99|734.99|754.4|750.4|756.49|752.49|738.98|734.98|9622
1613419200000|2021-02-15 20:00:00|754.42|750.42|748.08|744.08|757.96|753.96|745.01|741.01|9556
1613422800000|2021-02-15 21:00:00|748.1|744.1|712.35|708.35|756.17|752.17|711.95|707.95|10300
1613426400000|2021-02-15 22:00:00|712.34|708.34|731.05|727.05|734.17|730.17|684.4|680.4|9581
1613430000000|2021-02-15 23:00:00|731.07|727.07|717.41|713.41|735.6|731.6|704.77|700.77|10908
1613433600000|2021-02-16 00:00:00|717.18|713.18|716.72|712.72|723.03|719.03|691.02|687.02|11383
1613437200000|2021-02-16 01:00:00|716.69|712.69|729.36|725.36|733.7|729.7|711.93|707.93|9961
1613440800000|2021-02-16 02:00:00|729.01|725.01|730.29|726.29|746.91|742.91|726.57|722.57|8505
1613444400000|2021-02-16 03:00:00|730.3|726.3|736.38|732.38|742.47|738.47|726.95|722.95|9467
1613448000000|2021-02-16 04:00:00|736.39|732.39|724.87|720.87|736.42|732.42|718.97|714.97|10634
1613451600000|2021-02-16 05:00:00|724.92|720.92|720.71|716.71|726.66|722.66|716.75|712.75|9641
1613455200000|2021-02-16 06:00:00|720.74|716.74|716.99|712.99|724.51|720.51|705.05|701.05|10049
1613458800000|2021-02-16 07:00:00|717|713|725.06|721.06|726.19|722.19|712.31|708.31|9903
1613462400000|2021-02-16 08:00:00|725.07|721.07|722.35|718.35|726.02|722.02|713.6|709.6|9416
1613466000000|2021-02-16 09:00:00|722.36|718.36|724.58|720.58|726|722|712.35|708.35|8856
1613469600000|2021-02-16 10:00:00|724.57|720.57|716.25|712.25|724.57|720.57|711.88|707.88|9238
1613473200000|2021-02-16 11:00:00|716.23|712.23|710.47|706.47|716.44|712.44|706.02|702.02|9432
1613476800000|2021-02-16 12:00:00|710.51|706.51|716.4|712.4|733.91|729.91|701.13|697.13|10429
1613480400000|2021-02-16 13:00:00|716.39|712.39|698.88|694.88|718.5|714.5|697.79|693.79|10098
1613484000000|2021-02-16 14:00:00|698.54|694.54|709.23|705.23|712.7|708.7|688.34|684.34|8748
1613487600000|2021-02-16 15:00:00|709.21|705.21|702.56|698.56|713.11|709.11|701.74|697.74|9314
1613491200000|2021-02-16 16:00:00|702.53|698.53|676.57|672.57|705.38|701.38|676.36|672.36|10872
1613494800000|2021-02-16 17:00:00|676.74|672.74|688.45|684.45|694.94|690.94|676.74|672.74|10245
1613498400000|2021-02-16 18:00:00|688.42|684.42|693.55|689.55|693.91|689.91|671.76|667.76|8610
1613502000000|2021-02-16 19:00:00|693.58|689.58|693.77|689.77|696.37|692.37|687.84|683.84|8801
1613505600000|2021-02-16 20:00:00|694.04|690.04|692.46|688.46|695.03|691.03|684.55|680.55|9350
1613509200000|2021-02-16 21:00:00|692.47|688.47|685.36|681.36|693.66|689.66|679.38|675.38|9221
1613512800000|2021-02-16 22:00:00|685.33|681.33|702.29|698.29|707.41|703.41|684.13|680.13|7045
1613516400000|2021-02-16 23:00:00|702.45|698.45|707.81|703.81|712.17|708.17|700.66|696.66|9693
1613520000000|2021-02-17 00:00:00|707.79|703.79|698.02|694.02|723.03|719.03|696.1|692.1|9650
1613523600000|2021-02-17 01:00:00|698.03|694.03|697.1|693.1|705.56|701.56|694.54|690.54|9013
1613527200000|2021-02-17 02:00:00|697.12|693.12|701.48|697.48|709.77|705.77|696.85|692.85|9981
1613530800000|2021-02-17 03:00:00|701.35|697.35|691.41|687.41|702.15|698.15|690.64|686.64|9911
1613534400000|2021-02-17 04:00:00|691.36|687.36|681|677|695.99|691.99|678.37|674.37|10166
1613538000000|2021-02-17 05:00:00|680.99|676.99|691.63|687.63|692.27|688.27|677.92|673.92|9571
1613541600000|2021-02-17 06:00:00|691.72|687.72|696.07|692.07|703.27|699.27|689.9|685.9|10629
1613545200000|2021-02-17 07:00:00|696.1|692.1|715.26|711.26|715.38|711.38|694.73|690.73|9343
1613548800000|2021-02-17 08:00:00|715.32|711.32|711.01|707.01|716.48|712.48|706.38|702.38|8421
1613552400000|2021-02-17 09:00:00|711.02|707.02|718.33|714.33|721.02|717.02|706.09|702.09|8248
1613556000000|2021-02-17 10:00:00|718.34|714.34|720.3|716.3|727.38|723.38|716.56|712.56|8979
1613559600000|2021-02-17 11:00:00|720.28|716.28|714.33|710.33|723.58|719.58|714.26|710.26|8781
1613563200000|2021-02-17 12:00:00|714.28|710.28|713.11|709.11|717.84|713.84|713.1|709.1|3402
1613566800000|2021-02-17 13:00:00|717.29|713.29|718.56|714.56|720.49|716.49|709.15|705.15|9799
1613570400000|2021-02-17 14:00:00|718.53|714.53|722.36|718.36|722.74|718.74|713.81|709.81|7834
1613574000000|2021-02-17 15:00:00|722.62|718.62|717.01|713.01|726.9|722.9|711.92|707.92|8914
1613577600000|2021-02-17 16:00:00|717.08|713.08|717.84|713.84|723.85|719.85|709.56|705.56|9691
1613581200000|2021-02-17 17:00:00|717.81|713.81|715.16|711.16|720.43|716.43|711.71|707.71|9214
1613584800000|2021-02-17 18:00:00|715.19|711.19|714.62|710.62|716.87|712.87|710.78|706.78|8263
1613588400000|2021-02-17 19:00:00|714.63|710.63|718.71|714.71|720.57|716.57|713.04|709.04|7894
1613592000000|2021-02-17 20:00:00|718.72|714.72|719.16|715.16|720.44|716.44|715.47|711.47|7647
1613595600000|2021-02-17 21:00:00|719.17|715.17|728.57|724.57|729.71|725.71|717.34|713.34|9574
1613599200000|2021-02-17 22:00:00|728.54|724.54|716.02|712.02|728.82|724.82|715.34|711.34|6813
1613602800000|2021-02-17 23:00:00|716.03|712.03|718.79|714.79|722.56|718.56|711.85|707.85|6838
1613606400000|2021-02-18 00:00:00|718.77|714.77|724.26|720.26|728.45|724.45|718.61|714.61|9729
1613610000000|2021-02-18 01:00:00|724.25|720.25|729.69|725.69|730.59|726.59|716.83|712.83|9820
1613613600000|2021-02-18 02:00:00|729.7|725.7|726.59|722.59|731.93|727.93|721.31|717.31|9253
1613617200000|2021-02-18 03:00:00|726.6|722.6|719.45|715.45|727.76|723.76|718.39|714.39|8761
1613620800000|2021-02-18 04:00:00|719.51|715.51|723.93|719.93|724.7|720.7|715.43|711.43|8854
1613624400000|2021-02-18 05:00:00|723.92|719.92|724.09|720.09|727.18|723.18|720.39|716.39|8465
1613628000000|2021-02-18 06:00:00|724.05|720.05|718.15|714.15|726.11|722.11|717.29|713.29|7086
1613631600000|2021-02-18 07:00:00|718.16|714.16|717.87|713.87|719.39|715.39|710.83|706.83|7807
1613635200000|2021-02-18 08:00:00|717.86|713.86|713.1|709.1|721.76|717.76|711.05|707.05|8486
1613638800000|2021-02-18 09:00:00|713.09|709.09|718.38|714.38|720.51|716.51|710.59|706.59|7511
1613642400000|2021-02-18 10:00:00|718.4|714.4|714.58|710.58|721.95|717.95|712.82|708.82|7729
1613646000000|2021-02-18 11:00:00|714.56|710.56|704.69|700.69|715.38|711.38|697.75|693.75|7782
1613649600000|2021-02-18 12:00:00|704.7|700.7|700.53|696.53|706.94|702.94|691.97|687.97|8887
1613653200000|2021-02-18 13:00:00|700.52|696.52|711.44|707.44|713.77|709.77|697.62|693.62|8121
1613656800000|2021-02-18 14:00:00|711.45|707.45|712.69|708.69|714.13|710.13|705.3|701.3|6328
1613660400000|2021-02-18 15:00:00|712.7|708.7|702.26|698.26|713.12|709.12|701.19|697.19|9173
1613664000000|2021-02-18 16:00:00|702.23|698.23|705.84|701.84|706.23|702.23|700.61|696.61|8799
1613667600000|2021-02-18 17:00:00|705.83|701.83|697.9|693.9|705.86|701.86|695.5|691.5|8103
1613671200000|2021-02-18 18:00:00|697.93|693.93|698.2|694.2|704.49|700.49|697.16|693.16|9213
1613674800000|2021-02-18 19:00:00|698.21|694.21|698.04|694.04|702.07|698.07|697.8|693.8|7603
1613678400000|2021-02-18 20:00:00|698.02|694.02|708.28|704.28|708.36|704.36|695.61|691.61|8493
1613682000000|2021-02-18 21:00:00|708.29|704.29|711.56|707.56|713.71|709.71|706.82|702.82|7697
1613685600000|2021-02-18 22:00:00|711.57|707.57|707.2|703.2|713.18|709.18|704.81|700.81|5405
1613689200000|2021-02-18 23:00:00|707.21|703.21|705.95|701.95|708.9|704.9|701.96|697.96|7302
1613692800000|2021-02-19 00:00:00|705.94|701.94|702.66|698.66|714.15|710.15|701.84|697.84|9532
1613696400000|2021-02-19 01:00:00|702.67|698.67|697.29|693.29|708.22|704.22|694.62|690.62|9915
1613700000000|2021-02-19 02:00:00|697.22|693.22|695.23|691.23|699.31|695.31|683.77|679.77|9293
1613703600000|2021-02-19 03:00:00|695.25|691.25|695.59|691.59|701.01|697.01|694.46|690.46|9578
1613707200000|2021-02-19 04:00:00|695.55|691.55|689.87|685.87|700.74|696.74|689.22|685.22|9336
1613710800000|2021-02-19 05:00:00|689.86|685.86|698.21|694.21|700.18|696.18|689.83|685.83|9068
1613714400000|2021-02-19 06:00:00|698.22|694.22|714.05|710.05|714.22|710.22|698.2|694.2|9329
1613718000000|2021-02-19 07:00:00|714.04|710.04|717.91|713.91|719.92|715.92|710.59|706.59|8526
1613721600000|2021-02-19 08:00:00|717.92|713.92|717.54|713.54|721.5|717.5|713.46|709.46|7471
1613725200000|2021-02-19 09:00:00|717.56|713.56|717.77|713.77|723.13|719.13|716.71|712.71|7186
1613728800000|2021-02-19 10:00:00|717.62|713.62|713.99|709.99|721.06|717.06|713.69|709.69|6480
1613732400000|2021-02-19 11:00:00|714.03|710.03|722.66|718.66|725.12|721.12|714.02|710.02|8326
1613736000000|2021-02-19 12:00:00|722.68|718.68|730.76|726.76|744.88|740.88|721.69|717.69|9060
1613739600000|2021-02-19 13:00:00|730.78|726.78|724.37|720.37|734.5|730.5|722.29|718.29|9451
1613743200000|2021-02-19 14:00:00|724.38|720.38|715.22|711.22|727.68|723.68|715.22|711.22|7030
1613746800000|2021-02-19 15:00:00|715.24|711.24|719.44|715.44|727.72|723.72|714.02|710.02|9405
1613750400000|2021-02-19 16:00:00|719.49|715.49|705.66|701.66|725.18|721.18|700.98|696.98|9617
1613754000000|2021-02-19 17:00:00|705.64|701.64|718.73|714.73|720.74|716.74|705.48|701.48|8439
1613757600000|2021-02-19 18:00:00|718.74|714.74|721.59|717.59|722.95|718.95|713.16|709.16|8046
1613761200000|2021-02-19 19:00:00|721.61|717.61|715.7|711.7|722.72|718.72|712.34|708.34|7857
1613764800000|2021-02-19 20:00:00|715.64|711.64|716.99|712.99|722.13|718.13|714.23|710.23|7979
1613768400000|2021-02-19 21:00:00|716.98|712.98|718.53|714.53|723.69|719.69|716.87|712.87|8764
1613808000000|2021-02-20 08:00:00|726.68|722.68|724.36|720.36|735.15|731.15|722.86|718.86|8769
1613811600000|2021-02-20 09:00:00|724.34|720.34|721.97|717.97|728.26|724.26|718.63|714.63|9222
1613815200000|2021-02-20 10:00:00|721.9|717.9|731.29|727.29|733.19|729.19|721.68|717.68|8640
1613818800000|2021-02-20 11:00:00|731.32|727.32|727.1|723.1|731.88|727.88|724.39|720.39|8737
1613822400000|2021-02-20 12:00:00|727.11|723.11|728.49|724.49|733.82|729.82|726.97|722.97|8627
1613826000000|2021-02-20 13:00:00|728.51|724.51|736.01|732.01|743.46|739.46|728.2|724.2|8983
1613829600000|2021-02-20 14:00:00|736.04|732.04|713.7|709.7|741.86|737.86|709.72|705.72|9523
1613833200000|2021-02-20 15:00:00|713.72|709.72|710.18|706.18|724.49|720.49|698.83|694.83|10107
1613836800000|2021-02-20 16:00:00|710.2|706.2|720.04|716.04|721.8|717.8|710.2|706.2|8200
1613840400000|2021-02-20 17:00:00|720.84|716.84|711.19|707.19|724.29|720.29|710.34|706.34|10304
1613844000000|2021-02-20 18:00:00|711.18|707.18|714|710|717.73|713.73|709.8|705.8|9465
1613847600000|2021-02-20 19:00:00|714.01|710.01|714.5|710.5|716.15|712.15|710.2|706.2|8675
1613851200000|2021-02-20 20:00:00|714.54|710.54|705.02|701.02|714.62|710.62|702.65|698.65|10004
1613854800000|2021-02-20 21:00:00|705.06|701.06|700.82|696.82|705.61|701.61|693.57|689.57|9463
1613858400000|2021-02-20 22:00:00|700.81|696.81|671.75|667.75|700.81|696.81|633.47|629.47|8571
1613862000000|2021-02-20 23:00:00|671.77|667.77|681.45|677.45|686.73|682.73|665.83|661.83|11697
1613865600000|2021-02-21 00:00:00|681.47|677.47|681.05|677.05|688.84|684.84|668.82|664.82|11033
1613869200000|2021-02-21 01:00:00|681.08|677.08|686.25|682.25|686.35|682.35|674.32|670.32|10262
1613872800000|2021-02-21 02:00:00|686.24|682.24|690.37|686.37|695.58|691.58|683.92|679.92|9742
1613876400000|2021-02-21 03:00:00|690.35|686.35|683.58|679.58|694.57|690.57|682.76|678.76|9198
1613880000000|2021-02-21 04:00:00|683.67|679.67|687.9|683.9|688.6|684.6|677.86|673.86|8649
1613883600000|2021-02-21 05:00:00|687.92|683.92|686.42|682.42|690.09|686.09|683.54|679.54|9676
1613887200000|2021-02-21 06:00:00|686.39|682.39|681.78|677.78|687.33|683.33|676.91|672.91|9409
1613890800000|2021-02-21 07:00:00|681.76|677.76|675.78|671.78|685.84|681.84|673.68|669.68|9831
1613894400000|2021-02-21 08:00:00|675.8|671.8|685.41|681.41|687.62|683.62|672.7|668.7|9511
1613898000000|2021-02-21 09:00:00|685.36|681.36|692.73|688.73|693.18|689.18|683.99|679.99|8706
1613901600000|2021-02-21 10:00:00|692.71|688.71|698.42|694.42|702.27|698.27|690.84|686.84|9689
1613905200000|2021-02-21 11:00:00|698.35|694.35|696.7|692.7|701.09|697.09|695.61|691.61|8692
1613908800000|2021-02-21 12:00:00|696.69|692.69|685.91|681.91|697.98|693.98|682.53|678.53|9151
1613912400000|2021-02-21 13:00:00|685.93|681.93|688.68|684.68|690.73|686.73|685.9|681.9|8239
1613916000000|2021-02-21 14:00:00|688.69|684.69|708.69|704.69|708.8|704.8|683.12|679.12|9424
1613919600000|2021-02-21 15:00:00|708.7|704.7|735.88|731.88|738.15|734.15|708.7|704.7|11282
1613923200000|2021-02-21 16:00:00|735.85|731.85|720.69|716.69|737.87|733.87|714.04|710.04|10528
1613926800000|2021-02-21 17:00:00|720.66|716.66|722.37|718.37|724.89|720.89|716.8|712.8|9344
1613930400000|2021-02-21 18:00:00|722.36|718.36|722.14|718.14|724.17|720.17|715.24|711.24|9640
1613934000000|2021-02-21 19:00:00|722.21|718.21|721.46|717.46|725.67|721.67|719.85|715.85|8496
1613937600000|2021-02-21 20:00:00|721.41|717.41|707.02|701.02|721.45|717.45|704.26|698.26|8558
1613941200000|2021-02-21 21:00:00|707|701|706.06|700.06|710.23|704.23|700.5|694.5|9787
1613944800000|2021-02-21 22:00:00|706.08|700.08|707.56|703.56|714.85|708.85|699.65|693.65|6461
1613948400000|2021-02-21 23:00:00|707.55|703.55|709.09|705.09|713.48|709.48|705.06|701.06|7976
1613952000000|2021-02-22 00:00:00|709.1|705.1|687.09|683.09|712.42|708.42|684.49|680.49|10955
1613955600000|2021-02-22 01:00:00|687.1|683.1|695.97|691.97|697.73|693.73|683.22|679.22|9148
1613959200000|2021-02-22 02:00:00|695.98|691.98|694.3|690.3|699.6|695.6|691.63|687.63|8592
1613962800000|2021-02-22 03:00:00|694.29|690.29|676.79|672.79|696.86|692.86|674.94|670.94|9236
1613966400000|2021-02-22 04:00:00|676.81|672.81|681.27|677.27|683.13|679.13|668.13|664.13|10995
1613970000000|2021-02-22 05:00:00|681.25|677.25|680.36|676.36|686.02|682.02|677.3|673.3|9894
1613973600000|2021-02-22 06:00:00|680.48|676.48|688.97|684.97|695.57|691.57|676.48|672.48|9062
1613977200000|2021-02-22 07:00:00|688.98|684.98|690.11|686.11|693.57|689.57|682.01|678.01|9817
1613980800000|2021-02-22 08:00:00|690.14|686.14|680.14|676.14|693.77|689.77|679.67|675.67|9113
1613984400000|2021-02-22 09:00:00|680.15|676.15|667.93|663.93|686.33|682.33|663.56|659.56|9211
1613988000000|2021-02-22 10:00:00|667.85|663.85|661.1|657.1|671.87|667.87|648.62|644.62|10700
1613991600000|2021-02-22 11:00:00|661.11|657.11|653.4|649.4|667.77|663.77|653.31|649.31|10170
1613995200000|2021-02-22 12:00:00|653.41|649.41|647.6|643.6|655.85|651.85|630.54|626.54|9437
1613998800000|2021-02-22 13:00:00|647.43|643.43|619.99|615.99|651.56|647.56|619.79|615.79|8527
1614002400000|2021-02-22 14:00:00|620.11|616.11|621.89|617.89|629.63|625.63|539.12|535.12|7541
1614006000000|2021-02-22 15:00:00|621.9|617.9|610.93|606.93|627.9|623.9|596.67|592.67|9455
1614009600000|2021-02-22 16:00:00|610.92|606.92|615.18|611.18|624.09|620.09|604.71|600.71|9259
1614013200000|2021-02-22 17:00:00|615.13|611.13|596.22|592.22|615.93|611.93|594.68|590.68|9974
1614016800000|2021-02-22 18:00:00|596.2|592.2|605.19|601.19|606.88|602.88|588.18|584.18|10943
1614020400000|2021-02-22 19:00:00|605.2|601.2|613.24|609.24|617|613|600.14|596.14|9857
1614024000000|2021-02-22 20:00:00|613.23|609.23|620.87|616.87|628.05|624.05|612.18|608.18|10588
1614027600000|2021-02-22 21:00:00|620.88|616.88|632.49|628.49|632.68|628.68|620.34|616.34|9453
1614031200000|2021-02-22 22:00:00|632.5|628.5|627.98|623.98|632.5|628.5|619.18|615.18|7567
1614034800000|2021-02-22 23:00:00|627.99|623.99|631.33|627.33|632.8|628.8|616.37|612.37|10386
1614038400000|2021-02-23 00:00:00|631.21|627.21|613.86|609.86|634.39|630.39|613.1|609.1|10058
1614042000000|2021-02-23 01:00:00|613.87|609.87|599.47|595.47|624.73|620.73|595.24|591.24|10755
1614045600000|2021-02-23 02:00:00|599.44|595.44|583.66|579.66|605.01|601.01|581.56|577.56|11563
1614049200000|2021-02-23 03:00:00|583.81|579.81|591.74|587.74|603.86|599.86|583.54|579.54|11136
1614052800000|2021-02-23 04:00:00|591.67|587.67|582.63|578.63|602.41|598.41|571.46|567.46|11285
1614056400000|2021-02-23 05:00:00|582.83|578.83|572.25|568.25|582.83|578.83|551.01|547.01|11590
1614060000000|2021-02-23 06:00:00|572.22|568.22|561.35|557.35|581.66|577.66|561|557|10670
1614063600000|2021-02-23 07:00:00|561.21|557.21|561.67|557.67|572.34|568.34|557.58|553.58|10326
1614067200000|2021-02-23 08:00:00|561.69|557.69|487.09|483.09|564.97|560.97|487.09|483.09|10923
1614070800000|2021-02-23 09:00:00|486.89|482.89|501.77|497.77|502.83|498.83|438.15|434.15|10406
1614074400000|2021-02-23 10:00:00|501.92|497.92|490.9|486.9|509.59|505.59|471.93|467.93|10660
1614078000000|2021-02-23 11:00:00|490.94|486.94|482.18|478.18|498.25|494.25|453.04|449.04|11854
1614081600000|2021-02-23 12:00:00|482.02|478.02|496.92|492.92|504.78|500.78|469.93|465.93|11311
1614085200000|2021-02-23 13:00:00|496.67|492.67|514.37|510.37|519.5|515.5|491.85|487.85|7058
1614088800000|2021-02-23 14:00:00|514.38|510.38|499.54|495.54|522.8|518.8|488.04|484.04|4897
1614092400000|2021-02-23 15:00:00|499.55|495.55|516.18|512.18|523.17|519.17|494.36|490.36|7829
1614096000000|2021-02-23 16:00:00|516.2|512.2|508.74|504.74|526.84|522.84|508.3|504.3|8213
1614099600000|2021-02-23 17:00:00|508.73|504.73|501.59|497.59|516.42|512.42|501.09|497.09|8202
1614103200000|2021-02-23 18:00:00|501.58|497.58|499.25|495.25|507.12|503.12|496.83|492.83|10453
1614106800000|2021-02-23 19:00:00|499.2|495.2|480.83|476.83|505.32|501.32|480.83|476.83|10803
1614110400000|2021-02-23 20:00:00|480.82|476.82|498.41|494.41|498.41|494.41|477.53|473.53|10631
1614114000000|2021-02-23 21:00:00|498.43|494.43|504.71|500.71|507.46|503.46|494.7|490.7|8891
1614117600000|2021-02-23 22:00:00|504.73|500.73|515.62|511.62|515.99|511.99|502.45|498.45|7802
1614121200000|2021-02-23 23:00:00|515.54|511.54|518.22|514.22|519.62|515.62|508.74|504.74|9276
1614124800000|2021-02-24 00:00:00|518.21|514.21|518.83|514.83|521.31|517.31|498.12|494.12|11913
1614128400000|2021-02-24 01:00:00|518.8|514.8|537.61|533.61|538.18|534.18|516.25|512.25|10988
1614132000000|2021-02-24 02:00:00|537.7|533.7|544.38|540.38|547.02|543.02|532.21|528.21|5882
1614135600000|2021-02-24 03:00:00|544.34|540.34|548.89|544.89|552.33|548.33|541.33|537.33|4871
1614139200000|2021-02-24 04:00:00|548.91|544.91|543.77|539.77|556.45|552.45|538.88|534.88|9436
1614142800000|2021-02-24 05:00:00|543.74|539.74|539.51|535.51|548.31|544.31|534.9|530.9|10423
1614146400000|2021-02-24 06:00:00|539.56|535.56|538.26|534.26|546.12|542.12|530.54|526.54|11285
1614150000000|2021-02-24 07:00:00|538.31|534.31|541.47|537.47|543.56|539.56|530.69|526.69|9586
1614153600000|2021-02-24 08:00:00|541.6|537.6|550.5|546.5|552.96|548.96|537.32|533.32|10422
1614157200000|2021-02-24 09:00:00|550.48|546.48|550.28|546.28|558.31|554.31|548.96|544.96|9017
1614160800000|2021-02-24 10:00:00|550.29|546.29|541.57|537.57|552.55|548.55|541.51|537.51|10298
1614164400000|2021-02-24 11:00:00|541.54|537.54|545|541|551.81|547.81|541.5|537.5|9645
1614168000000|2021-02-24 12:00:00|545.01|541.01|548.3|544.3|552.12|548.12|544.95|540.95|7175
1614171600000|2021-02-24 13:00:00|548.29|544.29|536.02|532.02|550.26|546.26|532.25|528.25|9879
1614175200000|2021-02-24 14:00:00|536.01|532.01|529.21|525.21|539.92|535.92|522.9|518.9|8562
1614178800000|2021-02-24 15:00:00|529.25|525.25|535.26|531.26|536.52|532.52|513.17|509.17|9641
1614182400000|2021-02-24 16:00:00|535.28|531.28|531.54|527.54|544.67|540.67|531.29|527.29|10444
1614186000000|2021-02-24 17:00:00|531.46|527.46|537.73|533.73|537.88|533.88|530.06|526.06|9998
1614189600000|2021-02-24 18:00:00|537.74|533.74|530.45|526.45|537.74|533.74|529.78|525.78|9749
1614193200000|2021-02-24 19:00:00|530.48|526.48|520|516|531.31|527.31|517.86|513.86|10271
1614196800000|2021-02-24 20:00:00|520.02|516.02|520.94|516.94|522.66|518.66|513.44|509.44|10027
1614200400000|2021-02-24 21:00:00|520.79|516.79|519.1|515.1|520.79|516.79|507.97|503.97|10358
1614204000000|2021-02-24 22:00:00|519.12|515.12|520.86|516.86|521.3|517.3|506.2|502.2|8743
1614207600000|2021-02-24 23:00:00|520.85|516.85|529.67|525.67|529.87|525.87|520.2|516.2|9783
1614211200000|2021-02-25 00:00:00|529.66|525.66|540|536|544.17|540.17|529.29|525.29|10557
1614214800000|2021-02-25 01:00:00|540.01|536.01|538.25|534.25|546|542|537.08|533.08|9210
1614218400000|2021-02-25 02:00:00|538.28|534.28|537.32|533.32|541.37|537.37|534.63|530.63|8551
1614222000000|2021-02-25 03:00:00|537.3|533.3|530.39|526.39|537.3|533.3|525.99|521.99|9269
1614225600000|2021-02-25 04:00:00|530.32|526.32|522.65|518.65|531|527|522.18|518.18|10324
1614229200000|2021-02-25 05:00:00|522.66|518.66|536.34|532.34|538.07|534.07|522.6|518.6|10300
1614232800000|2021-02-25 06:00:00|536.29|532.29|532.46|528.46|537.1|533.1|529.55|525.55|8692
1614236400000|2021-02-25 07:00:00|532.47|528.47|535.17|531.17|541.07|537.07|529.58|525.58|9065
1614240000000|2021-02-25 08:00:00|535.06|531.06|525.57|521.57|538.77|534.77|524.37|520.37|9932
1614243600000|2021-02-25 09:00:00|525.67|521.67|521.5|517.5|529.65|525.65|517.16|513.16|10556
1614247200000|2021-02-25 10:00:00|521.45|517.45|532.65|528.65|534.5|530.5|521.19|517.19|9090
1614250800000|2021-02-25 11:00:00|532.67|528.67|545.52|541.52|547.33|543.33|532.63|528.63|10180
1614254400000|2021-02-25 12:00:00|545.55|541.55|550.64|546.64|551.14|547.14|539.42|535.42|10439
1614258000000|2021-02-25 13:00:00|550.63|546.63|548.29|544.29|559.56|555.56|545.55|541.55|10416
1614261600000|2021-02-25 14:00:00|548.26|544.26|541.96|537.96|552.9|548.9|540.04|536.04|8047
1614265200000|2021-02-25 15:00:00|541.95|537.95|548.2|544.2|550.92|546.92|541.28|537.28|9656
1614268800000|2021-02-25 16:00:00|548.22|544.22|542.42|538.42|550.53|546.53|540.98|536.98|9058
1614272400000|2021-02-25 17:00:00|542.41|538.41|528.69|524.69|542.74|538.74|526.2|522.2|10855
1614276000000|2021-02-25 18:00:00|528.66|524.66|525.91|521.91|532.56|528.56|523.63|519.63|9876
1614279600000|2021-02-25 19:00:00|525.88|521.88|526.44|522.44|531.32|527.32|522.91|518.91|9261
1614283200000|2021-02-25 20:00:00|526.39|522.39|523.26|519.26|526.9|522.9|518.64|514.64|9514
1614286800000|2021-02-25 21:00:00|523.31|519.31|512.19|508.19|523.57|519.57|511.74|507.74|10271
1614290400000|2021-02-25 22:00:00|512.18|508.18|513.53|509.53|518.17|514.17|503.38|499.38|8932
1614294000000|2021-02-25 23:00:00|513.51|509.51|501.52|497.52|518.1|514.1|496.09|492.09|11288
1614297600000|2021-02-26 00:00:00|501.54|497.54|490.07|486.07|508.24|504.24|475.95|471.95|12488
1614301200000|2021-02-26 01:00:00|490.16|486.16|485.13|481.13|495.99|491.99|483.37|479.37|11948
1614304800000|2021-02-26 02:00:00|485.2|481.2|487.15|483.15|494.53|490.53|481.83|477.83|10640
1614308400000|2021-02-26 03:00:00|487.14|483.14|493.11|489.11|494.46|490.46|485.32|481.32|10618
1614312000000|2021-02-26 04:00:00|493.25|489.25|489.6|485.6|498.11|494.11|488.43|484.43|9807
1614315600000|2021-02-26 05:00:00|489.61|485.61|469.41|465.41|491.27|487.27|468.63|464.63|11483
1614319200000|2021-02-26 06:00:00|469.42|465.42|480.2|476.2|483.94|479.94|468.88|464.88|10995
1614322800000|2021-02-26 07:00:00|480.16|476.16|467.15|463.15|483.73|479.73|459.49|455.49|11117
1614326400000|2021-02-26 08:00:00|467.18|463.18|477.89|473.89|482.08|478.08|467.18|463.18|9254
1614330000000|2021-02-26 09:00:00|477.86|473.86|487.26|483.26|488.53|484.53|472.72|468.72|10656
1614333600000|2021-02-26 10:00:00|487.27|483.27|489.27|485.27|489.9|485.9|482.24|478.24|10363
1614337200000|2021-02-26 11:00:00|489.26|485.26|483.91|479.91|491.09|487.09|477.02|473.02|10359
1614340800000|2021-02-26 12:00:00|483.97|479.97|487.59|483.59|491.89|487.89|483.43|479.43|9884
1614344400000|2021-02-26 13:00:00|487.61|483.61|478.74|474.74|489.26|485.26|478.35|474.35|9987
1614348000000|2021-02-26 14:00:00|478.73|474.73|493.29|489.29|495.18|491.18|478.14|474.14|9459
1614351600000|2021-02-26 15:00:00|493.27|489.27|495.32|491.32|496.87|492.87|486.65|482.65|10514
1614355200000|2021-02-26 16:00:00|495.31|491.31|507.5|503.5|507.66|503.66|493.97|489.97|10132
1614358800000|2021-02-26 17:00:00|507.49|503.49|502.04|498.04|509.04|505.04|501.21|497.21|9826
1614362400000|2021-02-26 18:00:00|502.05|498.05|499.43|495.43|510.67|506.67|499.23|495.23|9508
1614366000000|2021-02-26 19:00:00|499.42|495.42|494.94|490.94|502.39|498.39|492.44|488.44|10087
1614369600000|2021-02-26 20:00:00|494.99|490.99|485.68|481.68|499.29|495.29|485.42|481.42|11011
1614373200000|2021-02-26 21:00:00|485.63|481.63|481.73|477.73|492.34|488.34|480.66|476.66|10724
1614412800000|2021-02-27 08:00:00|493.61|489.61|488.18|484.18|497.8|493.8|485.37|481.37|9494
1614416400000|2021-02-27 09:00:00|488.15|484.15|486.12|482.12|488.78|484.78|482.51|478.51|9830
1614420000000|2021-02-27 10:00:00|486.06|482.06|485.99|481.99|489.57|485.57|484.82|480.82|8013
1614423600000|2021-02-27 11:00:00|485.97|481.97|492.09|488.09|494.32|490.32|485.96|481.96|8717
1614427200000|2021-02-27 12:00:00|492.06|488.06|496.12|492.12|496.63|492.63|486.64|482.64|9117
1614430800000|2021-02-27 13:00:00|496.13|492.13|494.43|490.43|498.98|494.98|493.67|489.67|8823
1614434400000|2021-02-27 14:00:00|494.44|490.44|491.5|487.5|498.9|494.9|488.71|484.71|8633
1614438000000|2021-02-27 15:00:00|491.53|487.53|487.87|483.87|501.04|497.04|486.78|482.78|9485
1614441600000|2021-02-27 16:00:00|487.85|483.85|491.12|487.12|492.16|488.16|485.82|481.82|6770
1614445200000|2021-02-27 17:00:00|491.45|487.45|494.86|490.86|495.98|491.98|491.01|487.01|7264
1614448800000|2021-02-27 18:00:00|494.87|490.87|495.47|491.47|497.48|493.48|493.84|489.84|6488
1614452400000|2021-02-27 19:00:00|495.45|491.45|498.66|494.66|498.87|494.87|495.15|491.15|7044
1614456000000|2021-02-27 20:00:00|498.63|494.63|494.89|490.89|499.47|495.47|494.37|490.37|7515
1614459600000|2021-02-27 21:00:00|494.9|490.9|493.06|489.06|496.49|492.49|490.63|486.63|7029
1614463200000|2021-02-27 22:00:00|493.13|489.13|486.01|482.01|493.88|489.88|485.93|481.93|5348
1614466800000|2021-02-27 23:00:00|486.02|482.02|485.9|481.9|488.39|484.39|475.95|471.95|10254
1614470400000|2021-02-28 00:00:00|485.88|481.88|485.13|481.13|487.44|483.44|480.33|476.33|9275
1614474000000|2021-02-28 01:00:00|485.15|481.15|485.16|481.16|487.59|483.59|483.07|479.07|8159
1614477600000|2021-02-28 02:00:00|485.15|481.15|471.77|467.77|485.15|481.15|470.55|466.55|8930
1614481200000|2021-02-28 03:00:00|471.73|467.73|459.8|455.8|473.46|469.46|457.7|453.7|10555
1614484800000|2021-02-28 04:00:00|459.82|455.82|458.6|454.6|470.11|466.11|457.29|453.29|10435
1614488400000|2021-02-28 05:00:00|458.61|454.61|458.72|454.72|467.34|463.34|452.42|448.42|10387
1614492000000|2021-02-28 06:00:00|458.71|454.71|450.64|446.64|460.37|456.37|443.8|439.8|10725
1614495600000|2021-02-28 07:00:00|450.7|446.7|452.24|448.24|456.11|452.11|447.51|443.51|9153
1614499200000|2021-02-28 08:00:00|452.18|448.18|460.07|456.07|460.93|456.93|451.85|447.85|9033
1614502800000|2021-02-28 09:00:00|460.08|456.08|461|457|465.26|461.26|457.44|453.44|8533
1614506400000|2021-02-28 10:00:00|460.98|456.98|463.68|459.68|467.09|463.09|457.78|453.78|7875
1614510000000|2021-02-28 11:00:00|463.67|459.67|463.6|459.6|467.28|463.28|461.81|457.81|7390
1614513600000|2021-02-28 12:00:00|463.64|459.64|457.42|453.42|465.14|461.14|455.1|451.1|8321
1614517200000|2021-02-28 13:00:00|457.31|453.31|447.9|443.9|459.09|455.09|447.8|443.8|8399
1614520800000|2021-02-28 14:00:00|448|444|455.25|451.25|455.43|451.43|440.6|436.6|10837
1614524400000|2021-02-28 15:00:00|455.23|451.23|444.16|440.16|455.54|451.54|439.77|435.77|10777
1614528000000|2021-02-28 16:00:00|444.15|440.15|441.47|437.47|448.18|444.18|434.47|430.47|10647
1614531600000|2021-02-28 17:00:00|441.49|437.49|440.07|436.07|448.3|444.3|438.77|434.77|9839
1614535200000|2021-02-28 18:00:00|440.06|436.06|447.16|443.16|447.96|443.96|439.53|435.53|8857
1614538800000|2021-02-28 19:00:00|447.15|443.15|454.16|450.16|455.69|451.69|445.38|441.38|8047
1614542400000|2021-02-28 20:00:00|454.12|450.12|459.75|453.75|461.29|455.29|453.38|449.38|7930
1614546000000|2021-02-28 21:00:00|459.76|453.76|465.24|459.24|467.15|461.15|459.07|453.07|8897
1614549600000|2021-02-28 22:00:00|465.3|459.3|463.42|459.42|467.98|461.98|457.46|453.46|6235
1614553200000|2021-02-28 23:00:00|463.43|459.43|462.96|458.96|469.03|465.03|461.11|457.11|8983
1614556800000|2021-03-01 00:00:00|462.85|458.85|469.35|465.35|472.18|468.18|460.29|456.29|9493
1614560400000|2021-03-01 01:00:00|469.33|465.33|468.92|464.92|470.19|466.19|465.25|461.25|7823
1614564000000|2021-03-01 02:00:00|468.89|464.89|469.59|465.59|474.08|470.08|468.88|464.88|7388
1614567600000|2021-03-01 03:00:00|469.56|465.56|469.72|465.72|474.27|470.27|467.24|463.24|6593
1614571200000|2021-03-01 04:00:00|469.77|465.77|473.25|469.25|473.9|469.9|467.38|463.38|7775
1614574800000|2021-03-01 05:00:00|473.27|469.27|468.64|464.64|473.46|469.46|468.05|464.05|6150
1614578400000|2021-03-01 06:00:00|468.65|464.65|464.56|460.56|470.12|466.12|462.46|458.46|7145
1614582000000|2021-03-01 07:00:00|464.59|460.59|468.93|464.93|470.53|466.53|464.34|460.34|7260
1614585600000|2021-03-01 08:00:00|468.97|464.97|478.66|474.66|479.75|475.75|468.75|464.75|7522
1614589200000|2021-03-01 09:00:00|478.67|474.67|485.93|481.93|486.33|482.33|478.53|474.53|8295
1614592800000|2021-03-01 10:00:00|485.95|481.95|485.89|481.89|487.72|483.72|480.49|476.49|8371
1614596400000|2021-03-01 11:00:00|485.88|481.88|484.94|480.94|488.75|484.75|483.38|479.38|8053
1614600000000|2021-03-01 12:00:00|484.92|480.92|489.35|485.35|490.49|486.49|482.28|478.28|8190
1614603600000|2021-03-01 13:00:00|489.34|485.34|490.13|486.13|496.05|492.05|489.15|485.15|8091
1614607200000|2021-03-01 14:00:00|490.12|486.12|491.25|487.25|493.4|489.4|487.12|483.12|5657
1614610800000|2021-03-01 15:00:00|491.23|487.23|503.77|499.77|503.77|499.77|491.14|487.14|6192
1614614400000|2021-03-01 16:00:00|503.73|499.73|495.85|491.85|508.97|504.97|490.59|486.59|9686
1614618000000|2021-03-01 17:00:00|495.86|491.86|489.44|485.44|497.27|493.27|489.24|485.24|8177
1614621600000|2021-03-01 18:00:00|489.41|485.41|490.9|486.9|491.72|487.72|486.48|482.48|7786
1614625200000|2021-03-01 19:00:00|490.87|486.87|489.32|485.32|492.68|488.68|486.42|482.42|7563
1614628800000|2021-03-01 20:00:00|489.3|485.3|489.82|485.82|493.48|489.48|487.14|483.14|8452
1614632400000|2021-03-01 21:00:00|489.83|485.83|495.04|491.04|495.04|491.04|488.85|484.85|6124
1614636000000|2021-03-01 22:00:00|495.03|491.03|498.67|494.67|499.09|495.09|494.23|490.23|4911
1614639600000|2021-03-01 23:00:00|498.69|494.69|503.79|499.79|504.51|500.51|497.92|493.92|7244
1614643200000|2021-03-02 00:00:00|503.82|499.82|504.31|500.31|512.14|508.14|502.5|498.5|8969
1614646800000|2021-03-02 01:00:00|504.3|500.3|505.55|501.55|505.55|501.55|496.7|492.7|6226
1614650400000|2021-03-02 02:00:00|505.52|501.52|505.07|501.07|510.68|506.68|501.7|497.7|9354
1614654000000|2021-03-02 03:00:00|505.08|501.08|502.41|498.41|507.96|503.96|500.18|496.18|8823
1614657600000|2021-03-02 04:00:00|502.42|498.42|505.69|501.69|505.69|501.69|499.43|495.43|8238
1614661200000|2021-03-02 05:00:00|505.7|501.7|500.66|496.66|507.53|503.53|500.58|496.58|6906
1614664800000|2021-03-02 06:00:00|500.71|496.71|500.17|496.17|502.2|498.2|497|493|7518
1614668400000|2021-03-02 07:00:00|500.15|496.15|500.21|496.21|502.6|498.6|497.59|493.59|7286
1614672000000|2021-03-02 08:00:00|500.2|496.2|533.51|529.51|534.43|530.43|500.04|496.04|9541
1614675600000|2021-03-02 09:00:00|533.52|529.52|536.8|532.8|551.54|547.54|532.11|528.11|9909
1614679200000|2021-03-02 10:00:00|536.79|532.79|531.09|527.09|540.57|536.57|529.05|525.05|8479
1614682800000|2021-03-02 11:00:00|531.08|527.08|541.75|537.75|545.38|541.38|529.27|525.27|8313
1614686400000|2021-03-02 12:00:00|541.9|537.9|540.73|536.73|548.79|544.79|535.53|531.53|9030
1614690000000|2021-03-02 13:00:00|540.74|536.74|536.72|532.72|548.05|544.05|534.14|530.14|8230
1614693600000|2021-03-02 14:00:00|536.7|532.7|530.7|526.7|539.5|535.5|527.23|523.23|7235
1614697200000|2021-03-02 15:00:00|530.69|526.69|538.73|534.73|538.96|534.96|526.79|522.79|9435
1614700800000|2021-03-02 16:00:00|538.87|534.87|518.54|514.54|539.09|535.09|512.39|508.39|9707
1614704400000|2021-03-02 17:00:00|518.45|514.45|522.36|518.36|522.94|518.94|513.2|509.2|10432
1614708000000|2021-03-02 18:00:00|522.41|518.41|519.24|515.24|526.84|522.84|517.43|513.43|9093
1614711600000|2021-03-02 19:00:00|519.23|515.23|511.9|507.9|520.17|516.17|510.19|506.19|9002
1614715200000|2021-03-02 20:00:00|511.86|507.86|510.48|506.48|512.45|508.45|503.5|499.5|9482
1614718800000|2021-03-02 21:00:00|510.45|506.45|509.35|505.35|512.05|508.05|506.6|502.6|8041
1614722400000|2021-03-02 22:00:00|509.3|505.3|512.87|508.87|513.54|509.54|507.97|503.97|5455
1614726000000|2021-03-02 23:00:00|512.88|508.88|519.67|515.67|520.41|516.41|512.27|508.27|9241
1614729600000|2021-03-03 00:00:00|519.69|515.69|520.3|516.3|523.99|519.99|513.69|509.69|8326
1614733200000|2021-03-03 01:00:00|520.27|516.27|527.86|523.86|527.9|523.9|519.38|515.38|7774
1614736800000|2021-03-03 02:00:00|527.85|523.85|522.15|518.15|528.71|524.71|522.03|518.03|7405
1614740400000|2021-03-03 03:00:00|522.16|518.16|522.32|518.32|524.58|520.58|520.08|516.08|7526
1614744000000|2021-03-03 04:00:00|522.33|518.33|532.47|528.47|536.19|532.19|522.19|518.19|7945
1614747600000|2021-03-03 05:00:00|532.46|528.46|531.15|527.15|537.32|533.32|529.65|525.65|7980
1614751200000|2021-03-03 06:00:00|531.2|527.2|534.57|530.57|537.53|533.53|531.17|527.17|8888
1614754800000|2021-03-03 07:00:00|534.61|530.61|537.58|533.58|540.58|536.58|534.21|530.21|8236
1614758400000|2021-03-03 08:00:00|537.72|533.72|543.03|539.03|547.01|543.01|536.92|532.92|8951
1614762000000|2021-03-03 09:00:00|543.02|539.02|544.73|540.73|547.83|543.83|540.19|536.19|8795
1614765600000|2021-03-03 10:00:00|544.74|540.74|541.07|537.07|548.78|544.78|539.01|535.01|9751
1614769200000|2021-03-03 11:00:00|541.08|537.08|540.1|536.1|546.89|542.89|535.06|531.06|9949
1614772800000|2021-03-03 12:00:00|540.14|536.14|556.96|552.96|557.5|553.5|535.9|531.9|9031
1614776400000|2021-03-03 13:00:00|557.08|553.08|542.01|538.01|557.74|553.74|536.65|532.65|10461
1614780000000|2021-03-03 14:00:00|542|538|532.19|528.19|542.09|538.09|529.2|525.2|9423
1614783600000|2021-03-03 15:00:00|532.2|528.2|536.83|532.83|536.88|532.88|531.5|527.5|9018
1614787200000|2021-03-03 16:00:00|536.71|532.71|537.23|533.23|540.5|536.5|536.16|532.16|8434
1614790800000|2021-03-03 17:00:00|537.25|533.25|541.31|537.31|543.18|539.18|537.21|533.21|8073
1614794400000|2021-03-03 18:00:00|541.16|537.16|539.72|535.72|542.72|538.72|538.63|534.63|7099
1614798000000|2021-03-03 19:00:00|539.71|535.71|536.33|532.33|540.29|536.29|532.72|528.72|8811
1614801600000|2021-03-03 20:00:00|536.32|532.32|529.54|525.54|537.43|533.43|529.05|525.05|7890
1614805200000|2021-03-03 21:00:00|529.49|525.49|531.59|527.59|532.08|528.08|525.95|521.95|7270
1614808800000|2021-03-03 22:00:00|531.62|527.62|526.2|522.2|534.55|530.55|525.89|521.89|5227
1614812400000|2021-03-03 23:00:00|526.21|522.21|523.23|519.23|532.98|528.98|523.23|519.23|8030
1614816000000|2021-03-04 00:00:00|523.25|519.25|527.46|523.46|529.06|525.06|517.89|513.89|9418
1614819600000|2021-03-04 01:00:00|527.47|523.47|533.21|529.21|535.31|531.31|525.96|521.96|9226
1614823200000|2021-03-04 02:00:00|533.23|529.23|530.94|526.94|540.49|536.49|530.76|526.76|8475
1614826800000|2021-03-04 03:00:00|531.04|527.04|515.93|511.93|532.4|528.4|514.52|510.52|9253
1614830400000|2021-03-04 04:00:00|515.92|511.92|511.9|507.9|519.67|515.67|510.46|506.46|10521
1614834000000|2021-03-04 05:00:00|511.92|507.92|519.02|515.02|521.36|517.36|511.85|507.85|8960
1614837600000|2021-03-04 06:00:00|519.01|515.01|515.21|511.21|521.36|517.36|513.48|509.48|8673
1614841200000|2021-03-04 07:00:00|515.18|511.18|522.61|518.61|522.63|518.63|513.78|509.78|9050
1614844800000|2021-03-04 08:00:00|522.54|518.54|525.66|521.66|528.86|524.86|522.52|518.52|8622
1614848400000|2021-03-04 09:00:00|525.64|521.64|515.72|511.72|525.95|521.95|511.5|507.5|9781
1614852000000|2021-03-04 10:00:00|515.71|511.71|517.76|513.76|520.81|516.81|514.06|510.06|9486
1614855600000|2021-03-04 11:00:00|517.77|513.77|517.79|513.79|519.05|515.05|511.92|507.92|8596
1614859200000|2021-03-04 12:00:00|517.81|513.81|516.8|512.8|520.48|516.48|515.95|511.95|8572
1614862800000|2021-03-04 13:00:00|516.78|512.78|519.39|515.39|519.48|515.48|512.21|508.21|9180
1614866400000|2021-03-04 14:00:00|519.46|515.46|517.3|513.3|526.24|522.24|516.46|512.46|8551
1614870000000|2021-03-04 15:00:00|517.28|513.28|519.11|515.11|520.56|516.56|512.33|508.33|9542
1614873600000|2021-03-04 16:00:00|519.08|515.08|519.93|515.93|521.71|517.71|515.04|511.04|9040
1614877200000|2021-03-04 17:00:00|519.91|515.91|509.23|505.23|521.45|517.45|507.27|503.27|10339
1614880800000|2021-03-04 18:00:00|509.28|505.28|495.98|491.98|510.72|506.72|495.13|491.13|10207
1614884400000|2021-03-04 19:00:00|495.95|491.95|500.52|496.52|503.64|499.64|495.92|491.92|9545
1614888000000|2021-03-04 20:00:00|500.55|496.55|503.12|499.12|503.66|499.66|496.65|492.65|9472
1614891600000|2021-03-04 21:00:00|503.13|499.13|502.38|498.38|505.02|501.02|500.82|496.82|6879
1614895200000|2021-03-04 22:00:00|502.39|498.39|507.24|503.24|511.01|507.01|501.65|497.65|6577
1614898800000|2021-03-04 23:00:00|507.26|503.26|507.32|503.32|510.65|506.65|505.35|501.35|7399
1614902400000|2021-03-05 00:00:00|507.27|503.27|490.76|486.76|507.52|503.52|486.93|482.93|10645
1614906000000|2021-03-05 01:00:00|490.77|486.77|484.54|480.54|491.45|487.45|482.27|478.27|9602
1614909600000|2021-03-05 02:00:00|484.68|480.68|487.55|483.55|487.81|483.81|478.54|474.54|9399
1614913200000|2021-03-05 03:00:00|487.54|483.54|488.13|484.13|489.42|485.42|483.73|479.73|8109
1614916800000|2021-03-05 04:00:00|488.14|484.14|480.88|476.88|488.14|484.14|480.72|476.72|7589
1614920400000|2021-03-05 05:00:00|480.79|476.79|484.39|480.39|485.19|481.19|480.17|476.17|9310
1614924000000|2021-03-05 06:00:00|484.4|480.4|487.86|483.86|488.08|484.08|484.02|480.02|8270
1614927600000|2021-03-05 07:00:00|487.87|483.87|486.68|482.68|490.4|486.4|484.66|480.66|7673
1614931200000|2021-03-05 08:00:00|486.65|482.65|478.85|474.85|487.74|483.74|474.84|470.84|10142
1614934800000|2021-03-05 09:00:00|478.92|474.92|483.34|479.34|483.89|479.89|478.09|474.09|9301
1614938400000|2021-03-05 10:00:00|483.33|479.33|482.7|478.7|484.97|480.97|481.13|477.13|8167
1614942000000|2021-03-05 11:00:00|482.67|478.67|488.87|484.87|488.95|484.95|482.61|478.61|7635
1614945600000|2021-03-05 12:00:00|488.75|484.75|491.23|487.23|492.72|488.72|485.1|481.1|9264
1614949200000|2021-03-05 13:00:00|491.3|487.3|494.17|490.17|496.77|492.77|489.32|485.32|8412
1614952800000|2021-03-05 14:00:00|494.18|490.18|497.72|493.72|501.67|497.67|494.15|490.15|8041
1614956400000|2021-03-05 15:00:00|497.75|493.75|489.64|485.64|501.23|497.23|489.57|485.57|9675
1614960000000|2021-03-05 16:00:00|489.68|485.68|489.71|485.71|489.98|485.98|483|479|10861
1614963600000|2021-03-05 17:00:00|489.72|485.72|495.89|491.89|496.62|492.62|488.57|484.57|8849
1614967200000|2021-03-05 18:00:00|495.9|491.9|497.57|493.57|497.91|493.91|494.56|490.56|8792
1614970800000|2021-03-05 19:00:00|497.56|493.56|500.82|496.82|502.05|498.05|496.73|492.73|7624
1614974400000|2021-03-05 20:00:00|500.79|496.79|503.67|499.67|503.9|499.9|499.35|495.35|7825
1614978000000|2021-03-05 21:00:00|503.69|499.69|503.77|499.77|505.39|501.39|502.19|498.19|6332
1615017600000|2021-03-06 08:00:00|504.67|500.67|501.88|497.88|506.24|502.24|501|497|7474
1615021200000|2021-03-06 09:00:00|501.9|497.9|499.51|495.51|503.21|499.21|499.07|495.07|8043
1615024800000|2021-03-06 10:00:00|499.5|495.5|497.44|493.44|502.08|498.08|497.05|493.05|6878
1615028400000|2021-03-06 11:00:00|497.39|493.39|497.68|493.68|499.45|495.45|496.52|492.52|7770
1615032000000|2021-03-06 12:00:00|497.7|493.7|490.25|486.25|498.17|494.17|488.02|484.02|9376
1615035600000|2021-03-06 13:00:00|490.24|486.24|487.53|483.53|491.62|487.62|484.63|480.63|9482
1615039200000|2021-03-06 14:00:00|487.54|483.54|491.44|487.44|491.59|487.59|485.85|481.85|7997
1615042800000|2021-03-06 15:00:00|491.43|487.43|488.14|484.14|491.58|487.58|488.03|484.03|7683
1615046400000|2021-03-06 16:00:00|488.13|484.13|491.98|487.98|494.62|490.62|486.85|482.85|8559
1615050000000|2021-03-06 17:00:00|491.97|487.97|496.07|492.07|496.78|492.78|490.89|486.89|7884
1615053600000|2021-03-06 18:00:00|496.06|492.06|498.13|494.13|499.66|495.66|495.32|491.32|7170
1615057200000|2021-03-06 19:00:00|498.12|494.12|497.52|493.52|499.03|495.03|495.16|491.16|7431
1615060800000|2021-03-06 20:00:00|497.53|493.53|497.61|493.61|500.05|496.05|496.43|492.43|7939
1615064400000|2021-03-06 21:00:00|497.62|493.62|497.9|493.9|499.26|495.26|496.8|492.8|8196
1615068000000|2021-03-06 22:00:00|497.89|493.89|503.11|499.11|504.37|500.37|497.89|493.89|5049
1615071600000|2021-03-06 23:00:00|503.26|499.26|502.64|498.64|505.17|501.17|502.5|498.5|6152
1615075200000|2021-03-07 00:00:00|502.68|498.68|509.44|505.44|511.77|507.77|502.67|498.67|7496
1615078800000|2021-03-07 01:00:00|509.43|505.43|505.21|501.21|510.31|506.31|504.33|500.33|6821
1615082400000|2021-03-07 02:00:00|505.26|501.26|510.42|506.42|511.5|507.5|505.18|501.18|6737
1615086000000|2021-03-07 03:00:00|510.41|506.41|508.73|504.73|513.09|509.09|507.99|503.99|5889
1615089600000|2021-03-07 04:00:00|508.72|504.72|507.65|503.65|509.57|505.57|507|503|5235
1615093200000|2021-03-07 05:00:00|507.66|503.66|507.15|503.15|507.98|503.98|505.53|501.53|4508
1615096800000|2021-03-07 06:00:00|507.14|503.14|509.57|505.57|509.84|505.84|505.58|501.58|5215
1615100400000|2021-03-07 07:00:00|509.58|505.58|513.71|509.71|514.28|510.28|508.68|504.68|5857
1615104000000|2021-03-07 08:00:00|513.68|509.68|511.99|507.99|516.9|512.9|511.94|507.94|7471
1615107600000|2021-03-07 09:00:00|512|508|516.95|512.95|517.76|513.76|511.97|507.97|6631
1615111200000|2021-03-07 10:00:00|516.97|512.97|513.57|509.57|517.23|513.23|512.1|508.1|5750
1615114800000|2021-03-07 11:00:00|513.58|509.58|512.78|508.78|513.58|509.58|511.49|507.49|5724
1615118400000|2021-03-07 12:00:00|512.77|508.77|511.87|507.87|513.95|509.95|508.77|504.77|5604
1615122000000|2021-03-07 13:00:00|511.86|507.86|511|507|511.86|507.86|508.37|504.37|5504
1615125600000|2021-03-07 14:00:00|511.02|507.02|509.63|505.63|514.33|510.33|505.47|501.47|8417
1615129200000|2021-03-07 15:00:00|509.61|505.61|512.57|508.57|513|509|509.07|505.07|7482
1615132800000|2021-03-07 16:00:00|512.58|508.58|515.79|511.79|516.55|512.55|512.54|508.54|8206
1615136400000|2021-03-07 17:00:00|515.8|511.8|516.03|512.03|516.03|512.03|514.13|510.13|6666
1615140000000|2021-03-07 18:00:00|516.04|512.04|512.94|508.94|516.11|512.11|512.27|508.27|7285
1615143600000|2021-03-07 19:00:00|512.95|508.95|512.35|508.35|512.95|508.95|510.14|506.14|6961
1615147200000|2021-03-07 20:00:00|512.34|508.34|509.88|503.88|512.35|508.35|506.48|502.48|7216
1615150800000|2021-03-07 21:00:00|509.89|503.89|511.09|505.09|512.06|506.06|508.7|502.7|6129
1615154400000|2021-03-07 22:00:00|511.07|505.07|513.15|509.15|514.09|510.09|510.58|504.58|5212
1615158000000|2021-03-07 23:00:00|513.17|509.17|518.69|514.69|520.53|516.53|513.07|509.07|7384
1615161600000|2021-03-08 00:00:00|518.67|514.67|523.21|519.21|524.26|520.26|517.65|513.65|8469
1615165200000|2021-03-08 01:00:00|523.23|519.23|525.67|521.67|528.49|524.49|522.71|518.71|6716
1615168800000|2021-03-08 02:00:00|525.66|521.66|521.09|517.09|526.31|522.31|517.46|513.46|8706
1615172400000|2021-03-08 03:00:00|521.07|517.07|519.44|515.44|522.22|518.22|516.79|512.79|7650
1615176000000|2021-03-08 04:00:00|519.45|515.45|518.57|514.57|519.63|515.63|516.45|512.45|7385
1615179600000|2021-03-08 05:00:00|518.58|514.58|523.91|519.91|524.79|520.79|518.58|514.58|6659
1615183200000|2021-03-08 06:00:00|523.95|519.95|517.54|513.54|524.64|520.64|517.31|513.31|7153
1615186800000|2021-03-08 07:00:00|517.55|513.55|509.49|505.49|518.95|514.95|506.12|502.12|8456
1615190400000|2021-03-08 08:00:00|509.45|505.45|508.49|504.49|510.3|506.3|505.63|501.63|7641
1615194000000|2021-03-08 09:00:00|508.47|504.47|507.7|503.7|510.65|506.65|503.42|499.42|7155
1615197600000|2021-03-08 10:00:00|507.73|503.73|509.66|505.66|511.43|507.43|507.24|503.24|5513
1615201200000|2021-03-08 11:00:00|509.64|505.64|511.81|507.81|511.91|507.91|507.25|503.25|5647
1615204800000|2021-03-08 12:00:00|511.82|507.82|507.81|503.81|511.83|507.83|506.46|502.46|6986
1615208400000|2021-03-08 13:00:00|507.82|503.82|513.07|509.07|513.8|509.8|507.82|503.82|6472
1615212000000|2021-03-08 14:00:00|513.04|509.04|514.55|510.55|516.02|512.02|508.32|504.32|6601
1615215600000|2021-03-08 15:00:00|514.54|510.54|521.11|517.11|526.38|522.38|513.21|509.21|8550
1615219200000|2021-03-08 16:00:00|521.14|517.14|519.12|515.12|528.19|524.19|518.08|514.08|8691
1615222800000|2021-03-08 17:00:00|519.13|515.13|519.12|515.12|521.54|517.54|518.33|514.33|7093
1615226400000|2021-03-08 18:00:00|519.11|515.11|520.33|516.33|522.48|518.48|518.53|514.53|6601
1615230000000|2021-03-08 19:00:00|520.34|516.34|522.39|518.39|523.95|519.95|519.63|515.63|6637
1615233600000|2021-03-08 20:00:00|522.41|518.41|522.5|518.5|523.82|519.82|520.88|516.88|7382
1615237200000|2021-03-08 21:00:00|522.57|518.57|521.78|517.78|523.55|519.55|520.07|516.07|6994
1615240800000|2021-03-08 22:00:00|521.8|517.8|524.25|520.25|524.32|520.32|521.57|517.57|5323
1615244400000|2021-03-08 23:00:00|524.26|520.26|531.36|527.36|531.65|527.65|523.92|519.92|8666
1615248000000|2021-03-09 00:00:00|531.33|527.33|529.3|525.3|534.99|530.99|525.66|521.66|8828
1615251600000|2021-03-09 01:00:00|529.21|525.21|536.71|532.71|539.64|535.64|529.21|525.21|10077
1615255200000|2021-03-09 02:00:00|536.7|532.7|540.09|536.09|541.74|537.74|534.69|530.69|8878
1615258800000|2021-03-09 03:00:00|540.08|536.08|546.58|542.58|546.66|542.66|538.84|534.84|8952
1615262400000|2021-03-09 04:00:00|546.59|542.59|541.83|537.83|546.71|542.71|539.98|535.98|8350
1615266000000|2021-03-09 05:00:00|541.81|537.81|546.97|542.97|547.4|543.4|541.81|537.81|7554
1615269600000|2021-03-09 06:00:00|546.96|542.96|541.93|537.93|549.26|545.26|541.81|537.81|8078
1615273200000|2021-03-09 07:00:00|541.94|537.94|537.86|533.86|542.47|538.47|536.58|532.58|7501
1615276800000|2021-03-09 08:00:00|537.87|533.87|545.11|541.11|545.11|541.11|537.62|533.62|8320
1615280400000|2021-03-09 09:00:00|545.09|541.09|545.11|541.11|546.95|542.95|542.62|538.62|8327
1615284000000|2021-03-09 10:00:00|545.1|541.1|542.54|538.54|547.88|543.88|540.22|536.22|8300
1615287600000|2021-03-09 11:00:00|542.53|538.53|541.73|537.73|542.97|538.97|538.21|534.21|7303
1615291200000|2021-03-09 12:00:00|541.71|537.71|534.58|530.58|543.32|539.32|533.65|529.65|8579
1615294800000|2021-03-09 13:00:00|534.61|530.61|543.91|539.91|543.97|539.97|533.41|529.41|8291
1615298400000|2021-03-09 14:00:00|543.9|539.9|538.59|534.59|543.9|539.9|537.97|533.97|7076
1615302000000|2021-03-09 15:00:00|538.54|534.54|538.92|534.92|539.12|535.12|535.05|531.05|8514
1615305600000|2021-03-09 16:00:00|539|535|538.11|534.11|543.02|539.02|535.04|531.04|9338
1615309200000|2021-03-09 17:00:00|538.44|534.44|535.79|531.79|539.69|535.69|535.48|531.48|7874
1615312800000|2021-03-09 18:00:00|535.8|531.8|535.17|531.17|537.69|533.69|534.35|530.35|8276
1615316400000|2021-03-09 19:00:00|535.18|531.18|536.64|532.64|537.6|533.6|534.28|530.28|8368
1615320000000|2021-03-09 20:00:00|536.59|532.59|537.24|533.24|538.32|534.32|535.32|531.32|7716
1615323600000|2021-03-09 21:00:00|537.27|533.27|542.47|538.47|542.61|538.61|536.88|532.88|8184
1615327200000|2021-03-09 22:00:00|542.59|538.59|544.65|540.65|544.85|540.85|541.11|537.11|6120
1615330800000|2021-03-09 23:00:00|544.67|540.67|547.62|543.62|547.76|543.76|543.78|539.78|7636
1615334400000|2021-03-10 00:00:00|547.65|543.65|553.66|549.66|554.61|550.61|546.05|542.05|8674
1615338000000|2021-03-10 01:00:00|553.67|549.67|542.38|538.38|561.69|557.69|538.76|534.76|10364
1615341600000|2021-03-10 02:00:00|542.36|538.36|529.84|525.84|542.37|538.37|524.46|520.46|10863
1615345200000|2021-03-10 03:00:00|529.95|525.95|522.5|518.5|531.68|527.68|519.4|515.4|9424
1615348800000|2021-03-10 04:00:00|522.6|518.6|527.43|523.43|528.17|524.17|519.6|515.6|8818
1615352400000|2021-03-10 05:00:00|527.44|523.44|528.63|524.63|528.77|524.77|522.41|518.41|8210
1615356000000|2021-03-10 06:00:00|528.65|524.65|531.69|527.69|532.91|528.91|528.51|524.51|5576
1615359600000|2021-03-10 07:00:00|531.68|527.68|532.1|528.1|533.45|529.45|529.4|525.4|5720
1615363200000|2021-03-10 08:00:00|532.11|528.11|534.58|530.58|535.46|531.46|530.35|526.35|6669
1615366800000|2021-03-10 09:00:00|534.59|530.59|540.5|536.5|541.2|537.2|532.67|528.67|6917
1615370400000|2021-03-10 10:00:00|540.51|536.51|534.96|530.96|541.11|537.11|534.21|530.21|7088
1615374000000|2021-03-10 11:00:00|534.95|530.95|536.09|532.09|536.73|532.73|533.42|529.42|7489
1615377600000|2021-03-10 12:00:00|536.1|532.1|538.17|534.17|540.85|536.85|535.49|531.49|7234
1615381200000|2021-03-10 13:00:00|538.15|534.15|549.27|545.27|552.23|548.23|537.82|533.82|8408
1615384800000|2021-03-10 14:00:00|549.28|545.28|549.91|545.91|550.33|546.33|544.88|540.88|7619
1615388400000|2021-03-10 15:00:00|549.89|545.89|551.83|547.83|551.89|547.89|545.04|541.04|7591
1615392000000|2021-03-10 16:00:00|551.81|547.81|552.35|548.35|553.77|549.77|546.61|542.61|8304
1615395600000|2021-03-10 17:00:00|552.5|548.5|565.14|561.14|569.09|565.09|550.82|546.82|8583
1615399200000|2021-03-10 18:00:00|565.15|561.15|563.01|559.01|567.16|563.16|562.61|558.61|8112
1615402800000|2021-03-10 19:00:00|563.03|559.03|563.86|559.86|570.23|566.23|562.68|558.68|8884
1615406400000|2021-03-10 20:00:00|563.87|559.87|554.48|550.48|564.47|560.47|551.33|547.33|10022
1615410000000|2021-03-10 21:00:00|554.46|550.46|556.98|552.98|557.74|553.74|547.37|543.37|9784
1615413600000|2021-03-10 22:00:00|556.99|552.99|562.72|558.72|562.75|558.75|555.93|551.93|5890
1615417200000|2021-03-10 23:00:00|562.73|558.73|549.06|545.06|563.83|559.83|548.24|544.24|10178
1615420800000|2021-03-11 00:00:00|548.91|544.91|542.79|538.79|553.24|549.24|542.62|538.62|10159
1615424400000|2021-03-11 01:00:00|542.76|538.76|542.46|538.46|544.23|540.23|537.18|533.18|9086
1615428000000|2021-03-11 02:00:00|542.48|538.48|552.08|548.08|552.09|548.09|541.57|537.57|8388
1615431600000|2021-03-11 03:00:00|552.07|548.07|560.59|556.59|566.02|562.02|551.39|547.39|9659
1615435200000|2021-03-11 04:00:00|560.52|556.52|555.08|551.08|565.6|561.6|553.58|549.58|8719
1615438800000|2021-03-11 05:00:00|555.07|551.07|542.65|538.65|555.1|551.1|542.17|538.17|8591
1615442400000|2021-03-11 06:00:00|542.64|538.64|557.72|553.72|558.31|554.31|540.59|536.59|8704
1615446000000|2021-03-11 07:00:00|557.67|553.67|541.08|537.08|557.67|553.67|541.01|537.01|9491
1615449600000|2021-03-11 08:00:00|541.09|537.09|543.23|539.23|544.57|540.57|530.32|526.32|9740
1615453200000|2021-03-11 09:00:00|543.22|539.22|534.31|530.31|543.22|539.22|533.8|529.8|9099
1615456800000|2021-03-11 10:00:00|534.29|530.29|542.89|538.89|543.15|539.15|533.96|529.96|8404
1615460400000|2021-03-11 11:00:00|542.92|538.92|547.33|543.33|547.38|543.38|540.11|536.11|7123
1615464000000|2021-03-11 12:00:00|547.31|543.31|545.72|541.72|547.64|543.64|540.17|536.17|7404
1615467600000|2021-03-11 13:00:00|545.69|541.69|552.76|548.76|554.55|550.55|545.6|541.6|8302
1615471200000|2021-03-11 14:00:00|552.72|548.72|550.57|546.57|556.96|552.96|547.97|543.97|7877
1615474800000|2021-03-11 15:00:00|550.58|546.58|540.46|536.46|551.24|547.24|538.41|534.41|8512
1615478400000|2021-03-11 16:00:00|540.5|536.5|544.51|540.51|545.81|541.81|539.9|535.9|9156
1615482000000|2021-03-11 17:00:00|544.5|540.5|544.52|540.52|546|542|539.76|535.76|8793
1615485600000|2021-03-11 18:00:00|544.51|540.51|547.64|543.64|549.39|545.39|543.01|539.01|7592
1615489200000|2021-03-11 19:00:00|547.65|543.65|543.89|539.89|549.25|545.25|543.37|539.37|6772
1615492800000|2021-03-11 20:00:00|543.86|539.86|549.71|545.71|549.92|545.92|543.5|539.5|6663
1615496400000|2021-03-11 21:00:00|549.72|545.72|550.32|546.32|552.58|548.58|549.06|545.06|5243
1615500000000|2021-03-11 22:00:00|550.42|546.42|553.35|549.35|555.53|551.53|547.54|543.54|4805
1615503600000|2021-03-11 23:00:00|553.4|549.4|551.93|547.93|556.95|552.95|550.86|546.86|7110
1615507200000|2021-03-12 00:00:00|551.92|547.92|551.39|547.39|556.96|552.96|543.81|539.81|9388
1615510800000|2021-03-12 01:00:00|551.54|547.54|558.59|554.59|565.61|561.61|550.48|546.48|9165
1615514400000|2021-03-12 02:00:00|558.66|554.66|558.7|554.7|561.12|557.12|553.66|549.66|8483
1615518000000|2021-03-12 03:00:00|558.71|554.71|558.14|554.14|560.17|556.17|555.55|551.55|7888
1615521600000|2021-03-12 04:00:00|558.13|554.13|550.76|546.76|558.72|554.72|547.72|543.72|8775
1615525200000|2021-03-12 05:00:00|550.78|546.78|554.52|550.52|554.86|550.86|548.01|544.01|8693
1615528800000|2021-03-12 06:00:00|554.53|550.53|552.36|548.36|557.98|553.98|550.85|546.85|7280
1615532400000|2021-03-12 07:00:00|552.34|548.34|548.88|544.88|552.35|548.35|545.87|541.87|8112
1615536000000|2021-03-12 08:00:00|548.82|544.82|552.47|548.47|553.92|549.92|546.61|542.61|8168
1615539600000|2021-03-12 09:00:00|552.46|548.46|548.06|544.06|554.65|550.65|547.73|543.73|7019
1615543200000|2021-03-12 10:00:00|548.07|544.07|540.64|536.64|548.08|544.08|533.72|529.72|8432
1615546800000|2021-03-12 11:00:00|540.65|536.65|538.73|534.73|543.37|539.37|536.56|532.56|8163
1615550400000|2021-03-12 12:00:00|538.78|534.78|535.11|531.11|541.37|537.37|534.28|530.28|9509
1615554000000|2021-03-12 13:00:00|535.08|531.08|522.96|518.96|535.11|531.11|512.91|508.91|12007
1615557600000|2021-03-12 14:00:00|522.97|518.97|527.06|523.06|527.31|523.31|518.11|514.11|9843
1615561200000|2021-03-12 15:00:00|527.11|523.11|531.74|527.74|532.6|528.6|524.66|520.66|10276
1615564800000|2021-03-12 16:00:00|531.75|527.75|536.32|532.32|539.06|535.06|529.5|525.5|9616
1615568400000|2021-03-12 17:00:00|536.3|532.3|532.29|528.29|538.82|534.82|531.14|527.14|8701
1615572000000|2021-03-12 18:00:00|532.26|528.26|533.44|529.44|535.98|531.98|531.23|527.23|8293
1615575600000|2021-03-12 19:00:00|533.43|529.43|528.01|524.01|534.44|530.44|527.55|523.55|8785
1615579200000|2021-03-12 20:00:00|528|524|529.97|525.97|530.47|526.47|524.83|520.83|9540
1615582800000|2021-03-12 21:00:00|529.99|525.99|531.75|527.75|533.74|529.74|527.23|523.23|8443
1615622400000|2021-03-13 08:00:00|550.32|546.32|548.25|544.25|551.86|547.86|545.79|541.79|6205
1615626000000|2021-03-13 09:00:00|548.24|544.24|550.46|546.46|550.47|546.47|546.95|542.95|5686
1615629600000|2021-03-13 10:00:00|550.43|546.43|566.58|562.58|567.72|563.72|549.04|545.04|9667
1615633200000|2021-03-13 11:00:00|566.56|562.56|567.16|563.16|571.96|567.96|564.19|560.19|9606
1615636800000|2021-03-13 12:00:00|567.07|563.07|567.09|563.09|572.82|568.82|563.91|559.91|8512
1615640400000|2021-03-13 13:00:00|567.11|563.11|577.8|573.8|580.92|576.92|561.32|557.32|8222
1615644000000|2021-03-13 14:00:00|577.77|573.77|589.65|585.65|596.61|592.61|576.05|572.05|10607
1615647600000|2021-03-13 15:00:00|589.66|585.66|594.86|590.86|594.96|590.96|580.16|576.16|9508
1615651200000|2021-03-13 16:00:00|594.82|590.82|593.73|589.73|599.49|595.49|588.08|584.08|10322
1615654800000|2021-03-13 17:00:00|593.74|589.74|598.5|594.5|598.57|594.57|592.43|588.43|8289
1615658400000|2021-03-13 18:00:00|598.51|594.51|599.67|595.67|601.45|597.45|595.76|591.76|8395
1615662000000|2021-03-13 19:00:00|599.72|595.72|602.1|598.1|610.68|606.68|596.95|592.95|9777
1615665600000|2021-03-13 20:00:00|602.11|598.11|605.45|601.45|609.42|605.42|602.09|598.09|9637
1615669200000|2021-03-13 21:00:00|605.41|601.41|596.23|592.23|607.24|603.24|594.25|590.25|7890
1615672800000|2021-03-13 22:00:00|595.2|591.2|599.13|595.13|601.45|597.45|591.9|587.9|6904
1615676400000|2021-03-13 23:00:00|599.1|595.1|595.52|591.52|603.37|599.37|595.25|591.25|8656
1615680000000|2021-03-14 00:00:00|595.6|591.6|598.94|594.94|603.36|599.36|595.49|591.49|8763
1615683600000|2021-03-14 01:00:00|598.97|594.97|594.35|590.35|598.97|594.97|586.79|582.79|9077
1615687200000|2021-03-14 02:00:00|594.36|590.36|598.13|594.13|598.59|594.59|593.63|589.63|8454
1615690800000|2021-03-14 03:00:00|598.12|594.12|600.35|596.35|602.57|598.57|595.71|591.71|7588
1615694400000|2021-03-14 04:00:00|600.34|596.34|596.35|592.35|600.87|596.87|594.08|590.08|6641
1615698000000|2021-03-14 05:00:00|596.37|592.37|589.17|585.17|596.47|592.47|585.45|581.45|8192
1615701600000|2021-03-14 06:00:00|589.13|585.13|588.26|584.26|589.18|585.18|581.02|577.02|8650
1615705200000|2021-03-14 07:00:00|588.25|584.25|581.66|577.66|588.5|584.5|581.66|577.66|7504
1615708800000|2021-03-14 08:00:00|581.67|577.67|587.69|583.69|587.96|583.96|579.76|575.76|8059
1615712400000|2021-03-14 09:00:00|587.68|583.68|590.85|586.85|592.15|588.15|586.52|582.52|6157
1615716000000|2021-03-14 10:00:00|590.84|586.84|574.23|570.23|591.31|587.31|572.76|568.76|7936
1615719600000|2021-03-14 11:00:00|574.22|570.22|577.63|573.63|577.81|573.81|564.27|560.27|10274
1615723200000|2021-03-14 12:00:00|577.64|573.64|579.74|575.74|583.62|579.62|575.13|571.13|8234
1615726800000|2021-03-14 13:00:00|579.78|575.78|573.68|569.68|579.88|575.88|569.02|565.02|9004
1615730400000|2021-03-14 14:00:00|573.69|569.69|577.18|573.18|581.14|577.14|573.03|569.03|8807
1615734000000|2021-03-14 15:00:00|577.22|573.22|565.13|561.13|577.85|573.85|563.18|559.18|8254
1615737600000|2021-03-14 16:00:00|565.15|561.15|563.59|559.59|570.66|566.66|558.02|554.02|10258
1615741200000|2021-03-14 17:00:00|563.58|559.58|567.24|563.24|569.57|565.57|563.36|559.36|8443
1615744800000|2021-03-14 18:00:00|567.25|563.25|571.46|567.46|572.95|568.95|567.25|563.25|7895
1615748400000|2021-03-14 19:00:00|571.48|567.48|569.73|565.73|572.15|568.15|567.46|563.46|7206
1615752000000|2021-03-14 20:00:00|569.72|565.72|571.12|567.12|571.18|567.18|564.6|560.6|7139
1615755600000|2021-03-14 21:00:00|571.13|567.13|565.45|561.45|572.73|568.73|564.96|560.96|4361
1615759200000|2021-03-14 22:00:00|565.46|561.46|572.76|568.76|572.8|568.8|562.49|558.49|7060
1615762800000|2021-03-14 23:00:00|572.77|568.77|554.49|550.49|575.12|571.12|554.33|550.33|9211
1615766400000|2021-03-15 00:00:00|554.45|550.45|563.29|559.29|566.78|562.78|552.35|548.35|8934
1615770000000|2021-03-15 01:00:00|563.13|559.13|564.5|560.5|567.66|563.66|560.49|556.49|8716
1615773600000|2021-03-15 02:00:00|564.53|560.53|567.8|563.8|569.03|565.03|564.5|560.5|6692
1615777200000|2021-03-15 03:00:00|567.83|563.83|567.9|563.9|569.61|565.61|567.72|563.72|6414
1615780800000|2021-03-15 04:00:00|567.87|563.87|560.11|556.11|569.88|565.88|559.7|555.7|7926
1615784400000|2021-03-15 05:00:00|560.16|556.16|552.43|548.43|560.81|556.81|552.35|548.35|8566
1615788000000|2021-03-15 06:00:00|552.41|548.41|543.4|539.4|554.75|550.75|539.63|535.63|10013
1615791600000|2021-03-15 07:00:00|543.41|539.41|535.5|531.5|543.54|539.54|523.84|519.84|11087
1615795200000|2021-03-15 08:00:00|535.57|531.57|531.02|527.02|540.82|536.82|529.5|525.5|9664
1615798800000|2021-03-15 09:00:00|531.03|527.03|527.9|523.9|534.6|530.6|518.81|514.81|11745
1615802400000|2021-03-15 10:00:00|527.94|523.94|533.38|529.38|534.13|530.13|524.26|520.26|9305
1615806000000|2021-03-15 11:00:00|533.39|529.39|530.98|526.98|533.56|529.56|528.69|524.69|8218
1615809600000|2021-03-15 12:00:00|530.97|526.97|530.09|526.09|531.01|527.01|521.91|517.91|8897
1615813200000|2021-03-15 13:00:00|530.02|526.02|532.63|528.63|534.67|530.67|529.08|525.08|7579
1615816800000|2021-03-15 14:00:00|532.62|528.62|529.36|525.36|537.14|533.14|529.35|525.35|8659
1615820400000|2021-03-15 15:00:00|529.34|525.34|524.69|520.69|532.2|528.2|524.53|520.53|9216
1615824000000|2021-03-15 16:00:00|524.68|520.68|524.78|520.78|530.29|526.29|520.39|516.39|10234
1615827600000|2021-03-15 17:00:00|524.77|520.77|527.59|523.59|529.15|525.15|521.06|517.06|9513
1615831200000|2021-03-15 18:00:00|527.6|523.6|531.93|527.93|532.67|528.67|526.5|522.5|6500
1615834800000|2021-03-15 19:00:00|531.92|527.92|531.89|527.89|532.57|528.57|530.71|526.71|5692
1615838400000|2021-03-15 20:00:00|531.92|527.92|529.84|525.84|535.08|531.08|529.15|525.15|6414
1615842000000|2021-03-15 21:00:00|529.85|525.85|532.32|528.32|534.91|530.91|529.15|525.15|4975
1615845600000|2021-03-15 22:00:00|532.28|528.28|527.73|523.73|533.17|529.17|525.33|521.33|7421
1615849200000|2021-03-15 23:00:00|527.72|523.72|525.93|521.93|533.86|529.86|524.21|520.21|8011
1615852800000|2021-03-16 00:00:00|525.89|521.89|513.28|509.28|530.19|526.19|513.18|509.18|10801
1615856400000|2021-03-16 01:00:00|513.27|509.27|519.08|515.08|519.39|515.39|504.98|500.98|10037
1615860000000|2021-03-16 02:00:00|519.09|515.09|519.08|515.08|519.48|515.48|516.11|512.11|7849
1615863600000|2021-03-16 03:00:00|519.09|515.09|519.81|515.81|520.99|516.99|511.77|507.77|9404
1615867200000|2021-03-16 04:00:00|519.83|515.83|522.11|518.11|524.66|520.66|519.03|515.03|6937
1615870800000|2021-03-16 05:00:00|522.07|518.07|517.15|513.15|522.6|518.6|514.54|510.54|7500
1615874400000|2021-03-16 06:00:00|517.16|513.16|538.74|534.74|539.1|535.1|514.04|510.04|9384
1615878000000|2021-03-16 07:00:00|538.79|534.79|534.25|530.25|540.01|536.01|530.94|526.94|8923
1615881600000|2021-03-16 08:00:00|534.26|530.26|534.77|530.77|537.73|533.73|533.32|529.32|7976
1615885200000|2021-03-16 09:00:00|534.79|530.79|535.26|531.26|539.3|535.3|532.32|528.32|7151
1615888800000|2021-03-16 10:00:00|535.27|531.27|530.14|526.14|537.2|533.2|528.13|524.13|7559
1615892400000|2021-03-16 11:00:00|530.15|526.15|526.69|522.69|530.64|526.64|523.83|519.83|7382
1615896000000|2021-03-16 12:00:00|526.75|522.75|524.72|520.72|528.46|524.46|520.48|516.48|8457
1615899600000|2021-03-16 13:00:00|524.71|520.71|525.14|521.14|528.42|524.42|521.65|517.65|7505
1615903200000|2021-03-16 14:00:00|525.18|521.18|527.45|523.45|527.95|523.95|523.71|519.71|6646
1615906800000|2021-03-16 15:00:00|527.52|523.52|531.93|527.93|533.69|529.69|525.98|521.98|6889
1615910400000|2021-03-16 16:00:00|531.96|527.96|527.15|523.15|533.4|529.4|526.3|522.3|8139
1615914000000|2021-03-16 17:00:00|527.13|523.13|520.26|516.26|529.79|525.79|517.31|513.31|8738
1615917600000|2021-03-16 18:00:00|520.25|516.25|520.84|516.84|522.88|518.88|519.74|515.74|7672
1615921200000|2021-03-16 19:00:00|520.88|516.88|523.7|519.7|523.74|519.74|519.83|515.83|5474
1615924800000|2021-03-16 20:00:00|523.69|519.69|525.81|521.81|525.87|521.87|522.9|518.9|5775
1615928400000|2021-03-16 21:00:00|525.8|521.8|526.73|522.73|528.09|524.09|524.75|520.75|4030
1615932000000|2021-03-16 22:00:00|526.67|522.67|528.66|524.66|530.74|526.74|525.86|521.86|6335
1615935600000|2021-03-16 23:00:00|528.65|524.65|530.75|526.75|531.01|527.01|525.8|521.8|5785
1615939200000|2021-03-17 00:00:00|530.74|526.74|527.05|523.05|532.69|528.69|524.03|520.03|7628
1615942800000|2021-03-17 01:00:00|527.04|523.04|528.19|524.19|529.34|525.34|525|521|6627
1615946400000|2021-03-17 02:00:00|528.17|524.17|524.74|520.74|528.24|524.24|522.65|518.65|6928
1615950000000|2021-03-17 03:00:00|524.78|520.78|523.17|519.17|528.17|524.17|522.97|518.97|7654
1615953600000|2021-03-17 04:00:00|523.16|519.16|523.93|519.93|525.67|521.67|522.66|518.66|6748
1615957200000|2021-03-17 05:00:00|523.92|519.92|528.4|524.4|528.49|524.49|520.53|516.53|6393
1615960800000|2021-03-17 06:00:00|528.41|524.41|534.57|530.57|535.73|531.73|526.33|522.33|5872
1615964400000|2021-03-17 07:00:00|534.62|530.62|528.7|524.7|535.74|531.74|528.39|524.39|7240
1615968000000|2021-03-17 08:00:00|528.71|524.71|526.04|522.04|531.82|527.82|524.82|520.82|7103
1615971600000|2021-03-17 09:00:00|526.07|522.07|517.39|513.39|526.1|522.1|515.48|511.48|8801
1615975200000|2021-03-17 10:00:00|517.4|513.4|521.07|517.07|521.82|517.82|516.71|512.71|7045
1615978800000|2021-03-17 11:00:00|521.08|517.08|517.94|513.94|521.18|517.18|514.99|510.99|7418
1615982400000|2021-03-17 12:00:00|517.96|513.96|520.45|516.45|522.67|518.67|513.91|509.91|8025
1615986000000|2021-03-17 13:00:00|520.46|516.46|520.99|516.99|523.21|519.21|518.5|514.5|6639
1615989600000|2021-03-17 14:00:00|521.01|517.01|519.35|515.35|521.81|517.81|517.85|513.85|7294
1615993200000|2021-03-17 15:00:00|519.34|515.34|519.79|515.79|522.49|518.49|517.82|513.82|7749
1615996800000|2021-03-17 16:00:00|519.82|515.82|522.65|518.65|524.29|520.29|516.49|512.49|7045
1616000400000|2021-03-17 17:00:00|522.66|518.66|525.04|521.04|525.3|521.3|521.92|517.92|5629
1616004000000|2021-03-17 18:00:00|525.06|521.06|537.61|533.61|537.78|533.78|525.06|521.06|7892
1616007600000|2021-03-17 19:00:00|537.6|533.6|537.09|533.09|540.84|536.84|534.95|530.95|8092
1616011200000|2021-03-17 20:00:00|537.13|533.13|535.35|531.35|539.22|535.22|535.3|531.3|7113
1616014800000|2021-03-17 21:00:00|535.36|531.36|540.06|536.06|540.16|536.16|533.1|529.1|5943
1616018400000|2021-03-17 22:00:00|540.05|536.05|539.19|535.19|541.56|537.56|538.41|534.41|6939
1616022000000|2021-03-17 23:00:00|539.24|535.24|543.5|539.5|543.81|539.81|538.93|534.93|6321
1616025600000|2021-03-18 00:00:00|543.51|539.51|541.69|537.69|547.06|543.06|539.29|535.29|8267
1616029200000|2021-03-18 01:00:00|541.71|537.71|540.76|536.76|544.22|540.22|540.14|536.14|6836
1616032800000|2021-03-18 02:00:00|540.77|536.77|543.89|539.89|545.75|541.75|540.51|536.51|7335
1616036400000|2021-03-18 03:00:00|543.91|539.91|539.54|535.54|544.47|540.47|539.16|535.16|6121
1616040000000|2021-03-18 04:00:00|539.53|535.53|540.31|536.31|542.39|538.39|539.08|535.08|5953
1616043600000|2021-03-18 05:00:00|540.3|536.3|541.01|537.01|542.8|538.8|538.8|534.8|5905
1616047200000|2021-03-18 06:00:00|541.03|537.03|540.68|536.68|542.2|538.2|540.11|536.11|5246
1616050800000|2021-03-18 07:00:00|540.65|536.65|535.71|531.71|540.78|536.78|534.87|530.87|7171
1616054400000|2021-03-18 08:00:00|535.7|531.7|534.26|530.26|538.93|534.93|534.13|530.13|6552
1616058000000|2021-03-18 09:00:00|534.19|530.19|538.12|534.12|538.68|534.68|533.94|529.94|5152
1616061600000|2021-03-18 10:00:00|538.13|534.13|539.31|535.31|539.47|535.47|537.09|533.09|5555
1616065200000|2021-03-18 11:00:00|539.3|535.3|533.83|529.83|539.35|535.35|532.85|528.85|6308
1616068800000|2021-03-18 12:00:00|533.82|529.82|536.59|532.59|536.83|532.83|531.38|527.38|7243
1616072400000|2021-03-18 13:00:00|536.6|532.6|533.28|529.28|536.99|532.99|533.23|529.23|6189
1616076000000|2021-03-18 14:00:00|533.29|529.29|532.03|528.03|535.06|531.06|530.41|526.41|7471
1616079600000|2021-03-18 15:00:00|532.06|528.06|543.83|539.83|544.48|540.48|531.13|527.13|7997
1616083200000|2021-03-18 16:00:00|543.88|539.88|539.88|535.88|548.9|544.9|539.61|535.61|8320
1616086800000|2021-03-18 17:00:00|539.89|535.89|538.56|534.56|541.54|537.54|537.51|533.51|7239
1616090400000|2021-03-18 18:00:00|538.54|534.54|533.02|529.02|539.5|535.5|532.19|528.19|6669
1616094000000|2021-03-18 19:00:00|532.95|528.95|527.62|523.62|533.97|529.97|526.87|522.87|8076
1616097600000|2021-03-18 20:00:00|527.61|523.61|528.1|524.1|529.52|525.52|525.16|521.16|7129
1616101200000|2021-03-18 21:00:00|528.07|524.07|529.33|525.33|531.15|527.15|527.48|523.48|5413
1616104800000|2021-03-18 22:00:00|529.35|525.35|528.69|524.69|531.14|527.14|527.89|523.89|6576
1616108400000|2021-03-18 23:00:00|528.72|524.72|530.29|526.29|533.87|529.87|528.7|524.7|7401
1616112000000|2021-03-19 00:00:00|530.3|526.3|528.88|524.88|530.65|526.65|519.15|515.15|9789
1616115600000|2021-03-19 01:00:00|528.87|524.87|531.59|527.59|532.04|528.04|526.66|522.66|7495
1616119200000|2021-03-19 02:00:00|531.6|527.6|534.37|530.37|539.65|535.65|531.26|527.26|8327
1616122800000|2021-03-19 03:00:00|534.36|530.36|536.07|532.07|537.87|533.87|533.43|529.43|6582
1616126400000|2021-03-19 04:00:00|536.06|532.06|535.52|531.52|536.55|532.55|533.61|529.61|7064
1616130000000|2021-03-19 05:00:00|535.53|531.53|539.02|535.02|539.15|535.15|534.31|530.31|7897
1616133600000|2021-03-19 06:00:00|539.03|535.03|537.43|533.43|539.85|535.85|536.24|532.24|7020
1616137200000|2021-03-19 07:00:00|537.42|533.42|530.77|526.77|538.11|534.11|530.42|526.42|7265
1616140800000|2021-03-19 08:00:00|530.8|526.8|534.12|530.12|536.2|532.2|529.38|525.38|6565
1616144400000|2021-03-19 09:00:00|534.14|530.14|533.87|529.87|538.26|534.26|533.87|529.87|6174
1616148000000|2021-03-19 10:00:00|533.91|529.91|540.49|536.49|541.57|537.57|532.83|528.83|6071
1616151600000|2021-03-19 11:00:00|540.45|536.45|540.63|536.63|541.62|537.62|537.44|533.44|5734
1616155200000|2021-03-19 12:00:00|540.62|536.62|538.71|534.71|542.91|538.91|538.5|534.5|6639
1616158800000|2021-03-19 13:00:00|538.68|534.68|534.63|530.63|538.74|534.74|533.69|529.69|6101
1616162400000|2021-03-19 14:00:00|534.62|530.62|537.77|533.77|538.14|534.14|533.39|529.39|5879
1616166000000|2021-03-19 15:00:00|537.76|533.76|540.48|536.48|541.5|537.5|536.21|532.21|6134
1616169600000|2021-03-19 16:00:00|540.4|536.4|543.49|539.49|552.57|548.57|539.42|535.42|8310
1616173200000|2021-03-19 17:00:00|543.48|539.48|541.46|537.46|544.68|540.68|538.61|534.61|6336
1616176800000|2021-03-19 18:00:00|541.47|537.47|542.3|538.3|543.92|539.92|539.52|535.52|6952
1616180400000|2021-03-19 19:00:00|542.31|538.31|544.64|540.64|545.15|541.15|541.4|537.4|5659
1616184000000|2021-03-19 20:00:00|544.61|540.61|538.8|534.8|546.03|542.03|537.34|533.34|5429
1616227200000|2021-03-20 08:00:00|542.8|538.8|546.24|542.24|547.03|543.03|542.39|538.39|4871
1616230800000|2021-03-20 09:00:00|546.23|542.23|547.12|543.12|547.62|543.62|545.98|541.98|4398
1616234400000|2021-03-20 10:00:00|547.11|543.11|546.73|542.73|549|545|545.26|541.26|5094
1616238000000|2021-03-20 11:00:00|546.72|542.72|551.61|547.61|552.18|548.18|546.72|542.72|5653
1616241600000|2021-03-20 12:00:00|551.63|547.63|549.09|545.09|552.27|548.27|545.96|541.96|4866
1616245200000|2021-03-20 13:00:00|549.08|545.08|543.8|539.8|554.03|550.03|542.65|538.65|6337
1616248800000|2021-03-20 14:00:00|543.67|539.67|544.76|540.76|546.27|542.27|541.66|537.66|5662
1616252400000|2021-03-20 15:00:00|544.77|540.77|543.86|539.86|546.82|542.82|542.4|538.4|5600
1616256000000|2021-03-20 16:00:00|543.88|539.88|548.42|544.42|550.89|546.89|539.91|535.91|7277
1616259600000|2021-03-20 17:00:00|548.41|544.41|549.26|545.26|551.86|547.86|548.41|544.41|5333
1616263200000|2021-03-20 18:00:00|549.28|545.28|546.53|542.53|551.63|547.63|546.26|542.26|4778
1616266800000|2021-03-20 19:00:00|546.54|542.54|549.36|545.36|549.37|545.37|546.53|542.53|4425
1616270400000|2021-03-20 20:00:00|549.37|545.37|542.23|538.23|549.75|545.75|539.91|535.91|7110
1616274000000|2021-03-20 21:00:00|542.22|538.22|544.35|540.35|546.9|542.9|542.09|538.09|3763
1616277600000|2021-03-20 22:00:00|544.37|540.37|543.77|539.77|546.58|542.58|541|537|5168
1616281200000|2021-03-20 23:00:00|543.76|539.76|538.24|534.24|543.76|539.76|537.45|533.45|6469
1616284800000|2021-03-21 00:00:00|538.23|534.23|542.61|538.61|545.22|541.22|534.84|530.84|6766
1616288400000|2021-03-21 01:00:00|542.65|538.65|539.79|535.79|544.56|540.56|538.9|534.9|4599
1616292000000|2021-03-21 02:00:00|539.81|535.81|533.12|529.12|539.81|535.81|530.75|526.75|6238
1616295600000|2021-03-21 03:00:00|533.13|529.13|534.16|530.16|534.27|530.27|530.82|526.82|4411
1616299200000|2021-03-21 04:00:00|534.17|530.17|526.97|522.97|534.27|530.27|525.23|521.23|6226
1616302800000|2021-03-21 05:00:00|526.98|522.98|529.81|525.81|530.35|526.35|526.33|522.33|5827
1616306400000|2021-03-21 06:00:00|529.83|525.83|527.58|523.58|530.46|526.46|524.98|520.98|5327
1616310000000|2021-03-21 07:00:00|527.59|523.59|528.83|524.83|530.4|526.4|527.56|523.56|4672
1616313600000|2021-03-21 08:00:00|528.74|524.74|531.09|527.09|531.16|527.16|527.84|523.84|5621
1616317200000|2021-03-21 09:00:00|531.1|527.1|521.41|517.41|531.24|527.24|518.35|514.35|6048
1616320800000|2021-03-21 10:00:00|521.38|517.38|521.62|517.62|523.95|519.95|519.6|515.6|5937
1616324400000|2021-03-21 11:00:00|521.61|517.61|522.23|518.23|523.22|519.22|517.63|513.63|5372
1616328000000|2021-03-21 12:00:00|522.31|518.31|519.86|515.86|522.52|518.52|517.72|513.72|6068
1616331600000|2021-03-21 13:00:00|519.9|515.9|525.98|521.98|526.69|522.69|519.9|515.9|5570
1616335200000|2021-03-21 14:00:00|525.97|521.97|527.04|523.04|527.2|523.2|525.87|521.87|3931
1616338800000|2021-03-21 15:00:00|527|523|524.85|520.85|528.32|524.32|524.81|520.81|4692
1616342400000|2021-03-21 16:00:00|524.82|520.82|524.84|520.84|527.77|523.77|521.28|517.28|5801
1616346000000|2021-03-21 17:00:00|524.83|520.83|527.47|523.47|528.19|524.19|523.85|519.85|4588
1616349600000|2021-03-21 18:00:00|527.46|523.46|528.95|524.95|529.67|525.67|527.31|523.31|3886
1616353200000|2021-03-21 19:00:00|528.96|524.96|529.09|525.09|529.74|525.74|528.2|524.2|2794
1616356800000|2021-03-21 20:00:00|529.1|525.1|531.53|525.53|531.54|526.27|528.55|524.55|2902
1616360400000|2021-03-21 21:00:00|531.52|525.52|531.55|527.55|532.63|527.55|530.5|524.5|2682
1616364000000|2021-03-21 22:00:00|531.54|527.54|526.8|522.8|531.68|527.68|526.63|522.63|4518
1616367600000|2021-03-21 23:00:00|526.79|522.79|525.96|521.96|527.93|523.93|524.35|520.35|4841
1616371200000|2021-03-22 00:00:00|525.98|521.98|518.68|514.68|526.75|522.75|517.68|513.68|6314
1616374800000|2021-03-22 01:00:00|518.67|514.67|517.26|513.26|520.16|516.16|515.4|511.4|5317
1616378400000|2021-03-22 02:00:00|517.24|513.24|520.78|516.78|520.81|516.81|515.48|511.48|4948
1616382000000|2021-03-22 03:00:00|520.79|516.79|522.5|518.5|523.15|519.15|520.52|516.52|5054
1616385600000|2021-03-22 04:00:00|522.49|518.49|522.41|518.41|523.95|519.95|521.51|517.51|4658
1616389200000|2021-03-22 05:00:00|522.42|518.42|526.07|522.07|526.39|522.39|520.05|516.05|4434
1616392800000|2021-03-22 06:00:00|526.06|522.06|523.93|519.93|528.04|524.04|523.67|519.67|3736
1616396400000|2021-03-22 07:00:00|523.97|519.97|523.86|519.86|525.11|521.11|522.96|518.96|4000
1616400000000|2021-03-22 08:00:00|523.84|519.84|520.23|516.23|523.85|519.85|519.61|515.61|5587
1616403600000|2021-03-22 09:00:00|520.21|516.21|523.06|519.06|523.07|519.07|517.82|513.82|5892
1616407200000|2021-03-22 10:00:00|523.05|519.05|527.66|523.66|528.54|524.54|522.97|518.97|7282
1616410800000|2021-03-22 11:00:00|527.62|523.62|527.2|523.2|528.45|524.45|525.47|521.47|6703
1616414400000|2021-03-22 12:00:00|527.21|523.21|526.37|522.37|528.5|524.5|522.72|518.72|7858
1616418000000|2021-03-22 13:00:00|526.36|522.36|531.9|527.9|540.98|536.98|525.01|521.01|8453
1616421600000|2021-03-22 14:00:00|531.89|527.89|534.33|530.33|538.27|534.27|529.04|525.04|9169
1616425200000|2021-03-22 15:00:00|534.39|530.39|533.43|529.43|535.14|531.14|531.7|527.7|6559
1616428800000|2021-03-22 16:00:00|533.39|529.39|531.64|527.64|540.6|536.6|526.64|522.64|9291
1616432400000|2021-03-22 17:00:00|531.62|527.62|534.83|530.83|535.5|531.5|529.7|525.7|6451
1616436000000|2021-03-22 18:00:00|534.82|530.82|535.51|531.51|535.99|531.99|532.35|528.35|7139
1616439600000|2021-03-22 19:00:00|535.5|531.5|526.45|522.45|535.59|531.59|525.76|521.76|7934
1616443200000|2021-03-22 20:00:00|526.53|522.53|514.04|510.04|529.31|525.31|514|510|8849
1616446800000|2021-03-22 21:00:00|514.01|510.01|514.09|510.09|517.29|513.29|511.36|507.36|7283
1616450400000|2021-03-22 22:00:00|514.03|510.03|514.36|510.36|516.57|512.57|508.96|504.96|9349
1616454000000|2021-03-22 23:00:00|514.38|510.38|511.36|507.36|516.32|512.32|511.29|507.29|8322
1616457600000|2021-03-23 00:00:00|511.4|507.4|515.44|511.44|516.94|512.94|507.84|503.84|8842
1616461200000|2021-03-23 01:00:00|515.43|511.43|519.95|515.95|520.2|516.2|512.78|508.78|7064
1616464800000|2021-03-23 02:00:00|519.97|515.97|525.58|521.58|530.28|526.28|518.39|514.39|8366
1616468400000|2021-03-23 03:00:00|525.57|521.57|531.69|527.69|532.69|528.69|525.28|521.28|8650
1616472000000|2021-03-23 04:00:00|531.67|527.67|531.21|527.21|534.64|530.64|527.7|523.7|8581
1616475600000|2021-03-23 05:00:00|531.22|527.22|523.44|519.44|531.42|527.42|520.25|516.25|9787
1616479200000|2021-03-23 06:00:00|523.48|519.48|514.97|510.97|524.03|520.03|514.62|510.62|9429
1616482800000|2021-03-23 07:00:00|515.01|511.01|521.35|517.35|521.79|517.79|515.01|511.01|8080
1616486400000|2021-03-23 08:00:00|521.34|517.34|523.81|519.81|524.16|520.16|515.72|511.72|7728
1616490000000|2021-03-23 09:00:00|523.8|519.8|524.03|520.03|525.12|521.12|521.75|517.75|7918
1616493600000|2021-03-23 10:00:00|524.04|520.04|522.38|518.38|524.91|520.91|520.39|516.39|7364
1616497200000|2021-03-23 11:00:00|522.42|518.42|521.62|517.62|531.35|527.35|519.43|515.43|8199
1616500800000|2021-03-23 12:00:00|521.81|517.81|528.23|524.23|529.38|525.38|521.65|517.65|8265
1616504400000|2021-03-23 13:00:00|528.22|524.22|526.74|522.74|530.2|526.2|524.88|520.88|7137
1616508000000|2021-03-23 14:00:00|526.71|522.71|525.6|521.6|526.92|522.92|523.1|519.1|7365
1616511600000|2021-03-23 15:00:00|525.62|521.62|524.7|520.7|526.75|522.75|524.31|520.31|6030
1616515200000|2021-03-23 16:00:00|524.71|520.71|524.15|520.15|527.22|523.22|521.48|517.48|7577
1616518800000|2021-03-23 17:00:00|524.24|520.24|523.1|519.1|525.31|521.31|521.83|517.83|6387
1616522400000|2021-03-23 18:00:00|523.08|519.08|520.45|516.45|523.35|519.35|519.95|515.95|5636
1616526000000|2021-03-23 19:00:00|520.46|516.46|517.58|513.58|522.34|518.34|517.12|513.12|5757
1616529600000|2021-03-23 20:00:00|517.51|513.51|515.2|511.2|518.37|514.37|514.51|510.51|6358
1616533200000|2021-03-23 21:00:00|515.21|511.21|514.38|510.38|515.63|511.63|512.27|508.27|4973
1616536800000|2021-03-23 22:00:00|514.4|510.4|513.39|509.39|517.43|513.43|513.36|509.36|7410
1616540400000|2021-03-23 23:00:00|513.41|509.41|512.7|508.7|516.46|512.46|512.38|508.38|6661
1616544000000|2021-03-24 00:00:00|512.69|508.69|507.45|503.45|515.31|511.31|507.17|503.17|8099
1616547600000|2021-03-24 01:00:00|507.44|503.44|514.79|510.79|516.4|512.4|506.92|502.92|6466
1616551200000|2021-03-24 02:00:00|514.81|510.81|516.22|512.22|516.51|512.51|513.74|509.74|5748
1616554800000|2021-03-24 03:00:00|516.34|512.34|515.55|511.55|517.96|513.96|514.67|510.67|5418
1616558400000|2021-03-24 04:00:00|515.51|511.51|514.66|510.66|517.93|513.93|514.46|510.46|6073
1616562000000|2021-03-24 05:00:00|514.65|510.65|515.24|511.24|516.24|512.24|511.75|507.75|5932
1616565600000|2021-03-24 06:00:00|515.2|511.2|517.49|513.49|520.06|516.06|512.68|508.68|6973
1616569200000|2021-03-24 07:00:00|517.51|513.51|521.69|517.69|521.92|517.92|517.51|513.51|7198
1616572800000|2021-03-24 08:00:00|521.67|517.67|523.93|519.93|524.67|520.67|520.97|516.97|6518
1616576400000|2021-03-24 09:00:00|523.94|519.94|525.59|521.59|526.15|522.15|523.93|519.93|6160
1616580000000|2021-03-24 10:00:00|525.6|521.6|524.95|520.95|525.8|521.8|522.57|518.57|5580
1616583600000|2021-03-24 11:00:00|524.98|520.98|525.34|521.34|525.7|521.7|523.97|519.97|4865
1616587200000|2021-03-24 12:00:00|525.29|521.29|528.4|524.4|529.83|525.83|525.24|521.24|6368
1616590800000|2021-03-24 13:00:00|528.41|524.41|524|520|529.18|525.18|522.47|518.47|5700
1616594400000|2021-03-24 14:00:00|523.99|519.99|529.26|525.26|530.68|526.68|523.41|519.41|6643
1616598000000|2021-03-24 15:00:00|529.25|525.25|525.34|521.34|531.41|527.41|523.31|519.31|6672
1616601600000|2021-03-24 16:00:00|525.35|521.35|521.48|517.48|526.63|522.63|520.8|516.8|6521
1616605200000|2021-03-24 17:00:00|521.44|517.44|519.89|515.89|523.06|519.06|519.88|515.88|6159
1616608800000|2021-03-24 18:00:00|519.87|515.87|515.96|511.96|520.65|516.65|515.96|511.96|6584
1616612400000|2021-03-24 19:00:00|516.02|512.02|509.18|505.18|517.12|513.12|508.9|504.9|7387
1616616000000|2021-03-24 20:00:00|509.17|505.17|510.54|506.54|512.45|508.45|503.99|499.99|7987
1616619600000|2021-03-24 21:00:00|510.53|506.53|505.74|501.74|510.6|506.6|505.65|501.65|5415
1616623200000|2021-03-24 22:00:00|505.71|501.71|477.38|473.38|505.71|501.71|447.34|443.34|8580
1616626800000|2021-03-24 23:00:00|477.42|473.42|476.26|472.26|481.22|477.22|473.36|469.36|9129
1616630400000|2021-03-25 00:00:00|476.3|472.3|471.34|467.34|480.37|476.37|470|466|8964
1616634000000|2021-03-25 01:00:00|471.35|467.35|457.89|453.89|472.35|468.35|457.2|453.2|9848
1616637600000|2021-03-25 02:00:00|457.99|453.99|465.36|461.36|468.6|464.6|454.09|450.09|9651
1616641200000|2021-03-25 03:00:00|465.35|461.35|465.46|461.46|466.49|462.49|461.15|457.15|7284
1616644800000|2021-03-25 04:00:00|465.43|461.43|467.22|463.22|469.45|465.45|461.9|457.9|6854
1616648400000|2021-03-25 05:00:00|467.2|463.2|472.69|468.69|473.65|469.65|466.84|462.84|4937
1616652000000|2021-03-25 06:00:00|472.7|468.7|473.66|469.66|475.11|471.11|471.73|467.73|6680
1616655600000|2021-03-25 07:00:00|473.69|469.69|466.63|462.63|475.27|471.27|465.8|461.8|6162
1616659200000|2021-03-25 08:00:00|466.64|462.64|472.27|468.27|473.36|469.36|466.24|462.24|7234
1616662800000|2021-03-25 09:00:00|472.31|468.31|475.82|471.82|476.25|472.25|471.18|467.18|6920
1616666400000|2021-03-25 10:00:00|475.83|471.83|479.49|475.49|479.71|475.71|473.02|469.02|6823
1616670000000|2021-03-25 11:00:00|479.51|475.51|473.7|469.7|480.42|476.42|473.65|469.65|6947
1616673600000|2021-03-25 12:00:00|473.71|469.71|466.1|462.1|475.98|471.98|458.79|454.79|10349
1616677200000|2021-03-25 13:00:00|466.11|462.11|472.19|468.19|472.78|468.78|463.04|459.04|8134
1616680800000|2021-03-25 14:00:00|472.21|468.21|472.21|468.21|476.93|472.93|470.62|466.62|7369
1616684400000|2021-03-25 15:00:00|472.22|468.22|469.34|465.34|472.99|468.99|468.03|464.03|8173
1616688000000|2021-03-25 16:00:00|469.43|465.43|475.82|471.82|477.37|473.37|466.35|462.35|9005
1616691600000|2021-03-25 17:00:00|475.86|471.86|479.66|475.66|480.02|476.02|474.87|470.87|6857
1616695200000|2021-03-25 18:00:00|479.65|475.65|481.3|477.3|482.5|478.5|479.4|475.4|6302
1616698800000|2021-03-25 19:00:00|481.29|477.29|482.65|478.65|483.01|479.01|479.85|475.85|5843
1616702400000|2021-03-25 20:00:00|482.62|478.62|481.31|477.31|484.49|480.49|481|477|6095
1616706000000|2021-03-25 21:00:00|481.3|477.3|480.89|476.89|482.47|478.47|480.2|476.2|4197
1616709600000|2021-03-25 22:00:00|480.86|476.86|475.67|471.67|482.71|478.71|474.56|470.56|5694
1616713200000|2021-03-25 23:00:00|475.65|471.65|474.86|470.86|478.6|474.6|474.14|470.14|6762
1616716800000|2021-03-26 00:00:00|474.84|470.84|480.86|476.86|481.09|477.09|474.78|470.78|6388
1616720400000|2021-03-26 01:00:00|480.87|476.87|479.18|475.18|481.66|477.66|479|475|4785
1616724000000|2021-03-26 02:00:00|479.17|475.17|472.93|468.93|480.38|476.38|472.49|468.49|5181
1616727600000|2021-03-26 03:00:00|472.94|468.94|478.17|474.17|479.12|475.12|472.94|468.94|5214
1616731200000|2021-03-26 04:00:00|478.19|474.19|478.55|474.55|478.93|474.93|475.72|471.72|5341
1616734800000|2021-03-26 05:00:00|478.54|474.54|479.62|475.62|480.67|476.67|478.2|474.2|5337
1616738400000|2021-03-26 06:00:00|479.64|475.64|477.85|473.85|480.72|476.72|477.21|473.21|4900
1616742000000|2021-03-26 07:00:00|477.83|473.83|478.28|474.28|480.02|476.02|473.58|469.58|7765
1616745600000|2021-03-26 08:00:00|478.39|474.39|478.05|474.05|481.08|477.08|477.05|473.05|6851
1616749200000|2021-03-26 09:00:00|478.04|474.04|477.8|473.8|480.78|476.78|477.26|473.26|5815
1616752800000|2021-03-26 10:00:00|477.81|473.81|480.31|476.31|480.44|476.44|477.26|473.26|5335
1616756400000|2021-03-26 11:00:00|480.33|476.33|491.44|487.44|495.9|491.9|477.42|473.42|8452
1616760000000|2021-03-26 12:00:00|491.5|487.5|495.15|491.15|497.71|493.71|489.46|485.46|8835
1616763600000|2021-03-26 13:00:00|495.16|491.16|498.91|494.91|499.83|495.83|493.48|489.48|5824
1616767200000|2021-03-26 14:00:00|498.92|494.92|495.31|491.31|500.11|496.11|494.06|490.06|6025
1616770800000|2021-03-26 15:00:00|495.32|491.32|494.24|490.24|496.02|492.02|491.59|487.59|5105
1616774400000|2021-03-26 16:00:00|494.23|490.23|499.34|495.34|499.69|495.69|491.59|487.59|7753
1616778000000|2021-03-26 17:00:00|499.35|495.35|499.54|495.54|499.54|495.54|496.23|492.23|5302
1616781600000|2021-03-26 18:00:00|499.58|495.58|495.97|491.97|499.85|495.85|495.15|491.15|5647
1616785200000|2021-03-26 19:00:00|495.98|491.98|499.43|495.43|499.47|495.47|495.38|491.38|4756
1616788800000|2021-03-26 20:00:00|499.44|495.44|502.83|498.83|503.77|499.77|499.44|495.44|4759
1616832000000|2021-03-27 08:00:00|500.4|496.4|500.53|496.53|501.91|497.91|498.67|494.67|5628
1616835600000|2021-03-27 09:00:00|500.52|496.52|502.82|498.82|503.75|499.75|499.6|495.6|4802
1616839200000|2021-03-27 10:00:00|502.83|498.83|498.69|494.69|502.96|498.96|498.66|494.66|4722
1616842800000|2021-03-27 11:00:00|498.7|494.7|494.74|490.74|498.71|494.71|494.45|490.45|6666
1616846400000|2021-03-27 12:00:00|494.75|490.75|491.67|487.67|495.29|491.29|487.7|483.7|7942
1616850000000|2021-03-27 13:00:00|491.64|487.64|495.81|491.81|496.91|492.91|490.4|486.4|6831
1616853600000|2021-03-27 14:00:00|495.82|491.82|494.87|490.87|495.86|491.86|492.78|488.78|5655
1616857200000|2021-03-27 15:00:00|494.86|490.86|496.22|492.22|497.2|493.2|493.77|489.77|5215
1616860800000|2021-03-27 16:00:00|496.23|492.23|500.96|496.96|501.38|497.38|496.22|492.22|6914
1616864400000|2021-03-27 17:00:00|500.97|496.97|502.95|498.95|504.19|500.19|500.82|496.82|4988
1616868000000|2021-03-27 18:00:00|502.94|498.94|501.63|497.63|503.31|499.31|500.56|496.56|4849
1616871600000|2021-03-27 19:00:00|501.62|497.62|502.47|498.47|503.4|499.4|500.38|496.38|4548
1616875200000|2021-03-27 20:00:00|502.46|498.46|503.1|499.1|503.79|499.79|501.31|497.31|4415
1616878800000|2021-03-27 21:00:00|503.11|499.11|506.07|502.07|506.86|502.86|501.32|497.32|4691
1616882400000|2021-03-27 22:00:00|506.06|502.06|504.64|500.64|506.29|502.29|502.38|498.38|6275
1616886000000|2021-03-27 23:00:00|504.65|500.65|502.61|498.61|505.74|501.74|501.93|497.93|5864
1616889600000|2021-03-28 00:00:00|502.63|498.63|504.1|500.1|505.04|501.04|499.43|495.43|5869
1616893200000|2021-03-28 01:00:00|504.11|500.11|505.93|501.93|506.13|502.13|503.46|499.46|3329
1616896800000|2021-03-28 02:00:00|505.9|501.9|504.69|500.69|507.33|503.33|504.54|500.54|4032
1616900400000|2021-03-28 03:00:00|504.66|500.66|504.35|500.35|505.98|501.98|503.87|499.87|3832
1616904000000|2021-03-28 04:00:00|504.36|500.36|505.16|501.16|507.21|503.21|504.36|500.36|3931
1616907600000|2021-03-28 05:00:00|505.17|501.17|505.69|501.69|506.17|502.17|504.77|500.77|3336
1616911200000|2021-03-28 06:00:00|505.73|501.73|502.5|498.5|506.03|502.03|501.89|497.89|3696
1616914800000|2021-03-28 07:00:00|502.49|498.49|505.05|501.05|505.96|501.96|502.02|498.02|3395
1616918400000|2021-03-28 08:00:00|505.04|501.04|503.99|499.99|505.97|501.97|502.68|498.68|3041
1616922000000|2021-03-28 09:00:00|503.9|499.9|500.86|496.86|505.8|501.8|500.6|496.6|2819
1616925600000|2021-03-28 10:00:00|500.87|496.87|500.84|496.84|501.54|497.54|498.28|494.28|3881
1616929200000|2021-03-28 11:00:00|500.85|496.85|498.26|494.26|500.85|496.85|498.24|494.24|3770
1616932800000|2021-03-28 12:00:00|498.29|494.29|498.99|494.99|499.97|495.97|494.24|490.24|5339
1616936400000|2021-03-28 13:00:00|498.95|494.95|499.15|495.15|500.77|496.77|498.45|494.45|3086
1616940000000|2021-03-28 14:00:00|499.09|495.09|498.9|494.9|499.6|495.6|496.87|492.87|4502
1616943600000|2021-03-28 15:00:00|498.85|494.85|502.48|498.48|503.62|499.62|497.82|493.82|4558
1616947200000|2021-03-28 16:00:00|502.49|498.49|499.34|495.34|504.26|500.26|498.39|494.39|5897
1616950800000|2021-03-28 17:00:00|499.33|495.33|499.55|495.55|500.93|496.93|497.8|493.8|4213
1616954400000|2021-03-28 18:00:00|499.54|495.54|494.1|490.1|499.67|495.67|493.96|489.96|6000
1616958000000|2021-03-28 19:00:00|494.09|490.09|494.19|490.19|495.33|491.33|490.2|486.2|7023
1616961600000|2021-03-28 20:00:00|494.18|490.18|493.99|487.99|495.41|490.18|492.9|486.9|5671
1616965200000|2021-03-28 21:00:00|494.01|488.01|495.41|491.41|496.84|492.84|493.42|487.53|4878
1616968800000|2021-03-28 22:00:00|495.42|491.42|496.7|492.7|497|493|495.07|491.07|6587
1616972400000|2021-03-28 23:00:00|496.71|492.71|499.11|495.11|499.82|495.82|496.36|492.36|4741
1616976000000|2021-03-29 00:00:00|499.1|495.1|495.14|491.14|500.59|496.59|494.54|490.54|4620
1616979600000|2021-03-29 01:00:00|495.16|491.16|495.43|491.43|495.61|491.61|493.43|489.43|4414
1616983200000|2021-03-29 02:00:00|495.42|491.42|499.03|495.03|500.74|496.74|495.24|491.24|5455
1616986800000|2021-03-29 03:00:00|499.04|495.04|501.88|497.88|503.88|499.88|498.38|494.38|3961
1616990400000|2021-03-29 04:00:00|501.87|497.87|505.54|501.54|505.61|501.61|500.02|496.02|4487
1616994000000|2021-03-29 05:00:00|505.56|501.56|504.25|500.25|508.74|504.74|503.86|499.86|5500
1616997600000|2021-03-29 06:00:00|504.24|500.24|506.45|502.45|507.3|503.3|504.22|500.22|3687
1617001200000|2021-03-29 07:00:00|506.43|502.43|510.06|506.06|512.74|508.74|506.04|502.04|3974
1617004800000|2021-03-29 08:00:00|510.05|506.05|516.8|512.8|519.41|515.41|510.05|506.05|5735
1617008400000|2021-03-29 09:00:00|516.83|512.83|520.44|516.44|521.82|517.82|516.83|512.83|6873
1617012000000|2021-03-29 10:00:00|520.49|516.49|521.04|517.04|521.97|517.97|518.1|514.1|4944
1617015600000|2021-03-29 11:00:00|521.05|517.05|521.85|517.85|524.37|520.37|521.03|517.03|5299
1617019200000|2021-03-29 12:00:00|521.87|517.87|523.43|519.43|525.95|521.95|521.86|517.86|5579
1617022800000|2021-03-29 13:00:00|523.42|519.42|519.81|515.81|524.24|520.24|518.9|514.9|3979
1617026400000|2021-03-29 14:00:00|519.8|515.8|519.96|515.96|521.78|517.78|517.65|513.65|3849
1617030000000|2021-03-29 15:00:00|519.95|515.95|519.36|515.36|521.09|517.09|514.07|510.07|5844
1617033600000|2021-03-29 16:00:00|519.27|515.27|520.54|516.54|521.7|517.7|516.59|512.59|5517
1617037200000|2021-03-29 17:00:00|520.55|516.55|522.56|518.56|524.39|520.39|520.22|516.22|4525
1617040800000|2021-03-29 18:00:00|522.55|518.55|521.22|517.22|523.02|519.02|520.96|516.96|3866
1617044400000|2021-03-29 19:00:00|521.23|517.23|519.51|515.51|521.32|517.32|517.96|513.96|3128
1617048000000|2021-03-29 20:00:00|519.5|515.5|517.86|513.86|522.25|518.25|517.67|513.67|3875
1617051600000|2021-03-29 21:00:00|517.83|513.83|518.64|514.64|519.49|515.49|517.62|513.62|2518
1617055200000|2021-03-29 22:00:00|518.63|514.63|519.3|515.3|520.42|516.42|517.21|513.21|3835
1617058800000|2021-03-29 23:00:00|519.31|515.31|520.19|516.19|520.69|516.69|517.02|513.02|3357
1617062400000|2021-03-30 00:00:00|520.18|516.18|519.91|515.91|521.64|517.64|516.86|512.86|4329
1617066000000|2021-03-30 01:00:00|519.9|515.9|515.79|511.79|519.9|515.9|513.48|509.48|3895
1617069600000|2021-03-30 02:00:00|515.78|511.78|516.75|512.75|517.45|513.45|513.78|509.78|5147
1617073200000|2021-03-30 03:00:00|516.79|512.79|515.31|511.31|518.15|514.15|514.64|510.64|3968
1617076800000|2021-03-30 04:00:00|515.33|511.33|519.69|515.69|521.69|517.69|513.2|509.2|4820
1617080400000|2021-03-30 05:00:00|519.54|515.54|518.6|514.6|520.05|516.05|517.12|513.12|4652
1617084000000|2021-03-30 06:00:00|518.64|514.64|520.98|516.98|521.51|517.51|517.12|513.12|3605
1617087600000|2021-03-30 07:00:00|520.99|516.99|520.46|516.46|521.25|517.25|519.26|515.26|3997
1617091200000|2021-03-30 08:00:00|520.45|516.45|522.71|518.71|526.05|522.05|520.45|516.45|5058
1617094800000|2021-03-30 09:00:00|522.72|518.72|529.57|525.57|529.57|525.57|522|518|5530
1617098400000|2021-03-30 10:00:00|529.58|525.58|530.73|526.73|534.04|530.04|528.62|524.62|6043
1617102000000|2021-03-30 11:00:00|530.7|526.7|535.49|531.49|538.03|534.03|530.46|526.46|5611
1617105600000|2021-03-30 12:00:00|535.5|531.5|533.83|529.83|538.14|534.14|533.22|529.22|4151
1617109200000|2021-03-30 13:00:00|533.78|529.78|529.6|525.6|535.13|531.13|528.94|524.94|4815
1617112800000|2021-03-30 14:00:00|529.61|525.61|529.14|525.14|530.07|526.07|526.07|522.07|5256
1617116400000|2021-03-30 15:00:00|529.16|525.16|526.99|522.99|531.01|527.01|525.75|521.75|5169
1617120000000|2021-03-30 16:00:00|527.04|523.04|530.47|526.47|531.8|527.8|526.79|522.79|5374
1617123600000|2021-03-30 17:00:00|530.46|526.46|530.28|526.28|531.55|527.55|529.36|525.36|3297
1617127200000|2021-03-30 18:00:00|530.29|526.29|530.6|526.6|533.71|529.71|529.96|525.96|3859
1617130800000|2021-03-30 19:00:00|530.57|526.57|533.56|529.56|533.7|529.7|530.24|526.24|3320
1617134400000|2021-03-30 20:00:00|533.62|529.62|527.9|523.9|533.82|529.82|527.16|523.16|5554
1617138000000|2021-03-30 21:00:00|527.89|523.89|526.76|522.76|529.16|525.16|524.58|520.58|3657
1617141600000|2021-03-30 22:00:00|526.75|522.75|526.68|522.68|527.61|523.61|525.36|521.36|4211
1617145200000|2021-03-30 23:00:00|526.71|522.71|527.63|523.63|527.72|523.72|525.56|521.56|5002
1617148800000|2021-03-31 00:00:00|527.64|523.64|532.56|528.56|533.36|529.36|527.39|523.39|6636
1617152400000|2021-03-31 01:00:00|532.54|528.54|534.57|530.57|535.31|531.31|531.59|527.59|5416
1617156000000|2021-03-31 02:00:00|534.6|530.6|530.44|526.44|534.68|530.68|530.33|526.33|5505
1617159600000|2021-03-31 03:00:00|530.4|526.4|525.53|521.53|530.44|526.44|521.16|517.16|7341
1617163200000|2021-03-31 04:00:00|525.5|521.5|526.69|522.69|528.06|524.06|522.58|518.58|5278
1617166800000|2021-03-31 05:00:00|526.68|522.68|526.83|522.83|528.33|524.33|524.79|520.79|4594
1617170400000|2021-03-31 06:00:00|526.84|522.84|532.78|528.78|534.92|530.92|526.5|522.5|6344
1617174000000|2021-03-31 07:00:00|532.77|528.77|518.82|514.82|533.68|529.68|513.33|509.33|6565
1617177600000|2021-03-31 08:00:00|518.79|514.79|516.99|512.99|520.04|516.04|505.09|501.09|9806
1617181200000|2021-03-31 09:00:00|517|513|517.12|513.12|519.44|515.44|514.48|510.48|7428
1617184800000|2021-03-31 10:00:00|517.13|513.13|515.76|511.76|518.65|514.65|510.57|506.57|8420
1617188400000|2021-03-31 11:00:00|515.7|511.7|518.55|514.55|520.33|516.33|515.57|511.57|5695
1617192000000|2021-03-31 12:00:00|518.56|514.56|519.58|515.58|520.62|516.62|515.7|511.7|6638
1617195600000|2021-03-31 13:00:00|519.6|515.6|522.83|518.83|524.44|520.44|519.32|515.32|6038
1617199200000|2021-03-31 14:00:00|522.84|518.84|524.97|520.97|527.07|523.07|521.86|517.86|6314
1617202800000|2021-03-31 15:00:00|525|521|528.59|524.59|529.62|525.62|524.72|520.72|7789
1617206400000|2021-03-31 16:00:00|528.71|524.71|524.6|520.6|530.93|526.93|522.8|518.8|7547
1617210000000|2021-03-31 17:00:00|524.59|520.59|529.14|525.14|529.82|525.82|523.82|519.82|6100
1617213600000|2021-03-31 18:00:00|529.13|525.13|532.18|528.18|533.25|529.25|526.62|522.62|6355
1617217200000|2021-03-31 19:00:00|532.16|528.16|527.99|523.99|536.01|532.01|526.15|522.15|7530
1617220800000|2021-03-31 20:00:00|527.96|523.96|537.7|533.7|539.51|535.51|526.32|522.32|7995
1617224400000|2021-03-31 21:00:00|537.69|533.69|538.81|534.81|541.51|537.51|536.94|532.94|5092
1617228000000|2021-03-31 22:00:00|538.83|534.83|540.51|536.51|543.09|539.09|535.43|531.43|6488
1617231600000|2021-03-31 23:00:00|540.52|536.52|543.01|539.01|546.86|542.86|537.5|533.5|6821
1617235200000|2021-04-01 00:00:00|543.02|539.02|554.59|550.59|556.29|552.29|542.99|538.99|7455
1617238800000|2021-04-01 01:00:00|554.6|550.6|551.08|547.08|555.64|551.64|546.71|542.71|6259
1617242400000|2021-04-01 02:00:00|550.92|546.92|547.64|543.64|552.43|548.43|546.93|542.93|4922
1617246000000|2021-04-01 03:00:00|547.65|543.65|543.6|539.6|547.69|543.69|542.76|538.76|4441
1617249600000|2021-04-01 04:00:00|543.63|539.63|542.22|538.22|546.85|542.85|538.39|534.39|5486
1617253200000|2021-04-01 05:00:00|542.2|538.2|537.22|533.22|543.35|539.35|536.63|532.63|6119
1617256800000|2021-04-01 06:00:00|537.06|533.06|538.46|534.46|543.85|539.85|537.02|533.02|5083
1617260400000|2021-04-01 07:00:00|538.47|534.47|540.65|536.65|541.1|537.1|533.96|529.96|6274
1617264000000|2021-04-01 08:00:00|540.69|536.69|540.74|536.74|548.29|544.29|535.67|531.67|6898
1617267600000|2021-04-01 09:00:00|540.73|536.73|539.57|535.57|545.69|541.69|538.71|534.71|6490
1617271200000|2021-04-01 10:00:00|539.53|535.53|537.45|533.45|542.37|538.37|536.24|532.24|6086
1617274800000|2021-04-01 11:00:00|537.41|533.41|535.39|531.39|537.41|533.41|531.07|527.07|6823
1617278400000|2021-04-01 12:00:00|535.4|531.4|535.02|531.02|537.12|533.12|531.87|527.87|5655
1617282000000|2021-04-01 13:00:00|535.03|531.03|539.36|535.36|541.32|537.32|534.98|530.98|4984
1617285600000|2021-04-01 14:00:00|539.38|535.38|546.18|542.18|546.32|542.32|536.85|532.85|6306
1617289200000|2021-04-01 15:00:00|546.97|542.97|545.51|541.51|548.36|544.36|543.34|539.34|6330
1617292800000|2021-04-01 16:00:00|545.52|541.52|548.33|544.33|560.67|556.67|543.47|539.47|8018
1617296400000|2021-04-01 17:00:00|548.34|544.34|541.13|537.13|550.09|546.09|538.43|534.43|6618
1617300000000|2021-04-01 18:00:00|541.12|537.12|543.08|539.08|544.2|540.2|532.32|528.32|8452
1617303600000|2021-04-01 19:00:00|543.11|539.11|554.97|550.97|560.23|556.23|543.09|539.09|8796
1617307200000|2021-04-01 20:00:00|554.96|550.96|555.18|551.18|556.62|552.62|552.38|548.38|6366
1617310800000|2021-04-01 21:00:00|555.19|551.19|554.44|550.44|560.06|556.06|552.18|548.18|5067
1617314400000|2021-04-01 22:00:00|554.42|550.42|556.62|552.62|556.75|552.75|551.78|547.78|5312
1617318000000|2021-04-01 23:00:00|556.63|552.63|557.97|553.97|561.46|557.46|556.04|552.04|5731
1617321600000|2021-04-02 00:00:00|558.22|554.22|550|546|561.81|557.81|547.19|543.19|7716
1617325200000|2021-04-02 01:00:00|550.01|546.01|557.32|553.32|557.32|553.32|549.81|545.81|5413
1617328800000|2021-04-02 02:00:00|557.35|553.35|559.16|555.16|566.81|562.81|556.89|552.89|7601
1617332400000|2021-04-02 03:00:00|559.17|555.17|561.82|557.82|563.92|559.92|557.92|553.92|6162
1617336000000|2021-04-02 04:00:00|561.95|557.95|559.21|555.21|563.68|559.68|557.58|553.58|4784
1617339600000|2021-04-02 05:00:00|559.22|555.22|559.12|555.12|561.01|557.01|557.52|553.52|3192
1617343200000|2021-04-02 06:00:00|559.2|555.2|557.23|553.23|559.81|555.81|554.05|550.05|3724
1617346800000|2021-04-02 07:00:00|557.26|553.26|560.05|556.05|563.97|559.97|557.25|553.25|4640
1617350400000|2021-04-02 08:00:00|560.03|556.03|560.36|556.36|565.4|561.4|559.85|555.85|6156
1617354000000|2021-04-02 09:00:00|560.34|556.34|562.72|558.72|564.54|560.54|557.62|553.62|5914
1617357600000|2021-04-02 10:00:00|562.71|558.71|562.61|558.61|563.68|559.68|559.31|555.31|4431
1617361200000|2021-04-02 11:00:00|562.59|558.59|576.88|572.88|577.12|573.12|561.71|557.71|6320
1617364800000|2021-04-02 12:00:00|576.7|572.7|578.02|574.02|581.55|577.55|569.3|565.3|9031
1617368400000|2021-04-02 13:00:00|578.01|574.01|572.7|568.7|579.13|575.13|566.78|562.78|8052
1617372000000|2021-04-02 14:00:00|572.69|568.69|583.46|579.46|584.76|580.76|571.52|567.52|8621
1617375600000|2021-04-02 15:00:00|583.47|579.47|587.35|583.35|589.54|585.54|583.21|579.21|8291
1617379200000|2021-04-02 16:00:00|587.39|583.39|593.18|589.18|599.69|595.69|585.85|581.85|10195
1617382800000|2021-04-02 17:00:00|593.4|589.4|591.16|587.16|593.85|589.85|589.04|585.04|8472
1617386400000|2021-04-02 18:00:00|591.17|587.17|588.16|584.16|594.92|590.92|585.63|581.63|7712
1617390000000|2021-04-02 19:00:00|588.12|584.12|581.49|577.49|588.13|584.13|578.5|574.5|8494
1617393600000|2021-04-02 20:00:00|581.51|577.51|578.09|574.09|582.03|578.03|576.96|572.96|7469
1617433200000|2021-04-03 07:00:00|595.2|591.2|590.74|586.74|595.84|591.84|589.89|585.89|5640
1617436800000|2021-04-03 08:00:00|590.8|586.8|580.99|576.99|594.57|590.57|576.75|572.75|8478
1617440400000|2021-04-03 09:00:00|580.94|576.94|579.71|575.71|581.53|577.53|571.61|567.61|7441
1617444000000|2021-04-03 10:00:00|579.76|575.76|580.84|576.84|582.91|578.91|576.86|572.86|6403
1617447600000|2021-04-03 11:00:00|580.85|576.85|582.89|578.89|584.62|580.62|580.84|576.84|5674
1617451200000|2021-04-03 12:00:00|582.88|578.88|581.6|577.6|584.9|580.9|578.95|574.95|6167
1617454800000|2021-04-03 13:00:00|581.59|577.59|583.48|579.48|583.91|579.91|579.04|575.04|4737
1617458400000|2021-04-03 14:00:00|583.47|579.47|576.28|572.28|586.29|582.29|576.17|572.17|6098
1617462000000|2021-04-03 15:00:00|576.33|572.33|566.06|562.06|578.85|574.85|564.87|560.87|7863
1617465600000|2021-04-03 16:00:00|566.07|562.07|564.66|560.66|572.16|568.16|562.28|558.28|8989
1617469200000|2021-04-03 17:00:00|564.67|560.67|554.79|550.79|565.13|561.13|554.11|550.11|9693
1617472800000|2021-04-03 18:00:00|554.78|550.78|558.01|554.01|558.38|554.38|543.83|539.83|8719
1617476400000|2021-04-03 19:00:00|557.99|553.99|558.48|554.48|559.95|555.95|554.21|550.21|6357
1617480000000|2021-04-03 20:00:00|558.52|554.52|549.7|545.7|558.52|554.52|547.19|543.19|6831
1617483600000|2021-04-03 21:00:00|549.71|545.71|538.33|534.33|554.17|550.17|534.65|530.65|7699
1617487200000|2021-04-03 22:00:00|538.32|534.32|540.72|536.72|543.05|539.05|531.91|527.91|10111
1617490800000|2021-04-03 23:00:00|540.71|536.71|533.08|529.08|543.95|539.95|532.52|528.52|9008
1617494400000|2021-04-04 00:00:00|533.07|529.07|537.53|533.53|540.31|536.31|525.61|521.61|8959
1617498000000|2021-04-04 01:00:00|537.54|533.54|544.84|540.84|545.12|541.12|533.49|529.49|8634
1617501600000|2021-04-04 02:00:00|544.79|540.79|547.51|543.51|549.48|545.48|544.75|540.75|5317
1617505200000|2021-04-04 03:00:00|547.5|543.5|549.69|545.69|550.31|546.31|545.9|541.9|5084
1617508800000|2021-04-04 04:00:00|549.7|545.7|549.52|545.52|550.27|546.27|546.3|542.3|4951
1617512400000|2021-04-04 05:00:00|549.51|545.51|547.25|543.25|551.14|547.14|544.24|540.24|5953
1617516000000|2021-04-04 06:00:00|546.95|542.95|551.49|547.49|551.72|547.72|544.8|540.8|6357
1617519600000|2021-04-04 07:00:00|551.48|547.48|555.68|551.68|555.74|551.74|550.59|546.59|5894
1617523200000|2021-04-04 08:00:00|555.72|551.72|555.88|551.88|558.61|554.61|553.06|549.06|5340
1617526800000|2021-04-04 09:00:00|555.91|551.91|562.29|558.29|562.83|558.83|555.9|551.9|5090
1617530400000|2021-04-04 10:00:00|562.32|558.32|560.29|556.29|562.47|558.47|557.6|553.6|3128
1617534000000|2021-04-04 11:00:00|560.26|556.26|553.1|549.1|560.54|556.54|551.06|547.06|4213
1617537600000|2021-04-04 12:00:00|553.11|549.11|559.57|555.57|560.75|556.75|551.4|547.4|6505
1617541200000|2021-04-04 13:00:00|559.58|555.58|561.56|557.56|563.79|559.79|559.57|555.57|5020
1617544800000|2021-04-04 14:00:00|561.59|557.59|560.39|556.39|563|559|558.76|554.76|3982
1617548400000|2021-04-04 15:00:00|560.38|556.38|554.74|550.74|562.17|558.17|553.74|549.74|5846
1617552000000|2021-04-04 16:00:00|554.75|550.75|555.99|551.99|557.14|553.14|553.8|549.8|3206
1617555600000|2021-04-04 17:00:00|557.83|553.83|563.73|559.73|566.14|562.14|557.82|553.82|5678
1617559200000|2021-04-04 18:00:00|563.77|559.77|561.36|557.36|564.75|560.75|560.48|556.48|4337
1617562800000|2021-04-04 19:00:00|561.37|557.37|559.37|553.37|562|558|557|553|4095
1617566400000|2021-04-04 20:00:00|559.36|553.36|557.27|551.27|560.55|554.55|555.94|549.94|4180
1617570000000|2021-04-04 21:00:00|557.26|551.26|557.91|553.91|558.77|554.77|554.86|550.49|3520
1617573600000|2021-04-04 22:00:00|557.89|553.89|559.55|555.55|559.63|555.63|555.68|551.68|4012
1617577200000|2021-04-04 23:00:00|559.56|555.56|562.61|558.61|562.67|558.67|558.99|554.99|3983
1617580800000|2021-04-05 00:00:00|562.64|558.64|558.84|554.84|569.23|565.23|558.46|554.46|7636
1617584400000|2021-04-05 01:00:00|558.82|554.82|561.85|557.85|564.04|560.04|556.06|552.06|7035
1617588000000|2021-04-05 02:00:00|561.84|557.84|580.81|576.81|583.98|579.98|556.84|552.84|10078
1617591600000|2021-04-05 03:00:00|580.82|576.82|577.01|573.01|582.74|578.74|573.69|569.69|8622
1617595200000|2021-04-05 04:00:00|576.97|572.97|576.39|572.39|584.77|580.77|574.66|570.66|8460
1617598800000|2021-04-05 05:00:00|576.37|572.37|565.73|561.73|577.62|573.62|565.08|561.08|9143
1617602400000|2021-04-05 06:00:00|565.72|561.72|563.89|559.89|569.43|565.43|562.44|558.44|8511
1617606000000|2021-04-05 07:00:00|563.88|559.88|569.93|565.93|571.53|567.53|561.97|557.97|7495
1617609600000|2021-04-05 08:00:00|569.94|565.94|572.87|568.87|573.79|569.79|564.24|560.24|7493
1617613200000|2021-04-05 09:00:00|572.82|568.82|581.21|577.21|583.95|579.95|571.33|567.33|7787
1617616800000|2021-04-05 10:00:00|581.19|577.19|592.94|588.94|596.58|592.58|581.08|577.08|8655
1617620400000|2021-04-05 11:00:00|592.95|588.95|598.17|594.17|598.19|594.19|591.24|587.24|8269
1617624000000|2021-04-05 12:00:00|598.19|594.19|609.84|605.84|619.02|615.02|597.57|593.57|10561
1617627600000|2021-04-05 13:00:00|609.81|605.81|613.56|609.56|615.41|611.41|601.25|597.25|8992
1617631200000|2021-04-05 14:00:00|613.51|609.51|611.01|607.01|616.24|612.24|609.3|605.3|8968
1617634800000|2021-04-05 15:00:00|611.61|607.61|620.65|616.65|620.86|616.86|607.87|603.87|8384
1617638400000|2021-04-05 16:00:00|620.61|616.61|624.77|620.77|630.13|626.13|612.12|608.12|10901
1617642000000|2021-04-05 17:00:00|624.75|620.75|619.89|615.89|628.84|624.84|612.19|608.19|9398
1617645600000|2021-04-05 18:00:00|619.87|615.87|615.16|611.16|621.13|617.13|612.74|608.74|7668
1617649200000|2021-04-05 19:00:00|615.15|611.15|613.23|609.23|616.72|612.72|612.23|608.23|7187
1617652800000|2021-04-05 20:00:00|613.25|609.25|619.75|615.75|621.88|617.88|613.24|609.24|8091
1617656400000|2021-04-05 21:00:00|619.76|615.76|635.86|631.86|635.86|631.86|619.34|615.34|6574
1617660000000|2021-04-05 22:00:00|635.89|631.89|640.47|636.47|640.72|636.72|629.66|625.66|8967
1617663600000|2021-04-05 23:00:00|640.5|636.5|649.07|645.07|649.27|645.27|631.16|627.16|8855
1617667200000|2021-04-06 00:00:00|649.1|645.1|654.49|650.49|661.67|657.67|641.75|637.75|11142
1617670800000|2021-04-06 01:00:00|654.54|650.54|643.16|639.16|656.92|652.92|638.92|634.92|10644
1617674400000|2021-04-06 02:00:00|643.08|639.08|642.71|638.71|646.09|642.09|639.32|635.32|9519
1617678000000|2021-04-06 03:00:00|642.72|638.72|645.61|641.61|652.43|648.43|641.78|637.78|9270
1617681600000|2021-04-06 04:00:00|645.6|641.6|649.78|645.78|649.97|645.97|642.43|638.43|8657
1617685200000|2021-04-06 05:00:00|649.82|645.82|644.33|640.33|649.89|645.89|643.52|639.52|7874
1617688800000|2021-04-06 06:00:00|644.34|640.34|641.49|637.49|644.34|640.34|633.2|629.2|8601
1617692400000|2021-04-06 07:00:00|641.5|637.5|630.6|626.6|641.67|637.67|627.48|623.48|9100
1617696000000|2021-04-06 08:00:00|630.65|626.65|650.08|646.08|652|648|627.84|623.84|10650
1617699600000|2021-04-06 09:00:00|650.1|646.1|668.53|664.53|670.33|666.33|648.41|644.41|10246
1617703200000|2021-04-06 10:00:00|668.51|664.51|648.99|644.99|672.11|668.11|648.96|644.96|10346
1617706800000|2021-04-06 11:00:00|649.48|645.48|664.71|660.71|667.64|663.64|648.16|644.16|10731
1617710400000|2021-04-06 12:00:00|664.73|660.73|661.86|657.86|675.44|671.44|661.51|657.51|10410
1617714000000|2021-04-06 13:00:00|661.74|657.74|652.15|648.15|667.92|663.92|651.11|647.11|9004
1617717600000|2021-04-06 14:00:00|652.17|648.17|640.45|636.45|652.2|648.2|617.54|613.54|11511
1617721200000|2021-04-06 15:00:00|640.42|636.42|638.86|634.86|642.36|638.36|629.57|625.57|10410
1617724800000|2021-04-06 16:00:00|638.98|634.98|655.99|651.99|657.12|653.12|638.97|634.97|9755
1617728400000|2021-04-06 17:00:00|656|652|654.42|650.42|661.88|657.88|654.4|650.4|8547
1617732000000|2021-04-06 18:00:00|654.45|650.45|656.46|652.46|658.33|654.33|648.72|644.72|8548
1617735600000|2021-04-06 19:00:00|656.48|652.48|652.72|648.72|656.83|652.83|648.88|644.88|7908
1617739200000|2021-04-06 20:00:00|652.7|648.7|657.49|653.49|658.22|654.22|649.91|645.91|6922
1617742800000|2021-04-06 21:00:00|657.48|653.48|651.68|647.68|657.67|653.67|643.58|639.58|6018
1617746400000|2021-04-06 22:00:00|651.65|647.65|663.01|659.01|663.7|659.7|645.81|641.81|9595
1617750000000|2021-04-06 23:00:00|663.09|659.09|664.43|660.43|666.43|662.43|661.41|657.41|7787
1617753600000|2021-04-07 00:00:00|664.39|660.39|653.37|649.37|671.74|667.74|653.27|649.27|10007
1617757200000|2021-04-07 01:00:00|653.36|649.36|656.98|652.98|656.98|652.98|649.53|645.53|9365
1617760800000|2021-04-07 02:00:00|657.02|653.02|668.77|664.77|669.33|665.33|656.08|652.08|7444
1617764400000|2021-04-07 03:00:00|668.76|664.76|683.74|679.74|683.75|679.75|666.01|662.01|9209
1617768000000|2021-04-07 04:00:00|683.75|679.75|692.16|688.16|695.24|691.24|672.61|668.61|11116
1617771600000|2021-04-07 05:00:00|692.17|688.17|677.34|673.34|694.48|690.48|675.17|671.17|9959
1617775200000|2021-04-07 06:00:00|677.37|673.37|664.49|660.49|680.15|676.15|663.07|659.07|10126
1617778800000|2021-04-07 07:00:00|664.45|660.45|673.07|669.07|675.64|671.64|653.36|649.36|10258
1617782400000|2021-04-07 08:00:00|673.04|669.04|655.42|651.42|674.76|670.76|652.11|648.11|9755
1617786000000|2021-04-07 09:00:00|655.36|651.36|641.56|637.56|659.38|655.38|623.02|619.02|11251
1617789600000|2021-04-07 10:00:00|641.58|637.58|615.25|611.25|646.18|642.18|612.48|608.48|11049
1617793200000|2021-04-07 11:00:00|615.23|611.23|619.89|615.89|627.06|623.06|598.71|594.71|11027
1617796800000|2021-04-07 12:00:00|619.86|615.86|623.77|619.77|624.42|620.42|597.98|593.98|10504
1617800400000|2021-04-07 13:00:00|623.79|619.79|638.13|634.13|639.16|635.16|618.5|614.5|9388
1617804000000|2021-04-07 14:00:00|638.1|634.1|630.16|626.16|640.54|636.54|628.23|624.23|9835
1617807600000|2021-04-07 15:00:00|630.19|626.19|627.1|623.1|642.75|638.75|624.29|620.29|9750
1617811200000|2021-04-07 16:00:00|627.05|623.05|638.23|634.23|642.98|638.98|618.76|614.76|11223
1617814800000|2021-04-07 17:00:00|638.13|634.13|616.58|612.58|638.9|634.9|615.9|611.9|9090
1617818400000|2021-04-07 18:00:00|616.63|612.63|617.5|613.5|630|626|616.07|612.07|9992
1617822000000|2021-04-07 19:00:00|617.49|613.49|623.98|619.98|624.11|620.11|606.48|602.48|10012
1617825600000|2021-04-07 20:00:00|623.99|619.99|621.6|617.6|624.49|620.49|610.91|606.91|8259
1617829200000|2021-04-07 21:00:00|621.61|617.61|620.52|616.52|627.13|623.13|618|614|6724
1617832800000|2021-04-07 22:00:00|620.51|616.51|632.48|628.48|633.15|629.15|618.74|614.74|8646
1617836400000|2021-04-07 23:00:00|632.47|628.47|617.63|613.63|633.3|629.3|616.88|612.88|7972
1617840000000|2021-04-08 00:00:00|617.62|613.62|628.75|624.75|630.64|626.64|612.44|608.44|9316
1617843600000|2021-04-08 01:00:00|628.71|624.71|631.11|627.11|634.32|630.32|625.1|621.1|7330
1617847200000|2021-04-08 02:00:00|631.12|627.12|623.03|619.03|632.95|628.95|620.22|616.22|7622
1617850800000|2021-04-08 03:00:00|623|619|619.76|615.76|624.28|620.28|614.93|610.93|7617
1617854400000|2021-04-08 04:00:00|619.78|615.78|631.58|627.58|631.82|627.82|619.65|615.65|8281
1617858000000|2021-04-08 05:00:00|631.59|627.59|630.6|626.6|635.34|631.34|628.75|624.75|7793
1617861600000|2021-04-08 06:00:00|630.57|626.57|637.6|633.6|638.25|634.25|629.89|625.89|6635
1617865200000|2021-04-08 07:00:00|637.67|633.67|637.94|633.94|641.99|637.99|635.52|631.52|7529
1617868800000|2021-04-08 08:00:00|637.95|633.95|629.96|625.96|642.71|638.71|625.63|621.63|7084
1617872400000|2021-04-08 09:00:00|630.01|626.01|620.84|616.84|633.5|629.5|619.61|615.61|8507
1617876000000|2021-04-08 10:00:00|620.82|616.82|622.82|618.82|622.88|618.88|612.3|608.3|7342
1617879600000|2021-04-08 11:00:00|622.85|618.85|619.72|615.72|624.43|620.43|616.63|612.63|7623
1617883200000|2021-04-08 12:00:00|619.73|615.73|637.12|633.12|637.76|633.76|617.11|613.11|8372
1617886800000|2021-04-08 13:00:00|637.15|633.15|633.01|629.01|637.91|633.91|632.43|628.43|6736
1617890400000|2021-04-08 14:00:00|632.99|628.99|634.14|630.14|643.31|639.31|630.72|626.72|8129
1617894000000|2021-04-08 15:00:00|634.12|630.12|638.04|634.04|640.12|636.12|633.88|629.88|7069
1617897600000|2021-04-08 16:00:00|638.05|634.05|636.19|632.19|643.24|639.24|635.16|631.16|8762
1617901200000|2021-04-08 17:00:00|636.25|632.25|632.15|628.15|637.38|633.38|629.83|625.83|7318
1617904800000|2021-04-08 18:00:00|632.16|628.16|632.91|628.91|637.14|633.14|631.36|627.36|6829
1617908400000|2021-04-08 19:00:00|632.9|628.9|631.42|627.42|634.6|630.6|629.73|625.73|6653
1617912000000|2021-04-08 20:00:00|631.44|627.44|630.87|626.87|634.15|630.15|627.79|623.79|6884
1617915600000|2021-04-08 21:00:00|630.86|626.86|637.49|633.49|637.78|633.78|625.46|621.46|5395
1617919200000|2021-04-08 22:00:00|637.58|633.58|641.11|637.11|643.42|639.42|635.72|631.72|8145
1617922800000|2021-04-08 23:00:00|641.13|637.13|645.24|641.24|645.51|641.51|639.15|635.15|8743
1617926400000|2021-04-09 00:00:00|645.26|641.26|649.18|645.18|651.54|647.54|642.24|638.24|8185
1617930000000|2021-04-09 01:00:00|649.19|645.19|641.8|637.8|651.01|647.01|638.61|634.61|7646
1617933600000|2021-04-09 02:00:00|641.78|637.78|638.57|634.57|643.93|639.93|638.09|634.09|6762
1617937200000|2021-04-09 03:00:00|638.56|634.56|637.9|633.9|640.83|636.83|635.72|631.72|7489
1617940800000|2021-04-09 04:00:00|637.8|633.8|645.57|641.57|645.7|641.7|637.28|633.28|6559
1617944400000|2021-04-09 05:00:00|645.59|641.59|638.11|634.11|647.43|643.43|638.11|634.11|6875
1617948000000|2021-04-09 06:00:00|638.12|634.12|638.23|634.23|645.27|641.27|637.24|633.24|7295
1617951600000|2021-04-09 07:00:00|638.27|634.27|641.81|637.81|642.16|638.16|635.41|631.41|6853
1617955200000|2021-04-09 08:00:00|641.91|637.91|632.28|628.28|643.47|639.47|631.04|627.04|8386
1617958800000|2021-04-09 09:00:00|632.23|628.23|636|632|636.25|632.25|632.15|628.15|6845
1617962400000|2021-04-09 10:00:00|636.03|632.03|641.6|637.6|644.13|640.13|635.13|631.13|7797
1617966000000|2021-04-09 11:00:00|641.59|637.59|641.49|637.49|644.15|640.15|638.78|634.78|5920
1617969600000|2021-04-09 12:00:00|641.47|637.47|636.03|632.03|643.4|639.4|633.22|629.22|7357
1617973200000|2021-04-09 13:00:00|636.04|632.04|635.64|631.64|640.05|636.05|633.99|629.99|6851
1617976800000|2021-04-09 14:00:00|635.54|631.54|632.66|628.66|639.94|635.94|627.87|623.87|8879
1617980400000|2021-04-09 15:00:00|632.69|628.69|639.96|635.96|642.78|638.78|630.41|626.41|8551
1617984000000|2021-04-09 16:00:00|639.97|635.97|638.64|634.64|641.62|637.62|632.44|628.44|8575
1617987600000|2021-04-09 17:00:00|638.63|634.63|639.52|635.52|640.5|636.5|637.46|633.46|6977
1617991200000|2021-04-09 18:00:00|639.51|635.51|637.02|633.02|640.61|636.61|635.12|631.12|6194
1617994800000|2021-04-09 19:00:00|637.01|633.01|639.36|635.36|639.89|635.89|635.98|631.98|7211
1617998400000|2021-04-09 20:00:00|639.41|635.41|638.9|634.9|641.63|637.63|637.07|633.07|6711
1618038000000|2021-04-10 07:00:00|661.4|657.4|664.84|660.84|664.9|660.9|658.01|654.01|7440
1618041600000|2021-04-10 08:00:00|664.89|660.89|662.56|658.56|669.48|665.48|662.24|658.24|7351
1618045200000|2021-04-10 09:00:00|662.57|658.57|664.5|660.5|667.6|663.6|661.65|657.65|6367
1618048800000|2021-04-10 10:00:00|664.51|660.51|663.37|659.37|665.29|661.29|658.15|654.15|7577
1618052400000|2021-04-10 11:00:00|663.38|659.38|658.09|654.09|663.92|659.92|656.85|652.85|6286
1618056000000|2021-04-10 12:00:00|658.04|654.04|651.15|647.15|660.2|656.2|647.36|643.36|8472
1618059600000|2021-04-10 13:00:00|651.13|647.13|662.57|658.57|663.6|659.6|650.17|646.17|8110
1618063200000|2021-04-10 14:00:00|662.56|658.56|671.85|667.85|672.12|668.12|660.47|656.47|7281
1618066800000|2021-04-10 15:00:00|671.84|667.84|677.13|673.13|678.87|674.87|667.17|663.17|8305
1618070400000|2021-04-10 16:00:00|677.2|673.2|670.11|666.11|681.1|677.1|667.76|663.76|9114
1618074000000|2021-04-10 17:00:00|670.13|666.13|676.17|672.17|682.59|678.59|667.16|663.16|9698
1618077600000|2021-04-10 18:00:00|676.2|672.2|680.14|676.14|680.22|676.22|662.47|658.47|9231
1618081200000|2021-04-10 19:00:00|680.25|676.25|672.84|668.84|681.8|677.8|672.71|668.71|8224
1618084800000|2021-04-10 20:00:00|672.85|668.85|658.7|654.7|677.09|673.09|656.02|652.02|9662
1618088400000|2021-04-10 21:00:00|658.71|654.71|672.1|668.1|673.35|669.35|657.77|653.77|7333
1618092000000|2021-04-10 22:00:00|672.02|668.02|667.82|663.82|674.85|670.85|667.71|663.71|8123
1618095600000|2021-04-10 23:00:00|667.83|663.83|675.14|671.14|675.14|671.14|667.63|663.63|9110
1618099200000|2021-04-11 00:00:00|675.13|671.13|697.43|693.43|698.97|694.97|674.85|670.85|11078
1618102800000|2021-04-11 01:00:00|697.42|693.42|697.86|693.86|700.39|696.39|689.01|685.01|10093
1618106400000|2021-04-11 02:00:00|697.87|693.87|704.51|700.51|710.99|706.99|694.41|690.41|9534
1618110000000|2021-04-11 03:00:00|704.54|700.54|713.49|709.49|716.78|712.78|702.75|698.75|9343
1618113600000|2021-04-11 04:00:00|713.5|709.5|696.18|692.18|713.89|709.89|694.37|690.37|8566
1618117200000|2021-04-11 05:00:00|696.12|692.12|707.24|703.24|712.24|708.24|692|688|9084
1618120800000|2021-04-11 06:00:00|707.27|703.27|699.47|695.47|712.13|708.13|691.37|687.37|9562
1618124400000|2021-04-11 07:00:00|699.48|695.48|701.55|697.55|702.77|698.77|689.91|685.91|8151
1618128000000|2021-04-11 08:00:00|701.57|697.57|704.37|700.37|705.89|701.89|700.46|696.46|8297
1618131600000|2021-04-11 09:00:00|704.36|700.36|696.5|692.5|705.46|701.46|692.27|688.27|8227
1618135200000|2021-04-11 10:00:00|696.52|692.52|690.27|686.27|704.04|700.04|689.74|685.74|7927
1618138800000|2021-04-11 11:00:00|690.19|686.19|693.16|689.16|694.91|690.91|684.74|680.74|8434
1618142400000|2021-04-11 12:00:00|693.17|689.17|685.73|681.73|694.73|690.73|681.34|677.34|8541
1618146000000|2021-04-11 13:00:00|685.71|681.71|678.38|674.38|687.02|683.02|672.05|668.05|9155
1618149600000|2021-04-11 14:00:00|678.37|674.37|686.75|682.75|687.62|683.62|678.37|674.37|8453
1618153200000|2021-04-11 15:00:00|686.8|682.8|686.86|682.86|690.83|686.83|685.11|681.11|7781
1618156800000|2021-04-11 16:00:00|687.03|683.03|673.69|669.69|689.07|685.07|673.37|669.37|8006
1618160400000|2021-04-11 17:00:00|673.7|669.7|679.55|675.55|681.14|677.14|672.35|668.35|6815
1618164000000|2021-04-11 18:00:00|679.6|675.6|682.99|678.99|683.41|679.41|674.9|670.9|6292
1618167600000|2021-04-11 19:00:00|682.98|678.98|683.99|677.99|687.71|681.71|681.99|676.46|7766
1618171200000|2021-04-11 20:00:00|684.03|678.03|684.63|678.63|686.43|680.43|681.23|675.23|6282
1618174800000|2021-04-11 21:00:00|684.59|678.59|676.1|672.1|684.63|678.63|675.59|670.65|5019
1618178400000|2021-04-11 22:00:00|676.11|672.11|688.28|684.28|689.7|685.7|673.92|669.92|8071
1618182000000|2021-04-11 23:00:00|688.26|684.26|691.34|687.34|693.59|689.59|686.53|682.53|7970
1618185600000|2021-04-12 00:00:00|691.35|687.35|681.29|677.29|693.29|689.29|678.99|674.99|7679
1618189200000|2021-04-12 01:00:00|681.27|677.27|688.81|684.81|691.27|687.27|681.27|677.27|6496
1618192800000|2021-04-12 02:00:00|688.8|684.8|680.77|676.77|688.88|684.88|679.11|675.11|5349
1618196400000|2021-04-12 03:00:00|680.76|676.76|687.44|683.44|688|684|680.14|676.14|6078
1618200000000|2021-04-12 04:00:00|687.45|683.45|688.89|684.89|696.22|692.22|685.42|681.42|7333
1618203600000|2021-04-12 05:00:00|688.92|684.92|690.54|686.54|690.58|686.58|686.52|682.52|5492
1618207200000|2021-04-12 06:00:00|690.56|686.56|695.85|691.85|695.85|691.85|687.95|683.95|7117
1618210800000|2021-04-12 07:00:00|695.87|691.87|693.65|689.65|698.04|694.04|691.78|687.78|7269
1618214400000|2021-04-12 08:00:00|693.68|689.68|692.25|688.25|697.94|693.94|690.81|686.81|6408
1618218000000|2021-04-12 09:00:00|692.26|688.26|676.07|672.07|692.8|688.8|668.37|664.37|7835
1618221600000|2021-04-12 10:00:00|676.04|672.04|673.34|669.34|680.56|676.56|666.76|662.76|10149
1618225200000|2021-04-12 11:00:00|673.37|669.37|677.96|673.96|678.46|674.46|672.79|668.79|6503
1618228800000|2021-04-12 12:00:00|677.97|673.97|682.54|678.54|683.95|679.95|677.68|673.68|6104
1618232400000|2021-04-12 13:00:00|682.61|678.61|679.52|675.52|683.99|679.99|678.88|674.88|6195
1618236000000|2021-04-12 14:00:00|679.5|675.5|667.07|663.07|679.82|675.82|667.03|663.03|7627
1618239600000|2021-04-12 15:00:00|667.01|663.01|667.04|663.04|669.54|665.54|657|653|9666
1618243200000|2021-04-12 16:00:00|667.12|663.12|668.5|664.5|671.5|667.5|654.76|650.76|9145
1618246800000|2021-04-12 17:00:00|668.51|664.51|667.48|663.48|670.26|666.26|665.84|661.84|6935
1618250400000|2021-04-12 18:00:00|667.44|663.44|674.29|670.29|675.41|671.41|665.6|661.6|7253
1618254000000|2021-04-12 19:00:00|674.31|670.31|675.19|671.19|675.74|671.74|671.8|667.8|7247
1618257600000|2021-04-12 20:00:00|675.11|671.11|675.23|671.23|675.95|671.95|672.36|668.36|7414
1618261200000|2021-04-12 21:00:00|675.26|671.26|674.81|670.81|675.81|671.81|670.88|666.88|4924
1618264800000|2021-04-12 22:00:00|674.88|670.88|677.84|673.84|678.1|674.1|673.32|669.32|7550
1618268400000|2021-04-12 23:00:00|677.86|673.86|672.56|668.56|678.66|674.66|672.51|668.51|7929
1618272000000|2021-04-13 00:00:00|672.52|668.52|674.83|670.83|681.4|677.4|670.74|666.74|8214
1618275600000|2021-04-13 01:00:00|674.8|670.8|675.08|671.08|675.51|671.51|669.07|665.07|7593
1618279200000|2021-04-13 02:00:00|675.09|671.09|676|672|677.69|673.69|674.21|670.21|7021
1618282800000|2021-04-13 03:00:00|676.04|672.04|675.03|671.03|680.12|676.12|674.92|670.92|7689
1618286400000|2021-04-13 04:00:00|674.99|670.99|674.76|670.76|676.27|672.27|670.01|666.01|7454
1618290000000|2021-04-13 05:00:00|674.75|670.75|677.86|673.86|681.07|677.07|674.27|670.27|7305
1618293600000|2021-04-13 06:00:00|677.79|673.79|677.4|673.4|688.22|684.22|674.89|670.89|9259
1618297200000|2021-04-13 07:00:00|677.41|673.41|693.91|689.91|695.93|691.93|677.38|673.38|10050
1618300800000|2021-04-13 08:00:00|693.92|689.92|706.62|702.62|707.18|703.18|692.43|688.43|10752
1618304400000|2021-04-13 09:00:00|706.59|702.59|708.49|704.49|711.02|707.02|701.28|697.28|9438
1618308000000|2021-04-13 10:00:00|708.47|704.47|713.16|709.16|713.83|709.83|704.7|700.7|8241
1618311600000|2021-04-13 11:00:00|713.17|709.17|719.36|715.36|721.3|717.3|709.48|705.48|8915
1618315200000|2021-04-13 12:00:00|719.31|715.31|725.84|721.84|731.75|727.75|716.82|712.82|9311
1618318800000|2021-04-13 13:00:00|725.82|721.82|718.09|714.09|727.27|723.27|716.51|712.51|8375
1618322400000|2021-04-13 14:00:00|718.08|714.08|727.3|723.3|728.2|724.2|717.98|713.98|7735
1618326000000|2021-04-13 15:00:00|727.31|723.31|735.57|731.57|735.99|731.99|723.68|719.68|8011
1618329600000|2021-04-13 16:00:00|735.59|731.59|738.72|734.72|742.66|738.66|731.91|727.91|9265
1618333200000|2021-04-13 17:00:00|738.62|734.62|742.56|738.56|749.52|745.52|738.43|734.43|9341
1618336800000|2021-04-13 18:00:00|742.46|738.46|730|726|748.79|744.79|728.33|724.33|9392
1618340400000|2021-04-13 19:00:00|730.01|726.01|742.45|738.45|742.79|738.79|729.86|725.86|7967
1618344000000|2021-04-13 20:00:00|742.47|738.47|739.64|735.64|744.94|740.94|734.51|730.51|8666
1618347600000|2021-04-13 21:00:00|739.63|735.63|732.98|728.98|739.83|735.83|732.78|728.78|6479
1618351200000|2021-04-13 22:00:00|732.96|728.96|730.84|726.84|734.55|730.55|722.4|718.4|9765
1618354800000|2021-04-13 23:00:00|730.88|726.88|747.2|743.2|753.25|749.25|727.59|723.59|11016
1618358400000|2021-04-14 00:00:00|747.21|743.21|768.37|764.37|768.47|764.47|747.21|743.21|10584
1618362000000|2021-04-14 01:00:00|768.32|764.32|797.64|793.64|797.97|793.97|761.04|757.04|11351
1618365600000|2021-04-14 02:00:00|797.66|793.66|809.36|805.36|809.36|805.36|791.89|787.89|11325
1618369200000|2021-04-14 03:00:00|809.41|805.41|814.57|810.57|824.39|820.39|809.16|805.16|11592
1618372800000|2021-04-14 04:00:00|814.59|810.59|819.93|815.93|827.35|823.35|809.88|805.88|10738
1618376400000|2021-04-14 05:00:00|820.05|816.05|814.64|810.64|831.19|827.19|812.19|808.19|10852
1618380000000|2021-04-14 06:00:00|814.6|810.6|820.62|816.62|826.91|822.91|809.66|805.66|10833
1618383600000|2021-04-14 07:00:00|820.61|816.61|813.56|809.56|821.41|817.41|812.21|808.21|9507
1618387200000|2021-04-14 08:00:00|813.64|809.64|798.27|794.27|824.09|820.09|795.84|791.84|8632
1618390800000|2021-04-14 09:00:00|798.31|794.31|794.18|790.18|803.91|799.91|770.27|766.27|9437
1618394400000|2021-04-14 10:00:00|794.21|790.21|819.93|815.93|819.93|815.93|790.15|786.15|10004
1618398000000|2021-04-14 11:00:00|819.88|815.88|811.97|807.97|822.65|818.65|811.78|807.78|10555
1618401600000|2021-04-14 12:00:00|811.66|807.66|794.02|790.02|818.19|814.19|792.06|788.06|10733
1618405200000|2021-04-14 13:00:00|794.01|790.01|780.95|776.95|806.68|802.68|778.29|774.29|9077
1618408800000|2021-04-14 14:00:00|780.89|776.89|779.83|775.83|794.42|790.42|761.48|757.48|8542
1618412400000|2021-04-14 15:00:00|779.84|775.84|796.06|792.06|797.56|793.56|774.51|770.51|8200
1618416000000|2021-04-14 16:00:00|795.94|791.94|827.85|823.85|846.64|842.64|791.05|787.05|8827
1618419600000|2021-04-14 17:00:00|827.86|823.86|811.68|807.68|838.92|834.92|810.79|806.79|9120
1618423200000|2021-04-14 18:00:00|811.49|807.49|807.6|803.6|816.38|812.38|795.57|791.57|9058
1618426800000|2021-04-14 19:00:00|807.68|803.68|802.9|798.9|811.81|807.81|792.17|788.17|8187
1618430400000|2021-04-14 20:00:00|802.92|798.92|807.83|803.83|808.76|804.76|795.12|791.12|7214
1618434000000|2021-04-14 21:00:00|807.84|803.84|820.04|816.04|823.56|819.56|804.15|800.15|6484
1618437600000|2021-04-14 22:00:00|820.03|816.03|823.38|819.38|831.72|827.72|817.04|813.04|7766
1618441200000|2021-04-14 23:00:00|823.35|819.35|817.15|813.15|826.69|822.69|815.66|811.66|7492
1618444800000|2021-04-15 00:00:00|817.14|813.14|806.37|802.37|828.85|824.85|805.45|801.45|8210
1618448400000|2021-04-15 01:00:00|806.33|802.33|813.8|809.8|818.46|814.46|800.98|796.98|7584
1618452000000|2021-04-15 02:00:00|813.79|809.79|805.67|801.67|817.17|813.17|801.34|797.34|7781
1618455600000|2021-04-15 03:00:00|805.62|801.62|817.52|813.52|817.62|813.62|801.51|797.51|7283
1618459200000|2021-04-15 04:00:00|817.4|813.4|810.05|806.05|822.85|818.85|808.14|804.14|7240
1618462800000|2021-04-15 05:00:00|810.04|806.04|813.62|809.62|816.99|812.99|804.95|800.95|6910
1618466400000|2021-04-15 06:00:00|813.63|809.63|827.48|823.48|839.19|835.19|813.63|809.63|8061
1618470000000|2021-04-15 07:00:00|827.51|823.51|824.71|820.71|836.34|832.34|822.09|818.09|7378
1618473600000|2021-04-15 08:00:00|824.51|820.51|813.95|809.95|830.74|826.74|811.63|807.63|7464
1618477200000|2021-04-15 09:00:00|813.99|809.99|818.3|814.3|819.74|815.74|810.52|806.52|6341
1618480800000|2021-04-15 10:00:00|818.27|814.27|806.07|802.07|823.19|819.19|806.06|802.06|6855
1618484400000|2021-04-15 11:00:00|806.38|802.38|811.48|807.48|812.04|808.04|801.17|797.17|5872
1618488000000|2021-04-15 12:00:00|811.42|807.42|819.84|815.84|821.82|817.82|810.01|806.01|6373
1618491600000|2021-04-15 13:00:00|819.82|815.82|819.42|815.42|828.61|824.61|816.19|812.19|7524
1618495200000|2021-04-15 14:00:00|819.44|815.44|831.36|827.36|844.39|840.39|819.33|815.33|9715
1618498800000|2021-04-15 15:00:00|831.65|827.65|840.71|836.71|843.65|839.65|823.57|819.57|11102
1618502400000|2021-04-15 16:00:00|840.75|836.75|843.13|839.13|862.73|858.73|837.2|833.2|11699
1618506000000|2021-04-15 17:00:00|843.09|839.09|845.59|841.59|847.61|843.61|834.62|830.62|10312
1618509600000|2021-04-15 18:00:00|845.48|841.48|843.08|839.08|846.6|842.6|834.92|830.92|9783
1618513200000|2021-04-15 19:00:00|843.14|839.14|853.77|849.77|853.95|849.95|837.8|833.8|9187
1618516800000|2021-04-15 20:00:00|853.79|849.79|856.96|852.96|860.31|856.31|846.62|842.62|9385
1618520400000|2021-04-15 21:00:00|856.97|852.97|861.29|857.29|865.63|861.63|851.79|847.79|7748
1618524000000|2021-04-15 22:00:00|861.31|857.31|870.98|866.98|879.47|875.47|855.44|851.44|9409
1618527600000|2021-04-15 23:00:00|870.97|866.97|867.82|863.82|876.15|872.15|863.72|859.72|8848
1618531200000|2021-04-16 00:00:00|867.87|863.87|892.89|888.89|895.83|891.83|867.45|863.45|10112
1618534800000|2021-04-16 01:00:00|892.93|888.93|916.77|912.77|929.18|925.18|892.92|888.92|11394
1618538400000|2021-04-16 02:00:00|917.1|913.1|910.12|906.12|923.18|919.18|902|898|11180
1618542000000|2021-04-16 03:00:00|910.1|906.1|959.56|955.56|968.09|964.09|910.08|906.08|11903
1618545600000|2021-04-16 04:00:00|959.57|955.57|904.93|900.93|959.87|955.87|904.93|900.93|10016
1618549200000|2021-04-16 05:00:00|905.22|901.22|931.84|927.84|936.88|932.88|895.24|891.24|11135
1618552800000|2021-04-16 06:00:00|931.8|927.8|912.01|908.01|931.89|927.89|900.02|896.02|11653
1618556400000|2021-04-16 07:00:00|912.49|908.49|913.48|909.48|920.11|916.11|886.17|882.17|11253
1618560000000|2021-04-16 08:00:00|913.89|909.89|923.82|919.82|931.71|927.71|905.71|901.71|10815
1618563600000|2021-04-16 09:00:00|923.84|919.84|900.58|896.58|923.87|919.87|888.38|884.38|12134
1618567200000|2021-04-16 10:00:00|900.56|896.56|877.82|873.82|912.26|908.26|877.29|873.29|11198
1618570800000|2021-04-16 11:00:00|877.81|873.81|897.87|893.87|898.65|894.65|852.01|848.01|10814
1618574400000|2021-04-16 12:00:00|897.82|893.82|882.3|878.3|905.23|901.23|881.43|877.43|11442
1618578000000|2021-04-16 13:00:00|882.29|878.29|835.94|831.94|889.43|885.43|823.05|819.05|10260
1618581600000|2021-04-16 14:00:00|835.31|831.31|880.03|876.03|883.28|879.28|832.71|828.71|8651
1618585200000|2021-04-16 15:00:00|880.02|876.02|1006.09|1002.09|1024.78|1020.78|877.61|873.61|9921
1618588800000|2021-04-16 16:00:00|1006.15|1002.15|1095.21|1091.21|1104.39|1100.39|986.8|982.8|12905
1618592400000|2021-04-16 17:00:00|1095.52|1091.52|1078.58|1074.58|1172.25|1168.25|1073.32|1069.32|13036
1618596000000|2021-04-16 18:00:00|1078.11|1074.11|1084.45|1080.45|1098.81|1094.81|1052.22|1048.22|11742
1618599600000|2021-04-16 19:00:00|1084.82|1080.82|1044.91|1040.91|1085.35|1081.35|1016.25|1012.25|11779
1618603200000|2021-04-16 20:00:00|1044.95|1040.95|1062.29|1058.29|1076.35|1072.35|1030.31|1026.31|10776
1618642800000|2021-04-17 07:00:00|1061.93|1057.93|1182.23|1178.23|1211.99|1207.99|1061.93|1057.93|11070
1618646400000|2021-04-17 08:00:00|1180.99|1176.99|1169.4|1165.4|1197.14|1193.14|1164.99|1160.99|11084
1618650000000|2021-04-17 09:00:00|1169.41|1165.41|1128.49|1124.49|1187.05|1183.05|1116.55|1112.55|12007
1618653600000|2021-04-17 10:00:00|1128.48|1124.48|1112.88|1108.88|1143.87|1139.87|1103.27|1099.27|11673
1618657200000|2021-04-17 11:00:00|1112.91|1108.91|1108.21|1104.21|1124.74|1120.74|1074.42|1070.42|12600
1618660800000|2021-04-17 12:00:00|1108.42|1104.42|1119.44|1115.44|1137.51|1133.51|1089.46|1085.46|12785
1618664400000|2021-04-17 13:00:00|1119.49|1115.49|1100.43|1096.43|1124.88|1120.88|1085.91|1081.91|12235
1618668000000|2021-04-17 14:00:00|1100.49|1096.49|1076.76|1072.76|1112.84|1108.84|1067.42|1063.42|12332
1618671600000|2021-04-17 15:00:00|1076.71|1072.71|1042.24|1038.24|1077.14|1073.14|1024.12|1020.12|12893
1618675200000|2021-04-17 16:00:00|1042.19|1038.19|1038.52|1034.52|1065.09|1061.09|1015.17|1011.17|12219
1618678800000|2021-04-17 17:00:00|1038.53|1034.53|1000.83|996.83|1043.54|1039.54|1000.13|996.13|11699
1618682400000|2021-04-17 18:00:00|1000.87|996.87|1040.05|1036.05|1046.34|1042.34|998.33|994.33|11389
1618686000000|2021-04-17 19:00:00|1040.08|1036.08|1041.6|1037.6|1050.97|1046.97|1024.67|1020.67|9585
1618689600000|2021-04-17 20:00:00|1041.81|1037.81|1056.6|1052.6|1064.2|1060.2|1033.76|1029.76|8713
1618693200000|2021-04-17 21:00:00|1056.64|1052.64|1052.19|1048.19|1068.2|1064.2|1045.56|1041.56|7651
1618696800000|2021-04-17 22:00:00|1052.17|1048.17|1042.37|1038.37|1069.72|1065.72|1039.92|1035.92|11210
1618700400000|2021-04-17 23:00:00|1042.3|1038.3|993.78|989.78|1046.03|1042.03|992.26|988.26|12047
1618704000000|2021-04-18 00:00:00|993.77|989.77|962.65|958.65|1022.35|1013.65|953.28|949.28|12077
1618707600000|2021-04-18 01:00:00|962.7|958.7|969.39|965.39|983.26|979.26|939.89|935.89|12443
1618711200000|2021-04-18 02:00:00|969.35|965.35|963.47|959.47|986.18|982.18|956.09|952.09|12511
1618714800000|2021-04-18 03:00:00|963.62|959.62|897.93|893.93|973.71|969.71|823.2|814.51|10948
1618718400000|2021-04-18 04:00:00|898.05|894.05|877.14|873.14|1102.06|1066.06|870.42|866.42|9550
1618722000000|2021-04-18 05:00:00|876.69|872.69|905.63|901.63|906.52|902.52|866.09|862.09|10006
1618725600000|2021-04-18 06:00:00|905.61|901.61|913.34|909.34|923.23|919.23|898.42|894.42|10418
1618729200000|2021-04-18 07:00:00|913.46|909.46|928.48|924.48|943.56|939.56|913.4|909.4|10711
1618732800000|2021-04-18 08:00:00|928.35|924.35|891.82|887.82|936.54|932.54|890.72|886.72|8616
1618736400000|2021-04-18 09:00:00|884.24|880.24|900.23|896.23|904.14|900.14|867.96|863.96|12201
1618740000000|2021-04-18 10:00:00|900.1|896.1|880.69|876.69|909.54|905.54|870.07|866.07|10874
1618743600000|2021-04-18 11:00:00|880.46|876.46|848.81|844.81|892.62|888.62|842.82|838.82|11717
1618747200000|2021-04-18 12:00:00|848.86|844.86|883.46|879.46|883.99|879.99|844.79|840.79|11078
1618750800000|2021-04-18 13:00:00|883.47|879.47|910.29|896.45|910.91|906.91|879.6|875.6|7279
1618754400000|2021-04-18 14:00:00|910.33|904.99|907.85|903.85|921.73|917.73|898.91|894.91|4633
1618758000000|2021-04-18 15:00:00|907.49|903.49|929.61|925.61|934.55|930.55|899.55|895.55|9835
1618761600000|2021-04-18 16:00:00|929.39|925.39|926.72|922.72|950.74|946.74|921.42|917.42|11671
1618765200000|2021-04-18 17:00:00|926.48|922.48|907.47|903.47|932.51|928.51|902.64|898.64|11132
1618768800000|2021-04-18 18:00:00|907.44|903.44|916.72|912.72|919.58|915.58|903.09|899.09|10872
1618772400000|2021-04-18 19:00:00|916.71|912.71|924.51|918.51|929.49|923.67|912.15|908.15|11159
1618776000000|2021-04-18 20:00:00|924.67|918.67|939.78|933.78|944.48|938.48|924.4|918.4|11067
1618779600000|2021-04-18 21:00:00|939.95|933.95|935.75|931.75|942.41|936.41|919.07|915.07|8839
1618783200000|2021-04-18 22:00:00|936.26|932.26|974.55|970.55|974.56|970.56|935.21|931.21|10625
1618786800000|2021-04-18 23:00:00|974.58|970.58|976.14|972.14|980.05|976.05|960.74|956.74|10932
1618790400000|2021-04-19 00:00:00|976.08|972.08|989.65|985.65|990.1|986.1|940.83|936.83|11596
1618794000000|2021-04-19 01:00:00|989.66|985.66|1017.49|1013.49|1043.27|1039.27|981.71|977.71|11942
1618797600000|2021-04-19 02:00:00|1017.44|1013.44|1024.99|1020.99|1031.85|1027.85|1007.78|1003.78|10592
1618801200000|2021-04-19 03:00:00|1024.77|1020.77|1019.11|1015.11|1033.23|1029.23|1011.31|1007.31|9938
1618804800000|2021-04-19 04:00:00|1019.12|1015.12|1009.56|1005.56|1020|1016|998.7|994.7|9588
1618808400000|2021-04-19 05:00:00|1009.52|1005.52|988.01|984.01|1013.32|1009.32|986.97|982.97|9740
1618812000000|2021-04-19 06:00:00|988.02|984.02|1016.58|1012.58|1018.75|1014.75|987.03|983.03|8976
1618815600000|2021-04-19 07:00:00|1016.55|1012.55|1004.83|1000.83|1018.42|1014.42|997.46|993.46|9014
1618819200000|2021-04-19 08:00:00|1004.71|1000.71|965.16|961.16|1006.12|1002.12|964.65|960.65|10057
1618822800000|2021-04-19 09:00:00|965.2|961.2|954.92|950.92|976.16|972.16|953.57|949.57|10114
1618826400000|2021-04-19 10:00:00|954.98|950.98|939.84|935.84|957.19|953.19|919.98|915.98|11327
1618830000000|2021-04-19 11:00:00|939.88|935.88|969.68|965.68|975.46|971.46|938.91|934.91|10595
1618833600000|2021-04-19 12:00:00|969.58|965.58|938.19|934.19|976|972|934.63|930.63|10455
1618837200000|2021-04-19 13:00:00|938.17|934.17|943.45|939.45|950.41|946.41|924.35|920.35|10903
1618840800000|2021-04-19 14:00:00|943.46|939.46|903.59|899.59|943.46|939.46|882.03|878.03|11188
1618844400000|2021-04-19 15:00:00|903.58|899.58|886.36|882.36|912.4|908.4|876.61|872.61|11056
1618848000000|2021-04-19 16:00:00|886.29|882.29|892.1|888.1|920.42|916.42|880.22|876.22|11306
1618851600000|2021-04-19 17:00:00|891.9|887.9|919.81|915.81|921.14|917.14|883.51|879.51|11313
1618855200000|2021-04-19 18:00:00|919.82|915.82|923.53|919.53|934.92|930.92|916.34|912.34|10034
1618858800000|2021-04-19 19:00:00|923.54|919.54|931.03|927.03|936.18|932.18|918.88|914.88|10347
1618862400000|2021-04-19 20:00:00|931.05|927.05|939.33|935.33|941.9|937.9|921.52|917.52|8863
1618866000000|2021-04-19 21:00:00|939.31|935.31|923.62|919.62|942.47|938.47|913.47|909.47|8358
1618869600000|2021-04-19 22:00:00|923.63|919.63|909.72|905.72|924.7|920.7|905.15|901.15|9628
1618873200000|2021-04-19 23:00:00|909.66|905.66|893.82|889.82|913.36|909.36|886.94|882.94|10929
1618876800000|2021-04-20 00:00:00|893.86|889.86|859.49|855.49|901.77|897.77|833.69|829.69|11160
1618880400000|2021-04-20 01:00:00|859.21|855.21|864.28|860.28|878.75|874.75|848.88|844.88|11315
1618884000000|2021-04-20 02:00:00|864.32|860.32|862.3|858.3|868|864|836.67|832.67|10766
1618887600000|2021-04-20 03:00:00|862.45|858.45|868.24|864.24|870.52|866.52|852.69|848.69|9436
1618891200000|2021-04-20 04:00:00|868.11|864.11|901.85|897.85|908.97|904.97|864.81|860.81|10634
1618894800000|2021-04-20 05:00:00|901.9|897.9|882.43|878.43|910.21|906.21|878.66|874.66|9791
1618898400000|2021-04-20 06:00:00|882.54|878.54|852.76|848.76|893.65|889.65|844.58|840.58|11282
1618902000000|2021-04-20 07:00:00|852.75|848.75|874.81|870.81|876.12|872.12|844.67|840.67|11402
1618905600000|2021-04-20 08:00:00|875.13|871.13|909.45|905.45|915.08|911.08|870.69|866.69|11482
1618909200000|2021-04-20 09:00:00|909.57|905.57|934.13|930.13|950.2|946.2|899.67|895.67|10627
1618912800000|2021-04-20 10:00:00|934.16|930.16|948.38|944.38|974.59|970.59|930.02|926.02|11821
1618916400000|2021-04-20 11:00:00|948.36|944.36|954.96|950.96|958.55|954.55|935.13|931.13|11142
1618920000000|2021-04-20 12:00:00|954.98|950.98|935.61|931.61|956.02|952.02|935.58|931.58|10303
1618923600000|2021-04-20 13:00:00|935.58|931.58|964.85|960.85|965.25|961.25|932.84|928.84|9804
1618927200000|2021-04-20 14:00:00|964.91|960.91|906.54|902.54|966.22|962.22|898.34|894.34|11272
1618930800000|2021-04-20 15:00:00|906.61|902.61|945.49|941.49|948.5|944.5|901.08|897.08|11317
1618934400000|2021-04-20 16:00:00|945.61|941.61|946.03|942.03|958.87|954.87|922.66|918.66|11582
1618938000000|2021-04-20 17:00:00|946.13|942.13|939.42|935.42|948.39|944.39|929.28|925.28|10308
1618941600000|2021-04-20 18:00:00|939.44|935.44|936.79|932.79|951.13|947.13|934.5|930.5|9503
1618945200000|2021-04-20 19:00:00|936.84|932.84|963.73|959.73|965.42|961.42|936.5|932.5|10087
1618948800000|2021-04-20 20:00:00|963.72|959.72|949.33|945.33|966.64|962.64|942.96|938.96|10345
1618952400000|2021-04-20 21:00:00|949.26|945.26|955.68|951.68|957.53|953.53|937.11|933.11|7630
1618956000000|2021-04-20 22:00:00|955.69|951.69|940.84|936.84|958.62|954.62|935.34|931.34|9274
1618959600000|2021-04-20 23:00:00|940.85|936.85|943.92|939.92|964.37|960.37|940.85|936.85|10962
1618963200000|2021-04-21 00:00:00|943.74|939.74|962.01|958.01|1001.07|997.07|943.29|939.29|12228
1618966800000|2021-04-21 01:00:00|961.98|957.98|983.04|979.04|989.85|985.85|958.45|954.45|11651
1618970400000|2021-04-21 02:00:00|983.07|979.07|984.5|980.5|994.55|990.55|976.1|972.1|10700
1618974000000|2021-04-21 03:00:00|984.44|980.44|953.09|949.09|984.97|980.97|952.66|948.66|11447
1618977600000|2021-04-21 04:00:00|953.28|949.28|956.15|952.15|962.74|958.74|941.49|937.49|10441
1618981200000|2021-04-21 05:00:00|956.27|952.27|951.51|947.51|963.8|959.8|943.45|939.45|10577
1618984800000|2021-04-21 06:00:00|951.46|947.46|961.97|957.97|968.9|964.9|944.2|940.2|9858
1618988400000|2021-04-21 07:00:00|961.98|957.98|946.51|942.51|963.44|959.44|945.17|941.17|10065
1618992000000|2021-04-21 08:00:00|946.54|942.54|945.59|941.59|951.04|947.04|922.53|918.53|11124
1618995600000|2021-04-21 09:00:00|945.58|941.58|945.23|941.23|948.26|944.26|933.54|929.54|9461
1618999200000|2021-04-21 10:00:00|945.13|941.13|912.37|908.37|945.44|941.44|909.75|905.75|11094
1619002800000|2021-04-21 11:00:00|912.34|908.34|916.7|912.7|926.31|922.31|903.13|899.13|10814
1619006400000|2021-04-21 12:00:00|916.51|912.51|956.22|952.22|957.43|953.43|907.71|903.71|11585
1619010000000|2021-04-21 13:00:00|956.21|952.21|951.09|947.09|966.28|962.28|946.37|942.37|10415
1619013600000|2021-04-21 14:00:00|951.13|947.13|974.16|970.16|974.86|970.86|931.57|927.57|11397
1619017200000|2021-04-21 15:00:00|974.08|970.08|982.43|978.43|983.15|979.15|966.14|962.14|11750
1619020800000|2021-04-21 16:00:00|981.89|977.89|962.9|958.9|990.38|986.38|959.23|955.23|11428
1619024400000|2021-04-21 17:00:00|962.93|958.93|958.44|954.44|970.97|966.97|955.22|951.22|10652
1619028000000|2021-04-21 18:00:00|958.43|954.43|953.67|949.67|962.09|958.09|951.32|947.32|10216
1619031600000|2021-04-21 19:00:00|953.68|949.68|967.12|963.12|971.71|967.71|953.68|949.68|9459
1619035200000|2021-04-21 20:00:00|967.14|963.14|946.35|942.35|968.15|964.15|945.08|941.08|10379
1619038800000|2021-04-21 21:00:00|946.37|942.37|940.88|936.88|952.52|948.52|940.88|936.88|8583
1619042400000|2021-04-21 22:00:00|940.87|936.87|920.34|916.34|950.76|946.76|913.84|909.84|11244
1619046000000|2021-04-21 23:00:00|920.31|916.31|911.71|907.71|926.65|922.65|906.45|902.45|10135
1619049600000|2021-04-22 00:00:00|911.86|907.86|920.44|916.44|922.26|918.26|888.02|884.02|10127
1619053200000|2021-04-22 01:00:00|920.49|916.49|911.33|907.33|932.85|928.85|911.32|907.32|10864
1619056800000|2021-04-22 02:00:00|911.32|907.32|911.1|907.1|915.43|911.43|892.26|888.26|9474
1619060400000|2021-04-22 03:00:00|911.11|907.11|902.61|898.61|919.56|915.56|897.06|893.06|10566
1619064000000|2021-04-22 04:00:00|902.63|898.63|920.88|916.88|923.29|919.29|901.46|897.46|10847
1619067600000|2021-04-22 05:00:00|920.87|916.87|932.41|928.41|932.86|928.86|916.97|912.97|9967
1619071200000|2021-04-22 06:00:00|932.4|928.4|929.26|925.26|940.12|936.12|926.27|922.27|9310
1619074800000|2021-04-22 07:00:00|929.27|925.27|921.66|917.66|931.02|927.02|918.59|914.59|9483
1619078400000|2021-04-22 08:00:00|921.67|917.67|906.85|902.85|924.82|920.82|891.55|887.55|11175
1619082000000|2021-04-22 09:00:00|906.78|902.78|935.04|931.04|937.08|933.08|901.19|897.19|11280
1619085600000|2021-04-22 10:00:00|935.02|931.02|919.5|915.5|942.33|938.33|918.86|914.86|10066
1619089200000|2021-04-22 11:00:00|919.44|915.44|950.39|946.39|967.39|963.39|917.8|913.8|11065
1619092800000|2021-04-22 12:00:00|950.35|946.35|948.78|944.78|969.99|965.99|946.59|942.59|11082
1619096400000|2021-04-22 13:00:00|948.96|944.96|933.44|929.44|956.52|952.52|933.44|929.44|10069
1619100000000|2021-04-22 14:00:00|933.46|929.46|946.07|942.07|947.55|943.55|933.41|929.41|8649
1619103600000|2021-04-22 15:00:00|946.23|942.23|945.43|941.43|950.08|946.08|932.96|928.96|8267
1619107200000|2021-04-22 16:00:00|945.48|941.48|963.03|959.03|967.25|963.25|937.83|933.83|8648
1619110800000|2021-04-22 17:00:00|962.9|958.9|926.78|922.78|973.35|969.35|926.62|922.62|8783
1619114400000|2021-04-22 18:00:00|927.09|923.09|931.31|927.31|933.67|929.67|915.08|911.08|11161
1619118000000|2021-04-22 19:00:00|931.32|927.32|927.02|923.02|934.78|930.78|909.35|905.35|10430
1619121600000|2021-04-22 20:00:00|927.17|923.17|881.86|877.86|927.17|923.17|878.07|874.07|11983
1619125200000|2021-04-22 21:00:00|881.96|877.96|876.11|872.11|886.42|882.42|846.05|842.05|10880
1619128800000|2021-04-22 22:00:00|876.13|872.13|864.51|860.51|885.99|881.99|853.06|849.06|11740
1619132400000|2021-04-22 23:00:00|864.52|860.52|855.5|851.5|878.71|874.71|853.97|849.97|10657
1619136000000|2021-04-23 00:00:00|855.49|851.49|857.15|853.15|870.32|866.32|845.97|841.97|10005
1619139600000|2021-04-23 01:00:00|857.18|853.18|815.42|811.42|875.22|871.22|785.72|781.72|10632
1619143200000|2021-04-23 02:00:00|815.37|811.37|765.25|761.25|826.03|822.03|693.86|689.86|10867
1619146800000|2021-04-23 03:00:00|765.62|761.62|786.48|782.48|795.67|791.67|763.07|759.07|10373
1619150400000|2021-04-23 04:00:00|786.49|782.49|759.07|755.07|791.89|787.89|754.97|750.97|11648
1619154000000|2021-04-23 05:00:00|759.06|755.06|775.17|771.17|781.65|777.65|733.04|729.04|8894
1619157600000|2021-04-23 06:00:00|775.14|771.14|773.41|769.41|776.73|772.73|752.99|748.99|9810
1619161200000|2021-04-23 07:00:00|773.49|769.49|752.87|748.87|779.44|775.44|747.17|743.17|12207
1619164800000|2021-04-23 08:00:00|752.67|748.67|779.21|775.21|779.98|775.98|741.17|737.17|11824
1619168400000|2021-04-23 09:00:00|779.2|775.2|770.33|766.33|779.21|775.21|754.08|750.08|11396
1619172000000|2021-04-23 10:00:00|770.15|766.15|795.42|791.42|801.52|797.52|767.39|763.39|11424
1619175600000|2021-04-23 11:00:00|795.38|791.38|800.72|796.72|815.04|811.04|787.24|783.24|11099
1619179200000|2021-04-23 12:00:00|800.67|796.67|778.67|774.67|806.63|802.63|777.71|773.71|11202
1619182800000|2021-04-23 13:00:00|778.66|774.66|782.25|778.25|787.49|783.49|767.48|763.48|11199
1619186400000|2021-04-23 14:00:00|782.22|778.22|797.55|793.55|805.7|801.7|779.6|775.6|11516
1619190000000|2021-04-23 15:00:00|797.76|793.76|804.4|800.4|807.09|803.09|781.74|777.74|11531
1619193600000|2021-04-23 16:00:00|804.36|800.36|798.82|794.82|812.69|808.69|791.2|787.2|10164
1619197200000|2021-04-23 17:00:00|798.94|794.94|797.96|793.96|804.31|800.31|788.92|784.92|9783
1619200800000|2021-04-23 18:00:00|797.92|793.92|819.63|815.63|821.11|817.11|793.79|789.79|9728
1619204400000|2021-04-23 19:00:00|819.69|815.69|819.5|815.5|821.92|817.92|808.56|804.56|8587
1619208000000|2021-04-23 20:00:00|819.53|815.53|814.82|810.82|835.16|831.16|813.28|809.28|8737
1619247600000|2021-04-24 07:00:00|802.96|798.96|799.59|795.59|803.31|799.31|792.5|788.5|9290
1619251200000|2021-04-24 08:00:00|799.57|795.57|797.1|793.1|809.44|805.44|794.83|790.83|9583
1619254800000|2021-04-24 09:00:00|797.05|793.05|797.32|793.32|805.12|801.12|791.01|787.01|9323
1619258400000|2021-04-24 10:00:00|797.35|793.35|766.32|762.32|797.43|793.43|766.32|762.32|11275
1619262000000|2021-04-24 11:00:00|765.78|761.78|762.59|758.59|775.88|771.88|751.68|747.68|11394
1619265600000|2021-04-24 12:00:00|762.55|758.55|774.94|770.94|780.13|776.13|757.02|753.02|11037
1619269200000|2021-04-24 13:00:00|774.93|770.93|779.21|775.21|785.05|781.05|768.46|764.46|9214
1619272800000|2021-04-24 14:00:00|779.15|775.15|773.49|769.49|779.67|775.67|767.32|763.32|10131
1619276400000|2021-04-24 15:00:00|773.51|769.51|790.5|786.5|794.49|790.49|762.06|758.06|10633
1619280000000|2021-04-24 16:00:00|790.49|786.49|777.28|773.28|792.11|788.11|776.08|772.08|9088
1619283600000|2021-04-24 17:00:00|777.21|773.21|782.39|778.39|783.46|779.46|769.69|765.69|7933
1619287200000|2021-04-24 18:00:00|782.54|778.54|790.99|786.99|799.52|795.52|780.79|776.79|8863
1619290800000|2021-04-24 19:00:00|791.01|787.01|791.77|787.77|800.99|796.99|790.93|786.93|8046
1619294400000|2021-04-24 20:00:00|791.78|787.78|798.07|794.07|800.28|796.28|786.39|782.39|8292
1619298000000|2021-04-24 21:00:00|798.06|794.06|799.18|795.18|801.11|797.11|790.56|786.56|6033
1619301600000|2021-04-24 22:00:00|799.19|795.19|783|779|802.87|798.87|780.87|776.87|8632
1619305200000|2021-04-24 23:00:00|782.93|778.93|774.05|770.05|790.18|786.18|768.2|764.2|9296
1619308800000|2021-04-25 00:00:00|774.07|770.07|775.46|771.46|787.98|783.98|766.98|762.98|10116
1619312400000|2021-04-25 01:00:00|775.47|771.47|782.81|778.81|787.09|783.09|775.47|771.47|8343
1619316000000|2021-04-25 02:00:00|782.8|778.8|788.95|784.95|789.88|785.88|782.8|778.8|6746
1619319600000|2021-04-25 03:00:00|788.94|784.94|770.23|766.23|789.41|785.41|770.2|766.2|8884
1619323200000|2021-04-25 04:00:00|770.24|766.24|772.17|768.17|774.39|770.39|768.71|764.71|6623
1619326800000|2021-04-25 05:00:00|772.16|768.16|776.79|772.79|777.19|773.19|771.22|767.22|5029
1619330400000|2021-04-25 06:00:00|776.8|772.8|764.37|760.37|778.82|774.82|763.91|759.91|5489
1619334000000|2021-04-25 07:00:00|764.39|760.39|771.06|767.06|772.21|768.21|758.48|754.48|6108
1619337600000|2021-04-25 08:00:00|771.05|767.05|781.87|777.87|784.38|780.38|768.74|764.74|5954
1619341200000|2021-04-25 09:00:00|781.85|777.85|774.22|770.22|783.48|779.48|762.76|758.76|9511
1619344800000|2021-04-25 10:00:00|774.21|770.21|769.44|765.44|780.11|776.11|767.4|763.4|9771
1619348400000|2021-04-25 11:00:00|769.42|765.42|776.77|772.77|778.61|774.61|766.66|762.66|8510
1619352000000|2021-04-25 12:00:00|776.79|772.79|788.52|784.52|789.99|785.99|773.9|769.9|9673
1619355600000|2021-04-25 13:00:00|788.51|784.51|784.56|780.56|790.21|786.21|782.56|778.56|9073
1619359200000|2021-04-25 14:00:00|784.57|780.57|795.52|791.52|797.45|793.45|780.84|776.84|7437
1619362800000|2021-04-25 15:00:00|795.54|791.54|802.77|798.77|804.72|800.72|793.68|789.68|8924
1619366400000|2021-04-25 16:00:00|802.82|798.82|801.55|797.55|808.66|804.66|794.35|790.35|8896
1619370000000|2021-04-25 17:00:00|801.54|797.54|789.69|785.69|801.66|797.66|786.64|782.64|8588
1619373600000|2021-04-25 18:00:00|789.68|785.68|778.83|774.83|790.41|786.41|773.61|769.61|9463
1619377200000|2021-04-25 19:00:00|778.84|774.84|770.75|764.75|781.65|777.65|770.1|764.1|8928
1619380800000|2021-04-25 20:00:00|770.73|764.73|750.36|744.36|777.37|771.37|748.24|742.24|9230
1619384400000|2021-04-25 21:00:00|750.31|744.31|733.75|729.75|753.66|747.66|718.93|714.93|9265
1619388000000|2021-04-25 22:00:00|733.79|729.79|751.48|747.48|752.41|748.41|731.14|727.14|10564
1619391600000|2021-04-25 23:00:00|751.5|747.5|760.16|756.16|762.56|758.56|749.29|745.29|10566
1619395200000|2021-04-26 00:00:00|760.17|756.17|792.15|788.15|799.43|795.43|753.89|749.89|11274
1619398800000|2021-04-26 01:00:00|792.17|788.17|806.25|802.25|809.66|805.66|787.79|783.79|11043
1619402400000|2021-04-26 02:00:00|806.26|802.26|806.51|802.51|816.1|812.1|798.34|794.34|9743
1619406000000|2021-04-26 03:00:00|806.52|802.52|812.27|808.27|813.95|809.95|804.8|800.8|9132
1619409600000|2021-04-26 04:00:00|812.28|808.28|810.63|806.63|817.8|813.8|804.94|800.94|9089
1619413200000|2021-04-26 05:00:00|810.64|806.64|816.35|812.35|816.63|812.63|803.17|799.17|8712
1619416800000|2021-04-26 06:00:00|816.31|812.31|825.61|821.61|831.59|827.59|816.31|812.31|9520
1619420400000|2021-04-26 07:00:00|825.6|821.6|823.53|819.53|828.93|824.93|815.38|811.38|8543
1619424000000|2021-04-26 08:00:00|823.5|819.5|817.64|813.64|827.38|823.38|814.37|810.37|7546
1619427600000|2021-04-26 09:00:00|817.67|813.67|834.91|830.91|834.96|830.96|809.87|805.87|7516
1619431200000|2021-04-26 10:00:00|834.87|830.87|829.91|825.91|838.66|834.66|827.04|823.04|8551
1619434800000|2021-04-26 11:00:00|829.92|825.92|834.81|830.81|837.04|833.04|829.92|825.92|7365
1619438400000|2021-04-26 12:00:00|834.9|830.9|832.61|828.61|842.04|838.04|828.86|824.86|8010
1619442000000|2021-04-26 13:00:00|832.62|828.62|837.34|833.34|841.09|837.09|825.85|821.85|7568
1619445600000|2021-04-26 14:00:00|837.32|833.32|830.31|826.31|839.68|835.68|828.54|824.54|8837
1619449200000|2021-04-26 15:00:00|830.33|826.33|833.96|829.96|835.83|831.83|825.83|821.83|9948
1619452800000|2021-04-26 16:00:00|834.05|830.05|830.03|826.03|842.61|838.61|818.56|814.56|10522
1619456400000|2021-04-26 17:00:00|829.97|825.97|841.27|837.27|845.1|841.1|829.68|825.68|9392
1619460000000|2021-04-26 18:00:00|841.29|837.29|845.45|841.45|845.85|841.85|836.57|832.57|8587
1619463600000|2021-04-26 19:00:00|845.52|841.52|841.27|837.27|845.64|841.64|833.7|829.7|9552
1619467200000|2021-04-26 20:00:00|841.31|837.31|824.83|820.83|841.37|837.37|824.38|820.38|7904
1619470800000|2021-04-26 21:00:00|824.86|820.86|834.26|830.26|835.37|831.37|819.44|815.44|6663
1619474400000|2021-04-26 22:00:00|834.11|830.11|835.57|831.57|843.38|839.38|823.11|819.11|10012
1619478000000|2021-04-26 23:00:00|835.61|831.61|851.58|847.58|852.23|848.23|833.71|829.71|9707
1619481600000|2021-04-27 00:00:00|851.57|847.57|839.16|835.16|854.67|850.67|834.53|830.53|9451
1619485200000|2021-04-27 01:00:00|839.17|835.17|861.06|857.06|864.54|860.54|838.26|834.26|7224
1619488800000|2021-04-27 02:00:00|861.07|857.07|861.44|857.44|870.76|866.76|859.05|855.05|6874
1619492400000|2021-04-27 03:00:00|861.43|857.43|856.53|852.53|861.59|857.59|848.88|844.88|7980
1619496000000|2021-04-27 04:00:00|856.4|852.4|861.19|857.19|862.37|858.37|848.47|844.47|8610
1619499600000|2021-04-27 05:00:00|860.99|856.99|860.98|856.98|866.77|862.77|856.53|852.53|8629
1619503200000|2021-04-27 06:00:00|860.99|856.99|872.65|868.65|874.57|870.57|860.59|856.59|8843
1619506800000|2021-04-27 07:00:00|872.64|868.64|865.06|861.06|874.65|870.65|860.08|856.08|7832
1619510400000|2021-04-27 08:00:00|865.08|861.08|860.74|856.74|871.64|867.64|860.56|856.56|8353
1619514000000|2021-04-27 09:00:00|860.7|856.7|860.98|856.98|866.85|862.85|859.1|855.1|7648
1619517600000|2021-04-27 10:00:00|860.97|856.97|870.17|866.17|871.34|867.34|860.03|856.03|6523
1619521200000|2021-04-27 11:00:00|870.18|866.18|881.22|877.22|884.21|880.21|870.17|866.17|5429
1619524800000|2021-04-27 12:00:00|881.23|877.23|873.12|869.12|885.47|881.47|872.8|868.8|5524
1619528400000|2021-04-27 13:00:00|873.14|869.14|866.48|862.48|877.83|873.83|861.2|857.2|5828
1619532000000|2021-04-27 14:00:00|866.61|862.61|872.74|868.74|876.55|872.55|855.46|851.46|9035
1619535600000|2021-04-27 15:00:00|872.87|868.87|874.74|870.74|879.32|875.32|868.65|864.65|8423
1619539200000|2021-04-27 16:00:00|874.73|870.73|878.17|874.17|894.52|890.52|869.92|865.92|9665
1619542800000|2021-04-27 17:00:00|878.18|874.18|878.39|874.39|882.15|878.15|872.1|868.1|9574
1619546400000|2021-04-27 18:00:00|878.4|874.4|881.08|877.08|883.15|879.15|873.62|869.62|8564
1619550000000|2021-04-27 19:00:00|881.12|877.12|871.63|867.63|881.17|877.17|867.05|863.05|8178
1619553600000|2021-04-27 20:00:00|871.64|867.64|878.58|874.58|880.27|876.27|871.62|867.62|8359
1619557200000|2021-04-27 21:00:00|878.57|874.57|888.68|884.68|888.77|884.77|875.23|871.23|5798
1619560800000|2021-04-27 22:00:00|888.73|884.73|883.36|879.36|889.1|885.1|881.7|877.7|9037
1619564400000|2021-04-27 23:00:00|883.35|879.35|892.87|888.87|893.59|889.59|878.77|874.77|9481
1619568000000|2021-04-28 00:00:00|892.77|888.77|914.48|910.48|922.29|918.29|892.76|888.76|10848
1619571600000|2021-04-28 01:00:00|914.49|910.49|923.68|919.68|931.71|927.71|914.48|910.48|10075
1619575200000|2021-04-28 02:00:00|923.75|919.75|906.64|902.64|926.01|922.01|906.64|902.64|9656
1619578800000|2021-04-28 03:00:00|906.61|902.61|889.01|885.01|914.37|910.37|888.8|884.8|11043
1619582400000|2021-04-28 04:00:00|889|885|896.68|892.68|904.47|900.47|888.34|884.34|7803
1619586000000|2021-04-28 05:00:00|896.77|892.77|885.2|881.2|902.23|898.23|877.07|873.07|10563
1619589600000|2021-04-28 06:00:00|885.28|881.28|867.98|863.98|886.02|882.02|855.68|851.68|11673
1619593200000|2021-04-28 07:00:00|868.06|864.06|879.26|875.26|884.67|880.67|862.83|858.83|10572
1619596800000|2021-04-28 08:00:00|879.03|875.03|872.69|868.69|887.25|883.25|872.66|868.66|7594
1619600400000|2021-04-28 09:00:00|872.75|868.75|872.25|868.25|879.72|875.72|863.74|859.74|9620
1619604000000|2021-04-28 10:00:00|872.24|868.24|880.47|876.47|881.02|877.02|869.01|865.01|9437
1619607600000|2021-04-28 11:00:00|880.48|876.48|887.51|883.51|895.65|891.65|879.47|875.47|9997
1619611200000|2021-04-28 12:00:00|887.5|883.5|892.65|888.65|900.16|896.16|883.93|879.93|10427
1619614800000|2021-04-28 13:00:00|892.66|888.66|884.05|880.05|893.18|889.18|876.63|872.63|9261
1619618400000|2021-04-28 14:00:00|883.93|879.93|879.35|875.35|888.96|884.96|878.19|874.19|10370
1619622000000|2021-04-28 15:00:00|879.39|875.39|881.18|877.18|887.06|883.06|869.15|865.15|10498
1619625600000|2021-04-28 16:00:00|881.13|877.13|889.35|885.35|890.31|886.31|877.84|873.84|9185
1619629200000|2021-04-28 17:00:00|889.36|885.36|888|884|891.85|887.85|885.59|881.59|7288
1619632800000|2021-04-28 18:00:00|887.99|883.99|890.56|886.56|893.82|889.82|887.01|883.01|8565
1619636400000|2021-04-28 19:00:00|890.57|886.57|897.9|893.9|898.16|894.16|887.68|883.68|8744
1619640000000|2021-04-28 20:00:00|897.8|893.8|882.31|878.31|912.13|908.13|878.98|874.98|8247
1619643600000|2021-04-28 21:00:00|882.3|878.3|900.69|896.69|902.72|898.72|879.08|875.08|6653
1619647200000|2021-04-28 22:00:00|900.7|896.7|893.69|889.69|902.59|898.59|892.2|888.2|8115
1619650800000|2021-04-28 23:00:00|893.63|889.63|912.93|908.93|913.48|909.48|891.77|887.77|8739
1619654400000|2021-04-29 00:00:00|912.94|908.94|898.99|894.99|917.28|913.28|897.56|893.56|9681
1619658000000|2021-04-29 01:00:00|898.98|894.98|896.53|892.53|900.5|896.5|881.67|877.67|9561
1619661600000|2021-04-29 02:00:00|896.52|892.52|893.79|889.79|901.81|897.81|885.62|881.62|9082
1619665200000|2021-04-29 03:00:00|893.73|889.73|885.96|881.96|895.5|891.5|882.03|878.03|8951
1619668800000|2021-04-29 04:00:00|885.91|881.91|877.74|873.74|886.66|882.66|874.97|870.97|9507
1619672400000|2021-04-29 05:00:00|877.71|873.71|888.04|884.04|890.32|886.32|876.29|872.29|9017
1619676000000|2021-04-29 06:00:00|888.06|884.06|890.58|886.58|894.46|890.46|886.78|882.78|6809
1619679600000|2021-04-29 07:00:00|890.53|886.53|892.37|888.37|893.86|889.86|889.64|885.64|6756
1619683200000|2021-04-29 08:00:00|892.4|888.4|886.62|882.62|893.3|889.3|883.11|879.11|8976
1619686800000|2021-04-29 09:00:00|886.61|882.61|897.03|893.03|902.75|898.75|883.01|879.01|9325
1619690400000|2021-04-29 10:00:00|897|893|902.37|898.37|902.89|898.89|896.75|892.75|8355
1619694000000|2021-04-29 11:00:00|902.39|898.39|900.75|896.75|905.93|901.93|897.44|893.44|8956
1619697600000|2021-04-29 12:00:00|900.74|896.74|906.02|902.02|909.3|905.3|897.34|893.34|7875
1619701200000|2021-04-29 13:00:00|905.99|901.99|888.41|884.41|907.04|903.04|888.4|884.4|8761
1619704800000|2021-04-29 14:00:00|888.43|884.43|885.73|881.73|892.65|888.65|883.8|879.8|8527
1619708400000|2021-04-29 15:00:00|885.67|881.67|886.71|882.71|891.84|887.84|878.95|874.95|8065
1619712000000|2021-04-29 16:00:00|886.62|882.62|870.71|866.71|888.85|884.85|870.21|866.21|9475
1619715600000|2021-04-29 17:00:00|870.6|866.6|871.62|867.62|876.91|872.91|863.12|859.12|9396
1619719200000|2021-04-29 18:00:00|871.69|867.69|874.16|870.16|876.28|872.28|864.9|860.9|9765
1619722800000|2021-04-29 19:00:00|874.2|870.2|872.35|868.35|876.68|872.68|872.29|868.29|7900
1619726400000|2021-04-29 20:00:00|872.39|868.39|869.57|865.57|876.39|872.39|861.71|857.71|8865
1619730000000|2021-04-29 21:00:00|869.54|865.54|878.39|874.39|878.6|874.6|867.97|863.97|5211
1619733600000|2021-04-29 22:00:00|878.43|874.43|880.25|876.25|880.59|876.59|877.26|873.26|6792
1619737200000|2021-04-29 23:00:00|880.26|876.26|882.82|878.82|884.37|880.37|878.51|874.51|7692
1619740800000|2021-04-30 00:00:00|882.86|878.86|875.67|871.67|884.89|880.89|872.14|868.14|9378
1619744400000|2021-04-30 01:00:00|875.61|871.61|887.42|883.42|891.01|887.01|873.62|869.62|9556
1619748000000|2021-04-30 02:00:00|887.37|883.37|881.83|877.83|887.58|883.58|878.78|874.78|8168
1619751600000|2021-04-30 03:00:00|881.85|877.85|882.87|878.87|885.53|881.53|879.49|875.49|7386
1619755200000|2021-04-30 04:00:00|882.89|878.89|893.83|889.83|894.98|890.98|882.43|878.43|9057
1619758800000|2021-04-30 05:00:00|893.82|889.82|907.9|903.9|912.43|908.43|890.78|886.78|9050
1619762400000|2021-04-30 06:00:00|907.87|903.87|924.84|920.84|926.34|922.34|906.45|902.45|8882
1619766000000|2021-04-30 07:00:00|924.75|920.75|920.67|916.67|926.86|922.86|914.2|910.2|8759
1619769600000|2021-04-30 08:00:00|920.71|916.71|926.94|922.94|930.61|926.61|915.29|911.29|7097
1619773200000|2021-04-30 09:00:00|926.97|922.97|922.55|918.55|936.79|932.79|922.35|918.35|8202
1619776800000|2021-04-30 10:00:00|922.49|918.49|919.67|915.67|931.08|927.08|918.84|914.84|6722
1619780400000|2021-04-30 11:00:00|919.65|915.65|920.76|916.76|925.53|921.53|917.71|913.71|8467
1619784000000|2021-04-30 12:00:00|920.81|916.81|943.62|939.62|946.82|942.82|920.8|916.8|8978
1619787600000|2021-04-30 13:00:00|943.33|939.33|950.56|946.56|951.6|947.6|931.11|927.11|8743
1619791200000|2021-04-30 14:00:00|950.55|946.55|945.32|941.32|957.7|953.7|942.98|938.98|7894
1619794800000|2021-04-30 15:00:00|945.33|941.33|963.76|959.76|963.96|959.96|945.19|941.19|7307
1619798400000|2021-04-30 16:00:00|963.84|959.84|982.72|978.72|1002.26|998.26|963.75|959.75|8476
1619802000000|2021-04-30 17:00:00|982.66|978.66|992.43|988.43|999.53|995.53|977.1|973.1|7535
1619805600000|2021-04-30 18:00:00|992.47|988.47|987.13|983.13|993.69|989.69|981.3|977.3|7508
1619809200000|2021-04-30 19:00:00|987.11|983.11|989.69|985.69|993.48|989.48|985.53|981.53|6161
1619812800000|2021-04-30 20:00:00|989.76|985.76|989.15|985.15|990.45|986.45|978.17|974.17|7058
1619852400000|2021-05-01 07:00:00|992.58|988.58|1006.41|1002.41|1018.35|1014.35|992.58|988.58|6709
1619856000000|2021-05-01 08:00:00|1006.47|1002.47|992.83|988.83|1011.82|1007.82|992.81|988.81|6747
1619859600000|2021-05-01 09:00:00|992.84|988.84|993.06|989.06|1000.65|996.65|980.23|976.23|7634
1619863200000|2021-05-01 10:00:00|993.07|989.07|999.28|995.28|1002.25|998.25|989.72|985.72|6291
1619866800000|2021-05-01 11:00:00|999.25|995.25|1013.33|1009.33|1014.33|1010.33|999.07|995.07|6062
1619870400000|2021-05-01 12:00:00|1013.39|1009.39|1000.8|996.8|1013.43|1009.43|1000.68|996.68|7015
1619874000000|2021-05-01 13:00:00|1000.87|996.87|993.87|989.87|1005.53|1001.53|991.1|987.1|6897
1619877600000|2021-05-01 14:00:00|993.86|989.86|985.28|981.28|995.96|991.96|982.77|978.77|6974
1619881200000|2021-05-01 15:00:00|985.38|981.38|996.17|992.17|996.55|992.55|979.08|975.08|7252
1619884800000|2021-05-01 16:00:00|996.19|992.19|994.89|990.89|1001.19|997.19|989.03|985.03|7519
1619888400000|2021-05-01 17:00:00|995.05|991.05|995.85|991.85|1000.33|996.33|991.63|987.63|6562
1619892000000|2021-05-01 18:00:00|995.78|991.78|997.7|993.7|998.08|994.08|991.94|987.94|6608
1619895600000|2021-05-01 19:00:00|997.71|993.71|1001.7|997.7|1006.47|1002.47|995.97|991.97|6835
1619899200000|2021-05-01 20:00:00|1001.73|997.73|1001.33|997.33|1003.11|999.11|997.19|993.19|6566
1619902800000|2021-05-01 21:00:00|1001.21|997.21|991.09|987.09|1001.24|997.24|990.18|986.18|4674
1619906400000|2021-05-01 22:00:00|991.06|987.06|1002.64|998.64|1003.42|999.42|989.44|985.44|6847
1619910000000|2021-05-01 23:00:00|1002.59|998.59|1007.17|1003.17|1015.49|1011.49|1001.41|997.41|7191
1619913600000|2021-05-02 00:00:00|1006.75|1002.75|1000.88|996.88|1013.37|1009.37|1000.06|996.06|7145
1619917200000|2021-05-02 01:00:00|1000.87|996.87|998.41|994.41|1018.56|998.58|995.34|991.34|6213
1619920800000|2021-05-02 02:00:00|998.5|994.5|1002.35|998.35|1007.1|1003.1|998.37|994.37|5414
1619924400000|2021-05-02 03:00:00|1002.33|998.33|969.73|965.73|1005.98|1001.98|967.99|963.99|6742
1619928000000|2021-05-02 04:00:00|969.37|965.37|981.91|977.91|983.41|979.41|954.3|950.3|8232
1619931600000|2021-05-02 05:00:00|981.9|977.9|979.8|975.8|984.77|980.77|973.45|969.45|7035
1619935200000|2021-05-02 06:00:00|979.79|975.79|982.81|978.81|987.67|983.67|979.13|975.13|5953
1619938800000|2021-05-02 07:00:00|982.8|978.8|973.62|969.62|984.93|980.93|968.55|964.55|7476
1619942400000|2021-05-02 08:00:00|973.6|969.6|969.8|965.8|976.06|972.06|964.81|960.81|4087
1619946000000|2021-05-02 09:00:00|971.82|967.82|973.55|969.55|975.19|971.19|963.28|959.28|7260
1619949600000|2021-05-02 10:00:00|973.51|969.51|985.11|981.11|985.73|981.73|971.56|967.56|6907
1619953200000|2021-05-02 11:00:00|985.06|981.06|989.06|985.06|989.41|985.41|975.96|971.96|6375
1619956800000|2021-05-02 12:00:00|989.07|985.07|984.96|980.96|990.83|986.83|981.66|977.66|6637
1619960400000|2021-05-02 13:00:00|984.99|980.99|980.16|976.16|988.07|984.07|974.13|970.13|6947
1619964000000|2021-05-02 14:00:00|980.18|976.18|983.87|979.87|986.99|982.99|979.07|975.07|6949
1619967600000|2021-05-02 15:00:00|983.85|979.85|980.38|976.38|984.73|980.73|978.69|974.69|6851
1619971200000|2021-05-02 16:00:00|980.37|976.37|979.48|975.48|986.61|982.61|972.23|968.23|7667
1619974800000|2021-05-02 17:00:00|979.51|975.51|983.52|979.52|986.06|982.06|979.33|975.33|5538
1619978400000|2021-05-02 18:00:00|983.54|979.54|985.66|981.66|986.58|982.58|982.6|978.6|6002
1619982000000|2021-05-02 19:00:00|985.64|981.64|989.57|983.57|990.24|984.24|980.41|976.41|6498
1619985600000|2021-05-02 20:00:00|989.63|983.63|990.36|984.36|993.35|987.35|985.09|979.09|6222
1619989200000|2021-05-02 21:00:00|990.43|984.43|979.51|975.51|990.94|984.94|979.48|975.48|4919
1619992800000|2021-05-02 22:00:00|979.52|975.52|973.49|969.49|982.68|978.68|970.04|966.04|6235
1619996400000|2021-05-02 23:00:00|973.47|969.47|975.36|971.36|976.94|972.94|971.56|967.56|5035
1620000000000|2021-05-03 00:00:00|975.35|971.35|1001.71|997.71|1001.8|997.8|974.27|970.27|6554
1620003600000|2021-05-03 01:00:00|1001.73|997.73|1008.3|1004.3|1008.93|1004.93|997.1|993.1|7064
1620007200000|2021-05-03 02:00:00|1008.48|1004.48|1004.1|1000.1|1009.42|1005.42|1001.91|997.91|6583
1620010800000|2021-05-03 03:00:00|1004.12|1000.12|1000.85|996.85|1006.28|1002.28|998.52|994.52|5763
1620014400000|2021-05-03 04:00:00|1000.86|996.86|999.6|995.6|1002.55|998.55|996.76|992.76|4643
1620018000000|2021-05-03 05:00:00|999.56|995.56|1002.48|998.48|1006.67|1002.67|998.29|994.29|5122
1620021600000|2021-05-03 06:00:00|1002.47|998.47|1004.13|1000.13|1008.26|1004.26|1000.23|996.23|4894
1620025200000|2021-05-03 07:00:00|1004.11|1000.11|1023.88|1019.88|1024.87|1020.87|1001.22|997.22|6108
1620028800000|2021-05-03 08:00:00|1023.97|1019.97|1030.86|1026.86|1041.08|1037.08|1016.94|1012.94|6991
1620032400000|2021-05-03 09:00:00|1030.82|1026.82|1019.99|1015.99|1033.34|1029.34|1016.42|1012.42|6939
1620036000000|2021-05-03 10:00:00|1019.98|1015.98|1020.12|1016.12|1022.94|1018.94|1015.19|1011.19|5377
1620039600000|2021-05-03 11:00:00|1020.08|1016.08|1024.21|1020.21|1029.71|1025.71|1020.06|1016.06|5199
1620043200000|2021-05-03 12:00:00|1024.25|1020.25|1020.12|1016.12|1031.01|1027.01|1012.44|1008.44|6746
1620046800000|2021-05-03 13:00:00|1020.13|1016.13|999.22|995.22|1020.9|1016.9|993.28|989.28|6749
1620050400000|2021-05-03 14:00:00|999.02|995.02|1003.84|999.84|1012.72|1008.72|998.01|994.01|6417
1620054000000|2021-05-03 15:00:00|1003.72|999.72|1006.07|1002.07|1008.55|1004.55|997.15|993.15|5591
1620057600000|2021-05-03 16:00:00|1005.97|1001.97|1013.5|1009.5|1018.81|1014.81|998.07|994.07|6593
1620061200000|2021-05-03 17:00:00|1013.52|1009.52|1043.04|1039.04|1050.84|1046.84|1011.03|1007.03|7714
1620064800000|2021-05-03 18:00:00|1043.09|1039.09|1032.02|1028.02|1045.04|1041.04|1031.96|1027.96|6373
1620068400000|2021-05-03 19:00:00|1032|1028|1025.3|1021.3|1032|1028|1016.92|1012.92|5722
1620072000000|2021-05-03 20:00:00|1025.24|1021.24|1013.22|1009.22|1025.29|1021.29|1005.99|1001.99|6834
1620075600000|2021-05-03 21:00:00|1013.21|1009.21|1014.46|1010.46|1017.58|1013.58|1005.48|1001.48|4615
1620079200000|2021-05-03 22:00:00|1014.49|1010.49|1025.45|1021.45|1028.31|1024.31|1005.89|1001.89|7308
1620082800000|2021-05-03 23:00:00|1025.47|1021.47|1017.81|1013.81|1026.02|1022.02|1015.74|1011.74|7626
1620086400000|2021-05-04 00:00:00|1017.79|1013.79|956.27|952.27|1019.83|1015.83|942.44|938.44|8293
1620090000000|2021-05-04 01:00:00|956.34|952.34|970.09|966.09|975.64|971.64|950.56|946.56|6766
1620093600000|2021-05-04 02:00:00|969.99|965.99|955.71|951.71|974.96|970.96|953.69|949.69|8344
1620097200000|2021-05-04 03:00:00|955.69|951.69|952.93|948.93|965.36|961.36|947.38|943.38|7738
1620100800000|2021-05-04 04:00:00|952.92|948.92|968.27|964.27|969.71|965.71|948.38|944.38|7148
1620104400000|2021-05-04 05:00:00|968.29|964.29|971.04|967.04|974.5|970.5|965.82|961.82|7090
1620108000000|2021-05-04 06:00:00|971.03|967.03|970.18|966.18|975.62|971.62|967.38|963.38|6695
1620111600000|2021-05-04 07:00:00|970.19|966.19|961.88|957.88|975.88|971.88|961.48|957.48|6835
1620115200000|2021-05-04 08:00:00|961.86|957.86|962.75|958.75|963.93|959.93|953.39|949.39|7239
1620118800000|2021-05-04 09:00:00|962.91|958.91|997.92|993.92|1015.06|1011.06|962.91|958.91|9654
1620122400000|2021-05-04 10:00:00|997.95|993.95|1038.05|1034.05|1038.74|1034.74|997.31|993.31|11297
1620126000000|2021-05-04 11:00:00|1038.02|1034.02|1022.34|1018.34|1038.37|1034.37|1014.77|1010.77|11237
1620129600000|2021-05-04 12:00:00|1022.38|1018.38|1021.83|1017.83|1028.18|1024.18|1001.17|997.17|11087
1620133200000|2021-05-04 13:00:00|1021.82|1017.82|1030.28|1026.28|1056.3|1052.3|1018.63|1014.63|7131
1620136800000|2021-05-04 14:00:00|1030.66|1026.66|993.14|989.14|1036.47|1032.47|976.65|972.65|7700
1620140400000|2021-05-04 15:00:00|992.47|988.47|957.64|953.64|998.75|994.75|955.9|951.9|9224
1620144000000|2021-05-04 16:00:00|957.35|953.35|954.41|950.41|969.95|965.95|936.51|932.51|11702
1620147600000|2021-05-04 17:00:00|954.43|950.43|975.51|971.51|975.52|971.52|953.79|949.79|10715
1620151200000|2021-05-04 18:00:00|975.56|971.56|978.05|974.05|984.9|980.9|968.23|964.23|10002
1620154800000|2021-05-04 19:00:00|978.04|974.04|977.9|973.9|980.12|976.12|971.7|967.7|8150
1620158400000|2021-05-04 20:00:00|977.69|973.69|985.6|981.6|987.01|983.01|967.47|963.47|7455
1620162000000|2021-05-04 21:00:00|985.66|981.66|979.4|975.4|990.15|986.15|977.27|973.27|7347
1620165600000|2021-05-04 22:00:00|979.37|975.37|978.85|974.85|982.9|978.9|960.65|956.65|9369
1620169200000|2021-05-04 23:00:00|978.81|974.81|953.5|949.5|984.38|980.38|949.69|945.69|9851
1620172800000|2021-05-05 00:00:00|953.46|949.46|1039.97|1035.97|1043.1|1039.1|943.33|939.33|9962
1620176400000|2021-05-05 01:00:00|1039.94|1035.94|1049|1045|1059.52|1055.52|1020.87|1016.87|11200
1620180000000|2021-05-05 02:00:00|1049.01|1045.01|1097.99|1093.99|1098.46|1094.46|1048.98|1044.98|10871
1620183600000|2021-05-05 03:00:00|1097.95|1093.95|1088.63|1084.63|1099.31|1095.31|1074.8|1070.8|10925
1620187200000|2021-05-05 04:00:00|1088.55|1084.55|1066.63|1062.63|1092.14|1088.14|1062.39|1058.39|11042
1620190800000|2021-05-05 05:00:00|1066.58|1062.58|1085.9|1081.9|1088.3|1084.3|1059.16|1055.16|11196
1620194400000|2021-05-05 06:00:00|1085.99|1081.99|1067.52|1063.52|1087.49|1083.49|1046.82|1042.82|10671
1620198000000|2021-05-05 07:00:00|1067.51|1063.51|1083.61|1079.61|1089.23|1085.23|1064.57|1060.57|9677
1620201600000|2021-05-05 08:00:00|1083.56|1079.56|1083.23|1079.23|1093.36|1089.36|1070.26|1066.26|10014
1620205200000|2021-05-05 09:00:00|1083.24|1079.24|1084.5|1080.5|1087.25|1083.25|1070.54|1066.54|8568
1620208800000|2021-05-05 10:00:00|1084.53|1080.53|1173.57|1169.57|1187.97|1183.97|1082.02|1078.02|11967
1620212400000|2021-05-05 11:00:00|1173.54|1169.54|1199.85|1195.85|1243.15|1239.15|1170.8|1166.8|12498
1620216000000|2021-05-05 12:00:00|1199.91|1195.91|1214.72|1210.72|1215.39|1211.39|1189.99|1185.99|11800
1620219600000|2021-05-05 13:00:00|1214.73|1210.73|1209.38|1205.38|1230.63|1226.63|1205.47|1201.47|9965
1620223200000|2021-05-05 14:00:00|1209.46|1205.46|1234.17|1230.17|1234.25|1230.25|1178.04|1174.04|8269
1620226800000|2021-05-05 15:00:00|1234.19|1230.19|1292.42|1288.42|1330.81|1326.81|1234.19|1230.19|9331
1620230400000|2021-05-05 16:00:00|1292.6|1288.6|1278.37|1274.37|1319.53|1315.53|1252.68|1248.68|9205
1620234000000|2021-05-05 17:00:00|1278.46|1274.46|1275.65|1271.65|1311.24|1307.24|1269.75|1265.75|7446
1620237600000|2021-05-05 18:00:00|1275.77|1271.77|1344.7|1340.7|1353.29|1349.29|1274.97|1270.97|7398
1620241200000|2021-05-05 19:00:00|1344.56|1340.56|1353.71|1349.71|1354|1350|1306.96|1302.96|7993
1620244800000|2021-05-05 20:00:00|1353.52|1349.52|1389.74|1385.74|1391.5|1387.5|1329.35|1325.35|8843
1620248400000|2021-05-05 21:00:00|1389.49|1385.49|1447.33|1443.33|1448.57|1444.57|1365.33|1361.33|8236
1620252000000|2021-05-05 22:00:00|1447.44|1443.44|1436.62|1432.62|1479.31|1475.31|1412.23|1408.23|9374
1620255600000|2021-05-05 23:00:00|1436.61|1432.61|1456.43|1452.43|1458.39|1454.39|1396.67|1392.67|9173
1620259200000|2021-05-06 00:00:00|1456.85|1452.85|1358.45|1354.45|1470.64|1466.64|1343.35|1339.35|9515
1620262800000|2021-05-06 01:00:00|1357.17|1353.17|1340.88|1336.88|1365.66|1361.66|1312.58|1308.58|8253
1620266400000|2021-05-06 02:00:00|1340.87|1336.87|1366.54|1362.54|1385.96|1381.96|1335.26|1331.26|8756
1620270000000|2021-05-06 03:00:00|1366.58|1362.58|1355.41|1351.41|1366.58|1362.58|1339.17|1335.17|8604
1620273600000|2021-05-06 04:00:00|1355.17|1351.17|1331.31|1327.31|1383.5|1379.5|1322.69|1318.69|8687
1620277200000|2021-05-06 05:00:00|1331.45|1327.45|1334.87|1330.87|1351.71|1347.71|1324.79|1320.79|7959
1620280800000|2021-05-06 06:00:00|1334.89|1330.89|1287.6|1283.6|1334.93|1330.93|1274.18|1270.18|8867
1620284400000|2021-05-06 07:00:00|1287.43|1283.43|1329.29|1325.29|1336.73|1332.73|1273.78|1269.78|8125
1620288000000|2021-05-06 08:00:00|1329.31|1325.31|1313.34|1309.34|1349.62|1345.62|1305.62|1301.62|7820
1620291600000|2021-05-06 09:00:00|1312.58|1308.58|1352.5|1348.5|1363.89|1359.89|1307.94|1303.94|6964
1620295200000|2021-05-06 10:00:00|1352.64|1348.64|1448.64|1444.64|1463.54|1459.54|1341.36|1337.36|8775
1620298800000|2021-05-06 11:00:00|1448.81|1444.81|1425.02|1421.02|1465.35|1461.35|1417.49|1413.49|8902
1620302400000|2021-05-06 12:00:00|1425.05|1421.05|1419.23|1415.23|1449.83|1445.83|1408.71|1404.71|8657
1620306000000|2021-05-06 13:00:00|1419.2|1415.2|1382.71|1378.71|1419.55|1415.55|1379.44|1375.44|8486
1620309600000|2021-05-06 14:00:00|1382.72|1378.72|1422.32|1418.32|1430.36|1426.36|1367.75|1363.75|10791
1620313200000|2021-05-06 15:00:00|1422.3|1418.3|1420.28|1416.28|1449.39|1445.39|1398.8|1394.8|11923
1620316800000|2021-05-06 16:00:00|1420.69|1416.69|1502.89|1498.89|1604.49|1600.49|1420.69|1416.69|12784
1620320400000|2021-05-06 17:00:00|1503.4|1499.4|1480.79|1476.79|1558.05|1554.05|1472.93|1468.93|11264
1620324000000|2021-05-06 18:00:00|1480.76|1476.76|1436.99|1432.99|1515.51|1511.51|1372.4|1368.4|10358
1620327600000|2021-05-06 19:00:00|1436.83|1432.83|1466.96|1462.96|1497.14|1493.14|1396.49|1392.49|10226
1620331200000|2021-05-06 20:00:00|1467.05|1463.05|1437.88|1433.88|1467.64|1463.64|1412.81|1408.81|11317
1620334800000|2021-05-06 21:00:00|1438.03|1434.03|1507.14|1503.14|1507.24|1503.24|1435.96|1431.96|7130
1620338400000|2021-05-06 22:00:00|1507.55|1503.55|1528.31|1524.31|1573.28|1569.28|1486.35|1482.35|11538
1620342000000|2021-05-06 23:00:00|1528.35|1524.35|1511.2|1507.2|1531.03|1527.03|1483.83|1479.83|9112
1620345600000|2021-05-07 00:00:00|1510.99|1506.99|1452.02|1448.02|1512.43|1508.43|1451.88|1447.88|11945
1620349200000|2021-05-07 01:00:00|1452.05|1448.05|1440.59|1436.59|1476.82|1472.82|1430.04|1426.04|11497
1620352800000|2021-05-07 02:00:00|1441|1437|1407.68|1403.68|1484|1480|1374.21|1370.21|10411
1620356400000|2021-05-07 03:00:00|1407.7|1403.7|1381.32|1377.32|1410.71|1406.71|1350.29|1346.29|8630
1620360000000|2021-05-07 04:00:00|1381.33|1377.33|1383.8|1379.8|1389.46|1385.46|1345.68|1341.68|11856
1620363600000|2021-05-07 05:00:00|1383.82|1379.82|1393.27|1389.27|1428.25|1424.25|1380.05|1376.05|11162
1620367200000|2021-05-07 06:00:00|1393.29|1389.29|1411.65|1407.65|1434.54|1430.54|1383.3|1379.3|10898
1620370800000|2021-05-07 07:00:00|1411.44|1407.44|1377.2|1373.2|1412.12|1408.12|1374.51|1370.51|11177
1620374400000|2021-05-07 08:00:00|1377.14|1373.14|1397.1|1393.1|1400.04|1396.04|1370.18|1366.18|10916
1620378000000|2021-05-07 09:00:00|1397.16|1393.16|1426.09|1422.09|1441.4|1437.4|1385.49|1381.49|11110
1620381600000|2021-05-07 10:00:00|1426.11|1422.11|1411.55|1407.55|1443.68|1439.68|1409.7|1405.7|10374
1620385200000|2021-05-07 11:00:00|1411.66|1407.66|1405.76|1401.76|1421.76|1417.76|1397.57|1393.57|10452
1620388800000|2021-05-07 12:00:00|1405.43|1401.43|1445.8|1441.8|1451.27|1447.27|1381.98|1377.98|11598
1620392400000|2021-05-07 13:00:00|1446.09|1442.09|1409.69|1405.69|1454.99|1450.99|1405.82|1401.82|9007
1620396000000|2021-05-07 14:00:00|1409.75|1405.75|1414.23|1410.23|1418.91|1414.91|1396.19|1392.19|8015
1620399600000|2021-05-07 15:00:00|1414.2|1410.2|1390.49|1386.49|1421.9|1417.9|1383.93|1379.93|8166
1620403200000|2021-05-07 16:00:00|1390.41|1386.41|1379.57|1375.57|1390.62|1386.62|1351.93|1347.93|8793
1620406800000|2021-05-07 17:00:00|1379.55|1375.55|1385.25|1381.25|1404.45|1400.45|1369.64|1365.64|8970
1620410400000|2021-05-07 18:00:00|1385.26|1381.26|1360.06|1356.06|1386.05|1382.05|1357.49|1353.49|10476
1620414000000|2021-05-07 19:00:00|1360.05|1356.05|1344.51|1340.51|1365.64|1361.64|1314.72|1310.72|10744
1620417600000|2021-05-07 20:00:00|1344.99|1340.99|1351.74|1347.74|1354.26|1350.26|1333.96|1329.96|9475
1620457200000|2021-05-08 07:00:00|1379.05|1375.05|1398.64|1394.64|1399.63|1395.63|1367.74|1363.74|10088
1620460800000|2021-05-08 08:00:00|1398.55|1394.55|1417.6|1413.6|1431.01|1427.01|1398.52|1394.52|11603
1620464400000|2021-05-08 09:00:00|1417.69|1413.69|1435.74|1431.74|1435.74|1431.74|1393.27|1389.27|9175
1620468000000|2021-05-08 10:00:00|1435.66|1431.66|1414.81|1410.81|1447.76|1443.76|1405|1401|11023
1620471600000|2021-05-08 11:00:00|1414.8|1410.8|1397.52|1393.52|1419.6|1415.6|1395.83|1391.83|10555
1620475200000|2021-05-08 12:00:00|1397.53|1393.53|1386.29|1382.29|1405.66|1401.66|1370.6|1366.6|11400
1620478800000|2021-05-08 13:00:00|1386.32|1382.32|1398.41|1394.41|1412.53|1408.53|1377.94|1373.94|11679
1620482400000|2021-05-08 14:00:00|1398.38|1394.38|1401.88|1397.88|1411.57|1407.57|1385.43|1381.43|10836
1620486000000|2021-05-08 15:00:00|1401.92|1397.92|1340.04|1336.04|1402.8|1398.8|1330.9|1326.9|10251
1620489600000|2021-05-08 16:00:00|1340.23|1336.23|1356.43|1352.43|1366|1362|1332.08|1328.08|11987
1620493200000|2021-05-08 17:00:00|1356.44|1352.44|1367.27|1363.27|1370.17|1366.17|1336.11|1332.11|11752
1620496800000|2021-05-08 18:00:00|1367.4|1363.4|1397.19|1393.19|1410.96|1406.96|1364.91|1360.91|11724
1620500400000|2021-05-08 19:00:00|1397.2|1393.2|1386.62|1382.62|1401.43|1397.43|1378.62|1374.62|11079
1620504000000|2021-05-08 20:00:00|1386.55|1382.55|1375.73|1371.73|1386.81|1382.81|1366.28|1362.28|10999
1620507600000|2021-05-08 21:00:00|1375.69|1371.69|1360.38|1356.38|1380.51|1376.51|1358.61|1354.61|7862
1620511200000|2021-05-08 22:00:00|1360.31|1356.31|1377.23|1373.23|1397.03|1393.03|1353.33|1349.33|10755
1620514800000|2021-05-08 23:00:00|1377.39|1373.39|1401.32|1397.32|1407.01|1403.01|1375.94|1371.94|9341
1620518400000|2021-05-09 00:00:00|1401.08|1397.08|1401.91|1397.91|1424.81|1420.81|1385.55|1381.55|11082
1620522000000|2021-05-09 01:00:00|1401.95|1397.95|1412.1|1408.1|1425.77|1421.77|1397.84|1393.84|11123
1620525600000|2021-05-09 02:00:00|1412.09|1408.09|1399.99|1395.99|1432.26|1428.26|1398.14|1394.14|11599
1620529200000|2021-05-09 03:00:00|1400.02|1396.02|1367.88|1363.88|1408.04|1404.04|1366|1362|10677
1620532800000|2021-05-09 04:00:00|1368.03|1364.03|1361.46|1357.46|1377.97|1373.97|1335.02|1331.02|10731
1620536400000|2021-05-09 05:00:00|1361.47|1357.47|1369.17|1365.17|1372.89|1368.89|1350.29|1346.29|10339
1620540000000|2021-05-09 06:00:00|1369.15|1365.15|1373.11|1369.11|1374.85|1370.85|1358.04|1354.04|9759
1620543600000|2021-05-09 07:00:00|1373.48|1369.48|1358.13|1354.13|1386.69|1382.69|1353.42|1349.42|10612
1620547200000|2021-05-09 08:00:00|1358.31|1354.31|1364.87|1360.87|1367.41|1363.41|1352.7|1348.7|9261
1620550800000|2021-05-09 09:00:00|1364.92|1360.92|1367.73|1363.73|1376.62|1372.62|1339.98|1335.98|10450
1620554400000|2021-05-09 10:00:00|1367.68|1363.68|1356.81|1352.81|1380.12|1376.12|1347.18|1343.18|10578
1620558000000|2021-05-09 11:00:00|1356.82|1352.82|1342.35|1338.35|1366.1|1362.1|1341.67|1337.67|9557
1620561600000|2021-05-09 12:00:00|1342.23|1338.23|1289.52|1285.52|1344.84|1340.84|1287.56|1283.56|11965
1620565200000|2021-05-09 13:00:00|1289.43|1285.43|1317.5|1313.5|1317.68|1313.68|1289.21|1285.21|11055
1620568800000|2021-05-09 14:00:00|1317.59|1313.59|1329.41|1325.41|1333.6|1329.6|1316.01|1312.01|9556
1620572400000|2021-05-09 15:00:00|1329.48|1325.48|1342.27|1338.27|1343.61|1339.61|1323.71|1319.71|9653
1620576000000|2021-05-09 16:00:00|1342.32|1338.32|1340.03|1336.03|1353.78|1349.78|1336.61|1332.61|10915
1620579600000|2021-05-09 17:00:00|1340.06|1336.06|1336.46|1332.46|1342.06|1338.06|1327.47|1323.47|10542
1620583200000|2021-05-09 18:00:00|1336.5|1332.5|1329.58|1325.58|1339.08|1335.08|1325.84|1321.84|10491
1620586800000|2021-05-09 19:00:00|1329.59|1325.59|1322.78|1316.78|1335.01|1331.01|1314.21|1310.21|10644
1620590400000|2021-05-09 20:00:00|1322.8|1316.8|1340.69|1334.69|1340.79|1334.79|1319.77|1313.77|10975
1620594000000|2021-05-09 21:00:00|1340.6|1334.6|1369.15|1365.15|1369.15|1365.15|1338.09|1332.09|7615
1620597600000|2021-05-09 22:00:00|1369.2|1365.2|1384.35|1380.35|1392.66|1388.66|1361.11|1357.11|10604
1620601200000|2021-05-09 23:00:00|1384.32|1380.32|1431.82|1427.82|1431.88|1427.88|1384.28|1380.28|11398
1620604800000|2021-05-10 00:00:00|1431.66|1427.66|1445.84|1441.84|1464.88|1460.88|1425.75|1421.75|11883
1620608400000|2021-05-10 01:00:00|1445.81|1441.81|1465.41|1461.41|1473.39|1469.39|1440.91|1436.91|10958
1620612000000|2021-05-10 02:00:00|1465.44|1461.44|1474.08|1470.08|1477.29|1473.29|1443.4|1439.4|11086
1620615600000|2021-05-10 03:00:00|1474.09|1470.09|1528.46|1524.46|1531.56|1527.56|1464.53|1460.53|11989
1620619200000|2021-05-10 04:00:00|1528.48|1524.48|1534.85|1530.85|1573.2|1569.2|1526.76|1522.76|11883
1620622800000|2021-05-10 05:00:00|1534.47|1530.47|1523.13|1519.13|1545.01|1541.01|1506.85|1502.85|10861
1620626400000|2021-05-10 06:00:00|1523.16|1519.16|1522.4|1518.4|1544.79|1540.79|1509.29|1505.29|9138
1620630000000|2021-05-10 07:00:00|1522.31|1518.31|1496.19|1492.19|1531.59|1527.59|1492.34|1488.34|9539
1620633600000|2021-05-10 08:00:00|1496.2|1492.2|1507.74|1503.74|1515.23|1511.23|1477.33|1473.33|9766
1620637200000|2021-05-10 09:00:00|1507.71|1503.71|1476.63|1472.63|1527.06|1523.06|1464.52|1460.52|10731
1620640800000|2021-05-10 10:00:00|1476.62|1472.62|1450.92|1446.92|1490.28|1486.28|1441.38|1437.38|10104
1620644400000|2021-05-10 11:00:00|1450.91|1446.91|1472.99|1468.99|1483.09|1479.09|1419.3|1415.3|10490
1620648000000|2021-05-10 12:00:00|1473|1469|1461.77|1457.77|1486.16|1482.16|1458.88|1454.88|10735
1620651600000|2021-05-10 13:00:00|1461.78|1457.78|1441.57|1437.57|1474.48|1470.48|1430.08|1426.08|9655
1620655200000|2021-05-10 14:00:00|1441.44|1437.44|1409.87|1405.87|1447.19|1443.19|1409.87|1405.87|9140
1620658800000|2021-05-10 15:00:00|1409.58|1405.58|1491.21|1487.21|1492.17|1488.17|1408.77|1404.77|8785
1620662400000|2021-05-10 16:00:00|1491.22|1487.22|1464.59|1460.59|1509.51|1505.51|1460.13|1456.13|8929
1620666000000|2021-05-10 17:00:00|1464.12|1460.12|1420.55|1416.55|1472.47|1468.47|1416.23|1412.23|8987
1620669600000|2021-05-10 18:00:00|1420.44|1416.44|1423.36|1419.36|1438.15|1434.15|1410.63|1406.63|7786
1620673200000|2021-05-10 19:00:00|1423.44|1419.44|1348.1|1344.1|1433.13|1429.13|1336.9|1332.9|7071
1620676800000|2021-05-10 20:00:00|1348.16|1344.16|1329.74|1325.74|1349.08|1345.08|1217.09|1213.09|6743
1620680400000|2021-05-10 21:00:00|1329.88|1325.88|1351.97|1347.97|1354.6|1350.6|1317.18|1313.18|6233
1620684000000|2021-05-10 22:00:00|1351.74|1347.74|1366.17|1362.17|1397.66|1393.66|1331.23|1327.23|7428
1620687600000|2021-05-10 23:00:00|1366.09|1362.09|1323.3|1319.3|1366.09|1362.09|1302.9|1298.9|7428
1620691200000|2021-05-11 00:00:00|1323.29|1319.29|1319.67|1315.67|1382.8|1378.8|1308.83|1304.83|9157
1620694800000|2021-05-11 01:00:00|1319.54|1315.54|1364.01|1360.01|1378.78|1374.78|1304.81|1300.81|9339
1620698400000|2021-05-11 02:00:00|1363.97|1359.97|1319.71|1315.71|1372.05|1368.05|1318.72|1314.72|9051
1620702000000|2021-05-11 03:00:00|1319.69|1315.69|1327.04|1323.04|1334.33|1330.33|1306.03|1302.03|8805
1620705600000|2021-05-11 04:00:00|1326.84|1322.84|1347.77|1343.77|1349.29|1345.29|1316.47|1312.47|8591
1620709200000|2021-05-11 05:00:00|1347.76|1343.76|1327.11|1323.11|1359.4|1355.4|1317.1|1313.1|8646
1620712800000|2021-05-11 06:00:00|1327.14|1323.14|1359.35|1355.35|1365.61|1361.61|1323.9|1319.9|8573
1620716400000|2021-05-11 07:00:00|1359.25|1355.25|1353.36|1349.36|1362.45|1358.45|1340.26|1336.26|10745
1620720000000|2021-05-11 08:00:00|1353.43|1349.43|1351.96|1347.96|1362.96|1358.96|1337.47|1333.47|11013
1620723600000|2021-05-11 09:00:00|1351.98|1347.98|1383.28|1379.28|1385.63|1381.63|1351.85|1347.85|11442
1620727200000|2021-05-11 10:00:00|1383.16|1379.16|1381.17|1377.17|1396.58|1392.58|1376.37|1372.37|10765
1620730800000|2021-05-11 11:00:00|1381.16|1377.16|1355.36|1351.36|1385.55|1381.55|1352.53|1348.53|10770
1620734400000|2021-05-11 12:00:00|1355.46|1351.46|1386.16|1382.16|1386.56|1382.56|1326.31|1322.31|11864
1620738000000|2021-05-11 13:00:00|1386.26|1382.26|1414.93|1410.93|1431.72|1427.72|1363.1|1359.1|11321
1620741600000|2021-05-11 14:00:00|1414.76|1410.76|1434.05|1430.05|1437.35|1433.35|1398.42|1394.42|11500
1620745200000|2021-05-11 15:00:00|1434.07|1430.07|1457.19|1453.19|1487.25|1483.25|1433.48|1429.48|9070
1620748800000|2021-05-11 16:00:00|1457.21|1453.21|1452.75|1448.75|1496|1492|1443.96|1439.96|9994
1620752400000|2021-05-11 17:00:00|1452.73|1448.73|1473.27|1469.27|1474.42|1470.42|1438.35|1434.35|10624
1620756000000|2021-05-11 18:00:00|1473.31|1469.31|1486.52|1482.52|1493.8|1489.8|1466.26|1462.26|11974
1620759600000|2021-05-11 19:00:00|1486.32|1482.32|1456.81|1452.81|1496.87|1492.87|1455.79|1451.79|11138
1620763200000|2021-05-11 20:00:00|1456.79|1452.79|1468.47|1464.47|1479.17|1475.17|1454.57|1450.57|10930
1620766800000|2021-05-11 21:00:00|1468.35|1464.35|1467.77|1463.77|1490|1486|1464.29|1460.29|8167
1620770400000|2021-05-11 22:00:00|1467.68|1463.68|1495.37|1491.37|1496.58|1492.58|1457.24|1453.24|10372
1620774000000|2021-05-11 23:00:00|1495.36|1491.36|1551.81|1547.81|1552.36|1548.36|1480.16|1476.16|11717
1620777600000|2021-05-12 00:00:00|1551.78|1547.78|1592.35|1588.35|1641.84|1637.84|1551.65|1547.65|12409
1620781200000|2021-05-12 01:00:00|1592.44|1588.44|1576.2|1572.2|1596.49|1592.49|1556.91|1552.91|11675
1620784800000|2021-05-12 02:00:00|1576.23|1572.23|1585.07|1581.07|1603.38|1599.38|1566.6|1562.6|10416
1620788400000|2021-05-12 03:00:00|1585.08|1581.08|1596.07|1592.07|1602.05|1598.05|1576.55|1572.55|11319
1620792000000|2021-05-12 04:00:00|1596.22|1592.22|1568|1564|1600.69|1596.69|1561.17|1557.17|10987
1620795600000|2021-05-12 05:00:00|1568.1|1564.1|1564.57|1560.57|1584.36|1580.36|1560.95|1556.95|10393
1620799200000|2021-05-12 06:00:00|1564.76|1560.76|1533.26|1529.26|1566.69|1562.69|1526.37|1522.37|11859
1620802800000|2021-05-12 07:00:00|1533.39|1529.39|1527.83|1523.83|1542.79|1538.79|1518.14|1514.14|11317
1620806400000|2021-05-12 08:00:00|1527.88|1523.88|1523.39|1519.39|1533.83|1529.83|1493.31|1489.31|11715
1620810000000|2021-05-12 09:00:00|1523.35|1519.35|1530.47|1526.47|1549.95|1545.95|1514.52|1510.52|10657
1620813600000|2021-05-12 10:00:00|1530.5|1526.5|1469.37|1465.37|1530.69|1526.69|1465.94|1461.94|11260
1620817200000|2021-05-12 11:00:00|1469.21|1465.21|1505.13|1501.13|1508.81|1504.81|1468.48|1464.48|10816
1620820800000|2021-05-12 12:00:00|1505.21|1501.21|1463.93|1459.93|1506.02|1502.02|1460.94|1452.82|9477
1620824400000|2021-05-12 13:00:00|1463.97|1459.97|1488.96|1484.96|1493.38|1489.38|1435.18|1431.18|9183
1620828000000|2021-05-12 14:00:00|1489.53|1485.53|1473.59|1469.59|1517.63|1513.63|1467.42|1463.42|10987
1620831600000|2021-05-12 15:00:00|1473.61|1469.61|1435.59|1431.59|1479.16|1475.16|1420.13|1416.13|11547
1620835200000|2021-05-12 16:00:00|1435.61|1431.61|1408.03|1404.03|1451.24|1447.24|1358.79|1354.79|12281
1620838800000|2021-05-12 17:00:00|1408.36|1404.36|1410.01|1406.01|1425.68|1421.68|1399.06|1395.06|8102
1620842400000|2021-05-12 18:00:00|1410.03|1406.03|1413.58|1409.58|1420.37|1416.37|1371.01|1367.01|12100
1620846000000|2021-05-12 19:00:00|1413.57|1409.57|1449.06|1445.06|1449.62|1445.62|1384|1380|8474
1620849600000|2021-05-12 20:00:00|1449.01|1445.01|1442.24|1438.24|1451.2|1447.2|1426.86|1422.86|6615
1620853200000|2021-05-12 21:00:00|1442.25|1438.25|1444.14|1440.14|1456.67|1452.67|1434.08|1430.08|4046
1620856800000|2021-05-12 22:00:00|1444.15|1440.15|1391.92|1387.92|1449.59|1445.59|1351.17|1347.17|7924
1620860400000|2021-05-12 23:00:00|1392.67|1388.67|1233.99|1229.99|1393.39|1389.39|1204.8|1200.8|9115
1620864000000|2021-05-13 00:00:00|1234.02|1230.02|1286.66|1282.66|1337.26|1328.33|1164.71|1151.71|10259
1620867600000|2021-05-13 01:00:00|1286.5|1282.5|1317.47|1313.47|1337.76|1333.76|1278.45|1274.45|10415
1620871200000|2021-05-13 02:00:00|1316.91|1312.91|1311.34|1307.34|1331.34|1327.34|1304.29|1300.29|10947
1620874800000|2021-05-13 03:00:00|1311.29|1307.29|1304.71|1300.71|1311.29|1307.29|1272.06|1268.06|11756
1620878400000|2021-05-13 04:00:00|1304.95|1300.95|1303.28|1299.28|1320.36|1316.36|1293.63|1289.63|10490
1620882000000|2021-05-13 05:00:00|1303.19|1299.19|1324.44|1320.44|1335.93|1331.93|1303.19|1299.19|9011
1620885600000|2021-05-13 06:00:00|1324.47|1320.47|1346.05|1342.05|1346.49|1342.49|1312.02|1308.02|9652
1620889200000|2021-05-13 07:00:00|1346.12|1342.12|1321.56|1317.56|1347.11|1343.11|1315.7|1311.7|10826
1620892800000|2021-05-13 08:00:00|1321.95|1317.95|1283.36|1279.36|1329.69|1325.69|1280.84|1276.84|11911
1620896400000|2021-05-13 09:00:00|1283.32|1279.32|1210.66|1206.66|1301.95|1297.95|1180.32|1176.32|12569
1620900000000|2021-05-13 10:00:00|1210.73|1206.73|1202.98|1198.98|1261.61|1257.61|1192.89|1188.89|12803
1620903600000|2021-05-13 11:00:00|1202.89|1198.89|1245.04|1241.04|1248.52|1244.52|1186.14|1182.14|12208
1620907200000|2021-05-13 12:00:00|1245.08|1241.08|1271.13|1267.13|1274.96|1270.96|1229.89|1225.89|9068
1620910800000|2021-05-13 13:00:00|1271.01|1267.01|1280.06|1276.06|1285.59|1281.59|1247.73|1243.73|6688
1620914400000|2021-05-13 14:00:00|1280.04|1276.04|1270.41|1266.41|1293.41|1289.41|1269.22|1265.22|11202
1620918000000|2021-05-13 15:00:00|1270.17|1266.17|1232.04|1228.04|1272.58|1268.58|1219.52|1215.52|11655
1620921600000|2021-05-13 16:00:00|1232.01|1228.01|1192.42|1188.42|1265.01|1261.01|1189.05|1185.05|12053
1620925200000|2021-05-13 17:00:00|1192.64|1188.64|1187.61|1183.61|1201.67|1197.67|1138.17|1134.17|12755
1620928800000|2021-05-13 18:00:00|1187.56|1183.56|1146.81|1142.81|1197.39|1193.39|1145.05|1141.05|12029
1620932400000|2021-05-13 19:00:00|1146.94|1142.94|1164.41|1160.41|1191.01|1187.01|1146.72|1142.72|10729
1620936000000|2021-05-13 20:00:00|1164.45|1160.45|1204.04|1200.04|1212.77|1208.77|1155.72|1151.72|9216
1620939600000|2021-05-13 21:00:00|1204.01|1200.01|1204.61|1200.61|1216.23|1212.23|1193.7|1189.7|6615
1620943200000|2021-05-13 22:00:00|1204.56|1200.56|1206.82|1202.82|1235.41|1231.41|1194.31|1190.31|7334
1620946800000|2021-05-13 23:00:00|1206.85|1202.85|1258.15|1254.15|1258.15|1254.15|1182.03|1178.03|7413
1620950400000|2021-05-14 00:00:00|1258.04|1254.04|1276.29|1272.29|1280.02|1276.02|1247.56|1243.56|9579
1620954000000|2021-05-14 01:00:00|1276.34|1272.34|1268.38|1264.38|1279.15|1275.15|1261.9|1257.9|11437
1620957600000|2021-05-14 02:00:00|1268.34|1264.34|1236.92|1232.92|1269.63|1265.63|1236.43|1232.43|11525
1620961200000|2021-05-14 03:00:00|1236.93|1232.93|1237.25|1233.25|1253.85|1249.85|1230.56|1226.56|10897
1620964800000|2021-05-14 04:00:00|1237.16|1233.16|1246.75|1242.75|1253.49|1249.49|1228.22|1224.22|10862
1620968400000|2021-05-14 05:00:00|1246.65|1242.65|1269.06|1265.06|1272.41|1268.41|1243.64|1239.64|10797
1620972000000|2021-05-14 06:00:00|1269.04|1265.04|1245.27|1241.27|1270.42|1266.42|1231.58|1227.58|10917
1620975600000|2021-05-14 07:00:00|1245.21|1241.21|1275.47|1271.47|1286.84|1282.84|1244.9|1240.9|11448
1620979200000|2021-05-14 08:00:00|1275.46|1271.46|1310.85|1306.85|1312.44|1308.44|1274.09|1270.09|11197
1620982800000|2021-05-14 09:00:00|1310.84|1306.84|1302.25|1298.25|1319.52|1315.52|1298.77|1294.77|10625
1620986400000|2021-05-14 10:00:00|1302.37|1298.37|1313.33|1309.33|1321.67|1317.67|1297.46|1293.46|7129
1620990000000|2021-05-14 11:00:00|1313.31|1309.31|1324.6|1320.6|1325.68|1321.68|1305.62|1301.62|10446
1620993600000|2021-05-14 12:00:00|1324.67|1320.67|1300.31|1296.31|1327.82|1323.82|1294.28|1290.28|10293
1620997200000|2021-05-14 13:00:00|1300.23|1296.23|1322.83|1318.83|1322.84|1318.84|1287.72|1283.72|8638
1621000800000|2021-05-14 14:00:00|1322.81|1318.81|1327.69|1323.69|1336.22|1332.22|1310.86|1306.86|9580
1621004400000|2021-05-14 15:00:00|1327.65|1323.65|1350.25|1346.25|1361.17|1357.17|1327.49|1323.49|9340
1621008000000|2021-05-14 16:00:00|1350.27|1346.27|1323.6|1319.6|1364.27|1360.27|1320.35|1316.35|11004
1621011600000|2021-05-14 17:00:00|1323.72|1319.72|1320.36|1316.36|1332.05|1328.05|1316.19|1312.19|5205
1621015200000|2021-05-14 18:00:00|1320.33|1316.33|1304.19|1300.19|1326.37|1322.37|1295.33|1291.33|7374
1621018800000|2021-05-14 19:00:00|1304.28|1300.28|1296.43|1292.43|1304.77|1300.77|1290.68|1286.68|8866
1621022400000|2021-05-14 20:00:00|1296.59|1292.59|1278.16|1274.16|1303.55|1299.55|1266.78|1262.78|9015
1621062000000|2021-05-15 07:00:00|1258.09|1254.09|1244.27|1240.27|1258.37|1254.37|1235.29|1231.29|11030
1621065600000|2021-05-15 08:00:00|1243.97|1239.97|1247.37|1243.37|1258.65|1254.65|1236.83|1232.83|11276
1621069200000|2021-05-15 09:00:00|1247.79|1243.79|1249.13|1245.13|1264.52|1260.52|1238.22|1234.22|11413
1621072800000|2021-05-15 10:00:00|1249.1|1245.1|1227.99|1223.99|1249.32|1245.32|1212.67|1208.67|11947
1621076400000|2021-05-15 11:00:00|1227.97|1223.97|1242.85|1238.85|1243.35|1239.35|1227.88|1223.88|10518
1621080000000|2021-05-15 12:00:00|1242.93|1238.93|1241.65|1237.65|1249.2|1245.2|1232.21|1228.21|10308
1621083600000|2021-05-15 13:00:00|1241.64|1237.64|1228.34|1224.34|1245.48|1241.48|1223.86|1219.86|9864
1621087200000|2021-05-15 14:00:00|1228.35|1224.35|1262.49|1258.49|1267.92|1263.92|1221.95|1217.95|11251
1621090800000|2021-05-15 15:00:00|1262.5|1258.5|1235.78|1231.78|1271.14|1267.14|1231.13|1227.13|11036
1621094400000|2021-05-15 16:00:00|1235.83|1231.83|1206.24|1202.24|1236.22|1232.22|1186.48|1182.48|12378
1621098000000|2021-05-15 17:00:00|1206.17|1202.17|1200.92|1196.92|1213.47|1209.47|1190.74|1186.74|11509
1621101600000|2021-05-15 18:00:00|1200.91|1196.91|1200.82|1196.82|1208.38|1204.38|1188.2|1184.2|11028
1621105200000|2021-05-15 19:00:00|1200.8|1196.8|1194.47|1190.47|1204.63|1200.63|1165.24|1161.24|11844
1621108800000|2021-05-15 20:00:00|1194.46|1190.46|1203.73|1199.73|1215.4|1211.4|1193.51|1189.51|10659
1621112400000|2021-05-15 21:00:00|1203.7|1199.7|1216.73|1212.73|1220.68|1216.68|1203.53|1199.53|7007
1621116000000|2021-05-15 22:00:00|1216.72|1212.72|1200.32|1196.32|1219.1|1215.1|1193.39|1189.39|9504
1621119600000|2021-05-15 23:00:00|1200.4|1196.4|1172.46|1168.46|1202.22|1198.22|1166.51|1162.51|12230
1621123200000|2021-05-16 00:00:00|1172.4|1168.4|1174.07|1170.07|1203.56|1199.56|1161.36|1157.36|11545
1621126800000|2021-05-16 01:00:00|1174.1|1170.1|1203.52|1199.52|1207.81|1203.81|1174.1|1170.1|10803
1621130400000|2021-05-16 02:00:00|1203.51|1199.51|1225.06|1221.06|1252.04|1248.04|1201.96|1197.96|9934
1621134000000|2021-05-16 03:00:00|1225.09|1221.09|1225.99|1221.99|1234.67|1230.67|1214.02|1210.02|10409
1621137600000|2021-05-16 04:00:00|1226.02|1222.02|1226.74|1222.74|1242.14|1238.14|1221.65|1217.65|10261
1621141200000|2021-05-16 05:00:00|1226.71|1222.71|1226.15|1222.15|1237.2|1233.2|1221.97|1217.97|9901
1621144800000|2021-05-16 06:00:00|1226.17|1222.17|1230.2|1226.2|1261.46|1257.46|1225.45|1221.45|10148
1621148400000|2021-05-16 07:00:00|1230.24|1226.24|1245.58|1241.58|1245.99|1241.99|1228.66|1224.66|9384
1621152000000|2021-05-16 08:00:00|1245.57|1241.57|1241.89|1237.89|1251.67|1247.67|1233.48|1229.48|10028
1621155600000|2021-05-16 09:00:00|1241.88|1237.88|1269.1|1265.1|1274.13|1270.13|1236.99|1232.99|8864
1621159200000|2021-05-16 10:00:00|1269.11|1265.11|1267.51|1263.51|1272.5|1268.5|1255.88|1251.88|9358
1621162800000|2021-05-16 11:00:00|1267.38|1263.38|1248.59|1244.59|1283.94|1279.94|1244.59|1240.59|10031
1621166400000|2021-05-16 12:00:00|1248.65|1244.65|1228.23|1224.23|1260.88|1256.88|1224.49|1220.49|10678
1621170000000|2021-05-16 13:00:00|1228.21|1224.21|1243.8|1239.8|1244.66|1240.66|1227.1|1223.1|10178
1621173600000|2021-05-16 14:00:00|1243.79|1239.79|1215.59|1211.59|1244.79|1240.79|1209.3|1205.3|10197
1621177200000|2021-05-16 15:00:00|1215.58|1211.58|1191.19|1187.19|1220.91|1216.91|1191.19|1187.19|11003
1621180800000|2021-05-16 16:00:00|1191.13|1187.13|1177.51|1173.51|1202.84|1198.84|1165.48|1161.48|11820
1621184400000|2021-05-16 17:00:00|1177.42|1173.42|1180.41|1176.41|1186.45|1182.45|1151.34|1147.34|12145
1621188000000|2021-05-16 18:00:00|1180.35|1176.35|1135.92|1131.92|1187.2|1183.2|1132.01|1128.01|12212
1621191600000|2021-05-16 19:00:00|1135.86|1131.86|1129.14|1125.14|1148.84|1144.84|1107.21|1103.21|12177
1621195200000|2021-05-16 20:00:00|1129.15|1125.15|1113.73|1107.73|1148.28|1142.28|1108.1|1102.1|12387
1621198800000|2021-05-16 21:00:00|1113.78|1107.78|1135.39|1131.39|1143.93|1139.93|1102.5|1096.5|10958
1621202400000|2021-05-16 22:00:00|1135.33|1131.33|1150.11|1146.11|1161.22|1157.22|1133.92|1129.92|10620
1621206000000|2021-05-16 23:00:00|1150.15|1146.15|1169.07|1165.07|1173.08|1169.08|1141.04|1137.04|11029
1621209600000|2021-05-17 00:00:00|1169.22|1165.22|1129.52|1125.52|1170.2|1166.2|1127.95|1123.95|10847
1621213200000|2021-05-17 01:00:00|1129.4|1125.4|1090.7|1086.7|1131.69|1127.69|1078.72|1074.72|11768
1621216800000|2021-05-17 02:00:00|1090.74|1086.74|1077.96|1073.96|1108.4|1104.4|1073.2|1069.2|11188
1621220400000|2021-05-17 03:00:00|1078.23|1074.23|1016.84|1012.84|1092.92|1088.92|1007.26|1003.26|11761
1621224000000|2021-05-17 04:00:00|1016.67|1012.67|1058.19|1054.19|1059.96|1055.96|992.14|988.14|12224
1621227600000|2021-05-17 05:00:00|1058.22|1054.22|1057.31|1053.31|1063.72|1059.72|1013.53|1009.53|7905
1621231200000|2021-05-17 06:00:00|1057.33|1053.33|1081.74|1077.74|1102.35|1098.35|1053.46|1049.46|10680
1621234800000|2021-05-17 07:00:00|1081.72|1077.72|1114.93|1110.93|1120.01|1116.01|1078.67|1074.67|8771
1621238400000|2021-05-17 08:00:00|1114.92|1110.92|1119.02|1115.02|1121.07|1117.07|1097.13|1093.13|7188
1621242000000|2021-05-17 09:00:00|1119.01|1115.01|1126.2|1122.2|1136.24|1132.24|1101.1|1097.1|9902
1621245600000|2021-05-17 10:00:00|1126.35|1122.35|1098.78|1094.78|1133.62|1129.62|1096.48|1092.48|10435
1621249200000|2021-05-17 11:00:00|1098.77|1094.77|1126.84|1122.84|1130.05|1126.05|1096.45|1092.45|10465
1621252800000|2021-05-17 12:00:00|1126.8|1122.8|1119.34|1115.34|1140.42|1136.42|1113.31|1109.31|10225
1621256400000|2021-05-17 13:00:00|1119.37|1115.37|1110.8|1106.8|1124.16|1120.16|1100.84|1096.84|10212
1621260000000|2021-05-17 14:00:00|1110.79|1106.79|1087.46|1083.46|1112.56|1108.56|1067.59|1063.59|10003
1621263600000|2021-05-17 15:00:00|1087.45|1083.45|1048.46|1044.46|1096.76|1092.76|1042.79|1038.79|11604
1621267200000|2021-05-17 16:00:00|1048.62|1044.62|1024.17|1020.17|1062.13|1058.13|1021.93|1017.93|11572
1621270800000|2021-05-17 17:00:00|1024.16|1020.16|1034.08|1030.08|1044.4|1040.4|1003.83|999.83|11704
1621274400000|2021-05-17 18:00:00|1034.07|1030.07|1080.49|1076.49|1081.23|1077.23|1025.34|1021.34|11173
1621278000000|2021-05-17 19:00:00|1080.4|1076.4|1092.17|1088.17|1094.32|1090.32|1078.62|1074.62|9702
1621281600000|2021-05-17 20:00:00|1092.48|1088.48|1113.03|1109.03|1118.11|1114.11|1089.09|1085.09|7795
1621285200000|2021-05-17 21:00:00|1112.96|1108.96|1065.11|1061.11|1113.79|1109.79|1063.09|1059.09|6883
1621288800000|2021-05-17 22:00:00|1065.18|1061.18|1049.53|1045.53|1087.81|1083.81|1042.61|1038.61|11030
1621292400000|2021-05-17 23:00:00|1049.27|1045.27|1071.32|1067.32|1077.15|1073.15|1041.5|1037.5|10342
1621296000000|2021-05-18 00:00:00|1071.37|1067.37|1097.53|1093.53|1100.86|1096.86|1054.36|1050.36|8948
1621299600000|2021-05-18 01:00:00|1097.59|1093.59|1125.58|1121.58|1141.23|1137.23|1096.38|1092.38|10679
1621303200000|2021-05-18 02:00:00|1125.55|1121.55|1127.23|1123.23|1134.95|1130.95|1103.26|1099.26|10800
1621306800000|2021-05-18 03:00:00|1127.21|1123.21|1119.9|1115.9|1131.74|1127.74|1117.06|1113.06|9464
1621310400000|2021-05-18 04:00:00|1119.88|1115.88|1136.99|1132.99|1145.49|1141.49|1119.27|1115.27|9492
1621314000000|2021-05-18 05:00:00|1137|1133|1134.02|1130.02|1144.77|1140.77|1129.2|1125.2|9063
1621317600000|2021-05-18 06:00:00|1134.03|1130.03|1119.56|1115.56|1147.81|1143.81|1117.92|1113.92|8975
1621321200000|2021-05-18 07:00:00|1119.54|1115.54|1120.76|1116.76|1131.88|1127.88|1115.56|1111.56|9443
1621324800000|2021-05-18 08:00:00|1120.74|1116.74|1125.5|1121.5|1137.49|1133.49|1116.89|1112.89|9186
1621328400000|2021-05-18 09:00:00|1125.54|1121.54|1131.18|1127.18|1132.26|1128.26|1113.81|1109.81|9945
1621332000000|2021-05-18 10:00:00|1131.2|1127.2|1148.09|1144.09|1149.17|1145.17|1129.35|1125.35|9481
1621335600000|2021-05-18 11:00:00|1148.2|1144.2|1156.96|1152.96|1168.47|1164.47|1142.99|1138.99|9221
1621339200000|2021-05-18 12:00:00|1156.95|1152.95|1110.6|1106.6|1159.37|1155.37|1102.92|1098.92|9785
1621342800000|2021-05-18 13:00:00|1110.59|1106.59|1094.15|1090.15|1115.96|1111.96|1078.84|1074.84|10571
1621346400000|2021-05-18 14:00:00|1094.16|1090.16|1079.35|1075.35|1094.34|1090.34|1061.97|1057.97|11228
1621350000000|2021-05-18 15:00:00|1079.34|1075.34|1085.97|1081.97|1100.63|1096.63|1062.98|1058.98|10648
1621353600000|2021-05-18 16:00:00|1085.96|1081.96|1120.78|1116.78|1126.71|1122.71|1073.28|1069.28|11167
1621357200000|2021-05-18 17:00:00|1120.93|1116.93|1104.8|1100.8|1122.99|1118.99|1104.69|1100.69|10149
1621360800000|2021-05-18 18:00:00|1105.04|1101.04|1083.45|1079.45|1105.04|1101.04|1074.5|1070.5|10630
1621364400000|2021-05-18 19:00:00|1083.4|1079.4|1098.79|1094.79|1101.15|1097.15|1076.65|1072.65|10451
1621368000000|2021-05-18 20:00:00|1098.77|1094.77|1098.29|1094.29|1104.92|1100.92|1082.05|1078.05|9118
1621371600000|2021-05-18 21:00:00|1098.31|1094.31|1094.02|1090.02|1105.32|1101.32|1085.08|1081.08|5754
1621375200000|2021-05-18 22:00:00|1094.11|1090.11|1092.4|1088.4|1113.79|1109.79|1083.12|1079.12|9160
1621378800000|2021-05-18 23:00:00|1092.44|1088.44|1091.88|1087.88|1096.9|1092.9|1073.22|1069.22|10857
1621382400000|2021-05-19 00:00:00|1091.9|1087.9|1078.99|1074.99|1113.5|1109.5|1077.98|1073.98|9570
1621386000000|2021-05-19 01:00:00|1078.93|1074.93|1027.57|1023.57|1078.95|1074.95|1011.83|1007.83|9619
1621389600000|2021-05-19 02:00:00|1027.53|1023.53|1003.77|999.77|1039.1|1035.1|1003.21|999.21|9819
1621393200000|2021-05-19 03:00:00|1003.69|999.69|1001.31|997.31|1021.03|1017.03|987.98|983.98|8209
1621396800000|2021-05-19 04:00:00|1001.57|997.57|948.38|944.38|1012.01|1008.01|914.75|910.75|8888
1621400400000|2021-05-19 05:00:00|948.44|944.44|951.17|947.17|974.82|970.82|939.6|935.6|7841
1621404000000|2021-05-19 06:00:00|950.79|946.79|945.17|941.17|966.64|962.64|937.62|933.62|7553
1621407600000|2021-05-19 07:00:00|945.31|941.31|966.31|962.51|966.84|963.04|920.52|916.52|9760
1621411200000|2021-05-19 08:00:00|966.27|962.47|969.41|965.61|970.81|967.01|946.96|943.16|11156
1621414800000|2021-05-19 09:00:00|969.4|965.6|967.82|964.02|974.14|970.34|953.01|949.21|10235
1621418400000|2021-05-19 10:00:00|967.79|963.99|931.94|928.14|971.2|967.4|919.88|916.08|11622
1621422000000|2021-05-19 11:00:00|932.04|928.24|852.85|849.05|935.4|931.6|783.69|779.89|8688
1621425600000|2021-05-19 12:00:00|853|849.2|645.23|641.43|867|863.2|546.37|523.91|4173
1621429200000|2021-05-19 13:00:00|645.07|641.27|712.14|708.14|745.14|741.14|557.56|553.56|3179
1621432800000|2021-05-19 14:00:00|713.11|709.11|753.33|749.33|754.57|750.57|663.39|656.87|3966
1621436400000|2021-05-19 15:00:00|754.01|750.01|802.64|798.64|830.88|826.88|729.53|724.83|5405
1621440000000|2021-05-19 16:00:00|805.28|801.28|845.33|841.33|848.7|844.7|769.11|765.11|8467
1621443600000|2021-05-19 17:00:00|845.32|841.32|792.6|788.6|858.17|854.17|789.02|785.02|8258
1621447200000|2021-05-19 18:00:00|792.65|788.65|746.65|742.65|804.5|800.5|740.04|736.04|8202
1621450800000|2021-05-19 19:00:00|746.63|742.63|779.53|775.53|791.42|787.42|742.5|738.5|9413
1621454400000|2021-05-19 20:00:00|780.22|776.22|758.99|754.99|807.37|803.37|755.81|751.81|9839
1621458000000|2021-05-19 21:00:00|758.96|754.96|761.35|757.35|767.94|763.94|728.33|724.33|7110
1621461600000|2021-05-19 22:00:00|761.46|757.46|777.1|773.1|787.95|783.95|754.36|750.36|7453
1621465200000|2021-05-19 23:00:00|777.11|773.11|698.88|694.88|780.18|776.18|698.86|694.86|9110
1621468800000|2021-05-20 00:00:00|698.84|694.84|645.81|641.81|733.52|729.52|619.61|615.61|9334
1621472400000|2021-05-20 01:00:00|645.7|641.7|680.67|676.67|687.72|683.72|644.12|640.12|9782
1621476000000|2021-05-20 02:00:00|680.43|676.43|719.59|715.59|723.38|719.38|677.64|673.64|8652
1621479600000|2021-05-20 03:00:00|719.69|715.69|736.79|732.79|740.67|736.67|711.92|707.92|7820
1621483200000|2021-05-20 04:00:00|736.53|732.53|756.65|752.65|766.85|762.85|728.54|724.54|8425
1621486800000|2021-05-20 05:00:00|756.7|752.7|777.54|773.54|778.74|774.74|753.89|749.89|6888
1621490400000|2021-05-20 06:00:00|777.57|773.57|781.36|777.36|790.08|786.08|763.08|759.08|6578
1621494000000|2021-05-20 07:00:00|781.31|777.31|809.86|805.86|834.09|830.09|781.31|777.31|7154
1621497600000|2021-05-20 08:00:00|809.85|805.85|798.91|794.91|816.12|812.12|785.27|781.27|7427
1621501200000|2021-05-20 09:00:00|798.98|794.98|791.62|787.62|803.44|799.44|763.92|759.92|7986
1621504800000|2021-05-20 10:00:00|791.6|787.6|812.88|808.88|813.91|809.91|788.25|784.25|6829
1621508400000|2021-05-20 11:00:00|812.89|808.89|811.33|807.33|815.3|811.3|790.4|786.4|7680
1621512000000|2021-05-20 12:00:00|811.18|807.18|839.13|835.13|845.62|841.62|800.39|796.39|7292
1621515600000|2021-05-20 13:00:00|839.21|835.21|846.08|842.08|865.94|861.94|833.46|829.46|6436
1621519200000|2021-05-20 14:00:00|846.12|842.12|842.22|838.22|866.35|862.35|839.87|835.87|7040
1621522800000|2021-05-20 15:00:00|842.13|838.13|830.38|826.38|861.89|857.89|827.97|823.97|6516
1621526400000|2021-05-20 16:00:00|830.4|826.4|798.37|794.37|834.31|830.31|767.27|763.27|8353
1621530000000|2021-05-20 17:00:00|798.36|794.36|811.42|807.42|817.18|813.18|788.44|784.44|6132
1621533600000|2021-05-20 18:00:00|810.7|806.7|815.56|811.56|817.57|813.57|798.73|794.73|5717
1621537200000|2021-05-20 19:00:00|816.11|812.11|813.32|809.32|828.09|824.09|802.91|798.91|5585
1621540800000|2021-05-20 20:00:00|813.13|809.13|801.57|797.57|823.1|819.1|799.41|795.41|4964
1621544400000|2021-05-20 21:00:00|801.58|797.58|826.4|822.4|827.57|823.57|797|793|2880
1621548000000|2021-05-20 22:00:00|826.36|822.36|830.19|826.19|832.56|828.56|789.61|785.61|5958
1621551600000|2021-05-20 23:00:00|830|826|820.68|816.68|835.86|831.86|809.31|805.31|6514
1621555200000|2021-05-21 00:00:00|820.66|816.66|847.12|843.12|850.08|846.08|818.76|814.76|6115
1621558800000|2021-05-21 01:00:00|847.25|843.25|842.03|838.03|853.93|849.93|840.01|836.01|6281
1621562400000|2021-05-21 02:00:00|841.93|837.93|831.75|827.75|847.11|843.11|828.52|824.52|6630
1621566000000|2021-05-21 03:00:00|831.73|827.73|822.63|818.63|832.38|828.38|820.71|816.71|6978
1621569600000|2021-05-21 04:00:00|822.59|818.59|806.95|802.95|822.79|818.79|798.6|794.6|7459
1621573200000|2021-05-21 05:00:00|806.96|802.96|801.72|797.72|816.22|812.22|796.58|792.58|7730
1621576800000|2021-05-21 06:00:00|801.6|797.6|806.42|802.42|808.75|804.75|777.03|773.03|7497
1621580400000|2021-05-21 07:00:00|806.35|802.35|787.76|783.76|806.38|802.38|785.01|781.01|6946
1621584000000|2021-05-21 08:00:00|787.79|783.79|767.28|763.28|792.88|788.88|752.91|748.91|7989
1621587600000|2021-05-21 09:00:00|767.29|763.29|825.89|821.89|831.06|827.06|767.24|763.24|8027
1621591200000|2021-05-21 10:00:00|826|822|806.15|802.15|826.93|822.93|804.7|800.7|6725
1621594800000|2021-05-21 11:00:00|806.17|802.17|806.77|802.77|810.18|806.18|785.25|781.25|6587
1621598400000|2021-05-21 12:00:00|806.79|802.79|787.89|783.89|816.49|812.49|787.47|783.47|7248
1621602000000|2021-05-21 13:00:00|787.92|783.92|813.97|809.97|816.27|812.27|785.26|781.26|5565
1621605600000|2021-05-21 14:00:00|813.98|809.98|721.11|717.11|815.41|811.41|682.72|678.72|9103
1621609200000|2021-05-21 15:00:00|721.16|717.16|696.3|692.3|737.51|733.51|691.17|687.17|8871
1621612800000|2021-05-21 16:00:00|695.39|691.39|692.19|688.19|721.8|717.8|673.18|669.18|8925
1621616400000|2021-05-21 17:00:00|692.18|688.18|705.21|701.21|709.1|705.1|685.24|681.24|8364
1621620000000|2021-05-21 18:00:00|705.18|701.18|688.09|684.09|705.18|701.18|675.05|671.05|8390
1621623600000|2021-05-21 19:00:00|688.11|684.11|669.19|665.19|688.98|684.98|655.56|651.56|9158
1621627200000|2021-05-21 20:00:00|669.17|665.17|639.9|635.9|671.4|667.4|637.16|633.16|9850
1621674000000|2021-05-22 09:00:00|670.01|666.01|679.02|675.02|686.63|682.63|655.48|651.48|10466
1621677600000|2021-05-22 10:00:00|679|675|711.68|707.68|722.96|718.96|678.45|674.45|11705
1621681200000|2021-05-22 11:00:00|711.69|707.69|700.73|696.73|714.52|710.52|691.21|687.21|10474
1621684800000|2021-05-22 12:00:00|700.72|696.72|691.49|687.49|715.91|711.91|691|687|11160
1621688400000|2021-05-22 13:00:00|691.48|687.48|697.72|693.72|711.14|707.14|690.95|686.95|10769
1621692000000|2021-05-22 14:00:00|697.81|693.81|672.92|668.92|700.11|696.11|663.31|659.31|11007
1621695600000|2021-05-22 15:00:00|672.96|668.96|671.44|667.44|680.17|674.25|650.31|640.15|8282
1621699200000|2021-05-22 16:00:00|671.45|667.45|659.87|655.87|676.49|672.49|657.79|653.79|7996
1621702800000|2021-05-22 17:00:00|659.77|655.77|649.94|645.94|667.84|663.84|643.06|639.06|10212
1621706400000|2021-05-22 18:00:00|649.93|645.93|655.64|651.64|656.46|652.46|642.21|638.21|10159
1621710000000|2021-05-22 19:00:00|655.59|651.59|633.85|629.85|659.19|655.19|632.36|628.36|9986
1621713600000|2021-05-22 20:00:00|633.84|629.84|655.8|651.8|656.35|652.35|633.83|629.83|9981
1621717200000|2021-05-22 21:00:00|655.76|651.76|654.97|650.97|659.65|655.65|650.3|646.3|5680
1621720800000|2021-05-22 22:00:00|654.98|650.98|637.49|633.49|658.93|654.93|631.55|627.55|10786
1621724400000|2021-05-22 23:00:00|637.51|633.51|632.04|628.04|650.88|646.88|631.3|627.3|10103
1621728000000|2021-05-23 00:00:00|632|628|659.35|655.35|660.18|656.18|618.67|614.67|11654
1621731600000|2021-05-23 01:00:00|659.36|655.36|647.99|643.99|661.04|657.04|647.32|643.32|9641
1621735200000|2021-05-23 02:00:00|647.98|643.98|638.91|634.91|657.39|653.39|636.35|632.35|10643
1621738800000|2021-05-23 03:00:00|638.98|634.98|648.79|644.79|652.99|648.99|637.71|633.71|9523
1621742400000|2021-05-23 04:00:00|648.78|644.78|639.37|635.37|650.62|646.62|632.04|628.04|9431
1621746000000|2021-05-23 05:00:00|639.36|635.36|634.06|630.06|639.36|635.36|626.59|622.59|9507
1621749600000|2021-05-23 06:00:00|633.96|629.96|620.73|616.73|638.67|634.67|613.62|609.62|10390
1621753200000|2021-05-23 07:00:00|620.74|616.74|603.1|599.1|623.52|619.52|593.55|589.55|10534
1621756800000|2021-05-23 08:00:00|603.11|599.11|565.28|561.28|603.15|599.15|552.15|548.15|11849
1621760400000|2021-05-23 09:00:00|565.32|561.32|558.27|554.27|579.87|575.87|554.06|550.06|12037
1621764000000|2021-05-23 10:00:00|558.25|554.25|574.79|570.79|588.25|584.25|557.38|553.38|10938
1621767600000|2021-05-23 11:00:00|574.94|570.94|564.38|560.38|583.52|579.52|564.36|560.36|10412
1621771200000|2021-05-23 12:00:00|564.36|560.36|530.91|526.91|571.46|567.46|514.29|510.29|11894
1621774800000|2021-05-23 13:00:00|531|527|539.05|535.05|546.08|539.06|507.32|503.32|10892
1621778400000|2021-05-23 14:00:00|539.09|535.09|546.97|542.97|568.14|548.58|528.04|524.04|9839
1621782000000|2021-05-23 15:00:00|546.98|542.98|525.76|521.76|548.55|544.55|520.93|516.93|10967
1621785600000|2021-05-23 16:00:00|525.77|521.77|518.07|514.07|575.55|539.55|471.19|467.19|10562
1621789200000|2021-05-23 17:00:00|517.6|513.6|516.43|512.43|538.43|534.43|515.01|511.01|9654
1621792800000|2021-05-23 18:00:00|516.58|512.58|511.43|507.43|521.88|517.88|500.65|496.65|9477
1621796400000|2021-05-23 19:00:00|511.52|507.52|514.52|508.52|525.89|521.89|505.21|501.21|8936
1621800000000|2021-05-23 20:00:00|514.51|508.51|532.67|526.67|539.44|533.44|514.51|508.51|7699
1621803600000|2021-05-23 21:00:00|532.96|526.96|546.21|542.21|552.22|546.22|530.72|524.72|5788
1621807200000|2021-05-23 22:00:00|546.22|542.22|541.36|537.36|561.88|557.88|538.43|534.43|8087
1621810800000|2021-05-23 23:00:00|541.37|537.37|554.67|550.67|562.87|558.87|541.37|537.37|7527
1621814400000|2021-05-24 00:00:00|554.69|550.69|554.05|550.05|572.37|568.37|550.55|546.55|7795
1621818000000|2021-05-24 01:00:00|554.06|550.06|558.62|554.62|563.34|559.34|542.06|538.06|7308
1621821600000|2021-05-24 02:00:00|558.61|554.61|570.84|566.84|572.09|568.09|551.52|547.52|6916
1621825200000|2021-05-24 03:00:00|570.83|566.83|582.21|578.21|595.36|591.36|568.27|564.27|6373
1621828800000|2021-05-24 04:00:00|582.27|578.27|573.31|569.31|589.92|585.92|562.2|558.2|5627
1621832400000|2021-05-24 05:00:00|573.12|569.12|587.01|583.01|589.75|585.75|573.08|569.08|6350
1621836000000|2021-05-24 06:00:00|586.99|582.99|596.71|592.71|600.32|596.32|582.15|578.15|5969
1621839600000|2021-05-24 07:00:00|596.79|592.79|624.87|620.87|628.4|624.4|596.3|592.3|6695
1621843200000|2021-05-24 08:00:00|624.89|620.89|626.82|622.82|630.16|626.16|615.3|611.3|6246
1621846800000|2021-05-24 09:00:00|626.79|622.79|606.49|602.49|626.79|622.79|605.68|601.68|5959
1621850400000|2021-05-24 10:00:00|606.5|602.5|619.82|615.82|628.55|624.55|606.49|602.49|6547
1621854000000|2021-05-24 11:00:00|619.72|615.72|650.99|646.99|657.47|653.47|619.32|615.32|6438
1621857600000|2021-05-24 12:00:00|650.97|646.97|667.29|663.29|683.38|679.38|643.38|639.38|6331
1621861200000|2021-05-24 13:00:00|667.47|663.47|650.95|646.95|671.42|667.42|647.14|643.14|6268
1621864800000|2021-05-24 14:00:00|650.96|646.96|659.89|655.89|662.34|658.34|648.6|644.6|6018
1621868400000|2021-05-24 15:00:00|659.91|655.91|674.51|670.51|676.55|672.55|652.24|648.24|5394
1621872000000|2021-05-24 16:00:00|674.49|670.49|658.92|654.92|691.33|687.33|653.95|649.95|6819
1621875600000|2021-05-24 17:00:00|658.94|654.94|665.07|661.07|667.54|663.54|653.92|649.92|5921
1621879200000|2021-05-24 18:00:00|665.13|661.13|667.23|663.23|676.07|672.07|656.6|652.6|6029
1621882800000|2021-05-24 19:00:00|667.18|663.18|695.01|691.01|697.28|693.28|661.7|657.7|6514
1621886400000|2021-05-24 20:00:00|694.88|690.88|698.81|694.81|701.73|697.73|687.89|683.89|5466
1621890000000|2021-05-24 21:00:00|698.78|694.78|720.88|716.88|741.5|737.5|698.46|694.46|4931
1621893600000|2021-05-24 22:00:00|720.87|716.87|727.83|723.83|741.45|737.45|715.81|711.81|6905
1621897200000|2021-05-24 23:00:00|727.81|723.81|756.04|752.04|761.3|757.3|723.82|719.82|7416
1621900800000|2021-05-25 00:00:00|756.64|752.64|770.98|766.98|794.76|790.76|746.23|742.23|7890
1621904400000|2021-05-25 01:00:00|770.37|766.37|750.08|746.08|781.12|777.12|734.43|730.43|7605
1621908000000|2021-05-25 02:00:00|750.2|746.2|718.57|714.57|751.54|747.54|716.75|712.75|7900
1621911600000|2021-05-25 03:00:00|718.41|714.41|717.24|713.24|718.57|714.57|698.65|694.65|7282
1621915200000|2021-05-25 04:00:00|717.2|713.2|719.42|715.42|727.1|723.1|697.57|693.57|7881
1621918800000|2021-05-25 05:00:00|719.41|715.41|724.49|720.49|725.05|721.05|706.33|702.33|6821
1621922400000|2021-05-25 06:00:00|724.51|720.51|758.46|754.46|762.36|758.36|716.07|712.07|6718
1621926000000|2021-05-25 07:00:00|758.47|754.47|749.52|745.52|762.81|758.81|738.81|734.81|6217
1621929600000|2021-05-25 08:00:00|749.64|745.64|723.36|719.36|754.73|750.73|720.94|716.94|6779
1621933200000|2021-05-25 09:00:00|723.63|719.63|723.21|719.21|733.48|729.48|718.94|714.94|6067
1621936800000|2021-05-25 10:00:00|723.22|719.22|691.44|687.44|723.78|719.78|679.25|675.25|7751
1621940400000|2021-05-25 11:00:00|691.4|687.4|675.14|671.14|701.98|697.98|674.06|670.06|7596
1621944000000|2021-05-25 12:00:00|675.2|671.2|690.2|686.2|694.01|690.01|674.15|670.15|7691
1621947600000|2021-05-25 13:00:00|690.16|686.16|696.95|692.95|721.21|717.21|689.31|685.31|6996
1621951200000|2021-05-25 14:00:00|696.96|692.96|702.34|698.34|714.98|710.98|694.16|690.16|6817
1621954800000|2021-05-25 15:00:00|702.43|698.43|708.45|704.45|710.54|706.54|687.1|683.1|7722
1621958400000|2021-05-25 16:00:00|708.44|704.44|698.29|694.29|708.77|704.77|692.81|688.81|7699
1621962000000|2021-05-25 17:00:00|698.32|694.32|697.98|693.98|703.79|699.79|685.67|681.67|6687
1621965600000|2021-05-25 18:00:00|697.96|693.96|698.34|694.34|707.04|703.04|691.37|687.37|6664
1621969200000|2021-05-25 19:00:00|698.39|694.39|680.09|676.09|700.57|696.57|676.28|672.28|6744
1621972800000|2021-05-25 20:00:00|680.06|676.06|692.32|688.32|695.63|691.63|678.79|674.79|5790
1621976400000|2021-05-25 21:00:00|692.35|688.35|703.62|699.62|704.09|700.09|684.96|680.96|3715
1621980000000|2021-05-25 22:00:00|703.61|699.61|721.89|717.89|723.97|719.97|701.24|697.24|6540
1621983600000|2021-05-25 23:00:00|721.93|717.93|722.03|718.03|725.4|721.4|715.1|711.1|6187
1621987200000|2021-05-26 00:00:00|721.95|717.95|716.95|712.95|728.82|724.82|710.57|706.57|7226
1621990800000|2021-05-26 01:00:00|717.02|713.02|735.34|731.34|736.43|732.43|716.97|712.97|6003
1621994400000|2021-05-26 02:00:00|735.35|731.35|743.97|739.97|754.07|750.07|732.67|728.67|6231
1621998000000|2021-05-26 03:00:00|743.99|739.99|754.81|750.81|756.81|752.81|741.3|737.3|4851
1622001600000|2021-05-26 04:00:00|754.76|750.76|755.89|751.89|756.37|752.37|744.04|740.04|5599
1622005200000|2021-05-26 05:00:00|755.86|751.86|757.31|753.31|772|768|752.88|748.88|5476
1622008800000|2021-05-26 06:00:00|757.3|753.3|779.97|775.97|785.48|781.48|755.99|751.99|6248
1622012400000|2021-05-26 07:00:00|779.98|775.98|785.45|781.45|788.86|784.86|774.16|770.16|5398
1622016000000|2021-05-26 08:00:00|785.37|781.37|771.32|767.32|790.78|786.78|757.48|753.48|7070
1622019600000|2021-05-26 09:00:00|771.33|767.33|772.03|768.03|779.82|775.82|767.42|763.42|5430
1622023200000|2021-05-26 10:00:00|772.02|768.02|765.23|761.23|778.35|774.35|754.46|750.46|6896
1622026800000|2021-05-26 11:00:00|765.22|761.22|768.96|764.96|769.67|765.67|755.92|751.92|4673
1622030400000|2021-05-26 12:00:00|769.02|765.02|770.88|766.88|778.65|774.65|766.81|762.81|5008
1622034000000|2021-05-26 13:00:00|770.87|766.87|726.29|722.29|770.87|766.87|725.83|721.83|7040
1622037600000|2021-05-26 14:00:00|726.85|722.85|740.7|736.7|743.72|739.72|725.1|721.1|7458
1622041200000|2021-05-26 15:00:00|740.73|736.73|738.66|734.66|740.83|736.83|726.35|722.35|7605
1622044800000|2021-05-26 16:00:00|738.67|734.67|732.34|728.34|747.55|743.55|730.91|726.91|7516
1622048400000|2021-05-26 17:00:00|732.33|728.33|743.22|739.22|743.6|739.6|723.3|719.3|6383
1622052000000|2021-05-26 18:00:00|743.21|739.21|738.11|734.11|743.21|739.21|730.46|726.46|5154
1622055600000|2021-05-26 19:00:00|738.08|734.08|738.26|734.26|738.34|734.34|723.65|719.65|6251
1622059200000|2021-05-26 20:00:00|738.24|734.24|742.51|738.51|746.74|742.74|734.15|730.15|3845
1622062800000|2021-05-26 21:00:00|742.47|738.47|751.74|747.74|756.12|752.12|738.46|734.46|2436
1622066400000|2021-05-26 22:00:00|751.65|747.65|757.36|753.36|757.45|753.45|746.82|742.82|3529
1622070000000|2021-05-26 23:00:00|757.37|753.37|766.62|762.62|769.4|765.4|750.74|746.74|4641
1622073600000|2021-05-27 00:00:00|766.69|762.69|755.33|751.33|777.02|773.02|747.26|743.26|5666
1622077200000|2021-05-27 01:00:00|755.35|751.35|715.23|711.23|757.72|753.72|711.64|707.64|6858
1622080800000|2021-05-27 02:00:00|714.96|710.96|723.71|719.71|727.22|723.22|711.1|707.1|6113
1622084400000|2021-05-27 03:00:00|723.62|719.62|720.3|716.3|723.62|719.62|703.57|699.57|5833
1622088000000|2021-05-27 04:00:00|720.32|716.32|723.7|719.7|724.44|720.44|710.49|706.49|5589
1622091600000|2021-05-27 05:00:00|723.73|719.73|736.25|732.25|736.98|732.98|715.92|711.92|5067
1622095200000|2021-05-27 06:00:00|736.26|732.26|740.47|736.47|741.94|737.94|728.94|724.94|4527
1622098800000|2021-05-27 07:00:00|740.5|736.5|735.39|731.39|743.55|739.55|733.28|729.28|4039
1622102400000|2021-05-27 08:00:00|735.96|731.96|753.53|749.53|756.85|752.85|726.85|722.85|5261
1622106000000|2021-05-27 09:00:00|753.57|749.57|763.5|759.5|770.69|766.69|753.05|749.05|5279
1622109600000|2021-05-27 10:00:00|763.56|759.56|758.01|754.01|767.18|763.18|757.58|753.58|4468
1622113200000|2021-05-27 11:00:00|758|754|768.88|764.88|771.8|767.8|758|754|4916
1622116800000|2021-05-27 12:00:00|768.87|764.87|758.26|754.26|776.61|772.61|758.18|754.18|5160
1622120400000|2021-05-27 13:00:00|758.27|754.27|774.78|770.78|791.52|787.52|758.27|754.27|5290
1622124000000|2021-05-27 14:00:00|774.84|770.84|796.24|792.24|808.66|804.66|774.79|770.79|5676
1622127600000|2021-05-27 15:00:00|796.23|792.23|786.1|782.1|802|798|773.62|769.62|5725
1622131200000|2021-05-27 16:00:00|786.13|782.13|766.6|762.6|790.72|786.72|760.26|756.26|6022
1622134800000|2021-05-27 17:00:00|766.59|762.59|778.32|774.32|782.25|778.25|766.07|762.07|4312
1622138400000|2021-05-27 18:00:00|778.5|774.5|775.48|771.48|780.12|776.12|767.53|763.53|4815
1622142000000|2021-05-27 19:00:00|775.47|771.47|768.71|764.71|776.35|772.35|758.62|754.62|6067
1622145600000|2021-05-27 20:00:00|768.66|764.66|752.77|748.77|769.74|765.74|751.08|747.08|5547
1622149200000|2021-05-27 21:00:00|752.76|748.76|774.93|770.93|776.85|772.85|746.97|742.97|4011
1622152800000|2021-05-27 22:00:00|774.88|770.88|755.58|751.58|774.88|770.88|753.87|749.87|4894
1622156400000|2021-05-27 23:00:00|755.62|751.62|752.11|748.11|763.42|759.42|744.6|740.6|5143
1622160000000|2021-05-28 00:00:00|752.1|748.1|738.18|734.18|763.31|759.31|736.23|732.23|5800
1622163600000|2021-05-28 01:00:00|737.93|733.93|743.13|739.13|748.36|744.36|728.73|724.73|5665
1622167200000|2021-05-28 02:00:00|743.14|739.14|746.68|742.68|748.6|744.6|739.1|735.1|4552
1622170800000|2021-05-28 03:00:00|746.67|742.67|744.47|740.47|746.67|742.67|734.13|730.13|4929
1622174400000|2021-05-28 04:00:00|744.42|740.42|727.19|723.19|744.42|740.42|721.57|717.57|5282
1622178000000|2021-05-28 05:00:00|727.2|723.2|702.54|698.54|734.71|730.71|699.19|695.19|5375
1622181600000|2021-05-28 06:00:00|702.52|698.52|700.67|696.67|708.44|704.44|677.17|673.17|6039
1622185200000|2021-05-28 07:00:00|700.64|696.64|708.11|704.11|714.04|710.04|690.97|686.97|5920
1622188800000|2021-05-28 08:00:00|708.41|704.41|687.7|683.7|713.82|709.82|679.62|675.62|6076
1622192400000|2021-05-28 09:00:00|687.28|683.28|682.36|678.36|687.7|683.7|660.46|656.46|6250
1622196000000|2021-05-28 10:00:00|682.34|678.34|681.28|677.28|689.84|685.84|674.53|670.53|6510
1622199600000|2021-05-28 11:00:00|681.24|677.24|660.28|656.28|685.96|681.96|655.51|651.51|6601
1622203200000|2021-05-28 12:00:00|660.27|656.27|696.15|692.15|697.32|693.32|655.68|651.68|6965
1622206800000|2021-05-28 13:00:00|696.11|692.11|700.75|696.75|706.27|702.27|694.77|690.77|6075
1622210400000|2021-05-28 14:00:00|700.68|696.68|693.56|689.56|704.24|700.24|692.52|688.52|5745
1622214000000|2021-05-28 15:00:00|693.55|689.55|704.32|700.32|711.04|707.04|688.84|684.84|6130
1622217600000|2021-05-28 16:00:00|704.33|700.33|677.08|673.08|706.35|702.35|677.08|673.08|6495
1622221200000|2021-05-28 17:00:00|677.04|673.04|690.32|686.32|692.44|688.44|673.04|669.04|5655
1622224800000|2021-05-28 18:00:00|690.33|686.33|702.6|698.6|708.03|704.03|683.26|679.26|5524
1622228400000|2021-05-28 19:00:00|702.61|698.61|700.89|696.89|710.48|706.48|697.43|693.43|6089
1622232000000|2021-05-28 20:00:00|700.9|696.9|682.36|678.36|710.93|706.93|681.54|677.54|5630
1622271600000|2021-05-29 07:00:00|703.74|699.74|689.51|685.51|704.92|700.92|688.89|684.89|8542
1622275200000|2021-05-29 08:00:00|689.49|685.49|674.19|670.19|693.7|689.7|669.35|665.35|10373
1622278800000|2021-05-29 09:00:00|674.1|670.1|673.38|669.38|676.35|672.35|658.86|654.86|11059
1622282400000|2021-05-29 10:00:00|673.4|669.4|669.69|665.69|674.48|670.48|666.07|662.07|10195
1622286000000|2021-05-29 11:00:00|669.71|665.71|673.09|669.09|678.34|674.34|656.48|652.48|10946
1622289600000|2021-05-29 12:00:00|673.07|669.07|655.78|651.78|673.16|669.16|652.49|648.49|11126
1622293200000|2021-05-29 13:00:00|655.77|651.77|656.26|652.26|657.79|653.79|640.75|636.75|11341
1622296800000|2021-05-29 14:00:00|656.27|652.27|652.44|648.44|664.98|660.98|647.81|643.81|11160
1622300400000|2021-05-29 15:00:00|652.45|648.45|641.6|637.6|652.45|648.45|630.49|626.49|11685
1622304000000|2021-05-29 16:00:00|641.69|637.69|655.03|651.03|659.89|655.89|629.73|625.73|11249
1622307600000|2021-05-29 17:00:00|654.91|650.91|632.53|628.53|655.37|651.37|630.39|626.39|11028
1622311200000|2021-05-29 18:00:00|632.4|628.4|636.44|632.44|637.15|633.15|625.63|621.63|10950
1622314800000|2021-05-29 19:00:00|636.43|632.43|633.51|629.51|638.15|634.15|623.52|619.52|10957
1622318400000|2021-05-29 20:00:00|633.52|629.52|633.27|629.27|637.83|633.83|620.86|616.86|10472
1622322000000|2021-05-29 21:00:00|633.28|629.28|646.61|642.61|646.92|642.92|632.98|628.98|8305
1622325600000|2021-05-29 22:00:00|646.58|642.58|647.5|643.5|649.99|645.99|638.58|634.58|9112
1622329200000|2021-05-29 23:00:00|647.47|643.47|654.02|650.02|659.15|655.15|638.72|634.72|11303
1622332800000|2021-05-30 00:00:00|654.05|650.05|631.03|627.03|654.57|650.57|622.29|618.29|11733
1622336400000|2021-05-30 01:00:00|631.07|627.07|625.11|621.11|636.31|632.31|619.16|615.16|10820
1622340000000|2021-05-30 02:00:00|625.05|621.05|643.04|639.04|643.54|639.54|620.87|616.87|9611
1622343600000|2021-05-30 03:00:00|643.11|639.11|651.9|647.9|655.16|651.16|642.48|638.48|9728
1622347200000|2021-05-30 04:00:00|651.91|647.91|658.9|654.9|661.65|657.65|648.51|644.51|9848
1622350800000|2021-05-30 05:00:00|658.88|654.88|673.34|669.34|675.41|671.41|658.88|654.88|10398
1622354400000|2021-05-30 06:00:00|673.36|669.36|680.69|676.69|682.46|678.46|672.86|668.86|10602
1622358000000|2021-05-30 07:00:00|680.68|676.68|683.78|679.78|690.39|686.39|677.71|673.71|10081
1622361600000|2021-05-30 08:00:00|683.82|679.82|674.35|670.35|689.27|685.27|672.82|668.82|9801
1622365200000|2021-05-30 09:00:00|674.39|670.39|680.08|676.08|683.57|679.57|674.39|670.39|9400
1622368800000|2021-05-30 10:00:00|680.14|676.14|672.93|668.93|683.02|679.02|672.92|668.92|8816
1622372400000|2021-05-30 11:00:00|672.91|668.91|688.29|684.29|688.72|684.72|671.71|667.71|9175
1622376000000|2021-05-30 12:00:00|688.31|684.31|668.34|664.34|689.75|685.75|663.17|659.17|10200
1622379600000|2021-05-30 13:00:00|668.39|664.39|667.06|663.06|672.51|668.51|661.6|657.6|9561
1622383200000|2021-05-30 14:00:00|667.08|663.08|658.82|654.82|667.93|663.1|653.69|649.69|6733
1622386800000|2021-05-30 15:00:00|658.81|654.81|664.92|660.92|679.92|661.12|656.14|652.14|6698
1622390400000|2021-05-30 16:00:00|664.93|660.93|666.99|662.99|674.93|670.93|660.4|656.4|8734
1622394000000|2021-05-30 17:00:00|667|663|668.3|664.3|672.84|668.84|666.79|662.79|9159
1622397600000|2021-05-30 18:00:00|668.31|664.31|673.46|669.46|676.08|672.08|668.17|664.17|9604
1622401200000|2021-05-30 19:00:00|673.45|669.45|672.22|666.22|677.03|673.03|669.92|665.92|8563
1622404800000|2021-05-30 20:00:00|672.21|666.21|667.13|661.13|673.48|667.48|665.62|659.62|9137
1622408400000|2021-05-30 21:00:00|667.17|661.17|665.6|661.6|668.51|664.51|661.57|657.57|6008
1622412000000|2021-05-30 22:00:00|665.59|661.59|664.38|660.38|669.9|665.9|659.65|655.65|7421
1622415600000|2021-05-30 23:00:00|664.39|660.39|663.75|659.75|667.03|663.03|658.18|654.18|9268
1622419200000|2021-05-31 00:00:00|663.74|659.74|656.18|652.18|675|671|655.25|651.25|9974
1622422800000|2021-05-31 01:00:00|656.2|652.2|642.97|638.97|659.02|655.02|641.51|637.51|10458
1622426400000|2021-05-31 02:00:00|642.99|638.99|646.54|642.54|650.54|646.54|640.84|636.84|9397
1622430000000|2021-05-31 03:00:00|646.51|642.51|644.31|640.31|647.63|643.63|637.25|633.25|10055
1622433600000|2021-05-31 04:00:00|644.3|640.3|644.63|640.63|646.25|642.25|637.87|633.87|9512
1622437200000|2021-05-31 05:00:00|644.62|640.62|647.24|643.24|651.72|647.72|639.24|635.24|9163
1622440800000|2021-05-31 06:00:00|647.25|643.25|661.33|657.33|663.07|659.07|646.58|642.58|9689
1622444400000|2021-05-31 07:00:00|661.34|657.34|674.18|670.18|678.57|674.57|660.12|656.12|10478
1622448000000|2021-05-31 08:00:00|674.17|670.17|678.03|674.03|681.49|677.49|669.8|665.8|9592
1622451600000|2021-05-31 09:00:00|678.15|674.15|681.38|677.38|689.52|685.52|676.24|672.24|8725
1622455200000|2021-05-31 10:00:00|681.37|677.37|694.74|690.74|696.79|692.79|681.36|677.36|9256
1622458800000|2021-05-31 11:00:00|694.68|690.68|692.07|688.07|700.57|696.57|690.23|686.23|8036
1622462400000|2021-05-31 12:00:00|692.08|688.08|687.87|683.87|700.17|696.17|683.35|679.35|8133
1622466000000|2021-05-31 13:00:00|687.88|683.88|685.44|681.44|693.5|689.5|684.02|680.02|8605
1622469600000|2021-05-31 14:00:00|685.42|681.42|686.43|682.43|688.6|684.6|677.74|673.74|8168
1622473200000|2021-05-31 15:00:00|686.42|682.42|707.3|703.3|707.76|703.76|686.37|682.37|8753
1622476800000|2021-05-31 16:00:00|707.25|703.25|706.73|702.73|710.79|706.79|701.55|697.55|9260
1622480400000|2021-05-31 17:00:00|706.72|702.72|698.36|694.36|707.6|703.6|694.07|690.07|9202
1622484000000|2021-05-31 18:00:00|698.39|694.39|696.67|692.67|698.86|694.86|693.82|689.82|8862
1622487600000|2021-05-31 19:00:00|696.66|692.66|700.24|696.24|700.71|696.71|695.07|691.07|7928
1622491200000|2021-05-31 20:00:00|700.26|696.26|697.38|693.38|703.9|699.9|695.96|691.96|7720
1622494800000|2021-05-31 21:00:00|697.54|693.54|700.59|696.59|701.62|697.62|695.24|691.24|4035
1622498400000|2021-05-31 22:00:00|700.53|696.53|703.08|699.08|708.87|704.87|698.82|694.82|8359
1622502000000|2021-05-31 23:00:00|703.25|699.25|704.69|700.69|713.1|709.1|701.38|697.38|9689
1622505600000|2021-06-01 00:00:00|704.7|700.7|720.06|716.06|722.89|718.89|701.88|697.88|9268
1622509200000|2021-06-01 01:00:00|720.22|716.22|698.71|694.71|720.7|716.7|697.9|693.9|8807
1622512800000|2021-06-01 02:00:00|698.72|694.72|692.31|688.31|703.46|699.46|686.51|682.51|9672
1622516400000|2021-06-01 03:00:00|692.32|688.32|692.97|688.97|701.79|697.79|688.44|684.44|8745
1622520000000|2021-06-01 04:00:00|692.96|688.96|692.43|688.43|695.79|691.79|684.28|680.28|8079
1622523600000|2021-06-01 05:00:00|692.44|688.44|705.21|701.21|707.72|703.72|691.61|687.61|8297
1622527200000|2021-06-01 06:00:00|705.35|701.35|698.28|694.28|708.14|704.14|693.51|689.51|8686
1622530800000|2021-06-01 07:00:00|698.29|694.29|695.93|691.93|702.26|698.26|691.8|687.8|8419
1622534400000|2021-06-01 08:00:00|695.91|691.91|679.69|675.69|700.44|696.44|673.64|669.64|8783
1622538000000|2021-06-01 09:00:00|679.73|675.73|680.79|676.79|686.26|682.26|674.18|670.18|7640
1622541600000|2021-06-01 10:00:00|680.8|676.8|688.4|684.4|691.02|687.02|676.95|672.95|8949
1622545200000|2021-06-01 11:00:00|688.52|684.52|691.67|687.67|692.23|688.23|684.95|680.95|7905
1622548800000|2021-06-01 12:00:00|691.66|687.66|678.53|674.53|691.67|687.67|677.98|673.98|9277
1622552400000|2021-06-01 13:00:00|678.54|674.54|696.44|692.44|699.12|695.12|670.93|666.93|10011
1622556000000|2021-06-01 14:00:00|696.42|692.42|689.18|685.18|702.66|698.66|686.85|682.85|9608
1622559600000|2021-06-01 15:00:00|689.16|685.16|681.41|677.41|689.17|685.17|678.69|674.69|9325
1622563200000|2021-06-01 16:00:00|681.37|677.37|678.95|674.95|685.6|681.6|675.82|671.82|9399
1622566800000|2021-06-01 17:00:00|678.88|674.88|683.54|679.54|685.09|681.09|675.08|671.08|8819
1622570400000|2021-06-01 18:00:00|683.56|679.56|684.85|680.85|687.09|683.09|681.34|677.34|7513
1622574000000|2021-06-01 19:00:00|684.86|680.86|678.96|674.96|685.26|681.26|675.17|671.17|7761
1622577600000|2021-06-01 20:00:00|679|675|686.5|682.5|686.78|682.78|678.12|674.12|7435
1622581200000|2021-06-01 21:00:00|686.62|682.62|688.49|684.49|688.99|684.99|682.53|678.53|4365
1622584800000|2021-06-01 22:00:00|688.44|684.44|686.97|682.97|690.6|686.6|682.86|678.86|7421
1622588400000|2021-06-01 23:00:00|686.99|682.99|693.11|689.11|694.89|690.89|686.99|682.99|8230
1622592000000|2021-06-02 00:00:00|693.12|689.12|684.3|680.3|697.62|693.62|682.29|678.29|8329
1622595600000|2021-06-02 01:00:00|684.45|680.45|686.09|682.09|686.56|682.56|676.86|672.86|8321
1622599200000|2021-06-02 02:00:00|686.06|682.06|684.84|680.84|691.36|687.36|683.81|679.81|7393
1622602800000|2021-06-02 03:00:00|684.83|680.83|687.89|683.89|694.83|690.83|684.81|680.81|7328
1622606400000|2021-06-02 04:00:00|687.74|683.74|688.66|684.66|692.6|688.6|687.22|683.22|6585
1622610000000|2021-06-02 05:00:00|688.65|684.65|688.88|684.88|691.13|687.13|683.82|679.82|6180
1622613600000|2021-06-02 06:00:00|688.87|684.87|685.52|681.52|691.1|687.1|685.12|681.12|6449
1622617200000|2021-06-02 07:00:00|685.51|681.51|698.39|694.39|699.75|695.75|685.5|681.5|7129
1622620800000|2021-06-02 08:00:00|698.4|694.4|702.12|698.12|702.68|698.68|695.6|691.6|6702
1622624400000|2021-06-02 09:00:00|702.18|698.18|701.2|697.2|704.53|700.53|699.41|695.41|7398
1622628000000|2021-06-02 10:00:00|701.18|697.18|697.6|693.6|704.83|700.83|696.13|692.13|6953
1622631600000|2021-06-02 11:00:00|697.59|693.59|694.23|690.23|699.41|695.41|690.78|686.78|7959
1622635200000|2021-06-02 12:00:00|694.24|690.24|698.44|694.44|699.37|695.37|693.53|689.53|6932
1622638800000|2021-06-02 13:00:00|698.46|694.46|702.94|698.94|708.01|704.01|693.19|689.19|7914
1622642400000|2021-06-02 14:00:00|702.95|698.95|704.6|700.6|708.54|704.54|699.36|695.36|8263
1622646000000|2021-06-02 15:00:00|704.61|700.61|711.98|707.98|718.15|714.15|704.6|700.6|8091
1622649600000|2021-06-02 16:00:00|711.96|707.96|707.6|703.6|716.58|712.58|704.87|700.87|8187
1622653200000|2021-06-02 17:00:00|707.61|703.61|708.46|704.46|709.12|705.12|704.39|700.39|6552
1622656800000|2021-06-02 18:00:00|708.47|704.47|707.98|703.98|709.17|705.17|704.86|700.86|5932
1622660400000|2021-06-02 19:00:00|707.99|703.99|706.51|702.51|709.35|705.35|705.55|701.55|4841
1622664000000|2021-06-02 20:00:00|706.49|702.49|701.1|697.1|706.51|702.51|699.22|695.22|7054
1622667600000|2021-06-02 21:00:00|701.07|697.07|702.52|698.52|705.28|701.28|700.96|696.96|4961
1622671200000|2021-06-02 22:00:00|702.47|698.47|698.8|694.8|705.25|701.25|694.37|690.37|6993
1622674800000|2021-06-02 23:00:00|698.81|694.81|699.66|695.66|702.81|698.81|695.94|691.94|7220
1622678400000|2021-06-03 00:00:00|699.68|695.68|697.1|693.1|704.43|700.43|691.05|687.05|8791
1622682000000|2021-06-03 01:00:00|697.09|693.09|692.13|688.13|699.62|695.62|690.95|686.95|7314
1622685600000|2021-06-03 02:00:00|692.15|688.15|696.62|692.62|697.17|693.17|690.12|686.12|7380
1622689200000|2021-06-03 03:00:00|696.61|692.61|702.1|698.1|702.92|698.92|694.5|690.5|7187
1622692800000|2021-06-03 04:00:00|702.11|698.11|711.19|707.19|711.31|707.31|701.31|697.31|7479
1622696400000|2021-06-03 05:00:00|711.2|707.2|719.16|715.16|719.62|715.62|711.1|707.1|8068
1622700000000|2021-06-03 06:00:00|719.17|715.17|721.7|717.7|721.96|717.96|714.6|710.6|7129
1622703600000|2021-06-03 07:00:00|721.69|717.69|713.71|709.71|721.89|717.89|712.27|708.27|7384
1622707200000|2021-06-03 08:00:00|713.69|709.69|723.83|719.83|727.18|723.18|712.34|708.34|7352
1622710800000|2021-06-03 09:00:00|723.75|719.75|730.24|726.24|732|728|723.24|719.24|6660
1622714400000|2021-06-03 10:00:00|730.32|726.32|729.33|725.33|737.29|733.29|728.81|724.81|5893
1622718000000|2021-06-03 11:00:00|729.41|725.41|720.53|716.53|730.53|726.53|718.84|714.84|7747
1622721600000|2021-06-03 12:00:00|720.54|716.54|728.19|724.19|728.51|724.51|715.94|711.94|7348
1622725200000|2021-06-03 13:00:00|728.25|724.25|712.38|708.38|731.37|727.37|710.07|706.07|7407
1622728800000|2021-06-03 14:00:00|712.44|708.44|714.12|710.12|716.12|712.12|708.62|704.62|7453
1622732400000|2021-06-03 15:00:00|714.13|710.13|715.12|711.12|718.14|714.14|710.03|706.03|6654
1622736000000|2021-06-03 16:00:00|715.08|711.08|721.6|717.6|725.78|721.78|711.83|707.83|7181
1622739600000|2021-06-03 17:00:00|721.61|717.61|718.1|714.1|723.98|719.98|717.47|713.47|7198
1622743200000|2021-06-03 18:00:00|718.11|714.11|713.12|709.12|721.34|717.34|712.65|708.65|6283
1622746800000|2021-06-03 19:00:00|713.15|709.15|711.17|707.17|713.39|709.39|708.37|704.37|5869
1622750400000|2021-06-03 20:00:00|711.15|707.15|715.22|711.22|716.73|712.73|708.74|704.74|6292
1622754000000|2021-06-03 21:00:00|715.23|711.23|712.66|708.66|719.52|715.52|711.87|707.87|4617
1622757600000|2021-06-03 22:00:00|712.67|708.67|717.88|713.88|719.54|715.54|711.18|707.18|6599
1622761200000|2021-06-03 23:00:00|717.89|713.89|720.64|716.64|722.61|718.61|715.28|711.28|7847
1622764800000|2021-06-04 00:00:00|720.75|716.75|711.32|707.32|721.61|717.61|710.06|706.06|8628
1622768400000|2021-06-04 01:00:00|711.3|707.3|689.84|685.84|711.58|707.58|679.83|675.83|7070
1622772000000|2021-06-04 02:00:00|689.71|685.71|690.11|686.11|690.54|686.54|679.22|675.22|5029
1622775600000|2021-06-04 03:00:00|690.13|686.13|690.46|686.46|694.78|690.78|685.09|681.09|4535
1622779200000|2021-06-04 04:00:00|690.39|686.39|685.06|681.06|691.93|687.93|683.49|679.49|3834
1622782800000|2021-06-04 05:00:00|685.08|681.08|668.52|664.52|688.71|684.71|664.37|660.37|5197
1622786400000|2021-06-04 06:00:00|668.38|664.38|664.54|660.54|673.4|669.4|658.73|654.73|5712
1622790000000|2021-06-04 07:00:00|664.55|660.55|662.02|658.02|665.04|661.04|650.68|646.68|5767
1622793600000|2021-06-04 08:00:00|661.97|657.97|661.22|657.22|666.03|662.03|653.85|649.85|4489
1622797200000|2021-06-04 09:00:00|661.23|657.23|669.01|665.01|669.01|665.01|656.54|652.54|4521
1622800800000|2021-06-04 10:00:00|668.96|664.96|661.47|657.47|671.81|667.81|661.47|657.47|4337
1622804400000|2021-06-04 11:00:00|661.44|657.44|660.67|656.67|665.08|661.08|656.09|652.09|4588
1622808000000|2021-06-04 12:00:00|660.66|656.66|669.48|665.48|671.19|667.19|646.7|642.7|5865
1622811600000|2021-06-04 13:00:00|669.58|665.58|668.92|664.92|671.47|667.47|666.12|662.12|3820
1622815200000|2021-06-04 14:00:00|668.93|664.93|666.27|662.27|670.7|666.7|658.17|654.17|5084
1622818800000|2021-06-04 15:00:00|666.29|662.29|669.74|665.74|671.92|667.92|665.38|661.38|3251
1622822400000|2021-06-04 16:00:00|669.77|665.77|667.15|663.15|673.29|669.29|664.98|660.98|4505
1622826000000|2021-06-04 17:00:00|667.09|663.09|673.63|669.63|676.53|672.53|665.92|661.92|3571
1622829600000|2021-06-04 18:00:00|673.62|669.62|674.79|670.79|676.48|672.48|673.06|669.06|2825
1622833200000|2021-06-04 19:00:00|674.77|670.77|672.54|668.54|676.42|672.42|670.45|666.45|2938
1622836800000|2021-06-04 20:00:00|672.46|668.46|676.88|672.88|678.12|674.12|672.43|668.43|2808
1622876400000|2021-06-05 07:00:00|685.66|681.66|682.33|678.33|690.82|686.82|682.26|678.26|6816
1622880000000|2021-06-05 08:00:00|682.34|678.34|683.36|679.36|683.37|679.37|678.77|674.77|6829
1622883600000|2021-06-05 09:00:00|683.35|679.35|660.32|656.32|685.59|681.59|652.92|648.92|8508
1622887200000|2021-06-05 10:00:00|660.3|656.3|662.95|658.95|666.85|662.85|655.88|651.88|10101
1622890800000|2021-06-05 11:00:00|662.94|658.94|654.23|650.23|663.57|659.57|650.04|646.04|10067
1622894400000|2021-06-05 12:00:00|654.22|650.22|655.16|651.16|658.51|654.51|644.76|640.76|9897
1622898000000|2021-06-05 13:00:00|655.19|651.19|649.48|645.48|655.8|651.8|649.42|645.42|8824
1622901600000|2021-06-05 14:00:00|649.34|645.34|647.7|643.7|655.82|651.82|647.12|643.12|8690
1622905200000|2021-06-05 15:00:00|647.69|643.69|657.4|653.4|658.95|654.95|645.99|641.99|9396
1622908800000|2021-06-05 16:00:00|657.46|653.46|654.92|650.92|658.75|654.75|653.48|649.48|8269
1622912400000|2021-06-05 17:00:00|654.91|650.91|652.54|648.54|657.83|653.83|651.57|647.57|7705
1622916000000|2021-06-05 18:00:00|652.58|648.58|657.4|653.4|659.62|655.62|651.73|647.73|7973
1622919600000|2021-06-05 19:00:00|657.43|653.43|652.2|648.2|660.04|656.04|651.36|647.36|7039
1622923200000|2021-06-05 20:00:00|652.27|648.27|658.67|654.67|661.67|657.67|651.27|647.27|8341
1622926800000|2021-06-05 21:00:00|658.68|654.68|638.43|634.43|658.68|654.68|636.31|632.31|6226
1622930400000|2021-06-05 22:00:00|638.44|634.44|642.55|638.55|646.67|642.67|637.09|633.09|5011
1622934000000|2021-06-05 23:00:00|642.54|638.54|651.36|647.36|651.42|647.42|642.54|638.54|4756
1622937600000|2021-06-06 00:00:00|651.3|647.3|650.96|646.96|653.19|649.19|647.66|643.66|4994
1622941200000|2021-06-06 01:00:00|650.99|646.99|661.86|657.86|661.98|657.98|650.99|646.99|6176
1622944800000|2021-06-06 02:00:00|661.83|657.83|663.38|659.38|664.09|660.09|660.38|656.38|6873
1622948400000|2021-06-06 03:00:00|663.35|659.35|661.18|657.18|664.62|660.62|658.65|654.65|6656
1622952000000|2021-06-06 04:00:00|661.14|657.14|665.85|661.85|669.53|665.53|661.02|657.02|5848
1622955600000|2021-06-06 05:00:00|665.88|661.88|668.76|664.76|668.78|664.78|664.37|660.37|5831
1622959200000|2021-06-06 06:00:00|668.77|664.77|661.91|657.91|672.05|668.05|660.39|656.39|7735
1622962800000|2021-06-06 07:00:00|661.9|657.9|666.78|662.78|667.63|663.63|661.9|657.9|6727
1622966400000|2021-06-06 08:00:00|666.77|662.77|668.5|664.5|669.73|665.73|663.96|659.96|7192
1622970000000|2021-06-06 09:00:00|668.51|664.51|664.39|660.39|670.38|666.38|664.14|660.14|6569
1622973600000|2021-06-06 10:00:00|664.38|660.38|661.79|657.79|665.08|661.08|659.78|655.78|6802
1622977200000|2021-06-06 11:00:00|661.81|657.81|659.45|655.45|663.28|659.28|658.97|654.97|7611
1622980800000|2021-06-06 12:00:00|659.42|655.42|658.25|654.25|661.78|657.78|655.95|651.95|7271
1622984400000|2021-06-06 13:00:00|658.28|654.28|652.33|648.33|666.73|662.73|651.24|647.24|7848
1622988000000|2021-06-06 14:00:00|652.34|648.34|659.24|655.24|660.57|656.57|650.36|646.36|7034
1622991600000|2021-06-06 15:00:00|659.25|655.25|659.63|655.63|662.69|658.69|657.51|653.51|6402
1622995200000|2021-06-06 16:00:00|659.66|655.66|662.43|658.43|662.64|658.64|658.29|654.29|7351
1622998800000|2021-06-06 17:00:00|662.42|658.42|655.11|651.11|662.45|658.45|653.78|649.78|6626
1623002400000|2021-06-06 18:00:00|655.16|651.16|653.19|649.19|655.19|651.19|652.18|648.18|6539
1623006000000|2021-06-06 19:00:00|653.18|649.18|652.83|646.83|653.53|649.53|651.24|645.8|6256
1623009600000|2021-06-06 20:00:00|652.85|646.85|656.49|650.49|657.01|651.01|650.82|644.82|6662
1623013200000|2021-06-06 21:00:00|656.47|650.47|657.51|653.51|658.78|654.35|655.65|649.84|3382
1623016800000|2021-06-06 22:00:00|657.45|653.45|651.28|647.28|658.08|654.08|647.07|643.07|5262
1623020400000|2021-06-06 23:00:00|651.29|647.29|658.05|654.05|659.21|655.21|650.08|646.08|5009
1623024000000|2021-06-07 00:00:00|658.06|654.06|664.76|660.76|666.36|662.36|654.04|650.04|8111
1623027600000|2021-06-07 01:00:00|664.78|660.78|669.51|665.51|672.19|668.19|663.4|659.4|6843
1623031200000|2021-06-07 02:00:00|669.52|665.52|669.76|665.76|671.44|667.44|668.16|664.16|7264
1623034800000|2021-06-07 03:00:00|669.72|665.72|665.63|661.63|671.66|667.66|664.6|660.6|7340
1623038400000|2021-06-07 04:00:00|665.62|661.62|664.78|660.78|669.29|665.29|664.44|660.44|6617
1623042000000|2021-06-07 05:00:00|664.79|660.79|664.21|660.21|666.12|662.12|661.69|657.69|6607
1623045600000|2021-06-07 06:00:00|664.22|660.22|662.05|658.05|665.08|661.08|661.45|657.45|7143
1623049200000|2021-06-07 07:00:00|662.06|658.06|661.89|657.89|663.23|659.23|657.96|653.96|6819
1623052800000|2021-06-07 08:00:00|661.82|657.82|659.77|655.77|664.55|660.55|658.44|654.44|5286
1623056400000|2021-06-07 09:00:00|659.8|655.8|665.35|661.35|665.99|661.99|658.13|654.13|3538
1623060000000|2021-06-07 10:00:00|665.36|661.36|668.58|664.58|670.36|666.36|665.36|661.36|5908
1623063600000|2021-06-07 11:00:00|668.51|664.51|666.34|662.34|669.58|665.58|665.41|661.41|4129
1623067200000|2021-06-07 12:00:00|666.37|662.37|668.54|664.54|670.79|666.79|665.08|661.08|5163
1623070800000|2021-06-07 13:00:00|668.53|664.53|660.97|656.97|669.85|665.85|660.55|656.55|6436
1623074400000|2021-06-07 14:00:00|660.96|656.96|654.6|650.6|661.11|657.11|652.28|648.28|7576
1623078000000|2021-06-07 15:00:00|654.61|650.61|654.4|650.4|655.53|651.53|652.32|648.32|5823
1623081600000|2021-06-07 16:00:00|654.41|650.41|649.74|645.74|655.57|651.57|648.46|644.46|4844
1623085200000|2021-06-07 17:00:00|649.66|645.66|643.76|639.76|649.73|645.73|642.16|638.16|6952
1623088800000|2021-06-07 18:00:00|643.77|639.77|638.62|634.62|644.36|640.36|636.97|632.97|6921
1623092400000|2021-06-07 19:00:00|638.61|634.61|642.23|638.23|642.98|638.98|636.64|632.64|6237
1623096000000|2021-06-07 20:00:00|642.25|638.25|624.7|620.7|643.15|639.15|616.58|612.58|6396
1623099600000|2021-06-07 21:00:00|624.75|620.75|612.38|608.38|627.34|623.34|604.58|600.58|5578
1623103200000|2021-06-07 22:00:00|612.43|608.43|612.69|608.69|616.93|612.93|607.77|603.77|8352
1623106800000|2021-06-07 23:00:00|612.66|608.66|598.5|594.5|612.66|608.66|592.93|588.93|9411
1623110400000|2021-06-08 00:00:00|598.46|594.46|598.44|594.44|606.55|602.55|589.61|585.61|10050
1623114000000|2021-06-08 01:00:00|598.45|594.45|603.54|599.54|605.11|601.11|596.7|592.7|8701
1623117600000|2021-06-08 02:00:00|603.57|599.57|580.2|576.2|603.76|599.76|574.2|570.2|8707
1623121200000|2021-06-08 03:00:00|580.15|576.15|582.19|578.19|583.75|579.75|569.52|565.52|9027
1623124800000|2021-06-08 04:00:00|582.22|578.22|582.68|578.68|589.18|585.18|580.1|576.1|8970
1623128400000|2021-06-08 05:00:00|582.69|578.69|581.05|577.05|585.07|581.07|571.64|567.64|9206
1623132000000|2021-06-08 06:00:00|581.04|577.04|573.48|569.48|582.43|578.43|573.1|569.1|8034
1623135600000|2021-06-08 07:00:00|573.47|569.47|584.73|580.73|588.64|584.64|566.6|562.6|9814
1623139200000|2021-06-08 08:00:00|584.77|580.77|586.56|582.56|594.55|590.55|584.68|580.68|8844
1623142800000|2021-06-08 09:00:00|586.57|582.57|580.22|576.22|587.42|583.42|579.73|575.73|8917
1623146400000|2021-06-08 10:00:00|580.24|576.24|581.93|577.93|588.37|584.37|579.44|575.44|8587
1623150000000|2021-06-08 11:00:00|581.99|577.99|589.38|585.38|590.24|586.24|579.68|575.68|7599
1623153600000|2021-06-08 12:00:00|589.36|585.36|587.48|583.48|603.98|599.98|587.07|583.07|8296
1623157200000|2021-06-08 13:00:00|587.49|583.49|573.92|569.92|588.98|584.98|573.76|569.76|8516
1623160800000|2021-06-08 14:00:00|573.91|569.91|562.06|558.06|578.03|574.03|555.31|551.31|10459
1623164400000|2021-06-08 15:00:00|562.09|558.09|565.94|561.94|568.74|564.74|546.64|542.64|10676
1623168000000|2021-06-08 16:00:00|565.98|561.98|576.21|572.21|580.02|576.02|560.07|556.07|9851
1623171600000|2021-06-08 17:00:00|576.23|572.23|580.5|576.5|580.85|576.85|570.71|566.71|7733
1623175200000|2021-06-08 18:00:00|580.51|576.51|591.91|587.91|595.61|591.61|580.28|576.28|8190
1623178800000|2021-06-08 19:00:00|592|588|593.67|589.67|595.11|591.11|590.32|586.32|7278
1623182400000|2021-06-08 20:00:00|593.64|589.64|601.29|597.29|603.45|599.45|591.55|587.55|8486
1623186000000|2021-06-08 21:00:00|601.3|597.3|599.05|595.05|602.44|598.44|595.11|591.11|5694
1623189600000|2021-06-08 22:00:00|598.96|594.96|598.99|594.99|606.75|602.75|597.14|593.14|6053
1623193200000|2021-06-08 23:00:00|598.98|594.98|597.63|593.63|604.95|600.95|596.34|592.34|5922
1623196800000|2021-06-09 00:00:00|597.62|593.62|582.85|578.85|598.94|594.94|581.51|577.51|8214
1623200400000|2021-06-09 01:00:00|582.84|578.84|573.43|569.43|585.76|581.76|572.65|568.65|7914
1623204000000|2021-06-09 02:00:00|573.49|569.49|575.1|571.1|582.33|578.33|569|565|8836
1623207600000|2021-06-09 03:00:00|575.11|571.11|575.88|571.88|579.3|575.3|569.86|565.86|8042
1623211200000|2021-06-09 04:00:00|575.87|571.87|582.64|578.64|582.79|578.79|568.58|564.58|8209
1623214800000|2021-06-09 05:00:00|582.65|578.65|587.13|583.13|591.7|587.7|581.43|577.43|8314
1623218400000|2021-06-09 06:00:00|587.14|583.14|598.65|594.65|600.16|596.16|585.28|581.28|8638
1623222000000|2021-06-09 07:00:00|598.64|594.64|594.07|590.07|600.42|596.42|593.69|589.69|8021
1623225600000|2021-06-09 08:00:00|594.12|590.12|588.52|584.52|595.84|591.84|586.3|582.3|8299
1623229200000|2021-06-09 09:00:00|588.61|584.61|587.97|583.97|594.65|590.65|586.7|582.7|7910
1623232800000|2021-06-09 10:00:00|587.98|583.98|592.23|588.23|596.55|592.55|586.34|582.34|8353
1623236400000|2021-06-09 11:00:00|592.22|588.22|608.31|604.31|610.29|606.29|589.23|585.23|8359
1623240000000|2021-06-09 12:00:00|608.32|604.32|604.78|600.78|613.8|609.8|603.6|599.6|8907
1623243600000|2021-06-09 13:00:00|604.77|600.77|605.59|601.59|609.96|605.96|601.65|597.65|7594
1623247200000|2021-06-09 14:00:00|605.62|601.62|594.5|590.5|612.13|608.13|593.99|589.99|7870
1623250800000|2021-06-09 15:00:00|594.48|590.48|628.37|624.37|630.3|626.3|594.48|590.48|5437
1623254400000|2021-06-09 16:00:00|628.36|624.36|628.22|624.22|633.22|629.22|621.84|617.84|7901
1623258000000|2021-06-09 17:00:00|628.18|624.18|628.5|624.5|634.6|630.6|626|622|7284
1623261600000|2021-06-09 18:00:00|628.51|624.51|621.26|617.26|631.07|627.07|620.78|616.78|1945
1623265200000|2021-06-09 19:00:00|621.58|617.58|621.91|617.91|624.34|620.34|618.15|614.15|4726
1623268800000|2021-06-09 20:00:00|621.96|617.96|622.72|618.72|626.65|622.65|620.79|616.79|4464
1623272400000|2021-06-09 21:00:00|622.7|618.7|627.54|623.54|628.95|624.95|621.86|617.86|3786
1623276000000|2021-06-09 22:00:00|627.52|623.52|632.78|628.78|636.71|632.71|627.39|623.39|5271
1623279600000|2021-06-09 23:00:00|632.83|628.83|636.26|632.26|636.29|632.29|630.71|626.71|6101
1623283200000|2021-06-10 00:00:00|636.21|632.21|628.5|624.5|640.54|636.54|626.14|622.14|8469
1623286800000|2021-06-10 01:00:00|628.48|624.48|628.58|624.58|641.22|637.22|628.45|624.45|7025
1623290400000|2021-06-10 02:00:00|628.55|624.55|629.43|625.43|631.6|627.6|626.57|622.57|6767
1623294000000|2021-06-10 03:00:00|629.44|625.44|627.09|623.09|635.34|631.34|626.78|622.78|6023
1623297600000|2021-06-10 04:00:00|627.08|623.08|622.83|618.83|630.91|626.91|620.96|616.96|6942
1623301200000|2021-06-10 05:00:00|622.84|618.84|618.27|614.27|622.89|618.89|614.01|610.01|7368
1623304800000|2021-06-10 06:00:00|618.35|614.35|614.95|610.95|619.63|615.63|613.17|609.17|6350
1623308400000|2021-06-10 07:00:00|614.96|610.96|618.69|614.69|619.31|615.31|613.31|609.31|6034
1623312000000|2021-06-10 08:00:00|618.68|614.68|608.73|604.73|619.16|615.16|606.83|602.83|7468
1623315600000|2021-06-10 09:00:00|608.74|604.74|624.69|620.69|625.02|621.02|604.39|600.39|7575
1623319200000|2021-06-10 10:00:00|624.67|620.67|626.34|622.34|634.36|630.36|623.37|619.37|6656
1623322800000|2021-06-10 11:00:00|626.35|622.35|624.35|620.35|630.23|626.23|623.41|619.41|7954
1623326400000|2021-06-10 12:00:00|624.34|620.34|619.77|615.77|625.55|621.55|616.88|612.88|7115
1623330000000|2021-06-10 13:00:00|619.78|615.78|619.51|615.51|622.06|618.06|615.67|611.67|7298
1623333600000|2021-06-10 14:00:00|619.5|615.5|609.68|605.68|624.18|620.18|604.6|600.6|9412
1623337200000|2021-06-10 15:00:00|609.69|605.69|608.6|604.6|612.56|608.56|604.48|600.48|8451
1623340800000|2021-06-10 16:00:00|608.61|604.61|603.87|599.87|610.22|606.22|601.73|597.73|8308
1623344400000|2021-06-10 17:00:00|603.81|599.81|601.63|597.63|606.55|602.55|597.29|593.29|8157
1623348000000|2021-06-10 18:00:00|601.62|597.62|604.77|600.77|605.31|601.31|600.41|596.41|6571
1623351600000|2021-06-10 19:00:00|604.75|600.75|600.89|596.89|605.75|601.75|597.7|593.7|7232
1623355200000|2021-06-10 20:00:00|600.9|596.9|603.07|599.07|603.2|599.2|591.51|587.51|7803
1623358800000|2021-06-10 21:00:00|603.06|599.06|604.39|600.39|604.47|600.47|598.66|594.66|5373
1623362400000|2021-06-10 22:00:00|604.41|600.41|606.84|602.84|609.19|605.19|603.96|599.96|5527
1623366000000|2021-06-10 23:00:00|606.85|602.85|603.54|599.54|609.07|605.07|602.62|598.62|6743
1623369600000|2021-06-11 00:00:00|603.56|599.56|592.38|588.38|609.72|605.72|591.68|587.68|8797
1623373200000|2021-06-11 01:00:00|592.45|588.45|593.63|589.63|594.79|590.79|588.26|584.26|7781
1623376800000|2021-06-11 02:00:00|593.62|589.62|596.58|592.58|596.77|592.77|587.66|583.66|6576
1623380400000|2021-06-11 03:00:00|596.63|592.63|600.86|596.86|602.42|598.42|596.63|592.63|6960
1623384000000|2021-06-11 04:00:00|600.77|596.77|603.22|599.22|603.59|599.59|599.43|595.43|5897
1623387600000|2021-06-11 05:00:00|603.23|599.23|601.26|597.26|606.08|602.08|600.88|596.88|6302
1623391200000|2021-06-11 06:00:00|601.29|597.29|596.6|592.6|607.93|603.93|595.45|591.45|7318
1623394800000|2021-06-11 07:00:00|596.57|592.57|603.6|599.6|604.2|600.2|594.96|590.96|5921
1623398400000|2021-06-11 08:00:00|603.78|599.78|602.94|598.94|609.23|605.23|601.99|597.99|7275
1623402000000|2021-06-11 09:00:00|602.95|598.95|606.18|602.18|612.09|608.09|602.88|598.88|7000
1623405600000|2021-06-11 10:00:00|606.17|602.17|608.73|604.73|612.52|608.52|606.16|602.16|6754
1623409200000|2021-06-11 11:00:00|608.74|604.74|606.16|602.16|609.05|605.05|604.25|600.25|6527
1623412800000|2021-06-11 12:00:00|606.17|602.17|602.8|598.8|607.08|603.08|599.82|595.82|6716
1623416400000|2021-06-11 13:00:00|602.81|598.81|610.87|606.87|613.1|609.1|602.8|598.8|6493
1623420000000|2021-06-11 14:00:00|610.84|606.84|602.23|598.23|611.85|607.85|602.07|598.07|5652
1623423600000|2021-06-11 15:00:00|602.19|598.19|593.63|589.63|602.23|598.23|592.03|588.03|6571
1623427200000|2021-06-11 16:00:00|593.65|589.65|586.32|582.32|596.06|592.06|585.07|581.07|7645
1623430800000|2021-06-11 17:00:00|586.25|582.25|587.84|583.84|590.31|586.31|584.92|580.92|5603
1623434400000|2021-06-11 18:00:00|587.85|583.85|590.97|586.97|591.17|587.17|584|580|5149
1623438000000|2021-06-11 19:00:00|590.96|586.96|586.75|582.75|591.01|587.01|584.84|580.84|5519
1623441600000|2021-06-11 20:00:00|586.74|582.74|584.87|580.87|590.82|586.82|584.53|580.53|5990
1623481200000|2021-06-12 07:00:00|558.3|554.3|560.12|556.12|562.2|558.2|558.3|554.3|6573
1623484800000|2021-06-12 08:00:00|560.09|556.09|554.93|550.93|561.82|557.82|554.92|550.92|6489
1623488400000|2021-06-12 09:00:00|554.94|550.94|557.99|553.99|561.28|557.28|554.06|550.06|6866
1623492000000|2021-06-12 10:00:00|557.98|553.98|571.83|567.83|572.7|568.7|549.97|545.97|9107
1623495600000|2021-06-12 11:00:00|571.85|567.85|568.75|564.75|572.95|568.95|564.39|560.39|7681
1623499200000|2021-06-12 12:00:00|568.76|564.76|581.51|577.51|583.93|579.93|568.21|564.21|8938
1623502800000|2021-06-12 13:00:00|581.52|577.52|580|576|582.58|578.58|577.83|573.83|6680
1623506400000|2021-06-12 14:00:00|580.04|576.04|578.36|574.36|585.3|581.3|575.89|571.89|7046
1623510000000|2021-06-12 15:00:00|578.37|574.37|576.99|572.99|582.37|578.37|575.67|571.67|7425
1623513600000|2021-06-12 16:00:00|576.98|572.98|578.85|574.85|581.9|577.9|574.95|570.95|7518
1623517200000|2021-06-12 17:00:00|578.89|574.89|584.27|580.27|588.76|584.76|578.42|574.42|6091
1623520800000|2021-06-12 18:00:00|584.4|580.4|587.52|583.52|588.49|584.49|583.54|579.54|6829
1623524400000|2021-06-12 19:00:00|587.48|583.48|585.77|581.77|588.9|584.9|585.15|581.15|6530
1623528000000|2021-06-12 20:00:00|585.76|581.76|584.79|580.79|589.12|585.12|584.27|580.27|6539
1623531600000|2021-06-12 21:00:00|584.81|580.81|588.14|584.14|593.33|589.33|583.57|579.57|5967
1623535200000|2021-06-12 22:00:00|588.13|584.13|586.49|582.49|590.59|586.59|583.03|579.03|6561
1623538800000|2021-06-12 23:00:00|586.51|582.51|582.02|578.02|588.64|584.64|580.86|576.86|5996
1623542400000|2021-06-13 00:00:00|582.05|578.05|583.44|579.44|586.17|582.17|577.03|573.03|7392
1623546000000|2021-06-13 01:00:00|583.43|579.43|587.06|583.06|588.74|584.74|583.33|579.33|5505
1623549600000|2021-06-13 02:00:00|587.05|583.05|580.03|576.03|587.65|583.65|579.62|575.62|5081
1623553200000|2021-06-13 03:00:00|580.04|576.04|567.53|563.53|580.05|576.05|567.53|563.53|6597
1623556800000|2021-06-13 04:00:00|567.46|563.46|566.67|562.67|568.24|564.24|564.02|560.02|5866
1623560400000|2021-06-13 05:00:00|566.68|562.68|562.98|558.98|567.34|563.34|560.94|556.94|7466
1623564000000|2021-06-13 06:00:00|562.96|558.96|568.53|564.53|568.63|564.63|561.06|557.06|7301
1623567600000|2021-06-13 07:00:00|568.52|564.52|565.51|561.51|568.52|564.52|564.97|560.97|6355
1623571200000|2021-06-13 08:00:00|565.5|561.5|568.74|564.74|571.69|567.69|562.57|558.57|7009
1623574800000|2021-06-13 09:00:00|568.75|564.75|571.93|567.93|572.36|568.36|567.46|563.46|6240
1623578400000|2021-06-13 10:00:00|571.92|567.92|574.49|570.49|574.68|570.68|570.53|566.53|7161
1623582000000|2021-06-13 11:00:00|574.52|570.52|572.96|568.96|575.71|571.71|570.61|566.61|6722
1623585600000|2021-06-13 12:00:00|572.97|568.97|572.12|568.12|577.18|573.18|571.76|567.76|6690
1623589200000|2021-06-13 13:00:00|572.11|568.11|570.89|566.89|573.79|569.79|568.9|564.9|7474
1623592800000|2021-06-13 14:00:00|570.88|566.88|566.02|562.02|572.28|568.28|565.43|561.43|6468
1623596400000|2021-06-13 15:00:00|566.01|562.01|572.64|568.64|573.59|569.59|565.71|561.71|6278
1623600000000|2021-06-13 16:00:00|572.63|568.63|584.7|580.7|585.12|581.12|572.6|568.6|8595
1623603600000|2021-06-13 17:00:00|584.73|580.73|589.58|585.58|590.83|586.83|583.64|579.64|7240
1623607200000|2021-06-13 18:00:00|589.57|585.57|593.76|589.76|594.45|590.45|589.52|585.52|6999
1623610800000|2021-06-13 19:00:00|593.81|589.81|595.87|589.87|596.14|590.77|590.9|586.9|6333
1623614400000|2021-06-13 20:00:00|595.88|589.88|615.4|609.4|616.02|610.02|595.57|589.57|8906
1623618000000|2021-06-13 21:00:00|615.39|609.39|615.48|611.48|618.21|612.94|612.16|606.16|6186
1623621600000|2021-06-13 22:00:00|615.49|611.49|616.88|612.88|617.27|613.27|610.36|606.36|5933
1623625200000|2021-06-13 23:00:00|616.78|612.78|615.95|611.95|616.78|612.78|612.6|608.6|5547
1623628800000|2021-06-14 00:00:00|616.02|612.02|616.1|612.1|624.23|620.23|610.84|606.84|8430
1623632400000|2021-06-14 01:00:00|616.18|612.18|619.85|615.85|622.01|618.01|612.38|608.38|7931
1623636000000|2021-06-14 02:00:00|619.87|615.87|616.34|612.34|621.61|617.61|614.96|610.96|7194
1623639600000|2021-06-14 03:00:00|616.32|612.32|611.61|607.61|617.16|613.16|609.77|605.77|7081
1623643200000|2021-06-14 04:00:00|611.63|607.63|615.14|611.14|615.6|611.6|609.71|605.71|7513
1623646800000|2021-06-14 05:00:00|615.16|611.16|617.7|613.7|618.88|614.88|614.54|610.54|6156
1623650400000|2021-06-14 06:00:00|617.69|613.69|617.73|613.73|618.72|614.72|614.49|610.49|5932
1623654000000|2021-06-14 07:00:00|617.75|613.75|614.61|610.61|617.75|613.75|613.41|609.41|5812
1623657600000|2021-06-14 08:00:00|614.6|610.6|607.6|603.6|614.82|610.82|606.61|602.61|5510
1623661200000|2021-06-14 09:00:00|607.59|603.59|603.07|599.07|609.84|605.84|602.18|598.18|6854
1623664800000|2021-06-14 10:00:00|603.08|599.08|606.47|602.47|607.32|603.32|601.35|597.35|6722
1623668400000|2021-06-14 11:00:00|606.48|602.48|604.77|600.77|607.4|603.4|604.65|600.65|5370
1623672000000|2021-06-14 12:00:00|604.68|600.68|608.03|604.03|608.48|604.48|601.53|597.53|7196
1623675600000|2021-06-14 13:00:00|608.05|604.05|620.56|616.56|623.19|619.19|607.47|603.47|6950
1623679200000|2021-06-14 14:00:00|620.57|616.57|626.58|622.58|633.48|629.48|618.05|614.05|7867
1623682800000|2021-06-14 15:00:00|626.61|622.61|632.59|628.59|633.17|629.17|624.78|620.78|7522
1623686400000|2021-06-14 16:00:00|632.62|628.62|628.36|624.36|638.31|634.31|621.62|617.62|9322
1623690000000|2021-06-14 17:00:00|628.22|624.22|627.81|623.81|630.66|626.66|625.52|621.52|7359
1623693600000|2021-06-14 18:00:00|627.83|623.83|624.12|620.12|629.42|625.42|621.19|617.19|6933
1623697200000|2021-06-14 19:00:00|624.08|620.08|625.54|621.54|626.87|622.87|620.99|616.99|7914
1623700800000|2021-06-14 20:00:00|625.63|621.63|626.28|622.28|627.77|623.77|623.18|619.18|6759
1623704400000|2021-06-14 21:00:00|626.31|622.31|633.86|629.86|633.93|629.93|626.31|622.31|6082
1623708000000|2021-06-14 22:00:00|633.75|629.75|632.07|628.07|635.18|631.18|631.1|627.1|7215
1623711600000|2021-06-14 23:00:00|632.09|628.09|643.48|639.48|643.49|639.49|631.56|627.56|6419
1623715200000|2021-06-15 00:00:00|643.45|639.45|640.53|636.53|648.06|644.06|639.22|635.22|7943
1623718800000|2021-06-15 01:00:00|640.54|636.54|633.62|629.62|641.45|637.45|633.36|629.36|5480
1623722400000|2021-06-15 02:00:00|633.61|629.61|638.35|634.35|640.37|636.37|633.49|629.49|4948
1623726000000|2021-06-15 03:00:00|638.33|634.33|639.5|635.5|642.05|638.05|638.33|634.33|4774
1623729600000|2021-06-15 04:00:00|639.53|635.53|647.44|643.44|650.89|646.89|638.55|634.55|5604
1623733200000|2021-06-15 05:00:00|647.33|643.33|644.95|640.95|648.05|644.05|642.16|638.16|5433
1623736800000|2021-06-15 06:00:00|644.97|640.97|646.25|642.25|651.94|647.94|643.64|639.64|5698
1623740400000|2021-06-15 07:00:00|646.23|642.23|648.92|644.92|648.99|644.99|643.28|639.28|6281
1623744000000|2021-06-15 08:00:00|648.93|644.93|638.39|634.39|649.67|645.67|637.65|633.65|7211
1623747600000|2021-06-15 09:00:00|638.38|634.38|639.65|635.65|643.34|639.34|634.49|630.49|7449
1623751200000|2021-06-15 10:00:00|639.63|635.63|633.97|629.97|640.66|636.66|632.77|628.77|6643
1623754800000|2021-06-15 11:00:00|633.96|629.96|632.61|628.61|636.14|632.14|628.84|624.84|6393
1623758400000|2021-06-15 12:00:00|632.62|628.62|635.76|631.76|636.8|632.8|629.63|625.63|6349
1623762000000|2021-06-15 13:00:00|635.75|631.75|630.99|626.99|635.79|631.79|628.97|624.97|5425
1623765600000|2021-06-15 14:00:00|630.95|626.95|623.59|619.59|631.23|627.23|618.51|614.51|7376
1623769200000|2021-06-15 15:00:00|623.58|619.58|622.32|618.32|624.23|620.23|619.22|615.22|5414
1623772800000|2021-06-15 16:00:00|622.34|618.34|625.94|621.94|627.08|623.08|621.17|617.17|6977
1623776400000|2021-06-15 17:00:00|625.95|621.95|627.44|623.44|628.37|624.37|622.98|618.98|6677
1623780000000|2021-06-15 18:00:00|627.48|623.48|630.09|626.09|634.96|630.96|626.89|622.89|7379
1623783600000|2021-06-15 19:00:00|630.08|626.08|632.58|628.58|636.37|632.37|628.18|624.18|6861
1623787200000|2021-06-15 20:00:00|632.62|628.62|628.12|624.12|632.64|628.64|625.91|621.91|6926
1623790800000|2021-06-15 21:00:00|628.09|624.09|627.81|623.81|629.84|625.84|626.49|622.49|3476
1623794400000|2021-06-15 22:00:00|627.82|623.82|632|628|633.35|629.35|627.8|623.8|5534
1623798000000|2021-06-15 23:00:00|631.98|627.98|629.23|625.23|633.84|629.84|629.23|625.23|5314
1623801600000|2021-06-16 00:00:00|629.14|625.14|620.24|616.24|629.14|625.14|619.34|615.34|7001
1623805200000|2021-06-16 01:00:00|620.27|616.27|621.67|617.67|621.7|617.7|614.94|610.94|6625
1623808800000|2021-06-16 02:00:00|621.68|617.68|623.11|619.11|624.11|620.11|619.17|615.17|5526
1623812400000|2021-06-16 03:00:00|623.1|619.1|624.46|620.46|625.43|621.43|619.85|615.85|5974
1623816000000|2021-06-16 04:00:00|624.47|620.47|626.74|622.74|629.57|625.57|624.19|620.19|5814
1623819600000|2021-06-16 05:00:00|626.75|622.75|627.02|623.02|628.05|624.05|625.57|621.57|5948
1623823200000|2021-06-16 06:00:00|627.03|623.03|627.28|623.28|627.91|623.91|625.25|621.25|5383
1623826800000|2021-06-16 07:00:00|627.27|623.27|624.3|620.3|628.11|624.11|624.11|620.11|4172
1623830400000|2021-06-16 08:00:00|624.33|620.33|623.63|619.63|627.66|623.66|623.07|619.07|4648
1623834000000|2021-06-16 09:00:00|623.64|619.64|622.31|618.31|625.35|621.35|621.77|617.77|4348
1623837600000|2021-06-16 10:00:00|622.34|618.34|617.45|613.45|624.13|620.13|616.37|612.37|6775
1623841200000|2021-06-16 11:00:00|617.43|613.43|608.65|604.65|617.55|613.55|607.2|603.2|8643
1623844800000|2021-06-16 12:00:00|608.59|604.59|605.03|601.03|610.12|606.12|603.89|599.89|7808
1623848400000|2021-06-16 13:00:00|605.02|601.02|606.06|602.06|609.34|605.34|601.51|597.51|6078
1623852000000|2021-06-16 14:00:00|605.92|601.92|597.72|593.72|606.78|602.78|596.83|592.83|6608
1623855600000|2021-06-16 15:00:00|597.74|593.74|599.6|595.6|600.55|596.55|595.29|591.29|7241
1623859200000|2021-06-16 16:00:00|599.59|595.59|595.04|591.04|606.86|602.86|593.79|589.79|7892
1623862800000|2021-06-16 17:00:00|595.05|591.05|601.51|597.51|602.01|598.01|591.97|587.97|7825
1623866400000|2021-06-16 18:00:00|601.54|597.54|604.28|600.28|608.27|604.27|593.54|589.54|9895
1623870000000|2021-06-16 19:00:00|604.24|600.24|607.29|603.29|609.67|605.67|603.81|599.81|5465
1623873600000|2021-06-16 20:00:00|607.27|603.27|602.35|598.35|607.71|603.71|601.84|597.84|6838
1623877200000|2021-06-16 21:00:00|602.34|598.34|604.98|600.98|605.54|601.54|600.04|596.04|3943
1623880800000|2021-06-16 22:00:00|604.97|600.97|599.25|595.25|606.24|602.24|599|595|6053
1623884400000|2021-06-16 23:00:00|599.26|595.26|595.31|591.31|599.42|595.42|592.34|588.34|7357
1623888000000|2021-06-17 00:00:00|595.32|591.32|607|603|607|603|593.1|589.1|6720
1623891600000|2021-06-17 01:00:00|606.99|602.99|609.67|605.67|610.34|606.34|604.86|600.86|6435
1623895200000|2021-06-17 02:00:00|609.66|605.66|612.25|608.25|614.44|610.44|609.02|605.02|5775
1623898800000|2021-06-17 03:00:00|612.24|608.24|615.12|611.12|616.49|612.49|612.18|608.18|5845
1623902400000|2021-06-17 04:00:00|615.11|611.11|612.4|608.4|617.11|613.11|612.13|608.13|4833
1623906000000|2021-06-17 05:00:00|612.37|608.37|613.78|609.78|615.43|611.43|610.55|606.55|4624
1623909600000|2021-06-17 06:00:00|613.79|609.79|619.76|615.76|620.01|616.01|613.19|609.19|4044
1623913200000|2021-06-17 07:00:00|619.7|615.7|618.86|614.86|621.73|617.73|618.79|614.79|4405
1623916800000|2021-06-17 08:00:00|618.76|614.76|621.66|617.66|622.44|618.44|617.79|613.79|5649
1623920400000|2021-06-17 09:00:00|621.68|617.68|621.92|617.92|622.44|618.44|618.33|614.33|4760
1623924000000|2021-06-17 10:00:00|621.94|617.94|619.39|615.39|622.44|618.44|618.45|614.45|4480
1623927600000|2021-06-17 11:00:00|619.4|615.4|619.11|615.11|622.73|618.73|619.09|615.09|4326
1623931200000|2021-06-17 12:00:00|619.12|615.12|611.18|607.18|619.12|615.12|609.89|605.89|6248
1623934800000|2021-06-17 13:00:00|611.19|607.19|609.33|605.33|612.47|608.47|607.94|603.94|5481
1623938400000|2021-06-17 14:00:00|609.3|605.3|610.81|606.81|613.14|609.14|606.33|602.33|5449
1623942000000|2021-06-17 15:00:00|610.8|606.8|613.43|609.43|614.21|610.21|608.96|604.96|4190
1623945600000|2021-06-17 16:00:00|613.45|609.45|599.97|595.97|614.83|610.83|598.77|594.77|5444
1623949200000|2021-06-17 17:00:00|599.93|595.93|590.08|586.08|599.93|595.93|588.78|584.78|5797
1623952800000|2021-06-17 18:00:00|590.07|586.07|589.08|585.08|592.66|588.66|585.96|581.96|4916
1623956400000|2021-06-17 19:00:00|589.1|585.1|590.24|586.24|592.93|588.93|588.31|584.31|4427
1623960000000|2021-06-17 20:00:00|590.23|586.23|590.87|586.87|593.68|589.68|553.17|517.17|4389
1623963600000|2021-06-17 21:00:00|590.84|586.84|593.77|589.77|621.02|589.89|564.44|528.44|2341
1623967200000|2021-06-17 22:00:00|593.82|589.82|595.94|591.94|596.04|592.04|590.49|586.49|3789
1623970800000|2021-06-17 23:00:00|595.93|591.93|600.94|596.94|601.57|597.57|594.98|590.98|3829
1623974400000|2021-06-18 00:00:00|600.97|596.97|594.37|590.37|601.23|597.23|593.44|589.44|2993
1623978000000|2021-06-18 01:00:00|594.39|590.39|590.47|586.47|596.07|592.07|588.12|584.12|3975
1623981600000|2021-06-18 02:00:00|590.34|586.34|594.47|590.47|596.27|592.27|586.03|582.03|4546
1623985200000|2021-06-18 03:00:00|594.44|590.44|595.37|591.37|596.83|592.83|593.15|589.15|3557
1623988800000|2021-06-18 04:00:00|595.39|591.39|597.15|593.15|597.91|593.91|593.96|589.96|2985
1623992400000|2021-06-18 05:00:00|597.14|593.14|593.94|589.94|599.01|595.01|592.22|588.22|3242
1623996000000|2021-06-18 06:00:00|593.91|589.91|591.14|587.14|596.22|592.22|590.26|586.26|3554
1623999600000|2021-06-18 07:00:00|591.13|587.13|595.88|591.88|597.91|593.91|591.1|587.1|3599
1624003200000|2021-06-18 08:00:00|595.89|591.89|599.31|595.31|601.53|597.53|594.29|590.29|3203
1624006800000|2021-06-18 09:00:00|599.33|595.33|589.66|585.66|599.97|595.97|588.93|584.93|3867
1624010400000|2021-06-18 10:00:00|589.72|585.72|596.06|592.06|596.13|592.13|584.03|580.03|4678
1624014000000|2021-06-18 11:00:00|596.05|592.05|592.88|588.88|599.31|595.31|591.99|587.99|3249
1624017600000|2021-06-18 12:00:00|592.74|588.74|586.11|582.11|594.12|590.12|584.2|580.2|4496
1624021200000|2021-06-18 13:00:00|586.16|582.16|583.77|579.77|589.27|585.27|581.48|577.48|4640
1624024800000|2021-06-18 14:00:00|583.74|579.74|572.83|568.83|584.87|580.87|568.96|564.96|6191
1624028400000|2021-06-18 15:00:00|572.82|568.82|565.13|561.13|575.96|571.96|564.7|560.7|6240
1624032000000|2021-06-18 16:00:00|565.14|561.14|571.59|567.59|572.95|568.95|563.68|559.68|5520
1624035600000|2021-06-18 17:00:00|571.6|567.6|560.67|556.67|571.65|567.65|560.62|556.62|4703
1624039200000|2021-06-18 18:00:00|560.68|556.68|549.85|545.85|563.48|559.48|547.28|543.28|6581
1624042800000|2021-06-18 19:00:00|549.83|545.83|549.86|545.86|555.29|551.29|549.44|545.44|5748
1624046400000|2021-06-18 20:00:00|549.89|545.89|556.44|552.44|559|555|549.01|545.01|5641
1624086000000|2021-06-19 07:00:00|572.09|568.09|574.84|570.84|575.15|571.15|569.45|565.45|4456
1624089600000|2021-06-19 08:00:00|574.87|570.87|576.15|572.15|577.48|573.48|572.57|568.57|4767
1624093200000|2021-06-19 09:00:00|576.17|572.17|571.38|567.38|577.18|573.18|570.6|566.6|3832
1624096800000|2021-06-19 10:00:00|571.39|567.39|571.06|567.06|574.66|570.66|570.53|566.53|3238
1624100400000|2021-06-19 11:00:00|571.05|567.05|576.01|572.01|576.01|572.01|571.05|567.05|2633
1624104000000|2021-06-19 12:00:00|576|572|574.17|570.17|583.55|579.55|573.33|569.33|5111
1624107600000|2021-06-19 13:00:00|574.16|570.16|572.19|568.19|575.61|571.61|571.04|567.04|4233
1624111200000|2021-06-19 14:00:00|572.2|568.2|578.68|574.68|578.86|574.86|572.19|568.19|4416
1624114800000|2021-06-19 15:00:00|578.71|574.71|578.73|574.73|580.02|576.02|574.21|570.21|4573
1624118400000|2021-06-19 16:00:00|578.74|574.74|574.07|570.07|579.97|575.97|571.74|567.74|4488
1624122000000|2021-06-19 17:00:00|574.08|570.08|570.07|566.07|574.34|570.34|569.42|565.42|3895
1624125600000|2021-06-19 18:00:00|570.05|566.05|565.9|561.9|570.15|566.15|562.49|558.49|5167
1624129200000|2021-06-19 19:00:00|565.91|561.91|568.1|564.1|570.77|566.77|565.28|561.28|3922
1624132800000|2021-06-19 20:00:00|568.11|564.11|568.58|564.58|568.92|564.92|563.72|559.72|3811
1624136400000|2021-06-19 21:00:00|568.57|564.57|563.86|559.86|569.07|565.07|563.77|559.77|3211
1624140000000|2021-06-19 22:00:00|563.83|559.83|558.33|554.33|563.83|559.83|557.97|553.97|4461
1624143600000|2021-06-19 23:00:00|558.34|554.34|554.28|550.28|561.47|557.47|553.78|549.78|4745
1624147200000|2021-06-20 00:00:00|554.27|550.27|552.94|548.94|556.07|552.07|548.12|544.12|5598
1624150800000|2021-06-20 01:00:00|552.95|548.95|556.44|552.44|557.43|553.43|552.43|548.43|3498
1624154400000|2021-06-20 02:00:00|556.43|552.43|555.74|551.74|556.45|552.45|550.32|546.32|4345
1624158000000|2021-06-20 03:00:00|555.73|551.73|555.78|551.78|558.6|554.6|553.45|549.45|4212
1624161600000|2021-06-20 04:00:00|555.77|551.77|561.23|557.23|562.11|558.11|554.88|550.88|4155
1624165200000|2021-06-20 05:00:00|561.22|557.22|560.2|556.2|562.76|558.76|560|556|3813
1624168800000|2021-06-20 06:00:00|560.21|556.21|557.5|553.5|561.15|557.15|557.29|553.29|3787
1624172400000|2021-06-20 07:00:00|557.45|553.45|559.15|555.15|559.61|555.61|555.71|551.71|4396
1624176000000|2021-06-20 08:00:00|559.17|555.17|554.08|550.08|559.78|555.78|553.63|549.63|4568
1624179600000|2021-06-20 09:00:00|554.1|550.1|548.79|544.79|555.06|551.06|548.1|544.1|3888
1624183200000|2021-06-20 10:00:00|548.78|544.78|532.88|528.88|548.78|544.78|530.91|526.91|6914
1624186800000|2021-06-20 11:00:00|532.89|528.89|524.74|520.74|533.81|529.81|522.11|518.11|6318
1624190400000|2021-06-20 12:00:00|524.75|520.75|525.29|521.29|527.31|523.31|516.21|512.21|6528
1624194000000|2021-06-20 13:00:00|525.28|521.28|525.5|521.5|529.69|525.69|524.06|520.06|5303
1624197600000|2021-06-20 14:00:00|525.47|521.47|532.17|528.17|532.22|528.22|523.13|519.13|4803
1624201200000|2021-06-20 15:00:00|532.18|528.18|532.2|528.2|537.16|533.16|531.55|527.55|4735
1624204800000|2021-06-20 16:00:00|532.03|528.03|535.12|531.12|537.53|533.53|531.12|527.12|4889
1624208400000|2021-06-20 17:00:00|535.13|531.13|537.73|533.73|538.77|534.77|534.4|530.4|4404
1624212000000|2021-06-20 18:00:00|537.66|533.66|541.5|537.5|542.08|538.08|536.78|532.78|4116
1624215600000|2021-06-20 19:00:00|541.56|537.56|551.15|545.15|551.55|547.55|541.08|537.08|5309
1624219200000|2021-06-20 20:00:00|551.17|545.17|560.26|554.26|561.13|555.13|550.3|544.3|5666
1624222800000|2021-06-20 21:00:00|560.25|554.25|557.88|553.88|561.62|557.49|557.77|551.77|3573
1624226400000|2021-06-20 22:00:00|557.93|553.93|558.45|554.45|560.68|556.68|555.94|551.94|3731
1624230000000|2021-06-20 23:00:00|558.46|554.46|558.33|554.33|560.42|556.42|556.15|552.15|3591
1624233600000|2021-06-21 00:00:00|558.32|554.32|555.59|551.59|561.63|557.63|553.54|549.54|3692
1624237200000|2021-06-21 01:00:00|555.58|551.58|550.08|546.08|556.57|552.57|549.49|545.49|2998
1624240800000|2021-06-21 02:00:00|550.1|546.1|545.7|541.7|552.85|548.85|542.08|538.08|4851
1624244400000|2021-06-21 03:00:00|545.68|541.68|536.58|532.58|545.88|541.88|536.55|532.55|5071
1624248000000|2021-06-21 04:00:00|536.62|532.62|533.52|529.52|537.38|533.38|521.49|517.49|6988
1624251600000|2021-06-21 05:00:00|533.49|529.49|534.44|530.44|535.51|531.51|525.84|521.84|6352
1624255200000|2021-06-21 06:00:00|534.41|530.41|506.52|502.52|537.45|533.45|498.51|494.51|6441
1624258800000|2021-06-21 07:00:00|506.6|502.6|507.08|503.08|512.51|508.51|501.22|497.22|7002
1624262400000|2021-06-21 08:00:00|507.1|503.1|503.33|499.33|510.74|506.74|502.57|498.57|6650
1624266000000|2021-06-21 09:00:00|503.31|499.31|503.46|499.46|511.08|507.08|491.31|487.31|7619
1624269600000|2021-06-21 10:00:00|503.5|499.5|479.59|475.59|504.36|500.36|478.78|474.78|7670
1624273200000|2021-06-21 11:00:00|479.55|475.55|492.1|488.1|492.1|488.1|467.64|463.64|7678
1624276800000|2021-06-21 12:00:00|492.05|488.05|479.56|475.56|493.79|489.79|477.02|473.02|6814
1624280400000|2021-06-21 13:00:00|479.58|475.58|502.41|498.41|502.41|498.41|474.15|470.15|7075
1624284000000|2021-06-21 14:00:00|502.46|498.46|496.59|492.59|503.71|499.71|490.51|486.51|8327
1624287600000|2021-06-21 15:00:00|496.55|492.55|488.87|484.87|499.26|495.26|484.77|480.77|8910
1624291200000|2021-06-21 16:00:00|488.88|484.88|475.98|471.98|492.94|488.94|474.72|470.72|9636
1624294800000|2021-06-21 17:00:00|475.94|471.94|478.76|474.76|486.24|482.24|475.12|471.12|8705
1624298400000|2021-06-21 18:00:00|478.77|474.77|490.26|486.26|490.96|486.96|478.44|474.44|7623
1624302000000|2021-06-21 19:00:00|490.24|486.24|487.08|483.08|490.93|486.93|479.24|475.24|7590
1624305600000|2021-06-21 20:00:00|487.11|483.11|487.73|483.73|493.2|489.2|486.18|482.18|7376
1624309200000|2021-06-21 21:00:00|487.74|483.74|468.09|464.09|487.75|483.75|467.95|463.95|7005
1624312800000|2021-06-21 22:00:00|468.12|464.12|458.03|454.03|479.9|475.9|457.89|453.89|7685
1624316400000|2021-06-21 23:00:00|458.04|454.04|457.6|453.6|472.21|468.21|456.61|452.61|8825
1624320000000|2021-06-22 00:00:00|457.65|453.65|457.07|453.07|459.8|455.8|437.33|433.33|10137
1624323600000|2021-06-22 01:00:00|457.04|453.04|469.86|465.86|479.21|475.21|456.96|452.96|9029
1624327200000|2021-06-22 02:00:00|469.91|465.91|473.4|469.4|473.61|469.61|463.83|459.83|7716
1624330800000|2021-06-22 03:00:00|473.41|469.41|474.88|470.88|478.58|474.58|467.56|463.56|7423
1624334400000|2021-06-22 04:00:00|474.87|470.87|470.67|466.67|475.71|471.71|467.59|463.59|6154
1624338000000|2021-06-22 05:00:00|470.66|466.66|459.81|455.81|474.32|470.32|457.6|453.6|7074
1624341600000|2021-06-22 06:00:00|459.83|455.83|466.94|462.94|466.97|462.97|458.84|454.84|6880
1624345200000|2021-06-22 07:00:00|466.95|462.95|461.22|457.22|467.29|463.29|459.28|455.28|7225
1624348800000|2021-06-22 08:00:00|461.21|457.21|441.15|437.15|461.95|457.95|439.18|435.18|9582
1624352400000|2021-06-22 09:00:00|441.13|437.13|436.36|432.36|443.8|439.8|429.49|425.49|8930
1624356000000|2021-06-22 10:00:00|436.4|432.4|435.11|431.11|443.32|439.32|419.71|415.71|10251
1624359600000|2021-06-22 11:00:00|435.14|431.14|418.41|414.41|437.11|433.11|418.41|414.41|9781
1624363200000|2021-06-22 12:00:00|418.42|414.42|414.74|410.74|419.88|415.88|399.15|395.15|10326
1624366800000|2021-06-22 13:00:00|414.75|410.75|398.07|394.07|416.39|412.39|389.69|385.69|9024
1624370400000|2021-06-22 14:00:00|398.13|394.13|425.12|421.12|428.71|424.71|392.9|388.9|10137
1624374000000|2021-06-22 15:00:00|424.99|420.99|436.42|432.42|443.94|439.94|418.96|414.96|11180
1624377600000|2021-06-22 16:00:00|436.41|432.41|447.24|443.24|450.31|446.31|433.65|429.65|10599
1624381200000|2021-06-22 17:00:00|447.22|443.22|449.06|445.06|451.07|447.07|440.76|436.76|9984
1624384800000|2021-06-22 18:00:00|448.98|444.98|451.46|447.46|455.79|451.79|442.52|438.52|9846
1624388400000|2021-06-22 19:00:00|451.5|447.5|441.05|437.05|452.39|448.39|440.72|436.72|8011
1624392000000|2021-06-22 20:00:00|440.96|436.96|452.73|448.73|454.62|450.62|440.18|436.18|8969
1624395600000|2021-06-22 21:00:00|452.74|448.74|439.22|435.22|453.51|449.51|436.92|432.92|6947
1624399200000|2021-06-22 22:00:00|439.25|435.25|443.34|439.34|449.84|445.84|437.57|433.57|8846
1624402800000|2021-06-22 23:00:00|443.33|439.33|446.09|442.09|446.09|442.09|437.66|433.66|8946
1624406400000|2021-06-23 00:00:00|446.1|442.1|462.43|458.43|463.77|459.77|430.49|426.49|9651
1624410000000|2021-06-23 01:00:00|462.44|458.44|472.39|468.39|473.74|469.74|459.55|455.55|10681
1624413600000|2021-06-23 02:00:00|472.41|468.41|473.29|469.29|479.66|475.66|471.85|467.85|7103
1624417200000|2021-06-23 03:00:00|473.34|469.34|473.76|469.76|474.63|470.63|470.15|466.15|5238
1624420800000|2021-06-23 04:00:00|473.7|469.7|471.83|467.83|478.52|474.52|470.03|466.03|6134
1624424400000|2021-06-23 05:00:00|471.82|467.82|481.94|477.94|482.15|478.15|469.54|465.54|7211
1624428000000|2021-06-23 06:00:00|482.01|478.01|476.81|472.81|483.49|479.49|475.88|471.88|7568
1624431600000|2021-06-23 07:00:00|476.75|472.75|476.96|472.96|482.18|478.18|475.6|471.6|6654
1624435200000|2021-06-23 08:00:00|476.97|472.97|470.33|466.33|482.33|478.33|470.28|466.28|7478
1624438800000|2021-06-23 09:00:00|470.32|466.32|471.98|467.98|477.18|473.18|469.79|465.79|7088
1624442400000|2021-06-23 10:00:00|472|468|478.03|474.03|478.16|474.16|471.24|467.24|6141
1624446000000|2021-06-23 11:00:00|478.01|474.01|472.74|468.74|481.61|477.61|471.3|467.3|6933
1624449600000|2021-06-23 12:00:00|472.73|468.73|475.79|471.79|475.94|471.94|470.72|466.72|6366
1624453200000|2021-06-23 13:00:00|475.86|471.86|473.07|469.07|487.88|483.88|472.24|468.24|7343
1624456800000|2021-06-23 14:00:00|473.06|469.06|475.86|471.86|478.44|474.44|468.99|464.99|6321
1624460400000|2021-06-23 15:00:00|475.87|471.87|464.83|460.83|476.03|472.03|464.13|460.13|6919
1624464000000|2021-06-23 16:00:00|464.85|460.85|470.46|466.46|474.44|470.44|462.39|458.39|7559
1624467600000|2021-06-23 17:00:00|470.45|466.45|467.44|463.44|470.91|466.91|465.52|461.52|6069
1624471200000|2021-06-23 18:00:00|467.43|463.43|460.65|456.65|467.43|463.43|459.01|455.01|6737
1624474800000|2021-06-23 19:00:00|460.69|456.69|454.86|450.86|465.76|461.76|454.86|450.86|6655
1624478400000|2021-06-23 20:00:00|454.89|450.89|462.4|458.4|465.6|461.6|454.78|450.78|6672
1624482000000|2021-06-23 21:00:00|462.44|458.44|467.91|463.91|470.27|466.27|461.36|457.36|5321
1624485600000|2021-06-23 22:00:00|467.83|463.83|469.87|465.87|470.77|466.77|464.13|460.13|5865
1624489200000|2021-06-23 23:00:00|469.86|465.86|475.01|471.01|475.3|471.3|465.99|461.99|5349
1624492800000|2021-06-24 00:00:00|475.02|471.02|471.01|467.01|480.22|476.22|470.96|466.96|6372
1624496400000|2021-06-24 01:00:00|470.97|466.97|462.04|458.04|474.17|470.17|461.02|457.02|6950
1624500000000|2021-06-24 02:00:00|462.08|458.08|459.17|455.17|465.58|461.58|457.53|453.53|6873
1624503600000|2021-06-24 03:00:00|459.11|455.11|471.25|467.25|475.62|471.62|458.01|454.01|6337
1624507200000|2021-06-24 04:00:00|471.24|467.24|477.35|473.35|481.36|477.36|469.35|465.35|7038
1624510800000|2021-06-24 05:00:00|477.37|473.37|485.34|481.34|486.13|482.13|475.67|471.67|6243
1624514400000|2021-06-24 06:00:00|485.39|481.39|485.62|481.62|488.65|484.65|480.89|476.89|5551
1624518000000|2021-06-24 07:00:00|485.63|481.63|484.08|480.08|490.74|486.74|482.78|478.78|5139
1624521600000|2021-06-24 08:00:00|484.07|480.07|491.85|487.85|492.01|488.01|483.55|479.55|5798
1624525200000|2021-06-24 09:00:00|491.86|487.86|489.69|485.69|494.3|490.3|488.96|484.96|5064
1624528800000|2021-06-24 10:00:00|489.66|485.66|485.55|481.55|491.77|487.77|484.63|480.63|4749
1624532400000|2021-06-24 11:00:00|485.54|481.54|493.94|489.94|495.19|491.19|485.54|481.54|5843
1624536000000|2021-06-24 12:00:00|493.96|489.96|494.01|490.01|497.62|493.62|490.36|486.36|5463
1624539600000|2021-06-24 13:00:00|494.02|490.02|490.51|486.51|494.24|490.24|488.04|484.04|4960
1624543200000|2021-06-24 14:00:00|490.48|486.48|488.28|484.28|491.41|487.41|486.95|482.95|5528
1624546800000|2021-06-24 15:00:00|488.27|484.27|489.16|485.16|495.56|491.56|486.95|482.95|7610
1624550400000|2021-06-24 16:00:00|489.12|485.12|493.07|489.07|493.54|489.54|486.87|482.87|6683
1624554000000|2021-06-24 17:00:00|493.08|489.08|493.34|489.34|497.5|493.5|491.84|487.84|5867
1624557600000|2021-06-24 18:00:00|493.35|489.35|490.81|486.81|496.2|492.2|489.89|485.89|5814
1624561200000|2021-06-24 19:00:00|490.82|486.82|490.11|486.11|490.94|486.94|488.12|484.12|4455
1624564800000|2021-06-24 20:00:00|490.12|486.12|489.46|485.46|491.17|487.17|487.34|483.34|4961
1624568400000|2021-06-24 21:00:00|489.45|485.45|489.11|485.11|489.47|485.47|486.05|482.05|4025
1624572000000|2021-06-24 22:00:00|489.1|485.1|486.94|482.94|489.14|485.14|483.55|479.55|5230
1624575600000|2021-06-24 23:00:00|486.97|482.97|488.85|484.85|489|485|482.41|478.41|4723
1624579200000|2021-06-25 00:00:00|488.84|484.84|488.34|484.34|497.62|493.62|488.29|484.29|5696
1624582800000|2021-06-25 01:00:00|488.35|484.35|490.9|486.9|491.05|487.05|481.07|477.07|6079
1624586400000|2021-06-25 02:00:00|490.89|486.89|493.69|489.69|498.92|494.92|488.25|484.25|7407
1624590000000|2021-06-25 03:00:00|493.7|489.7|492.66|488.66|495.01|491.01|489.23|485.23|2605
1624593600000|2021-06-25 04:00:00|492.63|488.63|487.92|483.92|493.61|489.61|486.88|482.88|6251
1624597200000|2021-06-25 05:00:00|487.99|483.99|483.24|479.24|490.06|486.06|482.16|478.16|6711
1624600800000|2021-06-25 06:00:00|483.26|479.26|483.47|479.47|485.39|481.39|479.23|475.23|6634
1624604400000|2021-06-25 07:00:00|483.46|479.46|475.88|471.88|483.5|479.5|471.64|467.64|8753
1624608000000|2021-06-25 08:00:00|475.81|471.81|474.51|470.51|476.06|472.06|467.99|463.99|7929
1624611600000|2021-06-25 09:00:00|474.5|470.5|468.64|464.64|476.74|472.74|468.34|464.34|6638
1624615200000|2021-06-25 10:00:00|468.65|464.65|473.05|469.05|473.56|469.56|467.6|463.6|7493
1624618800000|2021-06-25 11:00:00|473.04|469.04|469.29|465.29|474.37|470.37|465.22|461.22|8639
1624622400000|2021-06-25 12:00:00|469.27|465.27|471.82|467.82|474.55|470.55|467.42|463.42|5288
1624626000000|2021-06-25 13:00:00|471.86|467.86|471.9|467.9|474.63|470.63|466.58|462.58|7504
1624629600000|2021-06-25 14:00:00|471.88|467.88|467.16|463.16|478.06|474.06|465.32|461.32|8065
1624633200000|2021-06-25 15:00:00|467.15|463.15|464.7|460.7|468.06|464.06|459.7|455.7|8333
1624636800000|2021-06-25 16:00:00|464.62|460.62|458.61|454.61|468.9|464.9|454.11|450.11|8276
1624640400000|2021-06-25 17:00:00|458.63|454.63|457.75|453.75|464.68|460.68|456.1|452.1|8309
1624644000000|2021-06-25 18:00:00|457.77|453.77|464|460|464.94|460.94|455.08|451.08|7751
1624647600000|2021-06-25 19:00:00|464.08|460.08|465.58|461.58|468.23|464.23|459.68|455.68|6763
1624651200000|2021-06-25 20:00:00|465.56|461.56|467.89|463.89|470.54|466.54|462.08|458.08|6077
1624698000000|2021-06-26 09:00:00|467.74|463.74|467.74|463.74|467.74|463.74|467.74|463.74|1
1624701600000|2021-06-26 10:00:00|441.57|437.57|442.37|438.37|442.89|438.89|435.91|431.91|7548
1624705200000|2021-06-26 11:00:00|442.42|438.42|449.84|445.84|451.14|447.14|442.42|438.42|8132
1624708800000|2021-06-26 12:00:00|449.85|445.85|445.85|441.85|452.55|448.55|445.83|441.83|7422
1624712400000|2021-06-26 13:00:00|445.86|441.86|437.88|433.88|451.32|447.32|437.78|433.78|8196
1624716000000|2021-06-26 14:00:00|437.87|433.87|444.16|440.16|446.86|442.86|434.63|430.63|8124
1624719600000|2021-06-26 15:00:00|444.17|440.17|444.33|440.33|446.29|442.29|439.42|435.42|8270
1624723200000|2021-06-26 16:00:00|444.34|440.34|444.12|440.12|444.73|440.73|433.58|429.58|8233
1624726800000|2021-06-26 17:00:00|444.13|440.13|449.33|445.33|449.48|445.48|439.33|435.33|7690
1624730400000|2021-06-26 18:00:00|449.32|445.32|446.82|442.82|451.22|447.22|445.64|441.64|6552
1624734000000|2021-06-26 19:00:00|446.83|442.83|446.32|442.32|448.76|444.76|445.15|441.15|5960
1624737600000|2021-06-26 20:00:00|446.31|442.31|444.34|440.34|447.07|443.07|441.11|437.11|6439
1624741200000|2021-06-26 21:00:00|444.35|440.35|448.68|444.68|448.76|444.76|440.9|436.9|4331
1624744800000|2021-06-26 22:00:00|448.66|444.66|453.99|449.99|454.22|450.22|448.55|444.55|4812
1624748400000|2021-06-26 23:00:00|453.98|449.98|461.79|457.79|461.84|457.84|452.02|448.02|5536
1624752000000|2021-06-27 00:00:00|461.81|457.81|464.34|460.34|466.71|462.71|458.53|454.53|7967
1624755600000|2021-06-27 01:00:00|464.35|460.35|466.91|462.91|468.97|464.97|462.39|458.39|7176
1624759200000|2021-06-27 02:00:00|466.92|462.92|469.68|465.68|470.22|466.22|465.13|461.13|6415
1624762800000|2021-06-27 03:00:00|469.67|465.67|469.98|465.98|470.61|466.61|465.96|461.96|5109
1624766400000|2021-06-27 04:00:00|469.97|465.97|468.73|464.73|472.03|468.03|466.9|462.9|5019
1624770000000|2021-06-27 05:00:00|468.72|464.72|465.39|461.39|469.89|465.89|463.88|459.88|4591
1624773600000|2021-06-27 06:00:00|465.37|461.37|464.41|460.41|468.88|464.88|461.89|457.89|4508
1624777200000|2021-06-27 07:00:00|464.42|460.42|468.06|464.06|469.09|465.09|464.31|460.31|4966
1624780800000|2021-06-27 08:00:00|468.07|464.07|462.13|458.13|468.64|464.64|462.09|458.09|5086
1624784400000|2021-06-27 09:00:00|462.12|458.12|456.97|452.97|464.34|460.34|456.3|452.3|5709
1624788000000|2021-06-27 10:00:00|456.95|452.95|454|450|459.09|455.09|453.96|449.96|5252
1624791600000|2021-06-27 11:00:00|453.99|449.99|457.25|453.25|460.19|456.19|453.48|449.48|5731
1624795200000|2021-06-27 12:00:00|457.26|453.26|461.3|457.3|461.99|457.99|455.74|451.74|6045
1624798800000|2021-06-27 13:00:00|461.29|457.29|458.63|454.63|461.9|457.9|456.53|452.53|5947
1624802400000|2021-06-27 14:00:00|458.62|454.62|458.84|454.84|458.88|454.88|454.1|450.1|5993
1624806000000|2021-06-27 15:00:00|458.83|454.83|458.65|454.65|459.46|455.46|453.82|449.82|5821
1624809600000|2021-06-27 16:00:00|458.66|454.66|456.29|452.29|459.93|455.93|454.38|450.38|6117
1624813200000|2021-06-27 17:00:00|456.3|452.3|455.14|451.14|456.3|452.3|452.38|448.38|5147
1624816800000|2021-06-27 18:00:00|455.13|451.13|453.11|449.11|455.13|451.13|448.8|444.8|6235
1624820400000|2021-06-27 19:00:00|453.05|449.05|454.66|448.66|456.21|450.21|450.67|446.67|5195
1624824000000|2021-06-27 20:00:00|454.64|448.64|452.07|446.07|455.18|449.18|451.56|445.56|5399
1624827600000|2021-06-27 21:00:00|452.08|446.08|457.22|453.22|457.24|453.24|450.31|444.31|4335
1624831200000|2021-06-27 22:00:00|457.21|453.21|473.94|469.94|476.06|472.06|456.65|452.65|7602
1624834800000|2021-06-27 23:00:00|473.96|469.96|479.47|475.47|480.12|476.12|472.14|468.14|5910
1624838400000|2021-06-28 00:00:00|479.58|475.58|477.5|473.5|481.46|477.46|475.77|471.77|6085
1624842000000|2021-06-28 01:00:00|477.51|473.51|474.59|470.59|479.53|475.53|474.47|470.47|4637
1624845600000|2021-06-28 02:00:00|474.6|470.6|477.3|473.3|478.87|474.87|474.43|470.43|3809
1624849200000|2021-06-28 03:00:00|477.31|473.31|478.66|474.66|478.97|474.97|476.43|472.43|2941
1624852800000|2021-06-28 04:00:00|478.5|474.5|479.2|475.2|480.82|476.82|477.53|473.53|1855
1624856400000|2021-06-28 05:00:00|479.24|475.24|482.84|478.84|484.8|480.8|479.24|475.24|1906
1624860000000|2021-06-28 06:00:00|482.65|478.65|482|478|484.18|480.18|480.29|476.29|1955
1624863600000|2021-06-28 07:00:00|482.06|478.06|489.23|485.23|489.98|485.98|480.56|476.56|3603
1624867200000|2021-06-28 08:00:00|489.19|485.19|489.61|485.61|490.89|486.89|487.12|483.12|1662
1624870800000|2021-06-28 09:00:00|489.63|485.63|483.91|479.91|489.63|485.63|482.92|478.92|3087
1624874400000|2021-06-28 10:00:00|483.84|479.84|478.7|474.7|485.94|481.94|477.45|473.45|5504
1624878000000|2021-06-28 11:00:00|478.71|474.71|477.13|473.13|480.04|476.04|476.19|472.19|3355
1624881600000|2021-06-28 12:00:00|477.14|473.14|479.45|475.45|480.76|476.76|474.71|470.71|4190
1624885200000|2021-06-28 13:00:00|479.37|475.37|477.17|473.17|480.43|476.43|475.97|471.97|3796
1624888800000|2021-06-28 14:00:00|477.18|473.18|490.95|486.95|493.01|489.01|476.22|472.22|3945
1624892400000|2021-06-28 15:00:00|490.94|486.94|513.68|509.68|515.08|511.08|490.06|486.06|3462
1624896000000|2021-06-28 16:00:00|513.67|509.67|513.33|509.33|520.49|516.49|507.08|503.08|6293
1624899600000|2021-06-28 17:00:00|513.37|509.37|504.77|500.77|514.47|510.47|502.22|498.22|6516
1624903200000|2021-06-28 18:00:00|504.76|500.76|503.7|499.7|506.91|502.91|502.28|498.28|5095
1624906800000|2021-06-28 19:00:00|503.67|499.67|505.39|501.39|508.75|504.75|502.94|498.94|5751
1624910400000|2021-06-28 20:00:00|505.38|501.38|506.98|502.98|509.47|505.47|503.78|499.78|5187
1624914000000|2021-06-28 21:00:00|506.99|502.99|509.02|505.02|511.18|507.18|504.94|500.94|3327
1624917600000|2021-06-28 22:00:00|509.03|505.03|504.35|500.35|509.03|505.03|501.04|497.04|4619
1624921200000|2021-06-28 23:00:00|504.32|500.32|503.51|499.51|504.37|500.37|497.4|493.4|5903
1624924800000|2021-06-29 00:00:00|503.52|499.52|513.82|509.82|515.78|511.78|502.01|498.01|7375
1624928400000|2021-06-29 01:00:00|513.83|509.83|509.06|505.06|513.9|509.9|507.08|503.08|6821
1624932000000|2021-06-29 02:00:00|509.04|505.04|503.67|499.67|513.6|509.6|503.32|499.32|5924
1624935600000|2021-06-29 03:00:00|503.66|499.66|506.98|502.98|508.36|504.36|502.99|498.99|4962
1624939200000|2021-06-29 04:00:00|506.99|502.99|509.97|505.97|511.26|507.26|506.29|502.29|4829
1624942800000|2021-06-29 05:00:00|509.96|505.96|510.15|506.15|511.18|507.18|504.81|500.81|4958
1624946400000|2021-06-29 06:00:00|510.13|506.13|519.37|515.37|520.63|516.63|509.84|505.84|5567
1624950000000|2021-06-29 07:00:00|519.38|515.38|522.76|518.76|524.93|520.93|517.95|513.95|5352
1624953600000|2021-06-29 08:00:00|522.74|518.74|539.11|535.11|541.59|537.59|520.67|516.67|6539
1624957200000|2021-06-29 09:00:00|539.13|535.13|542.3|536.9|544.18|538.78|535.34|531.34|6503
1624960800000|2021-06-29 10:00:00|542.29|536.89|546.09|540.69|546.95|541.55|538.15|532.75|4379
1624964400000|2021-06-29 11:00:00|545.93|540.53|545.82|540.42|546.6|541.2|542.17|536.77|5522
1624968000000|2021-06-29 12:00:00|545.73|540.33|538.93|533.53|548.68|543.28|538.73|533.33|6531
1624971600000|2021-06-29 13:00:00|538.92|533.52|547.16|541.76|549.65|544.25|536.51|531.11|5969
1624975200000|2021-06-29 14:00:00|547.19|541.79|538.88|533.48|547.42|542.02|538.73|533.33|4713
1624978800000|2021-06-29 15:00:00|538.89|533.49|536.45|531.05|539.94|534.54|530.19|524.79|5265
1624982400000|2021-06-29 16:00:00|536.29|530.89|539.68|534.28|540.17|534.77|530.38|524.98|5104
1624986000000|2021-06-29 17:00:00|539.74|534.34|540.93|535.53|543.34|537.94|537.7|532.3|4349
1624989600000|2021-06-29 18:00:00|540.96|535.56|534.17|528.77|541.45|536.05|530.15|524.75|5122
1624993200000|2021-06-29 19:00:00|534.18|528.78|536.8|531.4|537.44|532.04|532.79|527.39|4342
1624996800000|2021-06-29 20:00:00|536.75|531.35|526.29|520.89|537.05|531.65|526.02|520.62|4812
1625000400000|2021-06-29 21:00:00|526.27|520.87|530.96|525.56|532.1|526.7|525.3|519.9|3346
1625004000000|2021-06-29 22:00:00|530.95|525.55|523.05|517.65|531.44|526.04|520.97|515.57|5012
1625007600000|2021-06-29 23:00:00|523.06|517.66|526.73|521.33|530.76|525.36|522.05|516.65|6213
1625011200000|2021-06-30 00:00:00|526.76|521.36|531.36|525.96|536.83|531.43|519.21|513.81|7394
1625014800000|2021-06-30 01:00:00|531.35|525.95|528.44|523.04|531.41|526.01|521.74|516.34|5735
1625018400000|2021-06-30 02:00:00|528.36|522.96|532.04|526.64|533.05|527.65|523.39|517.99|5987
1625022000000|2021-06-30 03:00:00|532.03|526.63|520.84|515.44|532.03|526.63|519.36|513.96|5490
1625025600000|2021-06-30 04:00:00|520.8|515.4|512.32|506.92|523.79|518.39|511.19|505.79|4140
1625029200000|2021-06-30 05:00:00|512.42|507.02|516.66|511.26|519.18|513.78|511.63|506.23|4492
1625032800000|2021-06-30 06:00:00|516.64|511.24|518.78|513.38|521.88|516.48|515.53|510.13|3670
1625036400000|2021-06-30 07:00:00|518.74|513.34|521.51|516.11|522.67|517.27|512.87|507.47|4743
1625040000000|2021-06-30 08:00:00|521.4|516|508.55|503.15|521.7|516.3|508.45|503.05|4996
1625043600000|2021-06-30 09:00:00|508.62|503.22|510.04|504.64|511.82|506.42|506.99|501.59|7038
1625047200000|2021-06-30 10:00:00|510.03|504.63|514.74|509.34|514.94|509.54|509.63|504.23|5841
1625050800000|2021-06-30 11:00:00|514.75|509.35|517.66|512.26|519.38|513.98|511.93|506.53|5544
1625054400000|2021-06-30 12:00:00|517.69|512.29|511.81|506.41|518.95|513.55|511.57|506.17|4838
1625058000000|2021-06-30 13:00:00|511.84|506.44|515.08|509.68|515.49|510.09|507.35|501.95|3788
1625061600000|2021-06-30 14:00:00|515.05|509.65|510.81|505.41|517.54|512.14|508.41|503.01|4014
1625065200000|2021-06-30 15:00:00|510.62|505.22|503.36|497.96|511.45|506.05|501.37|495.97|6082
1625068800000|2021-06-30 16:00:00|503.42|498.02|505.44|500.04|510.96|505.56|501.6|496.2|4703
1625072400000|2021-06-30 17:00:00|505.46|500.06|516.81|511.41|517.59|512.19|505.31|499.91|5046
1625076000000|2021-06-30 18:00:00|516.82|511.42|522.34|516.94|522.59|517.19|515.79|510.39|4209
1625079600000|2021-06-30 19:00:00|522.35|516.95|523.55|518.15|523.59|518.19|521.13|515.73|3850
1625083200000|2021-06-30 20:00:00|523.56|518.16|522.42|517.02|528.06|522.66|518.76|513.36|4391
1625086800000|2021-06-30 21:00:00|522.43|517.03|524.38|518.98|527.05|521.65|522.42|517.02|3411
1625090400000|2021-06-30 22:00:00|524.39|518.99|524.89|519.49|527.69|522.29|521.69|516.29|3423
1625094000000|2021-06-30 23:00:00|524.91|519.51|529.65|524.25|530.84|525.44|524.91|519.51|4344
1625097600000|2021-07-01 00:00:00|529.66|524.26|522.8|517.4|529.66|524.26|521.67|516.27|4574
1625101200000|2021-07-01 01:00:00|522.79|517.39|527.29|521.89|528.1|522.7|522.76|517.36|3457
1625104800000|2021-07-01 02:00:00|527.31|521.91|514.84|509.44|527.75|522.35|514.73|509.33|4858
1625108400000|2021-07-01 03:00:00|514.83|509.43|510.8|505.4|517.56|512.16|510.8|505.4|4173
1625112000000|2021-07-01 04:00:00|510.79|505.39|515.59|510.19|515.64|510.24|510.14|504.74|3893
1625115600000|2021-07-01 05:00:00|515.6|510.2|514.31|508.91|515.74|510.34|511.75|506.35|3215
1625119200000|2021-07-01 06:00:00|514.3|508.9|499.24|493.84|516.19|510.79|498.38|492.98|4614
1625122800000|2021-07-01 07:00:00|499.21|493.81|495.01|489.61|502.47|497.07|494.64|489.24|4929
1625126400000|2021-07-01 08:00:00|495.02|489.62|494.88|489.48|498.19|492.79|491.39|485.99|5323
1625130000000|2021-07-01 09:00:00|494.83|489.43|491.92|486.52|496.12|490.72|489.97|484.57|4566
1625133600000|2021-07-01 10:00:00|491.91|486.51|493.23|487.83|495.87|490.47|489.17|483.77|4992
1625137200000|2021-07-01 11:00:00|493.26|487.86|498.12|492.72|499.97|494.57|492.81|487.41|5226
1625140800000|2021-07-01 12:00:00|498.07|492.67|496.83|491.43|500.1|494.7|493.03|487.63|4276
1625144400000|2021-07-01 13:00:00|496.88|491.48|493.26|487.86|499.68|494.28|493.26|487.86|4194
1625148000000|2021-07-01 14:00:00|493.34|487.94|492.45|487.05|496.3|490.9|488.79|483.39|4327
1625151600000|2021-07-01 15:00:00|492.33|486.93|496.78|491.38|500.63|495.23|491.69|486.29|4665
1625155200000|2021-07-01 16:00:00|496.79|491.39|492.03|486.63|500.47|495.07|491.87|486.47|4598
1625158800000|2021-07-01 17:00:00|492.14|486.74|499.1|493.7|500.03|494.63|491.28|485.88|4432
1625162400000|2021-07-01 18:00:00|499.09|493.69|500.01|494.61|503.83|498.43|498.82|493.42|4392
1625166000000|2021-07-01 19:00:00|500.13|494.73|494.22|488.82|501.18|495.78|490.15|484.75|5114
1625169600000|2021-07-01 20:00:00|494.16|488.76|496.24|490.84|499.56|494.16|492.87|487.47|4191
1625173200000|2021-07-01 21:00:00|496.25|490.85|502.28|496.88|502.37|496.97|494.65|489.25|2645
1625176800000|2021-07-01 22:00:00|502.2|496.8|504.58|499.18|505.11|499.71|500.82|495.42|3102
1625180400000|2021-07-01 23:00:00|504.63|499.23|498.83|493.43|505.12|499.72|498.83|493.43|2850
1625184000000|2021-07-02 00:00:00|499.01|493.61|505.71|500.31|507.16|501.76|496.87|491.47|3477
1625187600000|2021-07-02 01:00:00|505.78|500.38|493.44|488.04|506.08|500.68|493.17|487.77|4009
1625191200000|2021-07-02 02:00:00|493.43|488.03|496.62|491.22|497.62|492.22|492.77|487.37|3048
1625194800000|2021-07-02 03:00:00|496.7|491.3|486.12|480.72|496.87|491.47|484.88|479.48|3655
1625198400000|2021-07-02 04:00:00|486.08|480.68|490.02|484.62|490.95|485.55|485.41|480.01|3292
1625202000000|2021-07-02 05:00:00|490.03|484.63|484.35|478.95|491.85|486.45|483.14|477.74|3769
1625205600000|2021-07-02 06:00:00|484.34|478.94|483.99|478.59|486.98|481.58|480.3|474.9|3806
1625209200000|2021-07-02 07:00:00|483.97|478.57|489.59|484.19|491.14|485.74|482.96|477.56|3538
1625212800000|2021-07-02 08:00:00|489.6|484.2|489.43|484.03|492.66|487.26|487.05|481.65|4022
1625216400000|2021-07-02 09:00:00|489.44|484.04|482.39|476.99|489.45|484.05|481.51|476.11|4066
1625220000000|2021-07-02 10:00:00|482.35|476.95|482.42|477.02|484.05|478.65|478.55|473.15|4000
1625223600000|2021-07-02 11:00:00|482.48|477.08|483.4|478|486.02|480.62|480.71|475.31|4214
1625227200000|2021-07-02 12:00:00|483.47|478.07|488.12|482.72|489|483.6|481.28|475.88|4854
1625230800000|2021-07-02 13:00:00|488.11|482.71|490.16|484.76|491.62|486.22|486.13|480.73|4640
1625234400000|2021-07-02 14:00:00|490.15|484.75|494.87|489.47|495.65|490.25|487.87|482.47|5531
1625238000000|2021-07-02 15:00:00|494.96|489.56|494.65|489.25|496.02|490.62|491.57|486.17|6235
1625241600000|2021-07-02 16:00:00|494.67|489.27|492.7|487.3|496.1|490.7|491.12|485.72|5007
1625245200000|2021-07-02 17:00:00|492.71|487.31|491.29|485.89|494.71|489.31|489.96|484.56|3715
1625248800000|2021-07-02 18:00:00|491.31|485.91|487.63|482.23|491.37|485.97|486.66|481.26|3821
1625252400000|2021-07-02 19:00:00|487.62|482.22|490.07|484.67|490.27|484.87|486.62|481.22|4453
1625256000000|2021-07-02 20:00:00|490.08|484.68|487.32|481.92|490.25|484.85|486.06|480.66|4021
1625295600000|2021-07-03 07:00:00|496.22|490.82|509.08|503.68|511.69|506.29|495.01|489.61|4390
1625299200000|2021-07-03 08:00:00|509.07|503.67|511.09|505.69|513.71|508.31|508.44|503.04|3818
1625302800000|2021-07-03 09:00:00|511.1|505.7|515.54|510.14|517.55|512.15|511.05|505.65|4106
1625306400000|2021-07-03 10:00:00|515.53|510.13|513.31|507.91|515.98|510.58|512.92|507.52|3811
1625310000000|2021-07-03 11:00:00|513.32|507.92|511.09|505.69|513.82|508.42|509.49|504.09|3648
1625313600000|2021-07-03 12:00:00|511.1|505.7|510.18|504.78|514.45|509.05|509.5|504.1|3798
1625317200000|2021-07-03 13:00:00|510.17|504.77|512.08|506.68|512.62|507.22|507.98|502.58|3737
1625320800000|2021-07-03 14:00:00|512.05|506.65|514.53|509.13|514.53|509.13|510.63|505.23|4469
1625324400000|2021-07-03 15:00:00|514.52|509.12|511.64|506.24|514.83|509.43|509.9|504.5|4164
1625328000000|2021-07-03 16:00:00|511.65|506.25|508.9|503.5|512.82|507.42|508.5|503.1|4289
1625331600000|2021-07-03 17:00:00|508.89|503.49|511.43|506.03|514.41|509.01|508.88|503.48|3848
1625335200000|2021-07-03 18:00:00|511.46|506.06|508.06|502.66|511.56|506.16|507.88|502.48|3956
1625338800000|2021-07-03 19:00:00|508.07|502.67|510.12|504.72|510.41|505.01|507.16|501.76|3257
1625342400000|2021-07-03 20:00:00|510.1|504.7|510.04|504.64|510.41|505.01|507.2|501.8|3243
1625346000000|2021-07-03 21:00:00|510.03|504.63|503.58|498.18|511.23|505.83|503.57|498.17|2809
1625349600000|2021-07-03 22:00:00|503.57|498.17|505|499.6|505.83|500.43|500.34|494.94|5749
1625353200000|2021-07-03 23:00:00|504.98|499.58|508.02|502.62|508.02|502.62|501.2|495.8|5267
1625356800000|2021-07-04 00:00:00|508.03|502.63|502.72|497.32|509|503.6|502.54|497.14|4651
1625360400000|2021-07-04 01:00:00|502.71|497.31|498.83|493.43|503.74|498.34|498.38|492.98|4595
1625364000000|2021-07-04 02:00:00|498.82|493.42|504.08|498.68|504.14|498.74|498.3|492.9|3343
1625367600000|2021-07-04 03:00:00|504.07|498.67|503.83|498.43|505.47|500.07|503.11|497.71|3226
1625371200000|2021-07-04 04:00:00|503.8|498.4|506.85|501.45|507.86|502.46|503.69|498.29|3943
1625374800000|2021-07-04 05:00:00|506.83|501.43|514.29|508.89|515.55|510.15|505.53|500.13|4468
1625378400000|2021-07-04 06:00:00|514.3|508.9|521.02|515.62|522.8|517.4|514.29|508.89|4619
1625382000000|2021-07-04 07:00:00|521.12|515.72|524.87|519.47|526.81|521.41|521.12|515.72|3736
1625385600000|2021-07-04 08:00:00|524.98|519.58|522.63|517.23|525.98|520.58|520.78|515.38|3940
1625389200000|2021-07-04 09:00:00|522.64|517.24|520.61|515.21|523.56|518.16|520.32|514.92|3555
1625392800000|2021-07-04 10:00:00|520.63|515.23|523.02|517.62|523.24|517.84|520.27|514.87|3158
1625396400000|2021-07-04 11:00:00|523.03|517.63|524.8|519.4|525.11|519.71|523.03|517.63|2570
1625400000000|2021-07-04 12:00:00|524.79|519.39|523.21|517.81|525.46|520.06|523.16|517.76|2887
1625403600000|2021-07-04 13:00:00|523.22|517.82|532.73|527.33|544.48|539.08|523.22|517.82|6022
1625407200000|2021-07-04 14:00:00|532.74|527.34|535.35|529.95|536.35|530.95|532.38|526.98|3317
1625410800000|2021-07-04 15:00:00|535.31|529.91|541.28|535.88|541.28|535.88|534.62|529.22|3549
1625414400000|2021-07-04 16:00:00|541.29|535.89|538.82|533.42|542.32|536.92|536.66|531.26|5210
1625418000000|2021-07-04 17:00:00|538.83|533.43|539.31|533.91|539.51|534.11|535.78|530.38|4126
1625421600000|2021-07-04 18:00:00|539.32|533.92|536.2|530.8|539.37|533.97|535.03|529.63|3468
1625425200000|2021-07-04 19:00:00|536.21|530.81|538.78|531.38|539.66|533.02|536.17|530.77|3339
1625428800000|2021-07-04 20:00:00|538.77|531.37|537.01|529.61|539.03|531.63|535.94|528.54|2947
1625432400000|2021-07-04 21:00:00|537.02|529.62|540.54|535.14|542.44|535.94|536.09|528.69|3074
1625436000000|2021-07-04 22:00:00|540.52|535.12|530.91|525.51|540.52|535.12|530.35|524.95|4047
1625439600000|2021-07-04 23:00:00|530.89|525.49|529.59|524.19|534.64|529.24|528.46|523.06|4427
1625443200000|2021-07-05 00:00:00|529.6|524.2|526.2|520.8|529.79|524.39|525.18|519.78|5130
1625446800000|2021-07-05 01:00:00|526.21|520.81|521.19|515.79|527.59|522.19|520.99|515.59|4300
1625450400000|2021-07-05 02:00:00|521.18|515.78|521.08|515.68|523.82|518.42|517.62|512.22|5221
1625454000000|2021-07-05 03:00:00|521.1|515.7|520.26|514.86|522.46|517.06|516.99|511.59|4373
1625457600000|2021-07-05 04:00:00|520.29|514.89|517.49|512.09|521.84|516.44|517.1|511.7|5111
1625461200000|2021-07-05 05:00:00|517.48|512.08|519.45|514.05|519.62|514.22|514.89|509.49|4502
1625464800000|2021-07-05 06:00:00|519.44|514.04|520.46|515.06|521.8|516.4|517.41|512.01|4317
1625468400000|2021-07-05 07:00:00|520.45|515.05|518.82|513.42|520.45|515.05|515.76|510.36|3498
1625472000000|2021-07-05 08:00:00|518.81|513.41|516.22|510.82|519.62|514.22|514.26|508.86|3861
1625475600000|2021-07-05 09:00:00|516.23|510.83|518.24|512.84|519.77|514.37|515.66|510.26|3320
1625479200000|2021-07-05 10:00:00|518.25|512.85|521.14|515.74|521.61|516.21|517.88|512.48|3987
1625482800000|2021-07-05 11:00:00|521.13|515.73|493.88|488.48|521.16|515.76|490.26|484.86|5591
1625486400000|2021-07-05 12:00:00|493.96|488.56|497.65|492.25|499.68|494.28|492.63|487.23|5130
1625490000000|2021-07-05 13:00:00|497.64|492.24|502.68|497.28|504.4|499|497.24|491.84|3066
1625493600000|2021-07-05 14:00:00|502.69|497.29|505.92|500.52|506.3|500.9|501.83|496.43|3289
1625497200000|2021-07-05 15:00:00|505.93|500.53|503.68|498.28|507.64|502.24|503.41|498.01|3309
1625500800000|2021-07-05 16:00:00|503.63|498.23|506.71|501.31|507.91|502.51|503.13|497.73|3187
1625504400000|2021-07-05 17:00:00|506.72|501.32|512.58|507.18|512.58|507.18|499.57|494.17|3838
1625508000000|2021-07-05 18:00:00|512.56|507.16|513.62|508.22|517.01|511.61|511.69|506.29|4100
1625511600000|2021-07-05 19:00:00|513.64|508.24|515.7|510.3|515.85|510.45|513.62|508.22|3255
1625515200000|2021-07-05 20:00:00|515.71|510.31|512.96|507.56|516.59|511.19|510.66|505.26|2844
1625518800000|2021-07-05 21:00:00|512.98|507.58|516.67|511.27|518.37|512.97|512.98|507.58|2032
1625522400000|2021-07-05 22:00:00|516.68|511.28|512.84|507.44|517.59|512.19|512.84|507.44|3315
1625526000000|2021-07-05 23:00:00|512.85|507.45|507.37|501.97|514.29|508.89|507.27|501.87|2891
1625529600000|2021-07-06 00:00:00|507.35|501.95|516.63|511.23|519.06|513.66|506.71|501.31|3759
1625533200000|2021-07-06 01:00:00|516.56|511.16|511.97|506.57|517.76|512.36|511.85|506.45|2735
1625536800000|2021-07-06 02:00:00|511.95|506.55|513.55|508.15|513.67|508.27|509.45|504.05|2839
1625540400000|2021-07-06 03:00:00|513.61|508.21|514.76|509.36|515.59|510.19|512.92|507.52|2688
1625544000000|2021-07-06 04:00:00|514.8|509.4|525.03|519.63|526.14|520.74|514.78|509.38|3834
1625547600000|2021-07-06 05:00:00|525.15|519.75|527.61|522.21|527.86|522.46|523.51|518.11|3185
1625551200000|2021-07-06 06:00:00|527.63|522.23|524.37|518.97|528.49|523.09|523.9|518.5|2783
1625554800000|2021-07-06 07:00:00|524.38|518.98|526.86|521.46|527.34|521.94|523.85|518.45|2719
1625558400000|2021-07-06 08:00:00|526.85|521.45|525.35|519.95|527.58|522.18|522.86|517.46|2735
1625562000000|2021-07-06 09:00:00|525.36|519.96|512.84|507.44|525.73|520.33|509.37|503.97|5416
1625565600000|2021-07-06 10:00:00|512.81|507.41|509|503.6|514.03|508.63|506.04|500.64|5347
1625569200000|2021-07-06 11:00:00|508.99|503.59|511.97|506.57|514.42|509.02|506.71|501.31|4605
1625572800000|2021-07-06 12:00:00|511.96|506.56|517.54|512.14|518.28|512.88|508.74|503.34|5183
1625576400000|2021-07-06 13:00:00|517.53|512.13|514.64|509.24|518.2|512.8|511.7|506.3|5829
1625580000000|2021-07-06 14:00:00|514.67|509.27|513.81|508.41|515.25|509.85|511.3|505.9|4807
1625583600000|2021-07-06 15:00:00|513.71|508.31|509.97|504.57|513.71|508.31|508.92|503.52|4754
1625587200000|2021-07-06 16:00:00|510.04|504.64|510.82|505.42|512.25|506.85|506.1|500.7|5003
1625590800000|2021-07-06 17:00:00|510.83|505.43|509.32|503.92|510.85|505.45|503.9|498.5|4934
1625594400000|2021-07-06 18:00:00|509.33|503.93|508.77|503.37|511.97|506.57|508.42|503.02|4112
1625598000000|2021-07-06 19:00:00|508.78|503.38|510.23|504.83|511.72|506.32|508.11|502.71|3145
1625601600000|2021-07-06 20:00:00|510.29|504.89|507.89|502.49|510.89|505.49|506.14|500.74|3483
1625605200000|2021-07-06 21:00:00|507.9|502.5|504.54|499.14|508|502.6|502.83|497.43|2687
1625608800000|2021-07-06 22:00:00|504.53|499.13|509.9|504.5|511.28|505.88|503.87|498.47|3093
1625612400000|2021-07-06 23:00:00|509.77|504.37|514.32|508.92|515.32|509.92|508.76|503.36|4667
1625616000000|2021-07-07 00:00:00|514.3|508.9|510.64|505.24|515.86|510.46|508.34|502.94|5044
1625619600000|2021-07-07 01:00:00|510.65|505.25|514.23|508.83|515.67|510.27|510.3|504.9|4840
1625623200000|2021-07-07 02:00:00|514.39|508.99|516.14|510.74|517.22|511.82|510.5|505.1|4144
1625626800000|2021-07-07 03:00:00|516.13|510.73|524.47|519.07|525.71|520.31|516.13|510.73|4359
1625630400000|2021-07-07 04:00:00|524.51|519.11|528.39|522.99|530.35|524.95|524.48|519.08|4220
1625634000000|2021-07-07 05:00:00|528.4|523|527.46|522.06|528.99|523.59|525.37|519.97|3630
1625637600000|2021-07-07 06:00:00|527.48|522.08|526.84|521.44|528.13|522.73|525.38|519.98|2403
1625641200000|2021-07-07 07:00:00|526.86|521.46|527.02|521.62|530.44|525.04|525.51|520.11|3000
1625644800000|2021-07-07 08:00:00|527.03|521.63|530.23|524.83|534.19|528.79|527|521.6|3674
1625648400000|2021-07-07 09:00:00|530.31|524.91|530.84|525.44|533.37|527.97|527.76|522.36|3117
1625652000000|2021-07-07 10:00:00|530.87|525.47|530.52|525.12|532.24|526.84|528.33|522.93|3509
1625655600000|2021-07-07 11:00:00|530.56|525.16|535.48|530.08|536.96|531.56|529.61|524.21|3818
1625659200000|2021-07-07 12:00:00|535.49|530.09|532.91|527.51|540.33|534.93|530.69|525.29|3967
1625662800000|2021-07-07 13:00:00|532.97|527.57|532.03|526.63|533.65|528.25|530.69|525.29|2722
1625666400000|2021-07-07 14:00:00|532.12|526.72|526.71|521.31|532.75|527.35|525.14|519.74|3862
1625670000000|2021-07-07 15:00:00|526.66|521.26|523.67|518.27|527.52|522.12|522.48|517.08|4206
1625673600000|2021-07-07 16:00:00|523.64|518.24|524.67|519.27|526.87|521.47|522.02|516.62|3442
1625677200000|2021-07-07 17:00:00|524.56|519.16|523.24|517.84|524.63|519.23|522.07|516.67|2684
1625680800000|2021-07-07 18:00:00|523.25|517.85|523.72|518.32|525.41|520.01|522.28|516.88|2607
1625684400000|2021-07-07 19:00:00|523.71|518.31|522.85|517.45|524.26|518.86|522.02|516.62|2781
1625688000000|2021-07-07 20:00:00|522.84|517.44|518.76|513.36|522.94|517.54|518.46|513.06|4128
1625691600000|2021-07-07 21:00:00|518.77|513.37|517.32|511.92|519.1|513.7|515.53|510.13|3358
1625695200000|2021-07-07 22:00:00|517.33|511.93|515.51|510.11|517.33|511.93|513.37|507.97|4653
1625698800000|2021-07-07 23:00:00|515.52|510.12|512.03|506.63|515.52|510.12|510.36|504.96|4413
1625702400000|2021-07-08 00:00:00|511.94|506.54|498.54|493.14|513.38|507.98|496.17|490.77|5500
1625706000000|2021-07-08 01:00:00|498.53|493.13|499.27|493.87|503.03|497.63|497.95|492.55|3940
1625709600000|2021-07-08 02:00:00|499.26|493.86|503.12|497.72|503.54|498.14|498.9|493.5|3297
1625713200000|2021-07-08 03:00:00|503.13|497.73|504.21|498.81|505.06|499.66|496.7|491.3|5625
1625716800000|2021-07-08 04:00:00|504.2|498.8|502.03|496.63|504.24|498.84|498.6|493.2|4651
1625720400000|2021-07-08 05:00:00|501.99|496.59|494.07|488.67|503.64|498.24|494.03|488.63|3295
1625724000000|2021-07-08 06:00:00|494.06|488.66|496.42|491.02|503.83|498.43|494.04|488.64|5225
1625727600000|2021-07-08 07:00:00|496.41|491.01|487.86|482.46|500.24|494.84|483.88|478.48|5654
1625731200000|2021-07-08 08:00:00|487.77|482.37|489.91|484.51|490.12|484.72|483.38|477.98|5703
1625734800000|2021-07-08 09:00:00|489.9|484.5|489.21|483.81|491.13|485.73|487.12|481.72|4259
1625738400000|2021-07-08 10:00:00|489.22|483.82|487.95|482.55|492.3|486.9|487.91|482.51|3281
1625742000000|2021-07-08 11:00:00|488.01|482.61|498.94|493.54|498.95|493.55|482.22|476.82|4702
1625745600000|2021-07-08 12:00:00|498.82|493.42|493.8|488.4|499.8|494.4|492.99|487.59|4622
1625749200000|2021-07-08 13:00:00|493.85|488.45|490.1|484.7|494.45|489.05|488.83|483.43|4103
1625752800000|2021-07-08 14:00:00|490.09|484.69|495.65|490.25|495.77|490.37|489.85|484.45|2528
1625756400000|2021-07-08 15:00:00|495.6|490.2|498.21|492.81|498.36|492.96|494.54|489.14|2307
1625760000000|2021-07-08 16:00:00|498.17|492.77|499.21|493.81|499.86|494.46|494.54|489.14|3350
1625763600000|2021-07-08 17:00:00|499.22|493.82|499.09|493.69|500.76|495.36|496.1|490.7|2532
1625767200000|2021-07-08 18:00:00|499.1|493.7|497.87|492.47|500.37|494.97|496.43|491.03|2577
1625770800000|2021-07-08 19:00:00|497.92|492.52|499.89|494.49|501.69|496.29|494.57|489.17|3417
1625774400000|2021-07-08 20:00:00|499.98|494.58|495.06|489.66|500.91|495.51|494.94|489.54|1960
1625778000000|2021-07-08 21:00:00|495.07|489.67|490.8|485.4|498.9|493.5|490.74|485.34|2515
1625781600000|2021-07-08 22:00:00|490.76|485.36|487.61|482.21|493.56|488.16|486.89|481.49|4718
1625785200000|2021-07-08 23:00:00|487.62|482.22|493.03|487.63|494.05|488.65|487.61|482.21|3891
1625788800000|2021-07-09 00:00:00|493.02|487.62|476.57|471.17|493.34|487.94|476.26|470.86|6271
1625792400000|2021-07-09 01:00:00|476.56|471.16|479.14|473.74|480.11|474.71|474.16|468.76|5851
1625796000000|2021-07-09 02:00:00|479.15|473.75|482.49|477.09|483.91|478.51|477|471.6|4711
1625799600000|2021-07-09 03:00:00|482.47|477.07|487.5|482.1|488.94|483.54|482.01|476.61|4608
1625803200000|2021-07-09 04:00:00|487.56|482.16|493.39|487.99|493.73|488.33|487.47|482.07|5213
1625806800000|2021-07-09 05:00:00|493.38|487.98|491.63|486.23|498.17|492.77|491.51|486.11|5277
1625810400000|2021-07-09 06:00:00|491.64|486.24|488.79|483.39|492.41|487.01|488.15|482.75|4876
1625814000000|2021-07-09 07:00:00|488.81|483.41|491.63|486.23|491.63|486.23|487.1|481.7|4197
1625817600000|2021-07-09 08:00:00|491.62|486.22|484.84|479.44|491.65|486.25|482.57|477.17|4537
1625821200000|2021-07-09 09:00:00|484.86|479.46|486.37|480.97|490.51|485.11|484.85|479.45|4112
1625824800000|2021-07-09 10:00:00|486.44|481.04|484.75|479.35|487.97|482.57|483.28|477.88|4694
1625828400000|2021-07-09 11:00:00|484.74|479.34|481.83|476.43|484.74|479.34|479.22|473.82|3982
1625832000000|2021-07-09 12:00:00|481.76|476.36|496.01|490.61|496.11|490.71|478.91|473.51|5097
1625835600000|2021-07-09 13:00:00|496|490.6|503.29|497.89|503.76|498.36|495.15|489.75|5099
1625839200000|2021-07-09 14:00:00|503.28|497.88|506.43|501.03|506.62|501.22|501.23|495.83|5872
1625842800000|2021-07-09 15:00:00|506.42|501.02|505.11|499.71|508.23|502.83|503.52|498.12|5077
1625846400000|2021-07-09 16:00:00|505.2|499.8|507.36|501.96|508.47|503.07|503.81|498.41|4830
1625850000000|2021-07-09 17:00:00|507.4|502|506.02|500.62|507.43|502.03|503.95|498.55|3715
1625853600000|2021-07-09 18:00:00|506.04|500.64|503.97|498.57|506.43|501.03|503.32|497.92|3673
1625857200000|2021-07-09 19:00:00|504|498.6|504.75|499.35|505.11|499.71|501.96|496.56|3052
1625860800000|2021-07-09 20:00:00|504.8|499.4|505.11|499.71|505.72|500.32|502.86|497.46|3794
1625900400000|2021-07-10 07:00:00|498.61|493.21|497.92|492.52|498.62|493.22|495.03|489.63|4569
1625904000000|2021-07-10 08:00:00|497.93|492.53|498.28|492.88|501|495.6|496.13|490.73|4483
1625907600000|2021-07-10 09:00:00|498.26|492.86|498.23|492.83|501.99|496.59|497.77|492.37|4292
1625911200000|2021-07-10 10:00:00|496.85|491.45|494.06|488.66|498.63|493.23|493.83|488.43|4993
1625914800000|2021-07-10 11:00:00|494.01|488.61|497.62|492.22|499.52|494.12|493.18|487.78|4931
1625918400000|2021-07-10 12:00:00|497.61|492.21|498.15|492.75|499.37|493.97|496.26|490.86|4589
1625922000000|2021-07-10 13:00:00|498.14|492.74|493.95|488.55|498.27|492.87|493.34|487.94|4347
1625925600000|2021-07-10 14:00:00|493.94|488.54|496.62|491.22|496.92|491.52|493.07|487.67|4495
1625929200000|2021-07-10 15:00:00|496.61|491.21|498.09|492.69|498.8|493.4|495.72|490.32|3644
1625932800000|2021-07-10 16:00:00|498.1|492.7|500.62|495.22|504.55|499.15|497.4|492|4743
1625936400000|2021-07-10 17:00:00|500.61|495.21|489.02|483.62|500.63|495.23|486.81|481.41|6132
1625940000000|2021-07-10 18:00:00|489.01|483.61|492.04|486.64|492.08|486.68|488.57|483.17|3666
1625943600000|2021-07-10 19:00:00|492.06|486.66|491.13|485.73|493.45|488.05|490.97|485.57|3794
1625947200000|2021-07-10 20:00:00|491.12|485.72|493.21|487.81|493.21|487.81|487.42|482.02|4491
1625950800000|2021-07-10 21:00:00|493.2|487.8|496.43|491.03|496.66|491.26|491.97|486.57|2525
1625954400000|2021-07-10 22:00:00|496.44|491.04|498.41|493.01|498.61|493.21|496.07|490.67|4341
1625958000000|2021-07-10 23:00:00|498.42|493.02|499.83|494.43|500.87|495.47|498.42|493.02|3351
1625961600000|2021-07-11 00:00:00|499.81|494.41|501.45|496.05|503.87|498.47|499.03|493.63|4544
1625965200000|2021-07-11 01:00:00|501.46|496.06|502.37|496.97|504.38|498.98|500.74|495.34|3752
1625968800000|2021-07-11 02:00:00|502.39|496.99|499.82|494.42|503.23|497.83|499.19|493.79|3840
1625972400000|2021-07-11 03:00:00|499.8|494.4|496.3|490.9|501.11|495.71|494.4|489|3365
1625976000000|2021-07-11 04:00:00|496.29|490.89|496|490.6|496.92|491.52|493.86|488.46|3914
1625979600000|2021-07-11 05:00:00|496.01|490.61|496.96|491.56|498.07|492.67|495.42|490.02|3167
1625983200000|2021-07-11 06:00:00|496.97|491.57|493.42|488.02|498|492.6|493.15|487.75|3524
1625986800000|2021-07-11 07:00:00|493.41|488.01|494.78|489.38|495.3|489.9|492.02|486.62|3576
1625990400000|2021-07-11 08:00:00|494.79|489.39|497.4|492|498.86|493.46|493.43|488.03|4369
1625994000000|2021-07-11 09:00:00|497.44|492.04|497.53|492.13|499.17|493.77|496.78|491.38|3948
1625997600000|2021-07-11 10:00:00|497.54|492.14|496.85|491.45|499.23|493.83|496.5|491.1|3459
1626001200000|2021-07-11 11:00:00|496.84|491.44|496.99|491.59|497.52|492.12|495.77|490.37|3093
1626004800000|2021-07-11 12:00:00|497|491.6|496.79|491.39|497.87|492.47|495.38|489.98|3620
1626008400000|2021-07-11 13:00:00|496.8|491.4|501.96|496.56|502.45|497.05|495.35|489.95|4199
1626012000000|2021-07-11 14:00:00|501.98|496.58|501.47|496.07|502.57|497.17|498.52|493.12|4956
1626015600000|2021-07-11 15:00:00|501.48|496.08|502.36|496.96|502.41|497.01|500.36|494.96|4767
1626019200000|2021-07-11 16:00:00|502.4|497|500.23|494.83|503.15|497.75|499.66|494.26|4806
1626022800000|2021-07-11 17:00:00|500.27|494.87|497.51|492.11|500.53|495.13|497.28|491.88|3695
1626026400000|2021-07-11 18:00:00|497.49|492.09|498.16|492.76|498.59|493.19|496.7|491.3|3591
1626030000000|2021-07-11 19:00:00|498.17|492.77|498.89|491.49|499.66|493.66|497.83|490.6|3209
1626033600000|2021-07-11 20:00:00|498.88|491.48|497.47|490.07|499.83|492.43|497.39|489.99|2835
1626037200000|2021-07-11 21:00:00|497.45|490.05|505.81|498.41|507.33|499.93|495.81|488.41|3241
1626040800000|2021-07-11 22:00:00|505.86|498.46|502.1|496.7|506.54|500.7|501.44|496.04|4299
1626044400000|2021-07-11 23:00:00|502.08|496.68|500.7|495.3|502.25|496.85|499.58|494.18|3953
1626048000000|2021-07-12 00:00:00|500.72|495.32|502.57|497.17|504.45|499.05|499.21|493.81|3819
1626051600000|2021-07-12 01:00:00|502.58|497.18|501.93|496.53|503.08|497.68|500.31|494.91|3779
1626055200000|2021-07-12 02:00:00|501.9|496.5|505.26|499.86|505.56|500.16|500.24|494.84|3112
1626058800000|2021-07-12 03:00:00|505.28|499.88|507.6|502.2|507.71|502.31|505.18|499.78|3385
1626062400000|2021-07-12 04:00:00|507.61|502.21|508.69|503.29|511.65|506.25|507.58|502.18|3639
1626066000000|2021-07-12 05:00:00|508.66|503.26|507.22|501.82|508.94|503.54|505.69|500.29|2944
1626069600000|2021-07-12 06:00:00|507.24|501.84|507.67|502.27|509.15|503.75|505.53|500.13|2898
1626073200000|2021-07-12 07:00:00|507.68|502.28|505.17|499.77|508.38|502.98|504.54|499.14|3031
1626076800000|2021-07-12 08:00:00|505.16|499.76|504.34|498.94|507.28|501.88|503.89|498.49|2772
1626080400000|2021-07-12 09:00:00|504.35|498.95|499.32|493.92|504.62|499.22|498.36|492.96|2922
1626084000000|2021-07-12 10:00:00|499.3|493.9|492.19|486.79|499.3|493.9|488.74|483.34|3943
1626087600000|2021-07-12 11:00:00|492.18|486.78|490.23|484.83|492.78|487.38|489.71|484.31|4214
1626091200000|2021-07-12 12:00:00|490.22|484.82|492.11|486.71|493.13|487.73|489.51|484.11|3684
1626094800000|2021-07-12 13:00:00|492.12|486.72|492.08|486.68|492.66|487.26|489.54|484.14|3311
1626098400000|2021-07-12 14:00:00|491.97|486.57|490.53|485.13|492.05|486.65|489.96|484.56|3013
1626102000000|2021-07-12 15:00:00|490.56|485.16|489.37|483.97|494.95|489.55|488.57|483.17|3971
1626105600000|2021-07-12 16:00:00|489.36|483.96|486.36|480.96|492.03|486.63|484.05|478.65|4387
1626109200000|2021-07-12 17:00:00|486.37|480.97|482.73|477.33|486.68|481.28|481.02|475.62|4557
1626112800000|2021-07-12 18:00:00|482.72|477.32|479.83|474.43|484.32|478.92|475.95|470.55|4634
1626116400000|2021-07-12 19:00:00|479.91|474.51|477.85|472.45|484.35|478.95|475.99|470.59|5144
1626120000000|2021-07-12 20:00:00|477.84|472.44|478.31|472.91|479.68|474.28|474.05|468.65|4338
1626123600000|2021-07-12 21:00:00|478.3|472.9|481.81|476.41|482.14|476.74|478.3|472.9|2066
1626127200000|2021-07-12 22:00:00|481.79|476.39|482.68|477.28|484.33|478.93|481.67|476.27|3894
1626130800000|2021-07-12 23:00:00|482.71|477.31|482.38|476.98|484.67|479.27|480.61|475.21|3783
1626134400000|2021-07-13 00:00:00|482.31|476.91|483.81|478.41|485.59|480.19|478.89|473.49|4433
1626138000000|2021-07-13 01:00:00|483.82|478.42|485.1|479.7|487.11|481.71|479.71|474.31|4257
1626141600000|2021-07-13 02:00:00|485.11|479.71|484.76|479.36|486.01|480.61|483.68|478.28|2966
1626145200000|2021-07-13 03:00:00|484.77|479.37|484.53|479.13|487.12|481.72|484.36|478.96|2865
1626148800000|2021-07-13 04:00:00|484.52|479.12|484|478.6|485.92|480.52|483.66|478.26|2755
1626152400000|2021-07-13 05:00:00|483.99|478.59|474.05|468.65|484.33|478.93|473.2|467.8|5015
1626156000000|2021-07-13 06:00:00|474.08|468.68|479.79|474.39|482.74|477.34|473.97|468.57|3207
1626159600000|2021-07-13 07:00:00|479.76|474.36|484.06|478.66|484.62|479.22|479.76|474.36|2919
1626163200000|2021-07-13 08:00:00|484.05|478.65|484.76|479.36|484.77|479.37|483.41|478.01|2229
1626166800000|2021-07-13 09:00:00|484.74|479.34|484.01|478.61|484.74|479.34|482.14|476.74|2818
1626170400000|2021-07-13 10:00:00|484.04|478.64|481.49|476.09|485.89|480.49|480.59|475.19|3170
1626174000000|2021-07-13 11:00:00|481.52|476.12|478.99|473.59|482.44|477.04|478.16|472.76|4096
1626177600000|2021-07-13 12:00:00|478.96|473.56|469.64|464.24|479.49|474.09|469.22|463.82|5561
1626181200000|2021-07-13 13:00:00|469.65|464.25|472.24|466.84|473.27|467.87|468.7|463.3|3632
1626184800000|2021-07-13 14:00:00|472.14|466.74|472.52|467.12|473.42|468.02|470.82|465.42|3058
1626188400000|2021-07-13 15:00:00|472.51|467.11|476.43|471.03|477.94|472.54|471.93|466.53|3508
1626192000000|2021-07-13 16:00:00|476.42|471.02|477.04|471.64|478.41|473.01|475.49|470.09|3682
1626195600000|2021-07-13 17:00:00|477.07|471.67|475.63|470.23|477.86|472.46|474.96|469.56|3415
1626199200000|2021-07-13 18:00:00|475.62|470.22|471.23|465.83|475.62|470.22|470.95|465.55|3496
1626202800000|2021-07-13 19:00:00|471.22|465.82|463.32|457.92|472.27|466.87|462.84|457.44|4724
1626206400000|2021-07-13 20:00:00|463.42|458.02|468.47|463.07|469.06|463.66|462.58|457.18|3283
1626210000000|2021-07-13 21:00:00|468.46|463.06|467.63|462.23|469.44|464.04|466.43|461.03|2419
1626213600000|2021-07-13 22:00:00|467.67|462.27|467.81|462.41|468.78|463.38|464.09|458.69|3535
1626217200000|2021-07-13 23:00:00|467.8|462.4|467.8|462.4|469.58|464.18|465.16|459.76|3746
1626220800000|2021-07-14 00:00:00|467.76|462.36|459.03|453.63|471.1|465.7|456.89|451.49|5730
1626224400000|2021-07-14 01:00:00|458.92|453.52|459.27|453.87|461.2|455.8|454.57|449.17|4717
1626228000000|2021-07-14 02:00:00|459.34|453.94|462.73|457.33|462.92|457.52|458.42|453.02|3381
1626231600000|2021-07-14 03:00:00|462.72|457.32|449.84|444.44|463.31|457.91|446.96|441.56|5404
1626235200000|2021-07-14 04:00:00|449.86|444.46|452.83|447.43|455.27|449.87|449.06|443.66|5113
1626238800000|2021-07-14 05:00:00|452.81|447.41|448.3|442.9|453.73|448.33|447.37|441.97|5028
1626242400000|2021-07-14 06:00:00|448.32|442.92|448.67|443.27|453.33|447.93|446.67|441.27|5185
1626246000000|2021-07-14 07:00:00|448.66|443.26|453.22|447.82|454.51|449.11|448.53|443.13|4626
1626249600000|2021-07-14 08:00:00|453.23|447.83|448.87|443.47|454.82|449.42|448.49|443.09|4859
1626253200000|2021-07-14 09:00:00|448.9|443.5|464.82|459.42|468.15|462.75|447.13|441.73|6329
1626256800000|2021-07-14 10:00:00|464.85|459.45|466.42|461.02|468.68|463.28|463.79|458.39|5186
1626260400000|2021-07-14 11:00:00|466.48|461.08|466.92|461.52|467.93|462.53|464.44|459.04|3727
1626264000000|2021-07-14 12:00:00|466.91|461.51|467.18|461.78|469.07|463.67|465.78|460.38|3473
1626267600000|2021-07-14 13:00:00|467.16|461.76|478.09|472.69|478.46|473.06|467.13|461.73|5060
1626271200000|2021-07-14 14:00:00|478.1|472.7|478.33|472.93|481.06|475.66|477.02|471.62|4905
1626274800000|2021-07-14 15:00:00|478.31|472.91|474.21|468.81|479.86|474.46|473.27|467.87|4037
1626278400000|2021-07-14 16:00:00|474.2|468.8|475.69|470.29|476.63|471.23|472.9|467.5|4219
1626282000000|2021-07-14 17:00:00|475.68|470.28|475.79|470.39|476.67|471.27|474.93|469.53|2794
1626285600000|2021-07-14 18:00:00|475.77|470.37|472.73|467.33|479.24|473.84|471.47|466.07|3937
1626289200000|2021-07-14 19:00:00|472.68|467.28|471.39|465.99|473.87|468.47|471.1|465.7|3562
1626292800000|2021-07-14 20:00:00|471.4|466|471.99|466.59|473.85|468.45|471.29|465.89|3237
1626296400000|2021-07-14 21:00:00|472|466.6|472.55|467.15|474.06|468.66|471.99|466.59|1863
1626300000000|2021-07-14 22:00:00|472.56|467.16|472.01|466.61|474.83|469.43|471.21|465.81|2884
1626303600000|2021-07-14 23:00:00|471.97|466.57|469.88|464.48|472.15|466.75|468.84|463.44|2697
1626307200000|2021-07-15 00:00:00|469.86|464.46|469.66|464.26|471.34|465.94|464.48|459.08|3759
1626310800000|2021-07-15 01:00:00|469.65|464.25|465.95|460.55|476.47|471.07|465.57|460.17|4533
1626314400000|2021-07-15 02:00:00|465.86|460.46|464.53|459.13|467.55|462.15|464.09|458.69|3380
1626318000000|2021-07-15 03:00:00|464.51|459.11|460.99|455.59|464.51|459.11|460.84|455.44|3395
1626321600000|2021-07-15 04:00:00|460.98|455.58|459.47|454.07|461.86|456.46|457.9|452.5|5366
1626325200000|2021-07-15 05:00:00|459.48|454.08|457.27|451.87|459.48|454.08|455.58|450.18|4422
1626328800000|2021-07-15 06:00:00|457.26|451.86|456.72|451.32|460.38|454.98|455.35|449.95|4384
1626332400000|2021-07-15 07:00:00|456.65|451.25|457.98|452.58|458.79|453.39|454.77|449.37|4955
1626336000000|2021-07-15 08:00:00|457.97|452.57|459.9|454.5|462.5|457.1|456.67|451.27|5224
1626339600000|2021-07-15 09:00:00|459.89|454.49|462.37|456.97|465.29|459.89|458.8|453.4|5315
1626343200000|2021-07-15 10:00:00|462.38|456.98|451.12|445.72|464|458.6|450.4|445|5375
1626346800000|2021-07-15 11:00:00|451.11|445.71|452.1|446.7|453.75|448.35|450.04|444.64|5186
1626350400000|2021-07-15 12:00:00|452.11|446.71|451.02|445.62|456.6|451.2|448.77|443.37|7213
1626354000000|2021-07-15 13:00:00|450.98|445.58|455.55|450.15|455.83|450.43|449.07|443.67|6051
1626357600000|2021-07-15 14:00:00|455.56|450.16|453.74|448.34|457.15|451.75|452.51|447.11|5261
1626361200000|2021-07-15 15:00:00|453.75|448.35|453.63|448.23|456.87|451.47|453.25|447.85|4735
1626364800000|2021-07-15 16:00:00|453.62|448.22|452.7|447.3|455.77|450.37|449.34|443.94|6164
1626368400000|2021-07-15 17:00:00|452.77|447.37|450.69|445.29|452.93|447.53|446.71|441.31|5994
1626372000000|2021-07-15 18:00:00|450.73|445.33|455.79|450.39|456.68|451.28|450.73|445.33|4226
1626375600000|2021-07-15 19:00:00|455.78|450.38|457.7|452.3|459.9|454.5|455.77|450.37|3523
1626379200000|2021-07-15 20:00:00|457.8|452.4|458.84|453.44|459.35|453.95|457.45|452.05|3597
1626382800000|2021-07-15 21:00:00|458.87|453.47|458.84|453.44|460.51|455.11|458.84|453.44|2455
1626386400000|2021-07-15 22:00:00|458.81|453.41|458.77|453.37|460.76|455.36|458.07|452.67|3073
1626390000000|2021-07-15 23:00:00|458.78|453.38|458.28|452.88|461|455.6|454.13|448.73|3116
1626393600000|2021-07-16 00:00:00|458.29|452.89|457.5|452.1|461.03|455.63|452.75|447.35|5121
1626397200000|2021-07-16 01:00:00|457.54|452.14|460.83|455.43|461.41|456.01|457.54|452.14|4413
1626400800000|2021-07-16 02:00:00|460.84|455.44|464.45|459.05|465.83|460.43|460.84|455.44|4108
1626404400000|2021-07-16 03:00:00|464.43|459.03|465.75|460.35|467.3|461.9|464.2|458.8|3995
1626408000000|2021-07-16 04:00:00|465.76|460.36|463.74|458.34|467.07|461.67|462.94|457.54|3303
1626411600000|2021-07-16 05:00:00|463.75|458.35|460.22|454.82|464.67|459.27|459.77|454.37|3855
1626415200000|2021-07-16 06:00:00|460.21|454.81|457.89|452.49|461.24|455.84|457.09|451.69|4583
1626418800000|2021-07-16 07:00:00|457.91|452.51|456.05|450.65|459.6|454.2|452.46|447.06|3516
1626422400000|2021-07-16 08:00:00|456.09|450.69|447.54|442.14|456.24|450.84|444.66|439.26|5439
1626426000000|2021-07-16 09:00:00|447.52|442.12|445.38|439.98|448.12|442.72|444.91|439.51|4520
1626429600000|2021-07-16 10:00:00|445.39|439.99|443.78|438.38|446.36|440.96|440.24|434.84|4639
1626433200000|2021-07-16 11:00:00|443.77|438.37|440.25|434.85|443.77|438.37|439.63|434.23|4743
1626436800000|2021-07-16 12:00:00|440.24|434.84|447.66|442.26|448.17|442.77|439.9|434.5|5003
1626440400000|2021-07-16 13:00:00|447.61|442.21|447.47|442.07|451.35|445.95|447.26|441.86|5527
1626444000000|2021-07-16 14:00:00|447.44|442.04|448.29|442.89|449.42|444.02|446.97|441.57|4293
1626447600000|2021-07-16 15:00:00|448.3|442.9|452.14|446.74|452.61|447.21|447.93|442.53|5190
1626451200000|2021-07-16 16:00:00|452.17|446.77|451.37|445.97|453.46|448.06|447.17|441.77|4984
1626454800000|2021-07-16 17:00:00|451.4|446|450.12|444.72|452.39|446.99|448.47|443.07|4058
1626458400000|2021-07-16 18:00:00|450.11|444.71|448.05|442.65|451.06|445.66|447.81|442.41|3799
1626462000000|2021-07-16 19:00:00|448.06|442.66|447.85|442.45|450.83|445.43|447.2|441.8|4167
1626465600000|2021-07-16 20:00:00|447.86|442.46|445.82|440.42|449.87|444.47|445.57|440.17|3692
1626505200000|2021-07-17 07:00:00|441.97|436.57|438.83|433.43|442.05|436.65|437.48|432.08|3475
1626508800000|2021-07-17 08:00:00|438.84|433.44|443.91|438.51|447.15|441.75|435.17|429.77|5417
1626512400000|2021-07-17 09:00:00|443.93|438.53|440.53|435.13|444.46|439.06|440.17|434.77|4650
1626516000000|2021-07-17 10:00:00|440.5|435.1|433.94|428.54|440.59|435.19|433.94|428.54|4494
1626519600000|2021-07-17 11:00:00|433.95|428.55|435.82|430.42|436.27|430.87|433.15|427.75|3812
1626523200000|2021-07-17 12:00:00|435.77|430.37|436.48|431.08|438.31|432.91|434.93|429.53|3576
1626526800000|2021-07-17 13:00:00|436.5|431.1|437.51|432.11|439.94|434.54|434.18|428.78|5135
1626530400000|2021-07-17 14:00:00|437.5|432.1|437.95|432.55|439.77|434.37|437.17|431.77|4744
1626534000000|2021-07-17 15:00:00|437.96|432.56|439.26|433.86|439.41|434.01|435.84|430.44|5201
1626537600000|2021-07-17 16:00:00|439.25|433.85|439.97|434.57|442.9|437.5|437.26|431.86|5471
1626541200000|2021-07-17 17:00:00|439.96|434.56|440.73|435.33|441.04|435.64|438.01|432.61|3833
1626544800000|2021-07-17 18:00:00|440.76|435.36|442.18|436.78|442.8|437.4|439.32|433.92|4213
1626548400000|2021-07-17 19:00:00|442.15|436.75|445.56|440.16|445.73|440.33|441.82|436.42|4423
1626552000000|2021-07-17 20:00:00|445.57|440.17|442.29|436.89|445.96|440.56|442.26|436.86|3185
1626555600000|2021-07-17 21:00:00|442.28|436.88|442.7|437.3|443.94|438.54|441.63|436.23|2096
1626559200000|2021-07-17 22:00:00|442.69|437.29|441.24|435.84|442.71|437.31|440.62|435.22|3219
1626562800000|2021-07-17 23:00:00|441.25|435.85|438.89|433.49|441.26|435.86|438.42|433.02|3959
1626566400000|2021-07-18 00:00:00|438.91|433.51|448.38|442.98|450.2|444.8|438.42|433.02|4996
1626570000000|2021-07-18 01:00:00|448.39|442.99|452.49|447.09|452.81|447.41|447.51|442.11|5742
1626573600000|2021-07-18 02:00:00|452.51|447.11|455.18|449.78|455.98|450.58|452.51|447.11|4427
1626577200000|2021-07-18 03:00:00|455.19|449.79|453.02|447.62|455.27|449.87|452.24|446.84|3859
1626580800000|2021-07-18 04:00:00|453.03|447.63|452.35|446.95|454.35|448.95|452.05|446.65|3204
1626584400000|2021-07-18 05:00:00|452.36|446.96|451.26|445.86|452.61|447.21|451.11|445.71|2391
1626588000000|2021-07-18 06:00:00|451.27|445.87|448.58|443.18|451.44|446.04|448.23|442.83|4151
1626591600000|2021-07-18 07:00:00|448.59|443.19|447.54|442.14|449.39|443.99|447.28|441.88|3711
1626595200000|2021-07-18 08:00:00|447.55|442.15|448.52|443.12|449.89|444.49|447.34|441.94|3242
1626598800000|2021-07-18 09:00:00|448.51|443.11|449.6|444.2|450.89|445.49|447.83|442.43|2944
1626602400000|2021-07-18 10:00:00|449.61|444.21|449.11|443.71|450.2|444.8|447.23|441.83|3809
1626606000000|2021-07-18 11:00:00|449.1|443.7|450.17|444.77|450.19|444.79|448.17|442.77|3739
1626609600000|2021-07-18 12:00:00|450.16|444.76|448.31|442.91|450.87|445.47|447.12|441.72|3512
1626613200000|2021-07-18 13:00:00|448.33|442.93|445.98|440.58|448.53|443.13|444.95|439.55|4191
1626616800000|2021-07-18 14:00:00|445.99|440.59|436.71|431.31|447.04|441.64|436.22|430.82|5480
1626620400000|2021-07-18 15:00:00|436.7|431.3|437.49|432.09|439.83|434.43|435.37|429.97|5640
1626624000000|2021-07-18 16:00:00|437.5|432.1|439.38|433.98|439.55|434.15|436.28|430.88|5159
1626627600000|2021-07-18 17:00:00|439.37|433.97|440.8|435.4|441.63|436.23|438.67|433.27|4364
1626631200000|2021-07-18 18:00:00|440.79|435.39|441.5|436.1|442.3|436.9|440.79|435.39|4032
1626634800000|2021-07-18 19:00:00|441.49|436.09|442.14|434.74|443.27|437.87|441.43|434.53|3562
1626638400000|2021-07-18 20:00:00|442.12|434.72|441.42|434.02|443.19|435.79|441.27|433.87|3715
1626642000000|2021-07-18 21:00:00|441.41|434.01|446.54|439.14|448.53|441.13|440.48|433.08|3108
1626645600000|2021-07-18 22:00:00|446.55|439.15|438.02|432.62|446.83|440.69|437.37|431.97|4925
1626649200000|2021-07-18 23:00:00|438.04|432.64|440.74|435.34|442.85|437.45|437.41|432.01|4696
1626652800000|2021-07-19 00:00:00|440.75|435.35|437.73|432.33|443.34|437.94|437.12|431.72|4208
1626656400000|2021-07-19 01:00:00|437.72|432.32|437.12|431.72|438.84|433.44|434.82|429.42|3758
1626660000000|2021-07-19 02:00:00|437.11|431.71|438.01|432.61|440.16|434.76|436.75|431.35|3348
1626663600000|2021-07-19 03:00:00|438.06|432.66|438.64|433.24|440.39|434.99|437.43|432.03|3138
1626667200000|2021-07-19 04:00:00|438.68|433.28|441.86|436.46|441.92|436.52|438.68|433.28|2780
1626670800000|2021-07-19 05:00:00|441.91|436.51|443.14|437.74|443.48|438.08|440.43|435.03|3140
1626674400000|2021-07-19 06:00:00|443.12|437.72|443.22|437.82|443.75|438.35|442.42|437.02|2619
1626678000000|2021-07-19 07:00:00|443.24|437.84|440.67|435.27|444.05|438.65|440.64|435.24|3556
1626681600000|2021-07-19 08:00:00|440.69|435.29|437.65|432.25|442.42|437.02|437.58|432.18|3424
1626685200000|2021-07-19 09:00:00|437.7|432.3|438.18|432.78|439.81|434.41|437.14|431.74|3894
1626688800000|2021-07-19 10:00:00|438.19|432.79|434.53|429.13|438.51|433.11|434.13|428.73|3664
1626692400000|2021-07-19 11:00:00|434.54|429.14|434.79|429.39|437.73|432.33|434.18|428.78|3783
1626696000000|2021-07-19 12:00:00|434.8|429.4|418.99|413.59|435.89|430.49|418.39|412.99|6045
1626699600000|2021-07-19 13:00:00|418.98|413.58|416.41|411.01|421.21|415.81|416.17|410.77|5443
1626703200000|2021-07-19 14:00:00|416.42|411.02|419.61|414.21|421.05|415.65|415.87|410.47|5493
1626706800000|2021-07-19 15:00:00|419.6|414.2|417.26|411.86|421.47|416.07|416.98|411.58|4594
1626710400000|2021-07-19 16:00:00|417.23|411.83|417.64|412.24|419.18|413.78|416.31|410.91|3817
1626714000000|2021-07-19 17:00:00|417.63|412.23|419.61|414.21|420.4|415|417.61|412.21|2697
1626717600000|2021-07-19 18:00:00|419.63|414.23|418.19|412.79|420.64|415.24|417.64|412.24|3662
1626721200000|2021-07-19 19:00:00|418.29|412.89|420.15|414.75|420.63|415.23|416.63|411.23|3523
1626724800000|2021-07-19 20:00:00|420.16|414.76|418.35|412.95|420.48|415.08|418.22|412.82|3179
1626728400000|2021-07-19 21:00:00|418.36|412.96|416.5|411.1|420.71|415.31|416.46|411.06|1942
1626732000000|2021-07-19 22:00:00|416.51|411.11|419.1|413.7|421.06|415.66|416.48|411.08|2862
1626735600000|2021-07-19 23:00:00|419.13|413.73|417.54|412.14|421.16|415.76|417.06|411.66|2794
1626739200000|2021-07-20 00:00:00|417.57|412.17|417.8|412.4|424.89|419.49|416.41|411.01|4905
1626742800000|2021-07-20 01:00:00|417.74|412.34|408.11|402.71|418.61|413.21|406.82|401.42|5546
1626746400000|2021-07-20 02:00:00|408.13|402.73|403.01|397.61|411.15|405.75|402.71|397.31|6373
1626750000000|2021-07-20 03:00:00|403|397.6|395.61|390.21|404.7|399.3|394.24|388.84|6329
1626753600000|2021-07-20 04:00:00|395.56|390.16|396.05|390.65|400.21|394.81|394.24|388.84|4412
1626757200000|2021-07-20 05:00:00|396.06|390.66|397.29|391.89|397.43|392.03|394.87|389.47|2997
1626760800000|2021-07-20 06:00:00|397.27|391.87|396.35|390.95|398.12|392.72|395.05|389.65|2680
1626764400000|2021-07-20 07:00:00|396.42|391.02|398.41|393.01|398.77|393.37|396.1|390.7|2753
1626768000000|2021-07-20 08:00:00|398.4|393|392.17|386.77|398.68|393.28|391.49|386.09|3537
1626771600000|2021-07-20 09:00:00|392.06|386.66|388.74|383.34|395|389.6|387.35|381.95|4355
1626775200000|2021-07-20 10:00:00|388.77|383.37|392.96|387.56|393.94|388.54|387.43|382.03|5377
1626778800000|2021-07-20 11:00:00|393|387.6|393.33|387.93|395.43|390.03|390.23|384.83|3873
1626782400000|2021-07-20 12:00:00|393.29|387.89|396.23|390.83|397.1|391.7|392.96|387.56|3345
1626786000000|2021-07-20 13:00:00|396.24|390.84|393.79|388.39|396.48|391.08|391.47|386.07|2934
1626789600000|2021-07-20 14:00:00|393.78|388.38|398.52|393.12|399.72|394.32|392.17|386.77|4284
1626793200000|2021-07-20 15:00:00|398.58|393.18|406|400.6|407.21|401.81|397.82|392.42|3859
1626796800000|2021-07-20 16:00:00|406.01|400.61|400.51|395.11|407.33|401.93|400.51|395.11|4933
1626800400000|2021-07-20 17:00:00|400.65|395.25|401.68|396.28|402.38|396.98|400.57|395.17|2061
1626804000000|2021-07-20 18:00:00|401.69|396.29|404.41|399.01|405.05|399.65|401.43|396.03|1728
1626807600000|2021-07-20 19:00:00|404.38|398.98|404.74|399.34|406.6|401.2|403.54|398.14|3189
1626811200000|2021-07-20 20:00:00|404.75|399.35|406.36|400.96|407.99|402.59|404.72|399.32|2770
1626814800000|2021-07-20 21:00:00|406.37|400.97|403.25|397.85|406.82|401.42|402.94|397.54|2531
1626818400000|2021-07-20 22:00:00|403.24|397.84|399.76|394.36|404.11|398.71|399.17|393.77|3376
1626822000000|2021-07-20 23:00:00|399.74|394.34|401.29|395.89|402.93|397.53|399.73|394.33|2768
1626825600000|2021-07-21 00:00:00|401.28|395.88|395.82|390.42|403.66|398.26|395.41|390.01|4670
1626829200000|2021-07-21 01:00:00|395.85|390.45|399.2|393.8|399.66|394.26|394.84|389.44|3729
1626832800000|2021-07-21 02:00:00|399.19|393.79|403.56|398.16|404.96|399.56|399.18|393.78|4295
1626836400000|2021-07-21 03:00:00|403.64|398.24|404.4|399|405.84|400.44|402.18|396.78|3804
1626840000000|2021-07-21 04:00:00|404.43|399.03|417.19|411.79|417.63|412.23|403.75|398.35|5649
1626843600000|2021-07-21 05:00:00|417.18|411.78|415.73|410.33|417.77|412.37|414.72|409.32|3591
1626847200000|2021-07-21 06:00:00|415.72|410.32|418.69|413.29|419.63|414.23|415.52|410.12|3879
1626850800000|2021-07-21 07:00:00|418.7|413.3|416.78|411.38|419.24|413.84|416.03|410.63|3835
1626854400000|2021-07-21 08:00:00|416.79|411.39|415.45|410.05|418|412.6|414.37|408.97|3908
1626858000000|2021-07-21 09:00:00|415.44|410.04|420.13|414.73|420.43|415.03|414.14|408.74|3650
1626861600000|2021-07-21 10:00:00|420.11|414.71|421.34|415.94|422.43|417.03|419.06|413.66|4105
1626865200000|2021-07-21 11:00:00|421.33|415.93|423.15|417.75|423.97|418.57|420.51|415.11|4126
1626868800000|2021-07-21 12:00:00|423.14|417.74|420.77|415.37|424.78|419.38|420.58|415.18|3911
1626872400000|2021-07-21 13:00:00|420.78|415.38|421.97|416.57|422.58|417.18|420.64|415.24|3699
1626876000000|2021-07-21 14:00:00|421.98|416.58|427.65|422.25|428.18|422.78|421.98|416.58|4105
1626879600000|2021-07-21 15:00:00|427.66|422.26|430.93|425.53|431.32|425.92|425.97|420.57|4459
1626883200000|2021-07-21 16:00:00|430.99|425.59|431.15|425.75|438.17|432.77|429.28|423.88|5925
1626886800000|2021-07-21 17:00:00|431.09|425.69|428.65|423.25|431.57|426.17|426.87|421.47|5502
1626890400000|2021-07-21 18:00:00|428.66|423.26|424.37|418.97|437.27|431.87|423.89|418.49|6660
1626894000000|2021-07-21 19:00:00|424.39|418.99|424.47|419.07|430.9|425.5|423.87|418.47|6203
1626897600000|2021-07-21 20:00:00|424.44|419.04|427.32|421.92|428.17|422.77|424.41|419.01|5020
1626901200000|2021-07-21 21:00:00|427.27|421.87|428.03|422.63|428.61|423.21|425.02|419.62|2347
1626904800000|2021-07-21 22:00:00|427.98|422.58|432.29|426.89|432.29|426.89|427.39|421.99|3701
1626908400000|2021-07-21 23:00:00|432.31|426.91|433.47|428.07|433.9|428.5|430.49|425.09|4256
1626912000000|2021-07-22 00:00:00|433.46|428.06|433.46|428.06|439.29|433.89|431.35|425.95|5467
1626915600000|2021-07-22 01:00:00|433.45|428.05|428.99|423.59|433.72|428.32|427.68|422.28|4413
1626919200000|2021-07-22 02:00:00|429|423.6|427.47|422.07|430.07|424.67|427.4|422|5309
1626922800000|2021-07-22 03:00:00|427.45|422.05|429.68|424.28|433.12|427.72|427.13|421.73|5409
1626926400000|2021-07-22 04:00:00|429.69|424.29|435.22|429.82|435.25|429.85|429.54|424.14|4899
1626930000000|2021-07-22 05:00:00|435.24|429.84|430.84|425.44|436.04|430.64|429.8|424.4|3575
1626933600000|2021-07-22 06:00:00|430.88|425.48|435.8|430.4|436.82|431.42|429.94|424.54|3798
1626937200000|2021-07-22 07:00:00|435.81|430.41|436.54|431.14|440.22|434.82|435.31|429.91|4819
1626940800000|2021-07-22 08:00:00|436.56|431.16|437.99|432.59|440.17|434.77|435.43|430.03|3786
1626944400000|2021-07-22 09:00:00|437.97|432.57|433.36|427.96|438.33|432.93|430.45|425.05|4609
1626948000000|2021-07-22 10:00:00|433.35|427.95|435.37|429.97|437.99|432.59|432.68|427.28|3831
1626951600000|2021-07-22 11:00:00|435.35|429.95|435.72|430.32|436.37|430.97|433.15|427.75|3786
1626955200000|2021-07-22 12:00:00|435.73|430.33|439.09|433.69|439.46|434.06|428.13|422.73|4178
1626958800000|2021-07-22 13:00:00|439.14|433.74|438.66|433.26|443.39|437.99|437.99|432.59|3658
1626962400000|2021-07-22 14:00:00|438.64|433.24|441.69|436.29|441.75|436.35|437.16|431.76|3447
1626966000000|2021-07-22 15:00:00|441.7|436.3|445.15|439.75|445.54|440.14|441.28|435.88|5077
1626969600000|2021-07-22 16:00:00|445.21|439.81|444.74|439.34|446.58|441.18|443.41|438.01|4539
1626973200000|2021-07-22 17:00:00|444.77|439.37|447.73|442.33|447.84|442.44|444.51|439.11|2959
1626976800000|2021-07-22 18:00:00|447.74|442.34|444.03|438.63|448.17|442.77|443.37|437.97|3138
1626980400000|2021-07-22 19:00:00|444.02|438.62|444.74|439.34|445.39|439.99|443.55|438.15|2667
1626984000000|2021-07-22 20:00:00|444.75|439.35|443.16|437.76|445.19|439.79|442.09|436.69|2549
1626987600000|2021-07-22 21:00:00|443.15|437.75|439.74|434.34|445.8|440.4|439.74|434.34|1620
1626991200000|2021-07-22 22:00:00|439.61|434.21|440.86|435.46|442.71|437.31|438.72|433.32|2354
1626994800000|2021-07-22 23:00:00|440.89|435.49|444.86|439.46|445.9|440.5|440.47|435.07|2341
1626998400000|2021-07-23 00:00:00|444.87|439.47|448|442.6|449.23|443.83|442.52|437.12|2539
1627002000000|2021-07-23 01:00:00|448.1|442.7|449.8|444.4|452.18|446.78|446.87|441.47|2582
1627005600000|2021-07-23 02:00:00|449.81|444.41|449.51|444.11|453.27|447.87|448.51|443.11|2233
1627009200000|2021-07-23 03:00:00|449.59|444.19|446.93|441.53|450.1|444.7|446.49|441.09|3174
1627012800000|2021-07-23 04:00:00|446.94|441.54|448.12|442.72|449.68|444.28|446.39|440.99|3678
1627016400000|2021-07-23 05:00:00|448.13|442.73|447.65|442.25|451.14|445.74|447.45|442.05|4290
1627020000000|2021-07-23 06:00:00|447.62|442.22|446.03|440.63|447.89|442.49|445.01|439.61|3376
1627023600000|2021-07-23 07:00:00|446.02|440.62|446.39|440.99|446.52|441.12|442.53|437.13|3573
1627027200000|2021-07-23 08:00:00|446.86|441.46|440.44|435.04|447.36|441.96|440.23|434.83|4078
1627030800000|2021-07-23 09:00:00|440.46|435.06|441.93|436.53|444.43|439.03|439.47|434.07|4521
1627034400000|2021-07-23 10:00:00|441.94|436.54|442.8|437.4|443.18|437.78|440.05|434.65|4211
1627038000000|2021-07-23 11:00:00|442.74|437.34|443.22|437.82|445.9|440.5|442.67|437.27|4212
1627041600000|2021-07-23 12:00:00|443.21|437.81|445.84|440.44|445.85|440.45|441.14|435.74|3433
1627045200000|2021-07-23 13:00:00|445.85|440.45|448.43|443.03|449.23|443.83|445.59|440.19|2431
1627048800000|2021-07-23 14:00:00|448.45|443.05|445.18|439.78|448.45|443.05|445.18|439.78|3491
1627052400000|2021-07-23 15:00:00|445.19|439.79|439.78|434.38|445.48|440.08|439.63|434.23|4034
1627056000000|2021-07-23 16:00:00|439.79|434.39|436.29|430.89|440.69|435.29|434.89|429.49|5323
1627059600000|2021-07-23 17:00:00|436.27|430.87|436.59|431.19|436.93|431.53|434.25|428.85|3905
1627063200000|2021-07-23 18:00:00|436.61|431.21|438.08|432.68|438.8|433.4|435.57|430.17|2950
1627066800000|2021-07-23 19:00:00|438.06|432.66|439.85|434.45|440.27|434.87|437.77|432.37|2507
1627070400000|2021-07-23 20:00:00|439.83|434.43|443.3|437.9|443.51|438.11|438.98|433.58|3560
1627110000000|2021-07-24 07:00:00|462.5|457.1|461.35|455.95|462.68|457.28|459.47|454.07|2748
1627113600000|2021-07-24 08:00:00|461.36|455.96|458.22|452.82|461.45|456.05|457.62|452.22|3994
1627117200000|2021-07-24 09:00:00|458.23|452.83|459.85|454.45|460.18|454.78|457.99|452.59|3391
1627120800000|2021-07-24 10:00:00|459.84|454.44|458.78|453.38|461.7|456.3|458.23|452.83|3802
1627124400000|2021-07-24 11:00:00|458.79|453.39|459.14|453.74|461.88|456.48|458.22|452.82|3653
1627128000000|2021-07-24 12:00:00|459.1|453.7|459.51|454.11|460.16|454.76|457.38|451.98|3281
1627131600000|2021-07-24 13:00:00|459.5|454.1|459.73|454.33|461.07|455.67|458.49|453.09|3300
1627135200000|2021-07-24 14:00:00|459.72|454.32|459.43|454.03|461.06|455.66|457.45|452.05|4689
1627138800000|2021-07-24 15:00:00|459.44|454.04|459.46|454.06|461.66|456.26|457.79|452.39|4048
1627142400000|2021-07-24 16:00:00|459.44|454.04|465.54|460.14|467.27|461.87|458.88|453.48|6767
1627146000000|2021-07-24 17:00:00|465.53|460.13|460.62|455.22|465.73|460.33|460.61|455.21|4620
1627149600000|2021-07-24 18:00:00|460.64|455.24|458.33|452.93|461.04|455.64|458.28|452.88|2822
1627153200000|2021-07-24 19:00:00|458.32|452.92|454.16|448.76|458.32|452.92|453.15|447.75|4212
1627156800000|2021-07-24 20:00:00|454.15|448.75|455.36|449.96|455.8|450.4|453.05|447.65|3490
1627160400000|2021-07-24 21:00:00|454.78|449.38|460.08|454.68|460.39|454.99|453.37|447.97|2865
1627164000000|2021-07-24 22:00:00|460.04|454.64|459.46|454.06|460.04|454.64|457.11|451.71|3806
1627167600000|2021-07-24 23:00:00|459.47|454.07|461.65|456.25|461.97|456.57|457.35|451.95|3676
1627171200000|2021-07-25 00:00:00|461.64|456.24|452.82|447.42|462.46|457.06|451.24|445.84|5790
1627174800000|2021-07-25 01:00:00|452.83|447.43|449.78|444.38|454.21|448.81|449.03|443.63|5675
1627178400000|2021-07-25 02:00:00|449.77|444.37|453.53|448.13|453.9|448.5|448.89|443.49|4556
1627182000000|2021-07-25 03:00:00|453.52|448.12|451.59|446.19|454.21|448.81|451.55|446.15|4038
1627185600000|2021-07-25 04:00:00|451.54|446.14|455|449.6|456.5|451.1|450.05|444.65|5434
1627189200000|2021-07-25 05:00:00|454.99|449.59|454.06|448.66|456.05|450.65|451.89|446.49|4514
1627192800000|2021-07-25 06:00:00|454.05|448.65|454.62|449.22|455.85|450.45|453.28|447.88|4005
1627196400000|2021-07-25 07:00:00|454.63|449.23|457.97|452.57|459.23|453.83|454.51|449.11|5741
1627200000000|2021-07-25 08:00:00|457.98|452.58|455.36|449.96|459.22|453.82|454.01|448.61|4403
1627203600000|2021-07-25 09:00:00|455.38|449.98|455.96|450.56|456.33|450.93|452.48|447.08|4198
1627207200000|2021-07-25 10:00:00|455.97|450.57|452.9|447.5|459.39|453.99|452.9|447.5|4794
1627210800000|2021-07-25 11:00:00|452.86|447.46|453.37|447.97|455.63|450.23|452.36|446.96|5073
1627214400000|2021-07-25 12:00:00|453.36|447.96|451.41|446.01|453.37|447.97|450.47|445.07|5404
1627218000000|2021-07-25 13:00:00|451.4|446|447.61|442.21|452.24|446.84|446.77|441.37|5557
1627221600000|2021-07-25 14:00:00|447.6|442.2|447.84|442.44|448.26|442.86|445.22|439.82|5332
1627225200000|2021-07-25 15:00:00|447.81|442.41|448.88|443.48|451.16|445.76|445.78|440.38|5834
1627228800000|2021-07-25 16:00:00|448.89|443.49|446.66|441.26|449.11|443.71|445.07|439.67|5516
1627232400000|2021-07-25 17:00:00|446.67|441.27|448.71|443.31|449.69|444.29|445.66|440.26|4285
1627236000000|2021-07-25 18:00:00|448.73|443.33|447.11|441.71|449.57|444.17|446.85|441.45|3586
1627239600000|2021-07-25 19:00:00|447.13|441.73|447.23|439.83|449.35|442.8|444.77|439.31|3833
1627243200000|2021-07-25 20:00:00|447.22|439.82|448.31|440.91|448.91|441.51|445.26|437.86|3245
1627246800000|2021-07-25 21:00:00|448.32|440.92|449.02|443.62|449.22|443.79|447.71|440.37|2820
1627250400000|2021-07-25 22:00:00|449.1|443.7|450.51|445.11|450.51|445.11|447.23|441.83|3226
1627254000000|2021-07-25 23:00:00|450.49|445.09|458.04|452.64|458.06|452.66|449.43|444.03|6002
1627257600000|2021-07-26 00:00:00|458.03|452.63|475.36|469.96|476.68|471.28|455.84|450.44|8066
1627261200000|2021-07-26 01:00:00|475.44|470.04|496.63|491.23|503.06|497.66|474.96|469.56|10737
1627264800000|2021-07-26 02:00:00|496.61|491.21|493.57|488.17|500.2|494.8|490.67|485.27|8577
1627268400000|2021-07-26 03:00:00|493.58|488.18|497.85|492.45|498.47|493.07|493.22|487.82|7348
1627272000000|2021-07-26 04:00:00|497.86|492.46|496.92|491.52|502.39|496.99|496.33|490.93|7871
1627275600000|2021-07-26 05:00:00|496.93|491.53|506.57|501.17|510.51|505.11|496.93|491.53|7509
1627279200000|2021-07-26 06:00:00|506.56|501.16|507.32|501.92|515.01|509.61|505.98|500.58|9028
1627282800000|2021-07-26 07:00:00|507.33|501.93|505.21|499.81|511.95|506.55|498.92|493.52|8283
1627286400000|2021-07-26 08:00:00|505.09|499.69|509.44|504.04|510.53|505.13|500.09|494.69|8906
1627290000000|2021-07-26 09:00:00|509.42|504.02|509.95|504.55|513.35|507.95|508.34|502.94|6814
1627293600000|2021-07-26 10:00:00|509.94|504.54|513.84|508.44|513.85|508.45|507.3|501.9|6933
1627297200000|2021-07-26 11:00:00|513.83|508.43|509.01|503.61|513.83|508.43|507.46|502.06|7208
1627300800000|2021-07-26 12:00:00|509.02|503.62|506.96|501.56|511.97|506.57|504.36|498.96|7526
1627304400000|2021-07-26 13:00:00|506.95|501.55|499.48|494.08|506.99|501.59|490.16|484.76|7869
1627308000000|2021-07-26 14:00:00|499.35|493.95|501.71|496.31|503.46|498.06|499.12|493.72|7050
1627311600000|2021-07-26 15:00:00|501.69|496.29|504.52|499.12|505.68|500.28|500.26|494.86|6575
1627315200000|2021-07-26 16:00:00|504.51|499.11|507.11|501.71|509.66|504.26|503.8|498.4|8045
1627318800000|2021-07-26 17:00:00|507.12|501.72|508.48|503.08|510.36|504.96|504.71|499.31|6249
1627322400000|2021-07-26 18:00:00|508.49|503.09|514.28|508.88|516.72|511.32|505.36|499.96|7704
1627326000000|2021-07-26 19:00:00|514.27|508.87|511.5|506.1|520.6|515.2|511.46|506.06|8462
1627329600000|2021-07-26 20:00:00|511.43|506.03|497.23|491.83|511.44|506.04|492.91|487.51|10542
1627333200000|2021-07-26 21:00:00|497.22|491.82|489.52|484.12|497.23|491.83|483.88|478.48|7283
1627336800000|2021-07-26 22:00:00|489.53|484.13|490.24|484.84|491.87|486.47|484.21|478.81|8213
1627340400000|2021-07-26 23:00:00|490.23|484.83|483.98|478.58|490.31|484.91|482.68|477.28|7212
1627344000000|2021-07-27 00:00:00|483.99|478.59|485.14|479.74|489.25|483.85|478.65|473.25|8342
1627347600000|2021-07-27 01:00:00|485.12|479.72|472.34|466.94|485.56|480.16|471.1|465.7|8945
1627351200000|2021-07-27 02:00:00|472.33|466.93|471.47|466.07|477.43|472.03|471.23|465.83|8664
1627354800000|2021-07-27 03:00:00|471.43|466.03|476.11|470.71|477.49|472.09|470.54|465.14|7617
1627358400000|2021-07-27 04:00:00|476.14|470.74|476.32|470.92|479.42|474.02|474.93|469.53|6679
1627362000000|2021-07-27 05:00:00|476.3|470.9|479.36|473.96|479.86|474.46|475.75|470.35|6834
1627365600000|2021-07-27 06:00:00|479.3|473.9|476.83|471.43|480.54|475.14|476.4|471|6795
1627369200000|2021-07-27 07:00:00|476.73|471.33|479.12|473.72|479.76|474.36|476.08|470.68|6215
1627372800000|2021-07-27 08:00:00|479.06|473.66|482.24|476.84|484.02|478.62|476.14|470.74|6159
1627376400000|2021-07-27 09:00:00|482.25|476.85|484.57|479.17|486.27|480.87|479.87|474.47|5642
1627380000000|2021-07-27 10:00:00|484.48|479.08|486.11|480.71|487.37|481.97|483.13|477.73|5709
1627383600000|2021-07-27 11:00:00|486.27|480.87|491.35|485.95|491.64|486.24|484.98|479.58|5588
1627387200000|2021-07-27 12:00:00|491.36|485.96|497.4|492|499.83|494.43|488.35|482.95|6496
1627390800000|2021-07-27 13:00:00|497.39|491.99|501.54|496.14|505|499.6|495.46|490.06|7050
1627394400000|2021-07-27 14:00:00|501.55|496.15|497.58|492.18|505.55|500.15|491.98|486.58|9235
1627398000000|2021-07-27 15:00:00|497.59|492.19|494.67|489.27|501.45|496.05|493.35|487.95|8014
1627401600000|2021-07-27 16:00:00|494.68|489.28|488.48|483.08|495.77|490.37|488.13|482.73|8917
1627405200000|2021-07-27 17:00:00|488.44|483.04|491.19|485.79|492.84|487.44|488.28|482.88|7345
1627408800000|2021-07-27 18:00:00|491.18|485.78|495.49|490.09|495.51|490.11|487.68|482.28|7765
1627412400000|2021-07-27 19:00:00|495.5|490.1|495.81|490.41|498.94|493.54|494.22|488.82|5752
1627416000000|2021-07-27 20:00:00|495.9|490.5|498.53|493.13|500.88|495.48|495.9|490.5|6748
1627419600000|2021-07-27 21:00:00|498.51|493.11|502.51|497.11|502.67|497.27|497.47|492.07|4212
1627423200000|2021-07-27 22:00:00|502.49|497.09|504.59|499.19|506.67|501.27|498.24|492.84|6644
1627426800000|2021-07-27 23:00:00|504.57|499.17|504.85|499.45|505.45|500.05|499.9|494.5|6967
1627430400000|2021-07-28 00:00:00|504.75|499.35|496.42|491.02|505.96|500.56|495.93|490.53|7209
1627434000000|2021-07-28 01:00:00|496.47|491.07|502.76|497.36|502.85|497.45|495.48|490.08|6452
1627437600000|2021-07-28 02:00:00|502.69|497.29|504.07|498.67|507.66|502.26|501.34|495.94|7530
1627441200000|2021-07-28 03:00:00|504.06|498.66|501.17|495.77|505.25|499.85|500.16|494.76|7108
1627444800000|2021-07-28 04:00:00|501.13|495.73|499|493.6|504.03|498.63|498.58|493.18|5790
1627448400000|2021-07-28 05:00:00|498.99|493.59|503.21|497.81|503.97|498.57|498.52|493.12|6164
1627452000000|2021-07-28 06:00:00|503.16|497.76|494.56|489.16|503.65|498.25|492.7|487.3|6315
1627455600000|2021-07-28 07:00:00|494.55|489.15|517.96|512.56|521.92|516.52|494.44|489.04|8603
1627459200000|2021-07-28 08:00:00|517.97|512.57|511.32|505.92|520.62|515.22|509.74|504.34|8827
1627462800000|2021-07-28 09:00:00|511.31|505.91|517.84|512.44|517.95|512.55|510.4|505|7078
1627466400000|2021-07-28 10:00:00|517.81|512.41|514.02|508.62|518.98|513.58|513.63|508.23|7265
1627470000000|2021-07-28 11:00:00|514.01|508.61|518.29|512.89|519.97|514.57|513.7|508.3|7805
1627473600000|2021-07-28 12:00:00|518.26|512.86|507.43|502.03|518.84|513.44|506.88|501.48|8181
1627477200000|2021-07-28 13:00:00|507.48|502.08|506.32|500.92|509.83|504.43|504.53|499.13|6920
1627480800000|2021-07-28 14:00:00|506.33|500.93|508.97|503.57|509.29|503.89|504.61|499.21|5667
1627484400000|2021-07-28 15:00:00|508.96|503.56|509.85|504.45|511.79|506.39|507.19|501.79|5954
1627488000000|2021-07-28 16:00:00|509.87|504.47|515.75|510.35|516.64|511.24|508.1|502.7|6742
1627491600000|2021-07-28 17:00:00|515.74|510.34|503.18|497.78|518.58|513.18|502.94|497.54|6855
1627495200000|2021-07-28 18:00:00|503.2|497.8|514.88|509.48|516.22|510.82|501.71|496.31|6821
1627498800000|2021-07-28 19:00:00|514.93|509.53|514.31|508.91|516.48|511.08|512.95|507.55|6402
1627502400000|2021-07-28 20:00:00|514.3|508.9|510.21|504.81|514.3|508.9|510.04|504.64|5990
1627506000000|2021-07-28 21:00:00|510.18|504.78|511.18|505.78|512.04|506.64|508.42|503.02|3922
1627509600000|2021-07-28 22:00:00|511.15|505.75|508.84|503.44|513.64|508.24|506.86|501.46|5593
1627513200000|2021-07-28 23:00:00|508.83|503.43|514.44|509.04|514.44|509.04|506.73|501.33|6736
1627516800000|2021-07-29 00:00:00|514.42|509.02|507.5|502.1|515.66|510.26|507.5|502.1|6859
1627520400000|2021-07-29 01:00:00|507.49|502.09|505.89|500.49|509.47|504.07|503.69|498.29|6517
1627524000000|2021-07-29 02:00:00|505.88|500.48|507.16|501.76|513.75|508.35|505.31|499.91|5813
1627527600000|2021-07-29 03:00:00|507.15|501.75|507.04|501.64|508.84|503.44|505.92|500.52|5029
1627531200000|2021-07-29 04:00:00|507.05|501.65|511.36|505.96|512.97|507.57|505.32|499.92|6382
1627534800000|2021-07-29 05:00:00|511.35|505.95|512.02|506.62|512.88|507.48|508.43|503.03|6092
1627538400000|2021-07-29 06:00:00|512.03|506.63|510.12|504.72|512.41|507.01|509.33|503.93|5005
1627542000000|2021-07-29 07:00:00|510.14|504.74|509.02|503.62|511.5|506.1|508.3|502.9|4478
1627545600000|2021-07-29 08:00:00|509.05|503.65|508.36|502.96|510.29|504.89|507.28|501.88|5727
1627549200000|2021-07-29 09:00:00|508.26|502.86|513.79|508.39|514.97|509.57|508.25|502.85|5960
1627552800000|2021-07-29 10:00:00|513.8|508.4|509.58|504.18|514.17|508.77|508.72|503.32|5567
1627556400000|2021-07-29 11:00:00|509.57|504.17|504.59|499.19|510.13|504.73|501.75|496.35|6474
1627560000000|2021-07-29 12:00:00|504.61|499.21|505.08|499.68|506.03|500.63|502.02|496.62|6326
1627563600000|2021-07-29 13:00:00|504.96|499.56|509.02|503.62|509.17|503.77|503.99|498.59|5368
1627567200000|2021-07-29 14:00:00|509.03|503.63|512.57|507.17|513.02|507.62|506.46|501.06|6116
1627570800000|2021-07-29 15:00:00|512.59|507.19|522.64|517.24|525.87|520.47|511.08|505.68|7944
1627574400000|2021-07-29 16:00:00|522.65|517.25|548.03|542.63|549.69|544.29|522.2|516.8|9503
1627578000000|2021-07-29 17:00:00|547.96|542.56|537.3|531.9|549.04|543.64|536.78|531.38|7829
1627581600000|2021-07-29 18:00:00|537.29|531.89|539.37|533.97|541.01|535.61|536.28|530.88|6384
1627585200000|2021-07-29 19:00:00|539.4|534|536.85|531.45|540.94|535.54|535.74|530.34|6063
1627588800000|2021-07-29 20:00:00|536.82|531.42|538.26|532.86|542.64|537.24|536.48|531.08|5304
1627592400000|2021-07-29 21:00:00|538.33|532.93|533.42|528.02|538.84|533.44|533.28|527.88|3845
1627596000000|2021-07-29 22:00:00|533.43|528.03|539.37|533.97|539.43|534.03|533.39|527.99|4783
1627599600000|2021-07-29 23:00:00|539.38|533.98|541.43|536.03|544.57|539.17|537.3|531.9|7244
1627603200000|2021-07-30 00:00:00|541.46|536.06|543.98|538.58|550.71|545.31|537.7|532.3|8248
1627606800000|2021-07-30 01:00:00|543.95|538.55|545.82|540.42|547.64|542.24|541.48|536.08|6870
1627610400000|2021-07-30 02:00:00|545.83|540.43|542.77|537.37|550.2|544.8|542.15|536.75|6254
1627614000000|2021-07-30 03:00:00|542.68|537.28|542.07|536.67|544.41|539.01|541.69|536.29|5067
1627617600000|2021-07-30 04:00:00|542.08|536.68|538.86|533.46|542.89|537.49|537.07|531.67|5902
1627621200000|2021-07-30 05:00:00|538.85|533.45|535.25|529.85|538.93|533.53|533.88|528.48|4931
1627624800000|2021-07-30 06:00:00|535.26|529.86|541.15|535.75|543.22|537.82|534.47|529.07|5864
1627628400000|2021-07-30 07:00:00|541.17|535.77|536.97|531.57|541.29|535.89|535.83|530.43|5233
1627632000000|2021-07-30 08:00:00|536.99|531.59|523.44|518.04|537.48|532.08|520.74|515.34|7253
1627635600000|2021-07-30 09:00:00|523.45|518.05|527.69|522.29|527.91|522.51|521.88|516.48|8898
1627639200000|2021-07-30 10:00:00|527.67|522.27|528.7|523.3|529.81|524.41|526.5|521.1|6367
1627642800000|2021-07-30 11:00:00|528.71|523.31|526.03|520.63|528.74|523.34|523.93|518.53|6373
1627646400000|2021-07-30 12:00:00|526.02|520.62|526.21|520.81|529.18|523.78|524.48|519.08|6200
1627650000000|2021-07-30 13:00:00|526.3|520.9|528.41|523.01|530.03|524.63|525.21|519.81|5530
1627653600000|2021-07-30 14:00:00|528.47|523.07|532.63|527.23|532.78|527.38|527.73|522.33|5637
1627657200000|2021-07-30 15:00:00|532.65|527.25|530.8|525.4|532.68|527.28|527.9|522.5|6004
1627660800000|2021-07-30 16:00:00|530.79|525.39|529.56|524.16|531.56|526.16|527.99|522.59|6768
1627664400000|2021-07-30 17:00:00|529.52|524.12|534.11|528.71|537.51|532.11|529.46|524.06|5947
1627668000000|2021-07-30 18:00:00|534.07|528.67|535.54|530.14|537|531.6|533.69|528.29|4119
1627671600000|2021-07-30 19:00:00|535.56|530.16|537.71|532.31|539.69|534.29|535.4|530|5288
1627675200000|2021-07-30 20:00:00|537.7|532.3|544.03|538.63|549.14|543.74|537.29|531.89|6812
1627714800000|2021-07-31 07:00:00|546.85|541.45|547.52|542.12|548.69|543.29|546.66|541.26|3337
1627718400000|2021-07-31 08:00:00|547.51|542.11|550.39|544.99|551.43|546.03|546.01|540.61|4190
1627722000000|2021-07-31 09:00:00|550.42|545.02|548.16|542.76|551.78|546.38|547.18|541.78|4486
1627725600000|2021-07-31 10:00:00|548.15|542.75|550.5|545.1|555.27|549.87|547.16|541.76|5155
1627729200000|2021-07-31 11:00:00|550.49|545.09|544.74|539.34|555.02|549.62|544|538.6|6668
1627732800000|2021-07-31 12:00:00|544.73|539.33|545.22|539.82|547.78|542.38|542.73|537.33|5408
1627736400000|2021-07-31 13:00:00|545.21|539.81|544.29|538.89|546.44|541.04|542.59|537.19|6409
1627740000000|2021-07-31 14:00:00|544.28|538.88|544.2|538.8|546.11|540.71|540.31|534.91|6656
1627743600000|2021-07-31 15:00:00|544.18|538.78|546.62|541.22|547.19|541.79|543.09|537.69|6044
1627747200000|2021-07-31 16:00:00|546.58|541.18|542.6|537.2|547.49|542.09|542.59|537.19|5452
1627750800000|2021-07-31 17:00:00|542.56|537.16|541.33|535.93|543.43|538.03|539.92|534.52|5103
1627754400000|2021-07-31 18:00:00|541.32|535.92|543.42|538.02|544.15|538.75|540.61|535.21|4496
1627758000000|2021-07-31 19:00:00|543.41|538.01|542.58|537.18|544.39|538.99|542.19|536.79|4251
1627761600000|2021-07-31 20:00:00|542.57|537.17|545.72|540.32|549.06|543.66|541.03|535.63|4983
1627765200000|2021-07-31 21:00:00|545.71|540.31|552.9|547.5|553.08|547.68|545.61|540.21|4549
1627768800000|2021-07-31 22:00:00|552.92|547.52|553.64|548.24|554.48|549.08|550.12|544.72|5408
1627772400000|2021-07-31 23:00:00|553.63|548.23|548.74|543.34|554.81|549.41|547.49|542.09|5566
1627776000000|2021-08-01 00:00:00|548.68|543.28|558.65|553.25|559.79|554.39|544.28|538.88|7535
1627779600000|2021-08-01 01:00:00|558.66|553.26|557.42|552.02|561.88|556.48|556.1|550.7|7020
1627783200000|2021-08-01 02:00:00|557.44|552.04|559.37|553.97|559.44|554.04|555.06|549.66|5236
1627786800000|2021-08-01 03:00:00|559.36|553.96|564.35|558.95|566.11|560.71|559.05|553.65|6336
1627790400000|2021-08-01 04:00:00|564.34|558.94|560.41|555.01|565.86|560.46|559.79|554.39|5801
1627794000000|2021-08-01 05:00:00|560.42|555.02|558.13|552.73|561.61|556.21|555.05|549.65|6346
1627797600000|2021-08-01 06:00:00|558.12|552.72|558.27|552.87|559.13|553.73|556.06|550.66|4710
1627801200000|2021-08-01 07:00:00|558.26|552.86|555.99|550.59|559.07|553.67|555.31|549.91|4449
1627804800000|2021-08-01 08:00:00|555.98|550.58|556.79|551.39|558.22|552.82|555.13|549.73|4071
1627808400000|2021-08-01 09:00:00|556.78|551.38|557.15|551.75|557.67|552.27|555.37|549.97|3604
1627812000000|2021-08-01 10:00:00|557.14|551.74|548.39|542.99|557.21|551.81|546.49|541.09|5365
1627815600000|2021-08-01 11:00:00|548.38|542.98|550.4|545|550.93|545.53|544.33|538.93|6094
1627819200000|2021-08-01 12:00:00|550.41|545.01|550.04|544.64|553.1|547.7|549.57|544.17|4975
1627822800000|2021-08-01 13:00:00|550.05|544.65|547.5|542.1|550.9|545.5|546.39|540.99|5161
1627826400000|2021-08-01 14:00:00|547.48|542.08|549.81|544.41|552.62|547.22|546.12|540.72|6297
1627830000000|2021-08-01 15:00:00|549.8|544.4|549.57|544.17|554.93|549.53|547.85|542.45|6765
1627833600000|2021-08-01 16:00:00|549.56|544.16|551.66|546.26|552.24|546.84|543.27|537.87|8240
1627837200000|2021-08-01 17:00:00|551.63|546.23|546.67|541.27|552.28|546.88|544.79|539.39|6859
1627840800000|2021-08-01 18:00:00|546.69|541.29|547.79|542.39|547.86|542.46|544.74|539.34|5740
1627844400000|2021-08-01 19:00:00|547.78|542.38|552.17|544.77|554.18|547.12|541.23|535.83|8328
1627848000000|2021-08-01 20:00:00|552.18|544.78|552.65|545.25|556.09|548.69|550.18|542.78|7976
1627851600000|2021-08-01 21:00:00|552.64|545.24|549.04|543.64|552.65|545.25|548.72|541.76|3864
1627855200000|2021-08-01 22:00:00|549.05|543.65|542.86|537.46|550.91|545.51|540.8|535.4|8122
1627858800000|2021-08-01 23:00:00|542.93|537.53|529.09|523.69|545|539.6|517.32|511.92|9538
1627862400000|2021-08-02 00:00:00|529.07|523.67|524.54|519.14|532.87|527.47|523.73|518.33|9489
1627866000000|2021-08-02 01:00:00|524.65|519.25|529.33|523.93|531.54|526.14|522.61|517.21|7872
1627869600000|2021-08-02 02:00:00|529.34|523.94|536.88|531.48|537.93|532.53|528.1|522.7|7532
1627873200000|2021-08-02 03:00:00|536.85|531.45|537.24|531.84|538.15|532.75|535.68|530.28|5421
1627876800000|2021-08-02 04:00:00|537.22|531.82|536.49|531.09|539.67|534.27|535.85|530.45|5760
1627880400000|2021-08-02 05:00:00|536.48|531.08|538.37|532.97|539.85|534.45|536.23|530.83|5063
1627884000000|2021-08-02 06:00:00|538.35|532.95|556.1|550.7|557.62|552.22|537.76|532.36|6984
1627887600000|2021-08-02 07:00:00|556.11|550.71|552.69|547.29|557.5|552.1|550.26|544.86|7309
1627891200000|2021-08-02 08:00:00|552.64|547.24|557.64|552.24|557.83|552.43|546.38|540.98|7623
1627894800000|2021-08-02 09:00:00|557.6|552.2|563.88|558.48|567.94|562.54|553.55|548.15|9341
1627898400000|2021-08-02 10:00:00|563.85|558.45|560.73|555.33|563.85|558.45|558.91|553.51|6295
1627902000000|2021-08-02 11:00:00|560.7|555.3|563.56|558.16|566.6|561.2|555.61|550.21|7004
1627905600000|2021-08-02 12:00:00|563.51|558.11|561.56|556.16|570.06|564.66|554.27|548.87|8729
1627909200000|2021-08-02 13:00:00|561.62|556.22|561.36|555.96|564.27|558.87|557.66|552.26|8568
1627912800000|2021-08-02 14:00:00|561.31|555.91|559.88|554.48|562.83|557.43|555.06|549.66|6417
1627916400000|2021-08-02 15:00:00|559.84|554.44|555.28|549.88|560.51|555.11|554.86|549.46|5938
1627920000000|2021-08-02 16:00:00|555.3|549.9|554.18|548.78|557.44|552.04|553.22|547.82|6223
1627923600000|2021-08-02 17:00:00|554.17|548.77|551.11|545.71|554.45|549.05|550.65|545.25|5569
1627927200000|2021-08-02 18:00:00|551.12|545.72|553.58|548.18|554.17|548.77|549.38|543.98|6629
1627930800000|2021-08-02 19:00:00|553.59|548.19|548.2|542.8|554.28|548.88|547.25|541.85|6398
1627934400000|2021-08-02 20:00:00|548.17|542.77|545.75|540.35|550.37|544.97|544.32|538.92|7961
1627938000000|2021-08-02 21:00:00|545.76|540.36|547.26|541.86|547.91|542.51|543.91|538.51|4966
1627941600000|2021-08-02 22:00:00|547.25|541.85|549.88|544.48|550.62|545.22|546.67|541.27|6354
1627945200000|2021-08-02 23:00:00|549.89|544.49|546.11|540.71|551.57|546.17|545.04|539.64|6524
1627948800000|2021-08-03 00:00:00|546.09|540.69|549.5|544.1|554.64|549.24|542.34|536.94|8552
1627952400000|2021-08-03 01:00:00|549.51|544.11|541.69|536.29|549.63|544.23|541.38|535.98|7668
1627956000000|2021-08-03 02:00:00|541.66|536.26|542.5|537.1|545.01|539.61|540.4|535|5951
1627959600000|2021-08-03 03:00:00|542.48|537.08|537.59|532.19|544.31|538.91|536.21|530.81|7681
1627963200000|2021-08-03 04:00:00|537.63|532.23|533.76|528.36|540.91|535.51|533.36|527.96|7657
1627966800000|2021-08-03 05:00:00|533.8|528.4|531.52|526.12|533.8|528.4|526.1|520.7|8268
1627970400000|2021-08-03 06:00:00|531.51|526.11|532.6|527.2|535.01|529.61|530.12|524.72|6791
1627974000000|2021-08-03 07:00:00|532.57|527.17|535.72|530.32|537.22|531.82|530.79|525.39|6795
1627977600000|2021-08-03 08:00:00|535.73|530.33|531.52|526.12|535.81|530.41|531.47|526.07|6711
1627981200000|2021-08-03 09:00:00|531.51|526.11|534.51|529.11|534.56|529.16|529.5|524.1|6108
1627984800000|2021-08-03 10:00:00|534.52|529.12|535.53|530.13|538.48|533.08|532.98|527.58|5821
1627988400000|2021-08-03 11:00:00|535.5|530.1|531.01|525.61|536.77|531.37|531.01|525.61|5850
1627992000000|2021-08-03 12:00:00|531.04|525.64|537.12|531.72|537.92|532.52|524.53|519.13|9151
1627995600000|2021-08-03 13:00:00|537.13|531.73|538.84|533.44|540.29|534.89|537.12|531.72|6373
1627999200000|2021-08-03 14:00:00|538.92|533.52|536.69|531.29|541.53|536.13|535.85|530.45|6271
1628002800000|2021-08-03 15:00:00|536.64|531.24|534.42|529.02|537.51|532.11|530.63|525.23|6704
1628006400000|2021-08-03 16:00:00|534.43|529.03|538.91|533.51|539.26|533.86|534.02|528.62|6564
1628010000000|2021-08-03 17:00:00|538.86|533.46|534.3|528.9|541.4|536|534.29|528.89|5539
1628013600000|2021-08-03 18:00:00|534.27|528.87|541.41|536.01|541.45|536.05|532.65|527.25|6874
1628017200000|2021-08-03 19:00:00|541.42|536.02|539.05|533.65|542.19|536.79|538.01|532.61|5809
1628020800000|2021-08-03 20:00:00|539.07|533.67|541.94|536.54|542.72|537.32|537.64|532.24|6963
1628024400000|2021-08-03 21:00:00|541.93|536.53|542.96|537.56|544.08|538.68|540.87|535.47|4198
1628028000000|2021-08-03 22:00:00|542.99|537.59|543.69|538.29|545.65|540.25|542.7|537.3|6327
1628031600000|2021-08-03 23:00:00|543.68|538.28|541.2|535.8|546.51|541.11|538.8|533.4|6076
1628035200000|2021-08-04 00:00:00|541.19|535.79|541.74|536.34|543.19|537.79|536.29|530.89|7652
1628038800000|2021-08-04 01:00:00|541.71|536.31|541.45|536.05|543.31|537.91|540.78|535.38|5186
1628042400000|2021-08-04 02:00:00|541.42|536.02|538.82|533.42|542.92|537.52|538.48|533.08|5117
1628046000000|2021-08-04 03:00:00|538.77|533.37|536.23|530.83|539.07|533.67|536.16|530.76|4930
1628049600000|2021-08-04 04:00:00|536.24|530.84|533.5|528.1|536.81|531.41|530.5|525.1|6787
1628053200000|2021-08-04 05:00:00|533.52|528.12|533.6|528.2|536.79|531.39|532.85|527.45|5444
1628056800000|2021-08-04 06:00:00|533.61|528.21|532.26|526.86|536.35|530.95|531.42|526.02|6184
1628060400000|2021-08-04 07:00:00|532.27|526.87|532.59|527.19|533.88|528.48|529.57|524.17|6135
1628064000000|2021-08-04 08:00:00|532.61|527.21|530.7|525.3|534.95|529.55|527.47|522.07|6803
1628067600000|2021-08-04 09:00:00|530.71|525.31|531.04|525.64|532.47|527.07|529.36|523.96|5584
1628071200000|2021-08-04 10:00:00|531.03|525.63|533.72|528.32|533.91|528.51|528.75|523.35|6019
1628074800000|2021-08-04 11:00:00|533.74|528.34|534.64|529.24|535.02|529.62|533.06|527.66|5328
1628078400000|2021-08-04 12:00:00|534.65|529.25|540.59|535.19|540.73|535.33|534.25|528.85|7108
1628082000000|2021-08-04 13:00:00|540.58|535.18|542.81|537.41|544.45|539.05|540.07|534.67|8206
1628085600000|2021-08-04 14:00:00|542.83|537.43|544.75|539.35|544.75|539.35|540.91|535.51|6746
1628089200000|2021-08-04 15:00:00|544.66|539.26|545.54|540.14|548.93|543.53|544.39|538.99|7138
1628092800000|2021-08-04 16:00:00|545.53|540.13|548.01|542.61|548.97|543.57|544.76|539.36|7213
1628096400000|2021-08-04 17:00:00|547.98|542.58|546.17|540.77|548.28|542.88|544.68|539.28|5348
1628100000000|2021-08-04 18:00:00|546.23|540.83|547.68|542.28|552.83|547.43|546.19|540.79|5655
1628103600000|2021-08-04 19:00:00|547.7|542.3|549.71|544.31|550.35|544.95|546.83|541.43|6255
1628107200000|2021-08-04 20:00:00|549.7|544.3|548.98|543.58|551.31|545.91|548.53|543.13|4577
1628110800000|2021-08-04 21:00:00|549.02|543.62|552.34|546.94|552.46|547.06|548.82|543.42|3381
1628114400000|2021-08-04 22:00:00|552.35|546.95|550.33|544.93|553.02|547.62|547.44|542.04|5472
1628118000000|2021-08-04 23:00:00|550.32|544.92|548.3|542.9|555.4|550|547.71|542.31|8012
1628121600000|2021-08-05 00:00:00|548.35|542.95|544.2|538.8|551.01|545.61|543.45|538.05|7908
1628125200000|2021-08-05 01:00:00|544.17|538.77|544.07|538.67|545.4|540|541.15|535.75|7516
1628128800000|2021-08-05 02:00:00|544.06|538.66|543.55|538.15|544.55|539.15|542|536.6|6626
1628132400000|2021-08-05 03:00:00|543.54|538.14|544.66|539.26|545.22|539.82|542.6|537.2|5477
1628136000000|2021-08-05 04:00:00|544.7|539.3|540.76|535.36|545.4|540|540.18|534.78|4263
1628139600000|2021-08-05 05:00:00|540.75|535.35|539.9|534.5|540.97|535.57|539.19|533.79|4189
1628143200000|2021-08-05 06:00:00|539.93|534.53|534.67|529.27|539.93|534.53|534.13|528.73|6189
1628146800000|2021-08-05 07:00:00|534.68|529.28|537.42|532.02|537.89|532.49|533.81|528.41|6240
1628150400000|2021-08-05 08:00:00|537.41|532.01|531.29|525.89|538.66|533.26|530.82|525.42|6227
1628154000000|2021-08-05 09:00:00|531.32|525.92|529.53|524.13|532.98|527.58|526.88|521.48|8934
1628157600000|2021-08-05 10:00:00|529.52|524.12|531.89|526.49|533.34|527.94|528.25|522.85|7575
1628161200000|2021-08-05 11:00:00|531.92|526.52|532.65|527.25|534.23|528.83|530.08|524.68|7066
1628164800000|2021-08-05 12:00:00|532.63|527.23|532.19|526.79|534.96|529.56|526.05|520.65|7285
1628168400000|2021-08-05 13:00:00|532.25|526.85|532.94|527.54|535|529.6|527.56|522.16|7469
1628172000000|2021-08-05 14:00:00|533.01|527.61|538.91|533.51|538.92|533.52|531.24|525.84|6377
1628175600000|2021-08-05 15:00:00|538.92|533.52|537.36|531.96|541.25|535.85|534.36|528.96|6917
1628179200000|2021-08-05 16:00:00|537.17|531.77|540.34|534.94|541.55|536.15|534.1|528.7|8277
1628182800000|2021-08-05 17:00:00|540.35|534.95|550.92|545.52|551.31|545.91|540.34|534.94|8573
1628186400000|2021-08-05 18:00:00|550.93|545.53|548.09|542.69|551.28|545.88|546.47|541.07|6865
1628190000000|2021-08-05 19:00:00|548.08|542.68|548.81|543.41|551.55|546.15|547.61|542.21|7026
1628193600000|2021-08-05 20:00:00|548.75|543.35|551.94|546.54|552.85|547.45|548.75|543.35|5490
1628197200000|2021-08-05 21:00:00|551.95|546.55|551.88|546.48|552.89|547.49|550.55|545.15|4103
1628200800000|2021-08-05 22:00:00|551.87|546.47|551.91|546.51|553.47|548.07|548.57|543.17|4272
1628204400000|2021-08-05 23:00:00|551.92|546.52|551.5|546.1|553.34|547.94|550.08|544.68|4721
1628208000000|2021-08-06 00:00:00|551.52|546.12|546.82|541.42|553.27|547.87|545.58|540.18|7443
1628211600000|2021-08-06 01:00:00|546.88|541.48|550.44|545.04|550.72|545.32|546.22|540.82|5988
1628215200000|2021-08-06 02:00:00|550.46|545.06|545.69|540.29|550.46|545.06|544.6|539.2|5804
1628218800000|2021-08-06 03:00:00|545.72|540.32|547.12|541.72|550.5|545.1|545.43|540.03|6615
1628222400000|2021-08-06 04:00:00|547.15|541.75|545.35|539.95|549.67|544.27|544.03|538.63|6856
1628226000000|2021-08-06 05:00:00|545.36|539.96|549.93|544.53|550.04|544.64|544.12|538.72|6121
1628229600000|2021-08-06 06:00:00|549.92|544.52|550.06|544.66|552.48|547.08|547.32|541.92|6392
1628233200000|2021-08-06 07:00:00|550.07|544.67|547.12|541.72|550.37|544.97|546.36|540.96|6020
1628236800000|2021-08-06 08:00:00|547.11|541.71|547.19|541.79|549.27|543.87|543.93|538.53|5277
1628240400000|2021-08-06 09:00:00|547.17|541.77|544.62|539.22|547.22|541.82|543.89|538.49|5811
1628244000000|2021-08-06 10:00:00|544.58|539.18|543.05|537.65|545.84|540.44|541.25|535.85|6250
1628247600000|2021-08-06 11:00:00|543.06|537.66|540.95|535.55|543.52|538.12|540.92|535.52|5566
1628251200000|2021-08-06 12:00:00|540.98|535.58|546.91|541.51|547.95|542.55|539.68|534.28|7746
1628254800000|2021-08-06 13:00:00|546.9|541.5|546.91|541.51|548.26|542.86|545.4|540|5045
1628258400000|2021-08-06 14:00:00|546.93|541.53|543.95|538.55|547.58|542.18|543.67|538.27|4684
1628262000000|2021-08-06 15:00:00|543.96|538.56|560.56|555.16|562.58|557.18|542.89|537.49|8196
1628265600000|2021-08-06 16:00:00|560.57|555.17|558.33|552.93|563.67|558.27|556.82|551.42|8158
1628269200000|2021-08-06 17:00:00|558.32|552.92|556.93|551.53|561.31|555.91|556.69|551.29|6916
1628272800000|2021-08-06 18:00:00|556.97|551.57|555.69|550.29|559.06|553.66|554.87|549.47|3862
1628276400000|2021-08-06 19:00:00|555.71|550.31|558.19|552.79|559.63|554.23|555.71|550.31|5294
1628280000000|2021-08-06 20:00:00|558.2|552.8|559.07|553.67|559.73|554.33|554.78|549.38|5742
1628326800000|2021-08-07 09:00:00|574.44|569.04|584.9|579.5|584.93|579.53|574.31|568.91|7329
1628330400000|2021-08-07 10:00:00|584.89|579.49|584.46|579.06|588.07|582.67|581.46|576.06|7093
1628334000000|2021-08-07 11:00:00|584.47|579.07|586.7|581.3|587.82|582.42|579.53|574.13|6263
1628337600000|2021-08-07 12:00:00|586.69|581.29|577.22|571.82|593.51|588.11|575.44|570.04|9538
1628341200000|2021-08-07 13:00:00|577.24|571.84|572.16|566.76|579.85|574.45|571.87|566.47|8519
1628344800000|2021-08-07 14:00:00|572.18|566.78|579.32|573.92|579.52|574.12|572.18|566.78|7377
1628348400000|2021-08-07 15:00:00|579.35|573.95|582.53|577.13|587.01|581.61|576.63|571.23|7727
1628352000000|2021-08-07 16:00:00|582.54|577.14|586.93|581.53|587.14|581.74|572.41|567.01|9654
1628355600000|2021-08-07 17:00:00|586.94|581.54|579.91|574.51|589.97|584.57|576.49|571.09|8315
1628359200000|2021-08-07 18:00:00|579.93|574.53|579.34|573.94|580.34|574.94|576.03|570.63|6630
1628362800000|2021-08-07 19:00:00|579.4|574|583.07|577.67|584.85|579.45|578.07|572.67|6995
1628366400000|2021-08-07 20:00:00|583.06|577.66|581.38|575.98|584.49|579.09|579.5|574.1|7451
1628370000000|2021-08-07 21:00:00|581.4|576|576.18|570.78|584.64|579.24|576.17|570.77|5339
1628373600000|2021-08-07 22:00:00|576.19|570.79|578.99|573.59|583.06|577.66|575.31|569.91|7420
1628377200000|2021-08-07 23:00:00|579|573.6|586.7|581.3|587.62|582.22|579|573.6|7560
1628380800000|2021-08-08 00:00:00|586.71|581.31|588.3|582.9|592.67|587.27|581.09|575.69|9626
1628384400000|2021-08-08 01:00:00|588.28|582.88|575.7|570.3|588.48|583.08|574.94|569.54|8668
1628388000000|2021-08-08 02:00:00|575.69|570.29|573.69|568.29|576.12|570.72|570.91|565.51|7600
1628391600000|2021-08-08 03:00:00|573.63|568.23|579.15|573.75|579.58|574.18|572.82|567.42|6776
1628395200000|2021-08-08 04:00:00|579.16|573.76|575.4|570|580.88|575.48|574.16|568.76|6941
1628398800000|2021-08-08 05:00:00|575.41|570.01|579.73|574.33|580.36|574.96|572.67|567.27|6797
1628402400000|2021-08-08 06:00:00|579.72|574.32|588.3|582.9|589.9|584.5|579.08|573.68|7912
1628406000000|2021-08-08 07:00:00|588.34|582.94|581.38|575.98|588.41|583.01|580.31|574.91|7204
1628409600000|2021-08-08 08:00:00|581.36|575.96|579.2|573.8|584.97|579.57|579.13|573.73|6385
1628413200000|2021-08-08 09:00:00|579.28|573.88|580.19|574.79|582.53|577.13|578.94|573.54|4905
1628416800000|2021-08-08 10:00:00|580.18|574.78|574.57|569.17|582.51|577.11|573.11|567.71|6522
1628420400000|2021-08-08 11:00:00|574.54|569.14|574.94|569.54|578.06|572.66|572.35|566.95|5804
1628424000000|2021-08-08 12:00:00|574.96|569.56|581.01|575.61|581.57|576.17|573.94|568.54|5919
1628427600000|2021-08-08 13:00:00|581.02|575.62|578.19|572.79|582.59|577.19|575.37|569.97|6223
1628431200000|2021-08-08 14:00:00|578.21|572.81|564.65|559.25|579.55|574.15|564.4|559|7708
1628434800000|2021-08-08 15:00:00|564.64|559.24|566.06|560.66|568.97|563.57|564.44|559.04|7670
1628438400000|2021-08-08 16:00:00|566.07|560.67|561.9|556.5|569.52|564.12|561.47|556.07|7605
1628442000000|2021-08-08 17:00:00|561.89|556.49|565.7|560.3|569.13|563.73|558.88|553.48|7710
1628445600000|2021-08-08 18:00:00|565.69|560.29|564.33|558.93|567.1|561.7|561.68|556.28|7118
1628449200000|2021-08-08 19:00:00|564.34|558.94|564.16|558.76|567.9|562.5|561.03|555.63|8495
1628452800000|2021-08-08 20:00:00|564.18|558.78|561.66|556.26|567.66|562.26|558.74|553.34|8163
1628456400000|2021-08-08 21:00:00|561.67|556.27|565.01|559.61|566.45|561.05|560.06|554.66|4471
1628460000000|2021-08-08 22:00:00|564.98|559.58|567.09|561.69|568.38|562.98|564.12|558.72|6241
1628463600000|2021-08-08 23:00:00|567.1|561.7|558.79|553.39|568.23|562.83|557.77|552.37|7908
1628467200000|2021-08-09 00:00:00|558.77|553.37|549.1|543.7|559.79|554.39|548.83|543.43|8938
1628470800000|2021-08-09 01:00:00|549.09|543.69|547.75|542.35|551.58|546.18|546.19|540.79|8248
1628474400000|2021-08-09 02:00:00|547.76|542.36|552.32|546.92|553.35|547.95|547.02|541.62|7154
1628478000000|2021-08-09 03:00:00|552.35|546.95|553.93|548.53|555.33|549.93|549.68|544.28|6442
1628481600000|2021-08-09 04:00:00|553.98|548.58|555.71|550.31|556.77|551.37|551.75|546.35|6972
1628485200000|2021-08-09 05:00:00|555.7|550.3|555.94|550.54|558.86|553.46|553.98|548.58|6232
1628488800000|2021-08-09 06:00:00|555.96|550.56|555.62|550.22|558.91|553.51|551.4|546|7652
1628492400000|2021-08-09 07:00:00|555.64|550.24|562.25|556.85|562.58|557.18|555.64|550.24|7369
1628496000000|2021-08-09 08:00:00|562.24|556.84|569.11|563.71|569.53|564.13|561.54|556.14|6373
1628499600000|2021-08-09 09:00:00|569.13|563.73|575.79|570.39|575.91|570.51|566.3|560.9|8634
1628503200000|2021-08-09 10:00:00|575.8|570.4|577.63|572.23|578.26|572.86|573.08|567.68|7713
1628506800000|2021-08-09 11:00:00|577.6|572.2|581.34|575.94|582.62|577.22|577.23|571.83|8164
1628510400000|2021-08-09 12:00:00|581.32|575.92|577.29|571.89|582.04|576.64|575.82|570.42|7657
1628514000000|2021-08-09 13:00:00|577.11|571.71|576.14|570.74|583.61|578.21|575.34|569.94|7690
1628517600000|2021-08-09 14:00:00|576.13|570.73|586.57|581.17|591.26|585.86|576.1|570.7|9374
1628521200000|2021-08-09 15:00:00|586.56|581.16|601.3|595.9|602.52|597.12|586.56|581.16|8304
1628524800000|2021-08-09 16:00:00|601.28|595.88|600.24|594.84|602.74|597.34|594.9|589.5|8641
1628528400000|2021-08-09 17:00:00|600.32|594.92|593.59|588.19|602.32|596.92|592.31|586.91|7561
1628532000000|2021-08-09 18:00:00|593.61|588.21|597.57|592.17|602.19|596.79|593.34|587.94|7348
1628535600000|2021-08-09 19:00:00|597.56|592.16|597.56|592.16|602.04|596.64|594.94|589.54|7198
1628539200000|2021-08-09 20:00:00|597.55|592.15|587.75|582.35|603.51|598.11|587.32|581.92|8663
1628542800000|2021-08-09 21:00:00|587.74|582.34|592.57|587.17|592.74|587.34|585.37|579.97|6613
1628546400000|2021-08-09 22:00:00|592.65|587.25|596.92|591.52|597.7|592.3|590.68|585.28|7004
1628550000000|2021-08-09 23:00:00|596.93|591.53|594.23|588.83|598.66|593.26|591.76|586.36|7272
1628553600000|2021-08-10 00:00:00|594.21|588.81|591.13|585.73|598.74|593.34|587.49|582.09|8264
1628557200000|2021-08-10 01:00:00|591.1|585.7|589.95|584.55|591.77|586.37|585.92|580.52|7469
1628560800000|2021-08-10 02:00:00|590|584.6|592.98|587.58|592.98|587.58|587.75|582.35|6325
1628564400000|2021-08-10 03:00:00|592.97|587.57|585.25|579.85|594.23|588.83|584.65|579.25|5832
1628568000000|2021-08-10 04:00:00|585.34|579.94|581.99|576.59|587.19|581.79|581.91|576.51|6425
1628571600000|2021-08-10 05:00:00|581.95|576.55|586.95|581.55|588.37|582.97|581.12|575.72|6634
1628575200000|2021-08-10 06:00:00|586.94|581.54|589.3|583.9|591.71|586.31|584.33|578.93|7036
1628578800000|2021-08-10 07:00:00|589.29|583.89|592.08|586.68|592.35|586.95|584.14|578.74|7385
1628582400000|2021-08-10 08:00:00|592.13|586.73|593.07|587.67|593.47|588.07|590.82|585.42|6676
1628586000000|2021-08-10 09:00:00|593.08|587.68|589.08|583.68|593.29|587.89|586.67|581.27|6879
1628589600000|2021-08-10 10:00:00|589.21|583.81|583.76|578.36|590.34|584.94|582.5|577.1|7544
1628593200000|2021-08-10 11:00:00|583.77|578.37|589.73|584.33|595.41|590.01|582.96|577.56|8019
1628596800000|2021-08-10 12:00:00|589.72|584.32|599.78|594.38|599.78|594.38|586.67|581.27|7862
1628600400000|2021-08-10 13:00:00|599.75|594.35|596.08|590.68|609.46|604.06|592.82|587.42|9355
1628604000000|2021-08-10 14:00:00|596.1|590.7|589.84|584.44|596.76|591.36|587.78|582.38|7580
1628607600000|2021-08-10 15:00:00|589.87|584.47|586.27|580.87|591.56|586.16|583.93|578.53|8454
1628611200000|2021-08-10 16:00:00|586.34|580.94|578.82|573.42|588.95|583.55|576.4|571|8918
1628614800000|2021-08-10 17:00:00|578.83|573.43|585.66|580.26|585.95|580.55|578.83|573.43|6590
1628618400000|2021-08-10 18:00:00|585.61|580.21|589.43|584.03|589.69|584.29|585.3|579.9|5574
1628622000000|2021-08-10 19:00:00|589.44|584.04|593.91|588.51|593.99|588.59|589.18|583.78|5505
1628625600000|2021-08-10 20:00:00|593.82|588.42|595.98|590.58|597.65|592.25|593.11|587.71|6897
1628629200000|2021-08-10 21:00:00|596.11|590.71|599.55|594.15|600.68|595.28|595.58|590.18|5278
1628632800000|2021-08-10 22:00:00|599.54|594.14|593.05|587.65|601.02|595.62|591.82|586.42|5877
1628636400000|2021-08-10 23:00:00|593.1|587.7|595.11|589.71|595.76|590.36|590.78|585.38|6848
1628640000000|2021-08-11 00:00:00|595.1|589.7|600.5|595.1|601.41|596.01|593.31|587.91|7818
1628643600000|2021-08-11 01:00:00|600.49|595.09|604.79|599.39|604.79|599.39|598.55|593.15|6369
1628647200000|2021-08-11 02:00:00|604.78|599.38|596.49|591.09|605.17|599.77|593.5|588.1|7657
1628650800000|2021-08-11 03:00:00|596.48|591.08|599.75|594.35|601.14|595.74|595.27|589.87|5105
1628654400000|2021-08-11 04:00:00|599.78|594.38|598.47|593.07|601.67|596.27|595.55|590.15|6168
1628658000000|2021-08-11 05:00:00|598.52|593.12|603.53|598.13|605.89|600.49|598.17|592.77|6758
1628661600000|2021-08-11 06:00:00|603.54|598.14|614.31|608.91|616|610.6|603.54|598.14|8459
1628665200000|2021-08-11 07:00:00|614.3|608.9|613.67|608.27|618.22|612.82|611.77|606.37|8459
1628668800000|2021-08-11 08:00:00|613.79|608.39|612.34|606.94|615.61|610.21|607.02|601.62|7833
1628672400000|2021-08-11 09:00:00|612.35|606.95|612.81|607.41|613.28|607.88|608.22|602.82|7203
1628676000000|2021-08-11 10:00:00|612.8|607.4|609.68|604.28|616.01|610.61|608.17|602.77|7394
1628679600000|2021-08-11 11:00:00|609.71|604.31|607.39|601.99|614.7|609.3|606.71|601.31|6720
1628683200000|2021-08-11 12:00:00|607.38|601.98|610.25|604.85|610.93|605.53|605.45|600.05|6429
1628686800000|2021-08-11 13:00:00|610.26|604.86|620.72|615.32|620.74|615.34|608.48|603.08|7556
1628690400000|2021-08-11 14:00:00|620.71|615.31|621.85|616.45|625.48|620.08|616.88|611.48|8174
1628694000000|2021-08-11 15:00:00|621.81|616.41|620.27|614.87|627.17|621.77|618.52|613.12|7854
1628697600000|2021-08-11 16:00:00|620.34|614.94|623.33|617.93|627.69|622.29|617.88|612.48|8457
1628701200000|2021-08-11 17:00:00|623.32|617.92|627.99|622.59|629.38|623.98|621.98|616.58|6635
1628704800000|2021-08-11 18:00:00|628.01|622.61|622.09|616.69|628.03|622.63|620.72|615.32|6061
1628708400000|2021-08-11 19:00:00|622.06|616.66|630.03|624.63|631.22|625.82|621.1|615.7|6413
1628712000000|2021-08-11 20:00:00|630.06|624.66|630.22|624.82|635.37|629.97|627.57|622.17|8063
1628715600000|2021-08-11 21:00:00|630.21|624.81|631.81|626.41|632.9|627.5|621.14|615.74|7152
1628719200000|2021-08-11 22:00:00|631.79|626.39|621.18|615.78|631.97|626.57|615.96|610.56|8868
1628722800000|2021-08-11 23:00:00|621.24|615.84|623.63|618.23|626.89|621.49|619.63|614.23|8210
1628726400000|2021-08-12 00:00:00|623.62|618.22|642.48|637.08|643.77|638.37|622.14|616.74|9732
1628730000000|2021-08-12 01:00:00|642.53|637.13|646.31|640.91|646.79|641.39|637.84|632.44|8409
1628733600000|2021-08-12 02:00:00|646.3|640.9|650.1|644.7|652.36|646.96|643.93|638.53|7712
1628737200000|2021-08-12 03:00:00|650.09|644.69|642.03|636.63|650.19|644.79|639.57|634.17|7283
1628740800000|2021-08-12 04:00:00|642.04|636.64|634.17|628.77|644.76|639.36|633.16|627.76|8551
1628744400000|2021-08-12 05:00:00|634.25|628.85|618.25|612.85|634.61|629.21|609.19|603.79|9870
1628748000000|2021-08-12 06:00:00|618.27|612.87|619.2|613.8|620.53|615.13|611.6|606.2|9817
1628751600000|2021-08-12 07:00:00|619.29|613.89|625.45|620.05|625.98|620.58|617.46|612.06|7786
1628755200000|2021-08-12 08:00:00|625.42|620.02|623.95|618.55|626.61|621.21|621.59|616.19|6908
1628758800000|2021-08-12 09:00:00|623.96|618.56|627.04|621.64|629.56|624.16|615.34|609.94|8478
1628762400000|2021-08-12 10:00:00|627.11|621.71|625.43|620.03|629.31|623.91|624.76|619.36|5777
1628766000000|2021-08-12 11:00:00|625.37|619.97|613.6|608.2|626.95|621.55|613.06|607.66|8156
1628769600000|2021-08-12 12:00:00|613.58|608.18|614.44|609.04|617.73|612.33|610.23|604.83|8209
1628773200000|2021-08-12 13:00:00|614.45|609.05|613.44|608.04|618.39|612.99|612.01|606.61|7203
1628776800000|2021-08-12 14:00:00|613.43|608.03|602.19|596.79|614.42|609.02|598.82|593.42|9407
1628780400000|2021-08-12 15:00:00|602.18|596.78|603.77|598.37|608.38|602.98|600.72|595.32|8507
1628784000000|2021-08-12 16:00:00|603.89|598.49|602.43|597.03|607.39|601.99|595.3|589.9|9554
1628787600000|2021-08-12 17:00:00|602.44|597.04|604.98|599.58|609.33|603.93|600.78|595.38|6974
1628791200000|2021-08-12 18:00:00|605.01|599.61|610.94|605.54|611.89|606.49|605.01|599.61|7318
1628794800000|2021-08-12 19:00:00|610.95|605.55|609.1|603.7|611.26|605.86|607.33|601.93|5906
1628798400000|2021-08-12 20:00:00|609.09|603.69|610.97|605.57|612.48|607.08|605.21|599.81|6421
1628802000000|2021-08-12 21:00:00|611.02|605.62|604.99|599.59|612.07|606.67|603.22|597.82|5336
1628805600000|2021-08-12 22:00:00|604.98|599.58|600.75|595.35|605.89|600.49|598.29|592.89|7499
1628809200000|2021-08-12 23:00:00|600.74|595.34|609.03|603.63|609.21|603.81|600.62|595.22|7882
1628812800000|2021-08-13 00:00:00|609.05|603.65|615.96|610.56|618.59|613.19|604.25|598.85|8816
1628816400000|2021-08-13 01:00:00|615.99|610.59|619.53|614.13|621.83|616.43|615.72|610.32|7552
1628820000000|2021-08-13 02:00:00|619.5|614.1|621.79|616.39|623.85|618.45|618.83|613.43|5184
1628823600000|2021-08-13 03:00:00|621.87|616.47|620.72|615.32|624.84|619.44|620.67|615.27|4631
1628827200000|2021-08-13 04:00:00|620.71|615.31|622.86|617.46|623.96|618.56|618.29|612.89|4750
1628830800000|2021-08-13 05:00:00|622.87|617.47|624.17|618.77|626.6|621.2|622.21|616.81|4739
1628834400000|2021-08-13 06:00:00|624.26|618.86|637.4|632|637.9|632.5|622.64|617.24|7208
1628838000000|2021-08-13 07:00:00|637.28|631.88|635.78|630.38|638.97|633.57|632.43|627.03|8099
1628841600000|2021-08-13 08:00:00|635.87|630.47|640.21|634.81|643.63|638.23|632.4|627|7277
1628845200000|2021-08-13 09:00:00|640.22|634.82|639.37|633.97|643.25|637.85|638.4|633|7647
1628848800000|2021-08-13 10:00:00|639.36|633.96|640.84|635.44|646.06|640.66|638.51|633.11|7011
1628852400000|2021-08-13 11:00:00|640.8|635.4|638.13|632.73|645.83|640.43|637.85|632.45|6928
1628856000000|2021-08-13 12:00:00|638.12|632.72|644.22|638.82|646.28|640.88|637.82|632.42|7161
1628859600000|2021-08-13 13:00:00|644.1|638.7|640.73|635.33|644.25|638.85|639.56|634.16|5610
1628863200000|2021-08-13 14:00:00|640.74|635.34|635.75|630.35|643.28|637.88|633.34|627.94|7261
1628866800000|2021-08-13 15:00:00|635.72|630.32|629.88|624.48|637.51|632.11|626.59|621.19|8673
1628870400000|2021-08-13 16:00:00|629.84|624.44|635.1|629.7|635.2|629.8|626.31|620.91|8024
1628874000000|2021-08-13 17:00:00|635.11|629.71|633.25|627.85|635.33|629.93|631.83|626.43|7040
1628877600000|2021-08-13 18:00:00|633.28|627.88|634.43|629.03|634.81|629.41|630.38|624.98|6539
1628881200000|2021-08-13 19:00:00|634.51|629.11|633.92|628.52|636.98|631.58|631.1|625.7|7198
1628884800000|2021-08-13 20:00:00|633.95|628.55|646.13|640.73|648.49|643.09|632.42|627.02|8289
1628924400000|2021-08-14 07:00:00|664.48|659.08|667.69|662.29|670.43|665.03|663.56|658.16|5422
1628928000000|2021-08-14 08:00:00|667.68|662.28|666.87|661.47|672.39|666.99|666.24|660.84|5197
1628931600000|2021-08-14 09:00:00|666.88|661.48|658.22|652.82|673.1|667.7|655.85|650.45|7125
1628935200000|2021-08-14 10:00:00|658.3|652.9|650.15|644.75|663.36|657.96|647.11|641.71|11022
1628938800000|2021-08-14 11:00:00|650.14|644.74|655.49|650.09|655.65|650.25|645.34|639.94|8253
1628942400000|2021-08-14 12:00:00|655.53|650.13|649.75|644.35|656.65|651.25|649|643.6|6979
1628946000000|2021-08-14 13:00:00|649.74|644.34|653.19|647.79|653.54|648.14|647.37|641.97|5823
1628949600000|2021-08-14 14:00:00|653.22|647.82|664.54|659.14|664.54|659.14|652.39|646.99|6755
1628953200000|2021-08-14 15:00:00|664.55|659.15|667.47|662.07|667.77|662.37|661.72|656.32|6849
1628956800000|2021-08-14 16:00:00|667.49|662.09|676.43|671.03|678.89|673.49|664.21|658.81|7955
1628960400000|2021-08-14 17:00:00|676.5|671.1|672.52|667.12|676.59|671.19|670.57|665.17|2709
1628964000000|2021-08-14 18:00:00|672.24|666.84|671.37|665.97|677.1|671.7|669.89|664.49|6430
1628967600000|2021-08-14 19:00:00|671.38|665.98|675.68|670.28|678.41|673.01|668.75|663.35|6517
1628971200000|2021-08-14 20:00:00|675.67|670.27|667.2|661.8|675.69|670.29|663.97|658.57|7464
1628974800000|2021-08-14 21:00:00|667.21|661.81|673.13|667.73|673.48|668.08|667.18|661.78|3717
1628978400000|2021-08-14 22:00:00|673.12|667.72|672.18|666.78|675.17|669.77|671.79|666.39|4925
1628982000000|2021-08-14 23:00:00|672.14|666.74|695.16|689.76|695.67|690.27|670.75|665.35|6558
1628985600000|2021-08-15 00:00:00|695.17|689.77|699.23|693.83|706.51|701.11|691.08|685.68|8480
1628989200000|2021-08-15 01:00:00|699.26|693.86|707.26|701.86|711.91|706.51|697.46|692.06|7676
1628992800000|2021-08-15 02:00:00|707.3|701.9|706.72|701.32|711.09|705.69|704.52|699.12|6140
1628996400000|2021-08-15 03:00:00|706.73|701.33|698.89|693.49|708.18|702.78|697.81|692.41|6837
1629000000000|2021-08-15 04:00:00|698.9|693.5|698.12|692.72|699.35|693.95|692.11|686.71|7539
1629003600000|2021-08-15 05:00:00|698.13|692.73|696.29|690.89|703.03|697.63|695.28|689.88|6255
1629007200000|2021-08-15 06:00:00|696.28|690.88|692.07|686.67|699.74|694.34|690.64|685.24|7459
1629010800000|2021-08-15 07:00:00|692.13|686.73|682.71|677.31|693.39|687.99|675.67|670.27|8232
1629014400000|2021-08-15 08:00:00|682.57|677.17|685.26|679.86|687.47|682.07|678.75|673.35|7727
1629018000000|2021-08-15 09:00:00|685.23|679.83|691.69|686.29|692.08|686.68|681.35|675.95|6701
1629021600000|2021-08-15 10:00:00|691.7|686.3|685.89|680.49|694.36|688.96|683.56|678.16|6512
1629025200000|2021-08-15 11:00:00|685.85|680.45|689.96|684.56|690.97|685.57|677.47|672.07|7103
1629028800000|2021-08-15 12:00:00|689.95|684.55|682.62|677.22|690.74|685.34|679.87|674.47|7660
1629032400000|2021-08-15 13:00:00|682.59|677.19|685.08|679.68|687.07|681.67|676.53|671.13|8008
1629036000000|2021-08-15 14:00:00|685.15|679.75|687.78|682.38|696.17|690.77|681.56|676.16|8880
1629039600000|2021-08-15 15:00:00|687.76|682.36|692.75|687.35|693.25|687.85|685.21|679.81|7098
1629043200000|2021-08-15 16:00:00|692.71|687.31|685.35|679.95|694.05|688.65|684.25|678.85|7278
1629046800000|2021-08-15 17:00:00|685.32|679.92|689.56|684.16|689.62|684.22|678.77|673.37|7592
1629050400000|2021-08-15 18:00:00|689.57|684.17|692.44|687.04|693.12|687.72|688.1|682.7|6320
1629054000000|2021-08-15 19:00:00|692.43|687.03|694.33|688.93|695.12|689.72|689.83|684.43|5861
1629057600000|2021-08-15 20:00:00|694.37|688.97|698.3|690.9|699.6|692.2|694.37|687.04|6166
1629061200000|2021-08-15 21:00:00|698.29|690.89|701.12|693.72|702.03|694.63|695.94|688.54|4838
1629064800000|2021-08-15 22:00:00|701.11|693.71|708.59|703.19|708.71|703.31|700.8|693.71|6553
1629068400000|2021-08-15 23:00:00|708.57|703.17|706.3|700.9|711|705.6|703.52|698.12|7066
1629072000000|2021-08-16 00:00:00|706.28|700.88|709.05|703.65|717.48|712.08|702.25|696.85|9520
1629075600000|2021-08-16 01:00:00|709.21|703.81|710.92|705.52|714.54|709.14|707.55|702.15|6237
1629079200000|2021-08-16 02:00:00|711.2|705.8|711.71|706.31|714.74|709.34|709.52|704.12|6435
1629082800000|2021-08-16 03:00:00|711.67|706.27|702.91|697.51|712.15|706.75|702.91|697.51|7367
1629086400000|2021-08-16 04:00:00|702.94|697.54|707.88|702.48|709.87|704.47|702.91|697.51|6065
1629090000000|2021-08-16 05:00:00|707.93|702.53|709.88|704.48|710.11|704.71|706.57|701.17|5405
1629093600000|2021-08-16 06:00:00|709.87|704.47|699.42|694.02|709.87|704.47|697.91|692.51|6656
1629097200000|2021-08-16 07:00:00|699.52|694.12|700.58|695.18|706.16|700.76|699.04|693.64|6621
1629100800000|2021-08-16 08:00:00|700.57|695.17|699.95|694.55|705.09|699.69|697.37|691.97|7171
1629104400000|2021-08-16 09:00:00|699.97|694.57|702.27|696.87|703.46|698.06|695.86|690.46|6074
1629108000000|2021-08-16 10:00:00|702.35|696.95|707.3|701.9|708.33|702.93|702.32|696.92|6023
1629111600000|2021-08-16 11:00:00|707.31|701.91|706.26|700.86|709.43|704.03|705.54|700.14|5999
1629115200000|2021-08-16 12:00:00|706.24|700.84|702.39|696.99|707.77|702.37|700.44|695.04|7078
1629118800000|2021-08-16 13:00:00|702.38|696.98|687.02|681.62|703.73|698.33|685.02|679.62|7180
1629122400000|2021-08-16 14:00:00|687.04|681.64|682.33|676.93|691.37|685.97|681.99|676.59|8130
1629126000000|2021-08-16 15:00:00|682.16|676.76|690.31|684.91|690.6|685.2|682|676.6|8057
1629129600000|2021-08-16 16:00:00|690.3|684.9|691.08|685.68|693.25|687.85|687.79|682.39|6953
1629133200000|2021-08-16 17:00:00|691.07|685.67|691.65|686.25|692.68|687.28|687.22|681.82|6160
1629136800000|2021-08-16 18:00:00|691.62|686.22|693.13|687.73|694.52|689.12|689.83|684.43|6592
1629140400000|2021-08-16 19:00:00|693.16|687.76|683.7|678.3|693.16|687.76|683.45|678.05|6187
1629144000000|2021-08-16 20:00:00|683.69|678.29|682.12|676.72|684.14|678.74|677.92|672.52|9221
1629147600000|2021-08-16 21:00:00|682.05|676.65|685.16|679.76|690.16|684.76|679.54|674.14|4988
1629151200000|2021-08-16 22:00:00|685.17|679.77|685.99|680.59|689.35|683.95|682.72|677.32|7930
1629154800000|2021-08-16 23:00:00|685.95|680.55|676.17|670.77|686.72|681.32|676.1|670.7|9084
1629158400000|2021-08-17 00:00:00|676.16|670.76|668.9|663.5|680.59|675.19|662.89|657.49|9632
1629162000000|2021-08-17 01:00:00|668.89|663.49|682.66|677.26|682.82|677.42|667.84|662.44|7728
1629165600000|2021-08-17 02:00:00|682.74|677.34|686.83|681.43|687.05|681.65|681.36|675.96|7471
1629169200000|2021-08-17 03:00:00|686.77|681.37|688.65|683.25|691.63|686.23|685.58|680.18|6837
1629172800000|2021-08-17 04:00:00|688.64|683.24|689.64|684.24|691.33|685.93|685.59|680.19|6912
1629176400000|2021-08-17 05:00:00|689.62|684.22|681.62|676.22|693.08|687.68|680.18|674.78|8245
1629180000000|2021-08-17 06:00:00|681.63|676.23|674.33|668.93|684.2|678.8|674.22|668.82|9025
1629183600000|2021-08-17 07:00:00|674.26|668.86|682.39|676.99|682.6|677.2|672.79|667.39|7858
1629187200000|2021-08-17 08:00:00|682.38|676.98|680.63|675.23|685.8|680.4|680.08|674.68|8181
1629190800000|2021-08-17 09:00:00|680.57|675.17|692.34|686.94|692.5|687.1|680.46|675.06|8378
1629194400000|2021-08-17 10:00:00|692.36|686.96|686.67|681.27|692.69|687.29|686.23|680.83|7257
1629198000000|2021-08-17 11:00:00|686.68|681.28|690.8|685.4|693.69|688.29|686.53|681.13|7370
1629201600000|2021-08-17 12:00:00|690.75|685.35|684.2|678.8|693.55|688.15|684.18|678.78|6974
1629205200000|2021-08-17 13:00:00|684.29|678.89|681.19|675.79|687.94|682.54|679.39|673.99|8978
1629208800000|2021-08-17 14:00:00|681.29|675.89|674.85|669.45|683.4|678|674.85|669.45|8438
1629212400000|2021-08-17 15:00:00|674.86|669.46|668.51|663.11|677.04|671.64|667.95|662.55|8850
1629216000000|2021-08-17 16:00:00|668.61|663.21|668.99|663.59|673.93|668.53|665.9|660.5|8526
1629219600000|2021-08-17 17:00:00|668.93|663.53|675.56|670.16|676.64|671.24|667.35|661.95|6893
1629223200000|2021-08-17 18:00:00|675.51|670.11|673.52|668.12|678.64|673.24|671.63|666.23|7462
1629226800000|2021-08-17 19:00:00|673.57|668.17|669.08|663.68|674.36|668.96|665.4|660|8721
1629230400000|2021-08-17 20:00:00|669.02|663.62|656.84|651.44|670.65|665.25|646.38|640.98|9543
1629234000000|2021-08-17 21:00:00|656.83|651.43|649.4|644|656.9|651.5|648.81|643.41|6213
1629237600000|2021-08-17 22:00:00|649.45|644.05|653.47|648.07|653.52|648.12|643.02|637.62|9577
1629241200000|2021-08-17 23:00:00|653.42|648.02|641.51|636.11|653.42|648.02|640.49|635.09|9331
1629244800000|2021-08-18 00:00:00|641.56|636.16|638.04|632.64|647.74|642.34|628.65|623.25|10701
1629248400000|2021-08-18 01:00:00|638.06|632.66|640|634.6|640.04|634.64|623.18|617.78|10709
1629252000000|2021-08-18 02:00:00|640.02|634.62|639|633.6|642.02|636.62|635.89|630.49|9767
1629255600000|2021-08-18 03:00:00|639.09|633.69|641.3|635.9|641.35|635.95|633.33|627.93|9854
1629259200000|2021-08-18 04:00:00|641.31|635.91|638.58|633.18|643.72|638.32|636.02|630.62|9355
1629262800000|2021-08-18 05:00:00|638.57|633.17|647.19|641.79|647.19|641.79|637.43|632.03|8271
1629266400000|2021-08-18 06:00:00|647.18|641.78|644.85|639.45|648.23|642.83|643.7|638.3|7115
1629270000000|2021-08-18 07:00:00|644.79|639.39|639.84|634.44|646.7|641.3|638.53|633.13|8450
1629273600000|2021-08-18 08:00:00|639.76|634.36|643.44|638.04|649.55|644.15|636.98|631.58|8870
1629277200000|2021-08-18 09:00:00|643.45|638.05|645.37|639.97|647.8|642.4|640.88|635.48|8419
1629280800000|2021-08-18 10:00:00|645.36|639.96|642.54|637.14|649.9|644.5|640.94|635.54|9459
1629284400000|2021-08-18 11:00:00|642.55|637.15|637.64|632.24|648.42|643.02|635.58|630.18|9945
1629288000000|2021-08-18 12:00:00|637.63|632.23|643.74|638.34|645.77|640.37|637.08|631.68|8977
1629291600000|2021-08-18 13:00:00|643.78|638.38|645.46|640.06|648.25|642.85|642.3|636.9|7353
1629295200000|2021-08-18 14:00:00|645.34|639.94|645.58|640.18|647.32|641.92|642.42|637.02|7598
1629298800000|2021-08-18 15:00:00|645.57|640.17|649.19|643.79|649.21|643.81|638.86|633.46|8453
1629302400000|2021-08-18 16:00:00|649.2|643.8|651.58|646.18|653.16|647.76|646.11|640.71|8403
1629306000000|2021-08-18 17:00:00|651.61|646.21|652.27|646.87|658.07|652.67|649.73|644.33|7667
1629309600000|2021-08-18 18:00:00|652.31|646.91|646.57|641.17|653.99|648.59|644.19|638.79|8719
1629313200000|2021-08-18 19:00:00|646.5|641.1|638.86|633.46|649.94|644.54|638.51|633.11|8709
1629316800000|2021-08-18 20:00:00|638.85|633.45|634.12|628.72|641.8|636.4|634.07|628.67|7202
1629320400000|2021-08-18 21:00:00|634.11|628.71|633.58|628.18|636.96|631.56|632.53|627.13|4742
1629324000000|2021-08-18 22:00:00|633.57|628.17|640.15|634.75|640.82|635.42|632.82|627.42|5688
1629327600000|2021-08-18 23:00:00|640.26|634.86|634.59|629.19|644.08|638.68|634.33|628.93|7081
1629331200000|2021-08-19 00:00:00|634.62|629.22|641.58|636.18|642.19|636.79|632.15|626.75|9425
1629334800000|2021-08-19 01:00:00|641.57|636.17|639.71|634.31|644.23|638.83|636.96|631.56|7564
1629338400000|2021-08-19 02:00:00|639.64|634.24|634.74|629.34|639.64|634.24|634.64|629.24|8085
1629342000000|2021-08-19 03:00:00|634.73|629.33|628.57|623.17|634.73|629.33|628.36|622.96|9030
1629345600000|2021-08-19 04:00:00|628.49|623.09|628.33|622.93|631.32|625.92|625.4|620|8477
1629349200000|2021-08-19 05:00:00|628.34|622.94|633.06|627.66|635.09|629.69|626.33|620.93|8302
1629352800000|2021-08-19 06:00:00|633.05|627.65|629.59|624.19|633.58|628.18|627.62|622.22|7316
1629356400000|2021-08-19 07:00:00|629.58|624.18|630.57|625.17|631.92|626.52|625.69|620.29|7239
1629360000000|2021-08-19 08:00:00|630.62|625.22|633.45|628.05|636.17|630.77|626.2|620.8|8880
1629363600000|2021-08-19 09:00:00|633.47|628.07|633.32|627.92|635.25|629.85|631.75|626.35|7259
1629367200000|2021-08-19 10:00:00|633.36|627.96|627.01|621.61|634.73|629.33|626.88|621.48|6823
1629370800000|2021-08-19 11:00:00|626.98|621.58|625.22|619.82|633.39|627.99|624.69|619.29|8088
1629374400000|2021-08-19 12:00:00|625.2|619.8|629.96|624.56|631.86|626.46|622.54|617.14|8157
1629378000000|2021-08-19 13:00:00|630.03|624.63|635.3|629.9|635.47|630.07|627.25|621.85|7975
1629381600000|2021-08-19 14:00:00|635.29|629.89|639.36|633.96|640.28|634.88|635.24|629.84|8334
1629385200000|2021-08-19 15:00:00|639.31|633.91|642.84|637.44|643.62|638.22|638.41|633.01|7942
1629388800000|2021-08-19 16:00:00|642.85|637.45|642.25|636.85|646.2|640.8|641.77|636.37|7103
1629392400000|2021-08-19 17:00:00|642.27|636.87|646.37|640.97|647.16|641.76|640.45|635.05|7508
1629396000000|2021-08-19 18:00:00|646.38|640.98|653.36|647.96|653.61|648.21|646.11|640.71|7299
1629399600000|2021-08-19 19:00:00|653.37|647.97|654.71|649.31|656.17|650.77|652.68|647.28|6765
1629403200000|2021-08-19 20:00:00|654.78|649.38|655.69|650.29|656.71|651.31|650.64|645.24|8420
1629406800000|2021-08-19 21:00:00|655.49|650.09|657.98|652.58|658.1|652.7|653.93|648.53|4652
1629410400000|2021-08-19 22:00:00|657.99|652.59|659.13|653.73|659.13|653.73|652.65|647.25|5087
1629414000000|2021-08-19 23:00:00|659.1|653.7|662.54|657.14|662.82|657.42|656.98|651.58|8389
1629417600000|2021-08-20 00:00:00|662.56|657.16|664.21|658.81|669.16|663.76|659.86|654.46|9237
1629421200000|2021-08-20 01:00:00|664.23|658.83|666.63|661.23|668.1|662.7|662.62|657.22|7692
1629424800000|2021-08-20 02:00:00|666.65|661.25|664.13|658.73|667.65|662.25|662.95|657.55|7261
1629428400000|2021-08-20 03:00:00|664.03|658.63|658.61|653.21|665.46|660.06|658.38|652.98|8411
1629432000000|2021-08-20 04:00:00|658.6|653.2|658.65|653.25|660.31|654.91|657.28|651.88|7160
1629435600000|2021-08-20 05:00:00|658.63|653.23|660.91|655.51|662.03|656.63|655.9|650.5|6847
1629439200000|2021-08-20 06:00:00|660.92|655.52|660.93|655.53|662.11|656.71|658.24|652.84|5941
1629442800000|2021-08-20 07:00:00|660.94|655.54|659.18|653.78|663.99|658.59|656.26|650.86|7206
1629446400000|2021-08-20 08:00:00|659.17|653.77|660.03|654.63|660.38|654.98|655.07|649.67|7733
1629450000000|2021-08-20 09:00:00|660|654.6|663.11|657.71|664.65|659.25|659.8|654.4|7477
1629453600000|2021-08-20 10:00:00|663.1|657.7|665.52|660.12|666.41|661.01|661.62|656.22|6259
1629457200000|2021-08-20 11:00:00|665.51|660.11|661.79|656.39|665.56|660.16|660.89|655.49|6549
1629460800000|2021-08-20 12:00:00|661.78|656.38|665.8|660.4|665.96|660.56|661.32|655.92|6216
1629464400000|2021-08-20 13:00:00|665.81|660.41|671.55|666.15|673.36|667.96|664.86|659.46|6292
1629468000000|2021-08-20 14:00:00|671.51|666.11|682.47|677.07|683.37|677.97|670.7|665.3|7244
1629471600000|2021-08-20 15:00:00|682.48|677.08|682.91|677.51|683.25|677.85|677.81|672.41|7698
1629475200000|2021-08-20 16:00:00|682.92|677.52|681.61|676.21|686.7|681.3|679.29|673.89|8141
1629478800000|2021-08-20 17:00:00|681.57|676.17|682.61|677.21|685.63|680.23|680.23|674.83|6824
1629482400000|2021-08-20 18:00:00|682.6|677.2|680.1|674.7|684.19|678.79|676.44|671.04|7111
1629486000000|2021-08-20 19:00:00|680.11|674.71|679.68|674.28|684.51|679.11|678.69|673.29|5882
1629489600000|2021-08-20 20:00:00|679.58|674.18|680.18|674.78|682.18|676.78|678.78|673.38|6285
1629529200000|2021-08-21 07:00:00|692.56|687.16|694.8|689.4|694.99|689.59|691.1|685.7|7145
1629532800000|2021-08-21 08:00:00|694.79|689.39|694.4|689|695.15|689.75|693.71|688.31|617
1629536400000|2021-08-21 09:00:00|692.51|687.11|690.35|684.95|693.39|687.99|689.2|683.8|6381
1629540000000|2021-08-21 10:00:00|690.38|684.98|694.78|689.38|696.36|690.96|689.72|684.32|6661
1629543600000|2021-08-21 11:00:00|694.79|689.39|681.35|675.95|695.23|689.83|678.33|672.93|9004
1629547200000|2021-08-21 12:00:00|681.3|675.9|689.79|684.39|690.45|685.05|680.19|674.79|7984
1629550800000|2021-08-21 13:00:00|689.81|684.41|688.63|683.23|691.36|685.96|686.6|681.2|7567
1629554400000|2021-08-21 14:00:00|688.62|683.22|683.99|678.59|688.89|683.49|683.22|677.82|7244
1629558000000|2021-08-21 15:00:00|683.98|678.58|687.61|682.21|689.31|683.91|683.53|678.13|6683
1629561600000|2021-08-21 16:00:00|687.6|682.2|691.22|685.82|693.53|688.13|686.22|680.82|7951
1629565200000|2021-08-21 17:00:00|691.21|685.81|689.83|684.43|691.7|686.3|686.81|681.41|7341
1629568800000|2021-08-21 18:00:00|689.84|684.44|681.97|676.57|689.98|684.58|681.61|676.21|6715
1629572400000|2021-08-21 19:00:00|681.96|676.56|676.4|671|682.37|676.97|674.66|669.26|7209
1629576000000|2021-08-21 20:00:00|676.39|670.99|677.13|671.73|678.36|672.96|675.11|669.71|6565
1629579600000|2021-08-21 21:00:00|677.12|671.72|684.52|679.12|685.03|679.63|675.63|670.23|3865
1629583200000|2021-08-21 22:00:00|684.53|679.13|687.33|681.93|688.08|682.68|681.55|676.15|4654
1629586800000|2021-08-21 23:00:00|687.34|681.94|678.51|673.11|688.3|682.9|678.25|672.85|6387
1629590400000|2021-08-22 00:00:00|678.56|673.16|685.04|679.64|686.87|681.47|678.45|673.05|6830
1629594000000|2021-08-22 01:00:00|685.03|679.63|684.74|679.34|685.91|680.51|682.16|676.76|6067
1629597600000|2021-08-22 02:00:00|684.73|679.33|680.1|674.7|685.55|680.15|677.93|672.53|6072
1629601200000|2021-08-22 03:00:00|680.07|674.67|677.21|671.81|682.06|676.66|676.11|670.71|7054
1629604800000|2021-08-22 04:00:00|677.15|671.75|686.06|680.66|687.66|682.26|677.06|671.66|6602
1629608400000|2021-08-22 05:00:00|686.07|680.67|682.6|677.2|687.11|681.71|680.08|674.68|6149
1629612000000|2021-08-22 06:00:00|682.61|677.21|690.22|684.82|691.81|686.41|682.61|677.21|6324
1629615600000|2021-08-22 07:00:00|690.21|684.81|690.35|684.95|692.51|687.11|689.47|684.07|4900
1629619200000|2021-08-22 08:00:00|690.36|684.96|686.17|680.77|692.17|686.77|684.75|679.35|6294
1629622800000|2021-08-22 09:00:00|686.14|680.74|688.23|682.83|689.26|683.86|686.1|680.7|5573
1629626400000|2021-08-22 10:00:00|688.28|682.88|683.89|678.49|689.39|683.99|683.89|678.49|5965
1629630000000|2021-08-22 11:00:00|683.9|678.5|683.97|678.57|685.56|680.16|682.7|677.3|5181
1629633600000|2021-08-22 12:00:00|683.96|678.56|677.96|672.56|684.76|679.36|677.86|672.46|6216
1629637200000|2021-08-22 13:00:00|677.97|672.57|677.36|671.96|678.91|673.51|674.35|668.95|6477
1629640800000|2021-08-22 14:00:00|677.37|671.97|662.45|657.05|678.11|672.71|661.89|656.49|7357
1629644400000|2021-08-22 15:00:00|662.4|657|667.02|661.62|667.15|661.75|660.46|655.06|7565
1629648000000|2021-08-22 16:00:00|667.06|661.66|663.63|658.23|668.03|662.63|661.87|656.47|6859
1629651600000|2021-08-22 17:00:00|663.64|658.24|664.86|659.46|666.11|660.71|661.78|656.38|6403
1629655200000|2021-08-22 18:00:00|664.85|659.45|660.26|654.86|664.85|659.45|655.62|650.22|7322
1629658800000|2021-08-22 19:00:00|660.25|654.85|664.14|656.74|664.61|658.48|659.93|654.53|5558
1629662400000|2021-08-22 20:00:00|664.13|656.73|661.85|654.45|664.14|656.74|658.64|651.24|6929
1629666000000|2021-08-22 21:00:00|661.84|654.44|663.38|657.98|664.66|658.03|658.64|651.24|3818
1629669600000|2021-08-22 22:00:00|663.25|657.85|670.82|665.42|671.46|666.06|661.86|656.46|7487
1629673200000|2021-08-22 23:00:00|670.77|665.37|675.45|670.05|676.81|671.41|670.76|665.36|6865
1629676800000|2021-08-23 00:00:00|675.47|670.07|675.94|670.54|678.52|673.12|671.74|666.34|6999
1629680400000|2021-08-23 01:00:00|675.95|670.55|683.57|678.17|685.77|680.37|675.39|669.99|6694
1629684000000|2021-08-23 02:00:00|683.53|678.13|689.11|683.71|689.87|684.47|679.44|674.04|6929
1629687600000|2021-08-23 03:00:00|689.12|683.72|692.15|686.75|692.48|687.08|687.68|682.28|7795
1629691200000|2021-08-23 04:00:00|692.26|686.86|687.94|682.54|694.47|689.07|687.47|682.07|7519
1629694800000|2021-08-23 05:00:00|687.91|682.51|688.11|682.71|689.85|684.45|686.55|681.15|7046
1629698400000|2021-08-23 06:00:00|688.14|682.74|683.64|678.24|689.45|684.05|682.8|677.4|6274
1629702000000|2021-08-23 07:00:00|683.66|678.26|686.1|680.7|687.56|682.16|682.11|676.71|6540
1629705600000|2021-08-23 08:00:00|686.11|680.71|688.58|683.18|688.73|683.33|684.71|679.31|6973
1629709200000|2021-08-23 09:00:00|688.57|683.17|690.26|684.86|694.08|688.68|688.31|682.91|6649
1629712800000|2021-08-23 10:00:00|690.19|684.79|687.92|682.52|692.15|686.75|684.78|679.38|7992
1629716400000|2021-08-23 11:00:00|687.94|682.54|689.78|684.38|691.18|685.78|686.54|681.14|6791
1629720000000|2021-08-23 12:00:00|689.77|684.37|690.34|684.94|692.54|687.14|689.07|683.67|6810
1629723600000|2021-08-23 13:00:00|690.35|684.95|690.18|684.78|692.86|687.46|686.58|681.18|6981
1629727200000|2021-08-23 14:00:00|689.98|684.58|682.81|677.41|697.3|691.9|682.58|677.18|7264
1629730800000|2021-08-23 15:00:00|682.87|677.47|675.54|670.14|685.56|680.16|671.2|665.8|8382
1629734400000|2021-08-23 16:00:00|675.56|670.16|677.13|671.73|677.68|672.28|672.59|667.19|7778
1629738000000|2021-08-23 17:00:00|677.19|671.79|672.87|667.47|677.77|672.37|672.73|667.33|6689
1629741600000|2021-08-23 18:00:00|672.84|667.44|672.28|666.88|674.83|669.43|671.44|666.04|6944
1629745200000|2021-08-23 19:00:00|672.27|666.87|670.84|665.44|672.28|666.88|667.54|662.14|7391
1629748800000|2021-08-23 20:00:00|670.85|665.45|678.03|672.63|678.5|673.1|667.09|661.69|6780
1629752400000|2021-08-23 21:00:00|678.02|672.62|679.59|674.19|679.62|674.22|677.08|671.68|4730
1629756000000|2021-08-23 22:00:00|679.55|674.15|682.28|676.88|682.52|677.12|678.58|673.18|6785
1629759600000|2021-08-23 23:00:00|682.24|676.84|681.31|675.91|683.35|677.95|679.78|674.38|7403
1629763200000|2021-08-24 00:00:00|681.24|675.84|675.18|669.78|684.59|679.19|670.76|665.36|8617
1629766800000|2021-08-24 01:00:00|675.25|669.85|671.84|666.44|675.25|669.85|668.77|663.37|7234
1629770400000|2021-08-24 02:00:00|671.74|666.34|673.65|668.25|675.1|669.7|671.03|665.63|6955
1629774000000|2021-08-24 03:00:00|673.58|668.18|674.24|668.84|675.88|670.48|672.96|667.56|5881
1629777600000|2021-08-24 04:00:00|674.26|668.86|678.38|672.98|679.34|673.94|672.42|667.02|7228
1629781200000|2021-08-24 05:00:00|678.34|672.94|679.84|674.44|682.09|676.69|678.18|672.78|7016
1629784800000|2021-08-24 06:00:00|679.87|674.47|683|677.6|683.07|677.67|677.79|672.39|5634
1629788400000|2021-08-24 07:00:00|682.99|677.59|683.89|678.49|686.49|681.09|681.67|676.27|6411
1629792000000|2021-08-24 08:00:00|683.92|678.52|682.1|676.7|684.55|679.15|679.87|674.47|6460
1629795600000|2021-08-24 09:00:00|682.12|676.72|678.93|673.53|682.69|677.29|678.08|672.68|6103
1629799200000|2021-08-24 10:00:00|678.95|673.55|676.57|671.17|682.47|677.07|676.13|670.73|7328
1629802800000|2021-08-24 11:00:00|676.56|671.16|677.38|671.98|677.74|672.34|672.79|667.39|6867
1629806400000|2021-08-24 12:00:00|677.39|671.99|673.93|668.53|677.54|672.14|670.85|665.45|7413
1629810000000|2021-08-24 13:00:00|674.01|668.61|659.45|654.05|674.58|669.18|656.91|651.51|8843
1629813600000|2021-08-24 14:00:00|659.47|654.07|654.41|649.01|659.51|654.11|648.02|642.62|8281
1629817200000|2021-08-24 15:00:00|654.4|649|648.97|643.57|656.11|650.71|647.25|641.85|8449
1629820800000|2021-08-24 16:00:00|648.93|643.53|638.91|633.51|650.25|644.85|636.99|631.59|9630
1629824400000|2021-08-24 17:00:00|638.98|633.58|641.07|635.67|644.66|639.26|637.4|632|8365
1629828000000|2021-08-24 18:00:00|641.06|635.66|642.06|636.66|643.14|637.74|637.58|632.18|8163
1629831600000|2021-08-24 19:00:00|641.99|636.59|646.75|641.35|647.97|642.57|638.83|633.43|7824
1629835200000|2021-08-24 20:00:00|646.73|641.33|649.98|644.58|650.25|644.85|643.54|638.14|6474
1629838800000|2021-08-24 21:00:00|650|644.6|645.77|640.37|650.42|645.02|642.64|637.24|4632
1629842400000|2021-08-24 22:00:00|645.74|640.34|650.32|644.92|651.54|646.14|644.89|639.49|4316
1629846000000|2021-08-24 23:00:00|650.3|644.9|639.34|633.94|650.92|645.52|639.32|633.92|7585
1629849600000|2021-08-25 00:00:00|639.33|633.93|645.95|640.55|647.63|642.23|639.07|633.67|7644
1629853200000|2021-08-25 01:00:00|645.89|640.49|649.23|643.83|649.33|643.93|641.48|636.08|7355
1629856800000|2021-08-25 02:00:00|649.22|643.82|650.17|644.77|651.24|645.84|644.94|639.54|6934
1629860400000|2021-08-25 03:00:00|650.18|644.78|642.29|636.89|651.6|646.2|642.12|636.72|6827
1629864000000|2021-08-25 04:00:00|642.3|636.9|646.26|640.86|646.99|641.59|641.67|636.27|6931
1629867600000|2021-08-25 05:00:00|646.25|640.85|653.7|648.3|654.62|649.22|646.17|640.77|5839
1629871200000|2021-08-25 06:00:00|653.69|648.29|657.64|652.24|661.61|656.21|652.57|647.17|6657
1629874800000|2021-08-25 07:00:00|657.66|652.26|650.97|645.57|659.74|654.34|649.83|644.43|6073
1629878400000|2021-08-25 08:00:00|650.95|645.55|631.99|626.59|651.28|645.88|630.98|625.58|8248
1629882000000|2021-08-25 09:00:00|631.78|626.38|631.13|625.73|638.36|632.96|629.24|623.84|8683
1629885600000|2021-08-25 10:00:00|631.14|625.74|634.74|629.34|636.31|630.91|630.59|625.19|6603
1629889200000|2021-08-25 11:00:00|634.75|629.35|636.59|631.19|637.56|632.16|632.31|626.91|6172
1629892800000|2021-08-25 12:00:00|636.6|631.2|640.47|635.07|641.3|635.9|633.67|628.27|7211
1629896400000|2021-08-25 13:00:00|640.44|635.04|638.39|632.99|642.62|637.22|638.01|632.61|7861
1629900000000|2021-08-25 14:00:00|638.41|633.01|647.61|642.21|648.4|643|630.89|625.49|8359
1629903600000|2021-08-25 15:00:00|647.6|642.2|649.13|643.73|650.4|645|643.53|638.13|8229
1629907200000|2021-08-25 16:00:00|649.14|643.74|647.8|642.4|650.38|644.98|646.87|641.47|6682
1629910800000|2021-08-25 17:00:00|647.81|642.41|648.37|642.97|650.86|645.46|644.48|639.08|7248
1629914400000|2021-08-25 18:00:00|648.36|642.96|648.09|642.69|650.18|644.78|647.33|641.93|6273
1629918000000|2021-08-25 19:00:00|648.11|642.71|644.95|639.55|650.9|645.5|643.6|638.2|6174
1629921600000|2021-08-25 20:00:00|644.94|639.54|646.62|641.22|649.61|644.21|644.9|639.5|7138
1629925200000|2021-08-25 21:00:00|646.61|641.21|651.04|645.64|651.21|645.81|646.11|640.71|4353
1629928800000|2021-08-25 22:00:00|651.02|645.62|649.07|643.67|653.25|647.85|647.49|642.09|6601
1629932400000|2021-08-25 23:00:00|649.1|643.7|653.5|648.1|653.82|648.42|647.49|642.09|6138
1629936000000|2021-08-26 00:00:00|653.52|648.12|657.98|652.58|659.23|653.83|646.91|641.51|7995
1629939600000|2021-08-26 01:00:00|657.99|652.59|646.42|641.02|658.6|653.2|646.41|641.01|6871
1629943200000|2021-08-26 02:00:00|646.43|641.03|646.91|641.51|650.04|644.64|646.11|640.71|6113
1629946800000|2021-08-26 03:00:00|646.92|641.52|633.67|628.27|647.15|641.75|632.59|627.19|7557
1629950400000|2021-08-26 04:00:00|633.68|628.28|635.33|629.93|635.73|630.33|629.72|624.32|6756
1629954000000|2021-08-26 05:00:00|635.32|629.92|626.5|621.1|636.29|630.89|622.21|616.81|8008
1629957600000|2021-08-26 06:00:00|626.51|621.11|623.11|617.71|628.61|623.21|622.65|617.25|7614
1629961200000|2021-08-26 07:00:00|623.1|617.7|620.42|615.02|623.1|617.7|615.07|609.67|6802
1629964800000|2021-08-26 08:00:00|620.47|615.07|619.83|614.43|622.14|616.74|615.29|609.89|7775
1629968400000|2021-08-26 09:00:00|619.84|614.44|616.54|611.14|622.27|616.87|616.19|610.79|7289
1629972000000|2021-08-26 10:00:00|616.55|611.15|620.5|615.1|622.01|616.61|615.08|609.68|6917
1629975600000|2021-08-26 11:00:00|620.56|615.16|616.35|610.95|623.23|617.83|616.04|610.64|7273
1629979200000|2021-08-26 12:00:00|616.37|610.97|616.73|611.33|624.21|618.81|609.71|604.31|9324
1629982800000|2021-08-26 13:00:00|616.74|611.34|622.08|616.68|623.79|618.39|616.59|611.19|8107
1629986400000|2021-08-26 14:00:00|622.09|616.69|618.42|613.02|624.21|618.81|618.42|613.02|8256
1629990000000|2021-08-26 15:00:00|618.43|613.03|614.2|608.8|620.61|615.21|613.69|608.29|7553
1629993600000|2021-08-26 16:00:00|614.21|608.81|612.79|607.39|616.33|610.93|607.44|602.04|7439
1629997200000|2021-08-26 17:00:00|612.78|607.38|614.87|609.47|616.75|611.35|612.72|607.32|6001
1630000800000|2021-08-26 18:00:00|614.85|609.45|615.51|610.11|616.59|611.19|610.06|604.66|7067
1630004400000|2021-08-26 19:00:00|615.48|610.08|614.52|609.12|616.27|610.87|610.7|605.3|6559
1630008000000|2021-08-26 20:00:00|614.53|609.13|617.12|611.72|617.29|611.89|613.66|608.26|6509
1630011600000|2021-08-26 21:00:00|617.13|611.73|617.74|612.34|619.89|614.49|617.07|611.67|4070
1630015200000|2021-08-26 22:00:00|617.81|612.41|615.24|609.84|619.75|614.35|614.48|609.08|6625
1630018800000|2021-08-26 23:00:00|615.25|609.85|608.91|603.51|617.25|611.85|608.24|602.84|7090
1630022400000|2021-08-27 00:00:00|608.95|603.55|609.51|604.11|612.82|607.42|599.75|594.35|8745
1630026000000|2021-08-27 01:00:00|609.5|604.1|609.97|604.57|615.4|610|609.44|604.04|7405
1630029600000|2021-08-27 02:00:00|609.96|604.56|610.12|604.72|612.78|607.38|609.86|604.46|6349
1630033200000|2021-08-27 03:00:00|610.09|604.69|606.18|600.78|610.56|605.16|604.32|598.92|7002
1630036800000|2021-08-27 04:00:00|606.19|600.79|607.06|601.66|607.51|602.11|602.05|596.65|7312
1630040400000|2021-08-27 05:00:00|607.1|601.7|612.67|607.27|613.31|607.91|606.64|601.24|6364
1630044000000|2021-08-27 06:00:00|612.68|607.28|613.87|608.47|614.2|608.8|611.96|606.56|5665
1630047600000|2021-08-27 07:00:00|613.91|608.51|615.02|609.62|615.69|610.29|608.04|602.64|6191
1630051200000|2021-08-27 08:00:00|615.01|609.61|611.45|606.05|616.19|610.79|610.77|605.37|6376
1630054800000|2021-08-27 09:00:00|611.43|606.03|610.06|604.66|611.92|606.52|607.89|602.49|6175
1630058400000|2021-08-27 10:00:00|610.05|604.65|611.82|606.42|612.12|606.72|608.53|603.13|6767
1630062000000|2021-08-27 11:00:00|611.83|606.43|616.32|610.92|619.31|613.91|611.35|605.95|6477
1630065600000|2021-08-27 12:00:00|616.4|611|615.64|610.24|617.95|612.55|614.53|609.13|6462
1630069200000|2021-08-27 13:00:00|615.62|610.22|615.11|609.71|616.24|610.84|611.43|606.03|6874
1630072800000|2021-08-27 14:00:00|615.12|609.72|628.18|622.78|629.91|624.51|614.05|608.65|7426
1630076400000|2021-08-27 15:00:00|628.19|622.79|629.07|623.67|632.45|627.05|626.86|621.46|6696
1630080000000|2021-08-27 16:00:00|629.06|623.66|625.92|620.52|631.06|625.66|625.74|620.34|6092
1630083600000|2021-08-27 17:00:00|625.91|620.51|625.57|620.17|627.39|621.99|624.86|619.46|5050
1630087200000|2021-08-27 18:00:00|625.53|620.13|625.13|619.73|625.99|620.59|624.55|619.15|4244
1630090800000|2021-08-27 19:00:00|625.14|619.74|625.45|620.05|627.34|621.94|623.98|618.58|4755
1630094400000|2021-08-27 20:00:00|625.26|619.86|632.26|626.86|633.33|627.93|623.26|617.86|5862
1630134000000|2021-08-28 07:00:00|637.18|631.78|633.27|627.87|637.32|631.92|632.65|627.25|4573
1630137600000|2021-08-28 08:00:00|633.28|627.88|634.4|629|636.27|630.87|633.03|627.63|3552
1630141200000|2021-08-28 09:00:00|636.37|630.97|639.86|634.46|642.07|636.67|635.8|630.4|4878
1630144800000|2021-08-28 10:00:00|639.77|634.37|636.74|631.34|639.81|634.41|636.69|631.29|3873
1630148400000|2021-08-28 11:00:00|636.73|631.33|633.19|627.79|637.22|631.82|631.74|626.34|5184
1630152000000|2021-08-28 12:00:00|633.16|627.76|638.86|633.46|639.15|633.75|632.62|627.22|5620
1630155600000|2021-08-28 13:00:00|638.87|633.47|635.42|630.02|638.89|633.49|635.25|629.85|4688
1630159200000|2021-08-28 14:00:00|635.4|630|634.15|628.75|635.59|630.19|629.76|624.36|5887
1630162800000|2021-08-28 15:00:00|634.14|628.74|635.82|630.42|636.12|630.72|631|625.6|5024
1630166400000|2021-08-28 16:00:00|635.81|630.41|634.71|629.31|637.26|631.86|634.24|628.84|5700
1630170000000|2021-08-28 17:00:00|634.69|629.29|634|628.6|635.05|629.65|632.73|627.33|4748
1630173600000|2021-08-28 18:00:00|633.99|628.59|630.42|625.02|635.08|629.68|630.28|624.88|4830
1630177200000|2021-08-28 19:00:00|630.44|625.04|625.84|620.44|631.1|625.7|625.82|620.42|5405
1630180800000|2021-08-28 20:00:00|625.83|620.43|628.83|623.43|629.06|623.66|625.46|620.06|4045
1630184400000|2021-08-28 21:00:00|628.85|623.45|630.63|625.23|631.3|625.9|628.22|622.82|2276
1630188000000|2021-08-28 22:00:00|630.62|625.22|641.7|636.3|641.86|636.46|629.86|624.46|6960
1630191600000|2021-08-28 23:00:00|641.72|636.32|649.55|644.15|649.55|644.15|640.6|635.2|5626
1630195200000|2021-08-29 00:00:00|649.54|644.14|672.73|667.33|675.67|670.27|649.54|644.14|10092
1630198800000|2021-08-29 01:00:00|672.75|667.35|677.45|672.05|680.07|674.67|671.47|666.07|8604
1630202400000|2021-08-29 02:00:00|677.44|672.04|673.24|667.84|682.74|677.34|671.26|665.86|8004
1630206000000|2021-08-29 03:00:00|673.25|667.85|694.86|689.46|695.28|689.88|671.35|665.95|9362
1630209600000|2021-08-29 04:00:00|694.88|689.48|681.64|676.24|695.17|689.77|678.77|673.37|8384
1630213200000|2021-08-29 05:00:00|681.57|676.17|677.18|671.78|684.18|678.78|674.63|669.23|7034
1630216800000|2021-08-29 06:00:00|677.17|671.77|679.53|674.13|679.88|674.48|675.75|670.35|5823
1630220400000|2021-08-29 07:00:00|679.49|674.09|679.97|674.57|683.71|678.31|678.88|673.48|5365
1630224000000|2021-08-29 08:00:00|679.96|674.56|681.04|675.64|685.72|680.32|676.36|670.96|5970
1630227600000|2021-08-29 09:00:00|681.03|675.63|681.64|676.24|683.11|677.71|676.9|671.5|6460
1630231200000|2021-08-29 10:00:00|681.63|676.23|683.03|677.63|686.56|681.16|679.31|673.91|5747
1630234800000|2021-08-29 11:00:00|683.02|677.62|669.59|664.19|684.09|678.69|669.33|663.93|6553
1630238400000|2021-08-29 12:00:00|669.61|664.21|668.71|663.31|671.8|666.4|667|661.6|5657
1630242000000|2021-08-29 13:00:00|668.67|663.27|662.17|656.77|670.07|664.67|661.71|656.31|5168
1630245600000|2021-08-29 14:00:00|662.16|656.76|660.61|655.21|665.17|659.77|660.39|654.99|5902
1630249200000|2021-08-29 15:00:00|660.6|655.2|665.35|659.95|667.12|661.72|659.62|654.22|5506
1630252800000|2021-08-29 16:00:00|665.38|659.98|664.75|659.35|667.27|661.87|660.75|655.35|6418
1630256400000|2021-08-29 17:00:00|664.74|659.34|661.99|656.59|665.01|659.61|660.99|655.59|4968
1630260000000|2021-08-29 18:00:00|662|656.6|664.45|659.05|664.92|659.52|661.18|655.78|4843
1630263600000|2021-08-29 19:00:00|664.48|659.08|667.15|659.75|667.86|661.2|664.48|658.72|5030
1630267200000|2021-08-29 20:00:00|667.14|659.74|667.11|659.71|668.95|661.55|666.08|658.68|4263
1630270800000|2021-08-29 21:00:00|667.16|659.76|668.28|660.88|668.28|660.88|662.12|654.72|3470
1630274400000|2021-08-29 22:00:00|668.29|660.89|670.8|665.4|672.48|667.08|665.3|659.9|6842
1630278000000|2021-08-29 23:00:00|670.85|665.45|662.34|656.94|672.74|667.34|661.53|656.13|7145
1630281600000|2021-08-30 00:00:00|662.32|656.92|657.27|651.87|668.14|662.74|656.54|651.14|8094
1630285200000|2021-08-30 01:00:00|657.3|651.9|656.98|651.58|660.96|655.56|655.69|650.29|6133
1630288800000|2021-08-30 02:00:00|656.97|651.57|653.32|647.92|659.57|654.17|653.31|647.91|7163
1630292400000|2021-08-30 03:00:00|653.29|647.89|646.39|640.99|654.94|649.54|644.37|638.97|8266
1630296000000|2021-08-30 04:00:00|646.38|640.98|648.05|642.65|649.36|643.96|644.65|639.25|6427
1630299600000|2021-08-30 05:00:00|648.06|642.66|649.66|644.26|650.52|645.12|646.59|641.19|5559
1630303200000|2021-08-30 06:00:00|649.62|644.22|647.65|642.25|650.42|645.02|644.28|638.88|6868
1630306800000|2021-08-30 07:00:00|647.69|642.29|649.31|643.91|650.46|645.06|645.68|640.28|6169
1630310400000|2021-08-30 08:00:00|649.3|643.9|654.3|648.9|655.83|650.43|648.45|643.05|5263
1630314000000|2021-08-30 09:00:00|654.31|648.91|651.63|646.23|654.31|648.91|651.24|645.84|5204
1630317600000|2021-08-30 10:00:00|651.65|646.25|650.97|645.57|651.78|646.38|649.75|644.35|5454
1630321200000|2021-08-30 11:00:00|650.96|645.56|648.14|642.74|651.16|645.76|645.79|640.39|4929
1630324800000|2021-08-30 12:00:00|648.15|642.75|642.1|636.7|648.4|643|640.86|635.46|7944
1630328400000|2021-08-30 13:00:00|642.11|636.71|643.06|637.66|643.15|637.75|638.47|633.07|7226
1630332000000|2021-08-30 14:00:00|643.07|637.67|639.37|633.97|645.22|639.82|639.08|633.68|6284
1630335600000|2021-08-30 15:00:00|639.34|633.94|645.74|640.34|647.04|641.64|639.04|633.64|5899
1630339200000|2021-08-30 16:00:00|645.76|640.36|648.93|643.53|649.01|643.61|644.56|639.16|6439
1630342800000|2021-08-30 17:00:00|648.88|643.48|651.52|646.12|651.75|646.35|648.1|642.7|5652
1630346400000|2021-08-30 18:00:00|651.54|646.14|651.32|645.92|652.87|647.47|649.16|643.76|5761
1630350000000|2021-08-30 19:00:00|651.31|645.91|654.94|649.54|655.19|649.79|650.38|644.98|6096
1630353600000|2021-08-30 20:00:00|654.95|649.55|653.82|648.42|655.23|649.83|652.48|647.08|5944
1630357200000|2021-08-30 21:00:00|653.88|648.48|651.47|646.07|654.09|648.69|648.54|643.14|4796
1630360800000|2021-08-30 22:00:00|651.46|646.06|643.92|638.52|652.52|647.12|642.69|637.29|7062
1630364400000|2021-08-30 23:00:00|644.04|638.64|635.38|629.98|644.04|638.64|633.38|627.98|8323
1630368000000|2021-08-31 00:00:00|635.41|630.01|630.65|625.25|637|631.6|628.16|622.76|7627
1630371600000|2021-08-31 01:00:00|630.64|625.24|630.3|624.9|632.67|627.27|628.99|623.59|6203
1630375200000|2021-08-31 02:00:00|630.29|624.89|631.79|626.39|631.79|626.39|626.99|621.59|5092
1630378800000|2021-08-31 03:00:00|631.63|626.23|633.93|628.53|634.89|629.49|631.17|625.77|4390
1630382400000|2021-08-31 04:00:00|633.92|628.52|633.46|628.06|636.28|630.88|632.63|627.23|5368
1630386000000|2021-08-31 05:00:00|633.47|628.07|632.94|627.54|635.26|629.86|632.77|627.37|5856
1630389600000|2021-08-31 06:00:00|632.93|627.53|630.61|625.21|634.91|629.51|628.95|623.55|6757
1630393200000|2021-08-31 07:00:00|630.53|625.13|648.94|643.54|649.68|644.28|627.63|622.23|8368
1630396800000|2021-08-31 08:00:00|648.9|643.5|647.69|642.29|651.78|646.38|645.81|640.41|7076
1630400400000|2021-08-31 09:00:00|647.73|642.33|642.83|637.43|648.9|643.5|641.58|636.18|7319
1630404000000|2021-08-31 10:00:00|642.82|637.42|641.42|636.02|644.64|639.24|637.89|632.49|6999
1630407600000|2021-08-31 11:00:00|641.44|636.04|651.19|645.79|652.62|647.22|639.5|634.1|8210
1630411200000|2021-08-31 12:00:00|651.2|645.8|648.79|643.39|654.17|648.77|647.01|641.61|7256
1630414800000|2021-08-31 13:00:00|648.8|643.4|647.51|642.11|650.92|645.52|645.23|639.83|6733
1630418400000|2021-08-31 14:00:00|647.46|642.06|640.51|635.11|650.86|645.46|639.7|634.3|9290
1630422000000|2021-08-31 15:00:00|640.36|634.96|644.54|639.14|645.58|640.18|639.72|634.32|7996
1630425600000|2021-08-31 16:00:00|644.53|639.13|643.19|637.79|645.93|640.53|642.87|637.47|8373
1630429200000|2021-08-31 17:00:00|643.21|637.81|635.58|630.18|644.18|638.78|634.75|629.35|7565
1630432800000|2021-08-31 18:00:00|635.6|630.2|639.26|633.86|639.71|634.31|634.28|628.88|5574
1630436400000|2021-08-31 19:00:00|639.21|633.81|640.43|635.03|641.13|635.73|637.19|631.79|6528
1630440000000|2021-08-31 20:00:00|640.38|634.98|636.52|631.12|640.47|635.07|633.87|628.47|7562
1630443600000|2021-08-31 21:00:00|636.51|631.11|634.99|629.59|638.78|633.38|633.88|628.48|4945
1630447200000|2021-08-31 22:00:00|635|629.6|637|631.6|637.16|631.76|631.36|625.96|6548
1630450800000|2021-08-31 23:00:00|637.03|631.63|639.52|634.12|640.69|635.29|635.2|629.8|7065
1630454400000|2021-09-01 00:00:00|639.51|634.11|630.07|624.67|641.43|636.03|629.9|624.5|8780
1630458000000|2021-09-01 01:00:00|630.06|624.66|633.74|628.34|634.14|628.74|628.64|623.24|6976
1630461600000|2021-09-01 02:00:00|633.72|628.32|635.29|629.89|636.41|631.01|631.28|625.88|5728
1630465200000|2021-09-01 03:00:00|635.28|629.88|636.69|631.29|637.05|631.65|631.45|626.05|6627
1630468800000|2021-09-01 04:00:00|636.64|631.24|636.13|630.73|637.74|632.34|634.57|629.17|6484
1630472400000|2021-09-01 05:00:00|636.16|630.76|641.91|636.51|642.53|637.13|635.18|629.78|7932
1630476000000|2021-09-01 06:00:00|641.92|636.52|639.11|633.71|642.91|637.51|638.3|632.9|6825
1630479600000|2021-09-01 07:00:00|639.12|633.72|639.69|634.29|642.06|636.66|638.18|632.78|6936
1630483200000|2021-09-01 08:00:00|639.68|634.28|642.82|637.42|644.24|638.84|639.68|634.28|7492
1630486800000|2021-09-01 09:00:00|642.86|637.46|643.7|638.3|646.08|640.68|642.81|637.41|7989
1630490400000|2021-09-01 10:00:00|643.71|638.31|642.98|637.58|645.98|640.58|642.96|637.56|6870
1630494000000|2021-09-01 11:00:00|642.99|637.59|644.41|639.01|645.22|639.82|642.77|637.37|7024
1630497600000|2021-09-01 12:00:00|644.4|639|645.17|639.77|647|641.6|641.29|635.89|7368
1630501200000|2021-09-01 13:00:00|645.13|639.73|641.39|635.99|647.04|641.64|640.8|635.4|7973
1630504800000|2021-09-01 14:00:00|641.4|636|643.17|637.77|647.71|642.31|640.62|635.22|7874
1630508400000|2021-09-01 15:00:00|643.15|637.75|645.43|640.03|645.73|640.33|642.7|637.3|7327
1630512000000|2021-09-01 16:00:00|645.44|640.04|648.58|643.18|650.14|644.74|642.55|637.15|9337
1630515600000|2021-09-01 17:00:00|648.61|643.21|649.76|644.36|654.3|648.9|647.65|642.25|8067
1630519200000|2021-09-01 18:00:00|649.75|644.35|650.23|644.83|652.6|647.2|649.68|644.28|7156
1630522800000|2021-09-01 19:00:00|650.3|644.9|645.19|639.79|650.71|645.31|645.04|639.64|8003
1630526400000|2021-09-01 20:00:00|645.21|639.81|645.56|640.16|646.89|641.49|644.93|639.53|7002
1630530000000|2021-09-01 21:00:00|645.53|640.13|650.08|644.68|650.23|644.83|643.91|638.51|4971
1630533600000|2021-09-01 22:00:00|650.1|644.7|649.79|644.39|653.34|647.94|648|642.6|5721
1630537200000|2021-09-01 23:00:00|649.66|644.26|658.68|653.28|659.99|654.59|649.62|644.22|7059
1630540800000|2021-09-02 00:00:00|658.67|653.27|664.23|658.83|664.43|659.03|655.62|650.22|7511
1630544400000|2021-09-02 01:00:00|664.24|658.84|666.86|661.46|668.46|663.06|660.21|654.81|7238
1630548000000|2021-09-02 02:00:00|666.8|661.4|667.03|661.63|670.93|665.53|664.97|659.57|7120
1630551600000|2021-09-02 03:00:00|667.02|661.62|665.76|660.36|668.08|662.68|665.23|659.83|6304
1630555200000|2021-09-02 04:00:00|665.75|660.35|665.26|659.86|666.51|661.11|662.88|657.48|5382
1630558800000|2021-09-02 05:00:00|665.28|659.88|666.07|660.67|667.94|662.54|664.01|658.61|5151
1630562400000|2021-09-02 06:00:00|666.04|660.64|672.82|667.42|672.92|667.52|664.59|659.19|7090
1630566000000|2021-09-02 07:00:00|672.92|667.52|669.7|664.3|676.05|670.65|667.24|661.84|7906
1630569600000|2021-09-02 08:00:00|669.69|664.29|672.24|666.84|675.96|670.56|669.6|664.2|7275
1630573200000|2021-09-02 09:00:00|672.23|666.83|671.97|666.57|672.71|667.31|668.8|663.4|7275
1630576800000|2021-09-02 10:00:00|671.96|666.56|675.67|670.27|675.68|670.28|669.72|664.32|6068
1630580400000|2021-09-02 11:00:00|675.66|670.26|676|670.6|676.19|670.79|670.79|665.39|6215
1630584000000|2021-09-02 12:00:00|675.99|670.59|674.42|669.02|676.84|671.44|671.98|666.58|7104
1630587600000|2021-09-02 13:00:00|674.41|669.01|674.35|668.95|676.02|670.62|672.74|667.34|5887
1630591200000|2021-09-02 14:00:00|674.36|668.96|664|658.6|674.59|669.19|662.99|657.59|8824
1630594800000|2021-09-02 15:00:00|663.99|658.59|662.69|657.29|665.29|659.89|658.53|653.13|6540
1630598400000|2021-09-02 16:00:00|662.66|657.26|666.87|661.47|667.21|661.81|662.66|657.26|7498
1630602000000|2021-09-02 17:00:00|666.97|661.57|666.69|661.29|667.15|661.75|663.62|658.22|6859
1630605600000|2021-09-02 18:00:00|666.75|661.35|665.02|659.62|667.29|661.89|661.54|656.14|6827
1630609200000|2021-09-02 19:00:00|665.06|659.66|664.53|659.13|666.64|661.24|664.07|658.67|6352
1630612800000|2021-09-02 20:00:00|664.67|659.27|669.05|663.65|669.09|663.69|664.22|658.82|5502
1630616400000|2021-09-02 21:00:00|669.17|663.77|670.65|665.25|670.82|665.42|668.39|662.99|4547
1630620000000|2021-09-02 22:00:00|670.66|665.26|669.4|664|670.66|665.26|668.11|662.71|5905
1630623600000|2021-09-02 23:00:00|669.39|663.99|667.29|661.89|669.43|664.03|664.66|659.26|5619
1630627200000|2021-09-03 00:00:00|667.28|661.88|659.49|654.09|677.02|671.62|658.44|653.04|8505
1630630800000|2021-09-03 01:00:00|659.48|654.08|655.41|650.01|660.75|655.35|654.8|649.4|7602
1630634400000|2021-09-03 02:00:00|655.39|649.99|659.7|654.3|660.13|654.73|653.89|648.49|6378
1630638000000|2021-09-03 03:00:00|659.69|654.29|671.46|666.06|672.84|667.44|659.56|654.16|6561
1630641600000|2021-09-03 04:00:00|671.45|666.05|674.03|668.63|675.04|669.64|670.39|664.99|5915
1630645200000|2021-09-03 05:00:00|674.02|668.62|670.14|664.74|674.03|668.63|667.37|661.97|5317
1630648800000|2021-09-03 06:00:00|670.13|664.73|669.12|663.72|671.81|666.41|668.24|662.84|5005
1630652400000|2021-09-03 07:00:00|669.13|663.73|668.24|662.84|670.72|665.32|667.24|661.84|6419
1630656000000|2021-09-03 08:00:00|668.3|662.9|675.21|669.81|675.7|670.3|667.63|662.23|6283
1630659600000|2021-09-03 09:00:00|675.22|669.82|677.58|672.18|679.3|673.9|673.48|668.08|7345
1630663200000|2021-09-03 10:00:00|677.6|672.2|678.91|673.51|687.58|682.18|675.65|670.25|7357
1630666800000|2021-09-03 11:00:00|678.85|673.45|685.25|679.85|685.62|680.22|674.71|669.31|7541
1630670400000|2021-09-03 12:00:00|685.33|679.93|686.64|681.24|688.87|683.47|680.21|674.81|8304
1630674000000|2021-09-03 13:00:00|686.63|681.23|698.35|692.95|702.43|697.03|686.56|681.16|8227
1630677600000|2021-09-03 14:00:00|698.37|692.97|698.06|692.66|699.63|694.23|691.67|686.27|8580
1630681200000|2021-09-03 15:00:00|698.05|692.65|709.32|703.92|716.14|710.74|698.03|692.63|8979
1630684800000|2021-09-03 16:00:00|709.3|703.9|706.46|701.06|711.4|706|703.72|698.32|8497
1630688400000|2021-09-03 17:00:00|706.51|701.11|718.65|713.25|719.24|713.84|705.99|700.59|8007
1630692000000|2021-09-03 18:00:00|718.68|713.28|722.97|717.57|723.28|717.88|714.4|709|7841
1630695600000|2021-09-03 19:00:00|722.99|717.59|722.49|717.09|724.02|718.62|718.21|712.81|7154
1630699200000|2021-09-03 20:00:00|722.6|717.2|716.58|711.18|724.06|718.66|714.44|709.04|7682
1630738800000|2021-09-04 07:00:00|708.48|703.08|704.78|699.38|710.22|704.82|703.97|698.57|5618
1630742400000|2021-09-04 08:00:00|704.69|699.29|718.34|712.94|720.13|714.73|699.74|694.34|7951
1630746000000|2021-09-04 09:00:00|718.35|712.95|727.77|722.37|737.48|732.08|714.52|709.12|9042
1630749600000|2021-09-04 10:00:00|727.78|722.38|709.17|703.77|733.19|727.79|709.17|703.77|7851
1630753200000|2021-09-04 11:00:00|709.16|703.76|708.61|703.21|713.43|708.03|706.85|701.45|6612
1630756800000|2021-09-04 12:00:00|708.62|703.22|711.18|705.78|718.44|713.04|708.12|702.72|6841
1630760400000|2021-09-04 13:00:00|711.13|705.73|713.1|707.7|716.02|710.62|711.12|705.72|6003
1630764000000|2021-09-04 14:00:00|713.09|707.69|711.46|706.06|713.35|707.95|706.92|701.52|6390
1630767600000|2021-09-04 15:00:00|711.45|706.05|711.02|705.62|714.01|708.61|707.85|702.45|6773
1630771200000|2021-09-04 16:00:00|711.01|705.61|708.76|703.36|715.32|709.92|706.89|701.49|7658
1630774800000|2021-09-04 17:00:00|708.75|703.35|711.1|705.7|711.35|705.95|701.59|696.19|7570
1630778400000|2021-09-04 18:00:00|711.11|705.71|708.96|703.56|714.02|708.62|708.49|703.09|5730
1630782000000|2021-09-04 19:00:00|708.92|703.52|709.77|704.37|710.57|705.17|706.29|700.89|6605
1630785600000|2021-09-04 20:00:00|709.76|704.36|712.51|707.11|714.36|708.96|709.52|704.12|5252
1630789200000|2021-09-04 21:00:00|712.5|707.1|713.52|708.12|714.69|709.29|711.87|706.47|3143
1630792800000|2021-09-04 22:00:00|713.53|708.13|714.57|709.17|715.49|710.09|710.56|705.16|5426
1630796400000|2021-09-04 23:00:00|714.55|709.15|711.66|706.26|716.15|710.75|710.94|705.54|6967
1630800000000|2021-09-05 00:00:00|711.69|706.29|715.62|710.22|716.53|711.13|707.72|702.32|6987
1630803600000|2021-09-05 01:00:00|715.58|710.18|710.86|705.46|717.15|711.75|708.36|702.96|5852
1630807200000|2021-09-05 02:00:00|710.87|705.47|710.67|705.27|713.3|707.9|709.77|704.37|6371
1630810800000|2021-09-05 03:00:00|710.66|705.26|703.64|698.24|711.11|705.71|703.42|698.02|6741
1630814400000|2021-09-05 04:00:00|703.63|698.23|706.42|701.02|707.34|701.94|703.23|697.83|5383
1630818000000|2021-09-05 05:00:00|706.41|701.01|704.96|699.56|706.6|701.2|703.65|698.25|5367
1630821600000|2021-09-05 06:00:00|704.95|699.55|707.45|702.05|708.28|702.88|701.59|696.19|6500
1630825200000|2021-09-05 07:00:00|707.44|702.04|707.61|702.21|709.81|704.41|706.35|700.95|5310
1630828800000|2021-09-05 08:00:00|707.58|702.18|713.07|707.67|713.67|708.27|706.72|701.32|6309
1630832400000|2021-09-05 09:00:00|713.06|707.66|712.1|706.7|714.33|708.93|711.02|705.62|6200
1630836000000|2021-09-05 10:00:00|712.11|706.71|711.29|705.89|715.32|709.92|710.02|704.62|6083
1630839600000|2021-09-05 11:00:00|711.3|705.9|713.75|708.35|714.75|709.35|708.41|703.01|6464
1630843200000|2021-09-05 12:00:00|713.74|708.34|719.61|714.21|719.72|714.32|712.57|707.17|6705
1630846800000|2021-09-05 13:00:00|719.64|714.24|732.87|727.47|733.27|727.87|718.78|713.38|8008
1630850400000|2021-09-05 14:00:00|732.89|727.49|729.28|723.88|735.48|730.08|724.6|719.2|7813
1630854000000|2021-09-05 15:00:00|729.31|723.91|731.23|725.83|736.62|731.22|724.9|719.5|8409
1630857600000|2021-09-05 16:00:00|731.21|725.81|731.67|726.27|736.52|731.12|726.58|721.18|7973
1630861200000|2021-09-05 17:00:00|731.65|726.25|737.11|731.71|738.4|733|728.43|723.03|7897
1630864800000|2021-09-05 18:00:00|737.1|731.7|733.79|728.39|738.29|732.89|733.11|727.71|6019
1630868400000|2021-09-05 19:00:00|733.8|728.4|741.92|734.52|742.98|735.75|733.78|728.38|7306
1630872000000|2021-09-05 20:00:00|741.93|734.53|746.62|739.22|746.97|739.57|738.38|730.98|6696
1630875600000|2021-09-05 21:00:00|746.64|739.24|746.86|741.46|749.03|741.63|742.71|735.31|5337
1630879200000|2021-09-05 22:00:00|746.84|741.44|750.29|744.89|750.37|744.97|744.17|738.77|7356
1630882800000|2021-09-05 23:00:00|750.43|745.03|767.62|762.22|770.03|764.63|749.33|743.93|8518
1630886400000|2021-09-06 00:00:00|767.63|762.23|755.4|750|770.49|765.09|754.07|748.67|8684
1630890000000|2021-09-06 01:00:00|755.44|750.04|754.32|748.92|755.95|750.55|750.29|744.89|6955
1630893600000|2021-09-06 02:00:00|754.33|748.93|746.27|740.87|754.35|748.95|744.42|739.02|6679
1630897200000|2021-09-06 03:00:00|746.23|740.83|747.91|742.51|750.04|744.64|745.14|739.74|5311
1630900800000|2021-09-06 04:00:00|747.92|742.52|752.52|747.12|753.4|748|746.35|740.95|5783
1630904400000|2021-09-06 05:00:00|752.51|747.11|753.9|748.5|754.06|748.66|748.68|743.28|5256
1630908000000|2021-09-06 06:00:00|753.91|748.51|781.87|776.47|783.16|777.76|753.43|748.03|9200
1630911600000|2021-09-06 07:00:00|781.86|776.46|785.05|779.65|787.01|781.61|777.97|772.57|7798
1630915200000|2021-09-06 08:00:00|785.09|779.69|785.36|779.96|786.4|781|778.07|772.67|7185
1630918800000|2021-09-06 09:00:00|785.37|779.97|796.25|790.85|806.42|801.02|783.84|778.44|9896
1630922400000|2021-09-06 10:00:00|796.27|790.87|800.45|795.05|802.56|797.16|794.26|788.86|7539
1630926000000|2021-09-06 11:00:00|800.44|795.04|779.21|773.81|801.76|796.36|776.13|770.73|10459
1630929600000|2021-09-06 12:00:00|779.23|773.83|771.87|766.47|779.35|773.95|757.18|751.78|10453
1630933200000|2021-09-06 13:00:00|771.94|766.54|781.66|776.26|782.23|776.83|769.49|764.09|8808
1630936800000|2021-09-06 14:00:00|781.65|776.25|790.25|784.85|792.72|787.32|780.42|775.02|8415
1630940400000|2021-09-06 15:00:00|790.23|784.83|785.53|780.13|794.14|788.74|784.43|779.03|8227
1630944000000|2021-09-06 16:00:00|785.54|780.14|785.62|780.22|790.31|784.91|777.93|772.53|9082
1630947600000|2021-09-06 17:00:00|785.63|780.23|789|783.6|791.67|786.27|784.39|778.99|8160
1630951200000|2021-09-06 18:00:00|789.04|783.64|791.46|786.06|792.39|786.99|785.46|780.06|7658
1630954800000|2021-09-06 19:00:00|791.5|786.1|789.65|784.25|793.08|787.68|787.12|781.72|8211
1630958400000|2021-09-06 20:00:00|789.67|784.27|789.97|784.57|791.21|785.81|785.94|780.54|7222
1630962000000|2021-09-06 21:00:00|789.96|784.56|796.91|791.51|799.44|794.04|789.66|784.26|6007
1630965600000|2021-09-06 22:00:00|796.93|791.53|789.53|784.13|799.67|794.27|788.01|782.61|8289
1630969200000|2021-09-06 23:00:00|789.56|784.16|787.8|782.4|790.31|784.91|784.27|778.87|8136
1630972800000|2021-09-07 00:00:00|787.82|782.42|781.1|775.7|790.59|785.19|779.41|774.01|8967
1630976400000|2021-09-07 01:00:00|781.09|775.69|783.11|777.71|785.66|780.26|780.81|775.41|7171
1630980000000|2021-09-07 02:00:00|783.17|777.77|784.47|779.07|787.49|782.09|782.93|777.53|6883
1630983600000|2021-09-07 03:00:00|784.43|779.03|778.19|772.79|786.18|780.78|776.31|770.91|7458
1630987200000|2021-09-07 04:00:00|778.14|772.74|778.9|773.5|782.51|777.11|776.09|770.69|6446
1630990800000|2021-09-07 05:00:00|778.88|773.48|779.16|773.76|780.89|775.49|775.97|770.57|7354
1630994400000|2021-09-07 06:00:00|779.15|773.75|770.47|765.07|781.04|775.64|769.98|764.58|7601
1630998000000|2021-09-07 07:00:00|770.46|765.06|764.23|758.83|772.58|767.18|759.08|753.68|8622
1631001600000|2021-09-07 08:00:00|764.21|758.81|746.11|740.71|765.28|759.88|738.74|733.34|10885
1631005200000|2021-09-07 09:00:00|746.03|740.63|737.72|732.32|752.07|746.67|725.06|719.66|10361
1631008800000|2021-09-07 10:00:00|737.73|732.33|742.85|737.45|744.78|739.38|737|731.6|10113
1631012400000|2021-09-07 11:00:00|742.83|737.43|739.58|734.18|744.47|739.07|739.21|733.81|7373
1631016000000|2021-09-07 12:00:00|739.59|734.19|742.04|736.64|744.08|738.68|735.1|729.7|8204
1631019600000|2021-09-07 13:00:00|742.05|736.65|735.55|730.15|744.41|739.01|734.76|729.36|7345
1631023200000|2021-09-07 14:00:00|735.54|730.14|670.64|665.24|739.85|734.45|670.31|664.91|11211
1631026800000|2021-09-07 15:00:00|669.53|664.13|665.77|660.37|683.17|677.77|590.93|585.41|12453
1631030400000|2021-09-07 16:00:00|665.67|660.27|685.81|680.41|691.75|686.35|660.42|655.02|10864
1631034000000|2021-09-07 17:00:00|685.7|680.3|661.44|656.04|687.11|681.71|658.97|653.57|11480
1631037600000|2021-09-07 18:00:00|661.58|656.18|662.02|656.62|668.76|663.36|644.6|639.2|11107
1631041200000|2021-09-07 19:00:00|662.07|656.67|654.54|649.14|669.09|663.69|653.49|648.09|9185
1631044800000|2021-09-07 20:00:00|654.57|649.17|666.18|660.78|668.55|663.15|653.46|648.06|10303
1631048400000|2021-09-07 21:00:00|666.23|660.83|659.86|654.46|667.72|662.32|650.51|645.11|7681
1631052000000|2021-09-07 22:00:00|660.1|654.7|668.74|663.34|671.1|665.7|653.93|648.53|10109
1631055600000|2021-09-07 23:00:00|668.91|663.51|676.27|670.87|680.35|674.95|665.3|659.9|10560
1631059200000|2021-09-08 00:00:00|676.3|670.9|677.14|671.74|678.27|672.87|669.39|663.99|10216
1631062800000|2021-09-08 01:00:00|677.16|671.76|679.37|673.97|680.24|674.84|671.41|666.01|9433
1631066400000|2021-09-08 02:00:00|679.43|674.03|677.76|672.36|682.48|677.08|677.15|671.75|8570
1631070000000|2021-09-08 03:00:00|677.74|672.34|672.1|666.7|678.87|673.47|668.34|662.94|9572
1631073600000|2021-09-08 04:00:00|672.09|666.69|675.59|670.19|681.55|676.15|670.12|664.72|9728
1631077200000|2021-09-08 05:00:00|675.63|670.23|670.72|665.32|678.39|672.99|670.05|664.65|9739
1631080800000|2021-09-08 06:00:00|670.73|665.33|652.91|647.51|672.6|667.2|652.8|647.4|11459
1631084400000|2021-09-08 07:00:00|652.92|647.52|650.63|645.23|658.68|653.28|649.98|644.58|10302
1631088000000|2021-09-08 08:00:00|650.68|645.28|662.56|657.16|663.03|657.63|647.19|641.79|10919
1631091600000|2021-09-08 09:00:00|662.53|657.13|665.16|659.76|665.95|660.55|660.2|654.8|8909
1631095200000|2021-09-08 10:00:00|665.15|659.75|662.49|657.09|665.25|659.85|655.6|650.2|9144
1631098800000|2021-09-08 11:00:00|662.48|657.08|662.04|656.64|667.43|662.03|660.14|654.74|8824
1631102400000|2021-09-08 12:00:00|662.03|656.63|661.62|656.22|668.35|662.95|659.71|654.31|8562
1631106000000|2021-09-08 13:00:00|661.63|656.23|662.42|657.02|667.3|661.9|657.11|651.71|8719
1631109600000|2021-09-08 14:00:00|662.5|657.1|657.73|652.33|664.4|659|656.31|650.91|8883
1631113200000|2021-09-08 15:00:00|657.69|652.29|664.81|659.41|666.84|661.44|656.87|651.47|10259
1631116800000|2021-09-08 16:00:00|664.88|659.48|667.69|662.29|669.79|664.39|661.84|656.44|7535
1631120400000|2021-09-08 17:00:00|667.67|662.27|665.31|659.91|667.8|662.4|661.81|656.41|7232
1631124000000|2021-09-08 18:00:00|665.3|659.9|669.27|663.87|669.29|663.89|663.86|658.46|8159
1631127600000|2021-09-08 19:00:00|669.28|663.88|664.89|659.49|669.34|663.94|663.05|657.65|7499
1631131200000|2021-09-08 20:00:00|664.91|659.51|663.54|658.14|664.93|659.53|660.27|654.87|9188
1631134800000|2021-09-08 21:00:00|663.57|658.17|662.13|656.73|665.46|660.06|660.34|654.94|4922
1631138400000|2021-09-08 22:00:00|662.15|656.75|670.78|665.38|672.25|666.85|661.46|656.06|8608
1631142000000|2021-09-08 23:00:00|670.8|665.4|665.48|660.08|672.66|667.26|663.13|657.73|7973
1631145600000|2021-09-09 00:00:00|665.51|660.11|669.72|664.32|670.64|665.24|662.44|657.04|9653
1631149200000|2021-09-09 01:00:00|669.71|664.31|663.46|658.06|669.71|664.31|661.1|655.7|7901
1631152800000|2021-09-09 02:00:00|663.47|658.07|661.41|656.01|667.64|662.24|660.83|655.43|7803
1631156400000|2021-09-09 03:00:00|661.4|656|672.66|667.26|673.77|668.37|658.71|653.31|8977
1631160000000|2021-09-09 04:00:00|672.64|667.24|671.03|665.63|672.98|667.58|669.21|663.81|7613
1631163600000|2021-09-09 05:00:00|671.01|665.61|672.28|666.88|673.13|667.73|668.1|662.7|6244
1631167200000|2021-09-09 06:00:00|672.31|666.91|671|665.6|673.38|667.98|668.43|663.03|6009
1631170800000|2021-09-09 07:00:00|671.05|665.65|672.12|666.72|672.67|667.27|663.49|658.09|7080
1631174400000|2021-09-09 08:00:00|672.11|666.71|673.02|667.62|676.05|670.65|671.06|665.66|7438
1631178000000|2021-09-09 09:00:00|673.04|667.64|669.86|664.46|675.38|669.98|668.94|663.54|6278
1631181600000|2021-09-09 10:00:00|669.87|664.47|668.56|663.16|670.89|665.49|665.84|660.44|6986
1631185200000|2021-09-09 11:00:00|668.51|663.11|668.17|662.77|670.78|665.38|667.69|662.29|6461
1631188800000|2021-09-09 12:00:00|668.04|662.64|668.8|663.4|672.08|666.68|658.78|653.38|9416
1631192400000|2021-09-09 13:00:00|668.82|663.42|669.88|664.48|675.63|670.23|668.54|663.14|8175
1631196000000|2021-09-09 14:00:00|669.89|664.49|672.61|667.21|674.63|669.23|669.86|664.46|7123
1631199600000|2021-09-09 15:00:00|672.62|667.22|672.06|666.66|674.09|668.69|668.93|663.53|6921
1631203200000|2021-09-09 16:00:00|672.12|666.72|674.21|668.81|675.91|670.51|670.78|665.38|6899
1631206800000|2021-09-09 17:00:00|674.19|668.79|669.71|664.31|675.06|669.66|669.56|664.16|6259
1631210400000|2021-09-09 18:00:00|669.72|664.32|667.6|662.2|670.7|665.3|666.46|661.06|7031
1631214000000|2021-09-09 19:00:00|667.62|662.22|665.33|659.93|668.37|662.97|664.48|659.08|6306
1631217600000|2021-09-09 20:00:00|665.36|659.96|663.91|658.51|666.79|661.39|661.36|655.96|6672
1631221200000|2021-09-09 21:00:00|663.89|658.49|667.9|662.5|668.66|663.26|663.49|658.09|3548
1631224800000|2021-09-09 22:00:00|667.93|662.53|665.95|660.55|668.52|663.12|663.12|657.72|5154
1631228400000|2021-09-09 23:00:00|665.86|660.46|664.2|658.8|667.87|662.47|662.67|657.27|5486
1631232000000|2021-09-10 00:00:00|664.17|658.77|667.55|662.15|669.97|664.57|661.55|656.15|6301
1631235600000|2021-09-10 01:00:00|667.47|662.07|675.07|669.67|676.67|671.27|666.59|661.19|7138
1631239200000|2021-09-10 02:00:00|675.06|669.66|671.29|665.89|675.98|670.58|671.1|665.7|6192
1631242800000|2021-09-10 03:00:00|671.33|665.93|671.55|666.15|672.11|666.71|668.56|663.16|5967
1631246400000|2021-09-10 04:00:00|671.54|666.14|668.42|663.02|672.83|667.43|668.26|662.86|4840
1631250000000|2021-09-10 05:00:00|668.43|663.03|670.34|664.94|670.51|665.11|665.03|659.63|6421
1631253600000|2021-09-10 06:00:00|670.37|664.97|665.84|660.44|671.75|666.35|665.61|660.21|5763
1631257200000|2021-09-10 07:00:00|665.83|660.43|662.2|656.8|667.64|662.24|660.53|655.13|6899
1631260800000|2021-09-10 08:00:00|662.11|656.71|657.56|652.16|665.05|659.65|655.6|650.2|7997
1631264400000|2021-09-10 09:00:00|657.65|652.25|659.5|654.1|660.45|655.05|653.62|648.22|6752
1631268000000|2021-09-10 10:00:00|659.46|654.06|655.92|650.52|659.46|654.06|654.55|649.15|6095
1631271600000|2021-09-10 11:00:00|655.91|650.51|658.41|653.01|658.9|653.5|653.07|647.67|6177
1631275200000|2021-09-10 12:00:00|658.42|653.02|653.67|648.27|659.27|653.87|652.84|647.44|6791
1631278800000|2021-09-10 13:00:00|653.65|648.25|648.7|643.3|654.71|649.31|648.44|643.04|7530
1631282400000|2021-09-10 14:00:00|648.72|643.32|634.17|628.77|650.33|644.93|631.76|626.36|9960
1631286000000|2021-09-10 15:00:00|634.19|628.79|640.58|635.18|641.28|635.88|627.83|622.43|8668
1631289600000|2021-09-10 16:00:00|640.57|635.17|635.8|630.4|641.27|635.87|634.51|629.11|5693
1631293200000|2021-09-10 17:00:00|635.78|630.38|641.2|635.8|641.51|636.11|634.26|628.86|5456
1631296800000|2021-09-10 18:00:00|641.19|635.79|640.42|635.02|641.65|636.25|639.48|634.08|4909
1631300400000|2021-09-10 19:00:00|640.41|635.01|639.12|633.72|641.1|635.7|637.71|632.31|4864
1631304000000|2021-09-10 20:00:00|639.13|633.73|632.55|627.15|642.31|636.91|631.87|626.47|5508
1631343600000|2021-09-11 07:00:00|638.04|632.64|634.23|628.83|638.93|633.53|629.13|623.73|6873
1631347200000|2021-09-11 08:00:00|634.28|628.88|635.67|630.27|636.88|631.48|628.98|623.58|6009
1631350800000|2021-09-11 09:00:00|635.7|630.3|642.25|636.85|642.93|637.53|630.68|625.28|6212
1631354400000|2021-09-11 10:00:00|642.27|636.87|644.81|639.41|645.31|639.91|641.46|636.06|6135
1631358000000|2021-09-11 11:00:00|644.83|639.43|644.08|638.68|645.74|640.34|640.26|634.86|5240
1631361600000|2021-09-11 12:00:00|644.1|638.7|647.18|641.78|650.49|645.09|644.1|638.7|6810
1631365200000|2021-09-11 13:00:00|647.17|641.77|648.13|642.73|648.59|643.19|644.45|639.05|4935
1631368800000|2021-09-11 14:00:00|648.17|642.77|646.71|641.31|649.35|643.95|645.99|640.59|5107
1631372400000|2021-09-11 15:00:00|646.7|641.3|646.49|641.09|647.18|641.78|644.53|639.13|4513
1631376000000|2021-09-11 16:00:00|646.48|641.08|647.84|642.44|650.47|645.07|643.05|637.65|5269
1631379600000|2021-09-11 17:00:00|647.83|642.43|646.16|640.76|649.09|643.69|645.44|640.04|4172
1631383200000|2021-09-11 18:00:00|646.15|640.75|644.62|639.22|646.24|640.84|642.75|637.35|3944
1631386800000|2021-09-11 19:00:00|644.63|639.23|641.22|635.82|645.27|639.87|640.32|634.92|4164
1631390400000|2021-09-11 20:00:00|641.2|635.8|641.74|636.34|642.19|636.79|637.85|632.45|4605
1631394000000|2021-09-11 21:00:00|641.75|636.35|641.88|636.48|643.44|638.04|640.9|635.5|2638
1631397600000|2021-09-11 22:00:00|641.86|636.46|633.79|628.39|641.86|636.46|633.22|627.82|5413
1631401200000|2021-09-11 23:00:00|633.78|628.38|638.97|633.57|639.21|633.81|632.86|627.46|5635
1631404800000|2021-09-12 00:00:00|638.98|633.58|632.18|626.78|642.37|636.97|629.96|624.56|6620
1631408400000|2021-09-12 01:00:00|632.2|626.8|629.4|624|633.48|628.08|626.11|620.71|6130
1631412000000|2021-09-12 02:00:00|629.3|623.9|632.84|627.44|633.23|627.83|628.69|623.29|4855
1631415600000|2021-09-12 03:00:00|632.85|627.45|635.07|629.67|635.18|629.78|631.55|626.15|4560
1631419200000|2021-09-12 04:00:00|635.12|629.72|635.69|630.29|637.05|631.65|633.06|627.66|4057
1631422800000|2021-09-12 05:00:00|635.7|630.3|634.2|628.8|636.18|630.78|634.14|628.74|3287
1631426400000|2021-09-12 06:00:00|634.21|628.81|630.35|624.95|635.31|629.91|630.35|624.95|3701
1631430000000|2021-09-12 07:00:00|630.28|624.88|634.69|629.29|635.32|629.92|629.63|624.23|3963
1631433600000|2021-09-12 08:00:00|634.68|629.28|645.93|640.53|646.52|641.12|632.54|627.14|6278
1631437200000|2021-09-12 09:00:00|646.05|640.65|643.29|637.89|647.43|642.03|643.25|637.85|4544
1631440800000|2021-09-12 10:00:00|643.28|637.88|647.07|641.67|647.24|641.84|641.62|636.22|4529
1631444400000|2021-09-12 11:00:00|647.08|641.68|651.97|646.57|652.04|646.64|647.08|641.68|4348
1631448000000|2021-09-12 12:00:00|652.03|646.63|648.8|643.4|652.56|647.16|648.25|642.85|4581
1631451600000|2021-09-12 13:00:00|648.78|643.38|651.85|646.45|654.2|648.8|647.07|641.67|4742
1631455200000|2021-09-12 14:00:00|651.86|646.46|650.63|645.23|654.25|648.85|650.6|645.2|4267
1631458800000|2021-09-12 15:00:00|650.64|645.24|652.55|647.15|654.08|648.68|648.99|643.59|4736
1631462400000|2021-09-12 16:00:00|652.4|647|653.54|648.14|653.91|648.51|650.56|645.16|4962
1631466000000|2021-09-12 17:00:00|653.55|648.15|655.69|650.29|656.67|651.27|652.07|646.67|4670
1631469600000|2021-09-12 18:00:00|655.74|650.34|654.42|649.02|656.54|651.14|652.89|647.49|4979
1631473200000|2021-09-12 19:00:00|654.37|648.97|653.26|645.86|654.75|649.35|651.01|645.49|4127
1631476800000|2021-09-12 20:00:00|653.25|645.85|646.55|639.15|657.49|650.09|644.52|637.12|6932
1631480400000|2021-09-12 21:00:00|646.53|639.13|647.8|642.4|649.03|642.45|644.57|637.17|4990
1631484000000|2021-09-12 22:00:00|647.74|642.34|654.81|649.41|655.29|649.89|647.49|642.09|6371
1631487600000|2021-09-12 23:00:00|654.82|649.42|649.2|643.8|657.87|652.47|649.2|643.8|6169
1631491200000|2021-09-13 00:00:00|649.21|643.81|646.39|640.99|652.55|647.15|644.36|638.96|5733
1631494800000|2021-09-13 01:00:00|646.43|641.03|640.49|635.09|647.07|641.67|635.95|630.55|8352
1631498400000|2021-09-13 02:00:00|640.48|635.08|635.46|630.06|640.97|635.57|632.63|627.23|8194
1631502000000|2021-09-13 03:00:00|635.55|630.15|630.87|625.47|637.17|631.77|630.71|625.31|7509
1631505600000|2021-09-13 04:00:00|630.82|625.42|627.78|622.38|632.12|626.72|624.84|619.44|8469
1631509200000|2021-09-13 05:00:00|627.77|622.37|628.9|623.5|629.98|624.58|622.23|616.83|8568
1631512800000|2021-09-13 06:00:00|628.89|623.49|626.59|621.19|628.89|623.49|624.78|619.38|6124
1631516400000|2021-09-13 07:00:00|626.57|621.17|614.22|608.82|628.42|623.02|610.5|605.1|8505
1631520000000|2021-09-13 08:00:00|614.2|608.8|609.32|603.92|614.22|608.82|604.71|599.31|9248
1631523600000|2021-09-13 09:00:00|609.35|603.95|609.93|604.53|613.68|608.28|607.68|602.28|7367
1631527200000|2021-09-13 10:00:00|609.99|604.59|612.52|607.12|614.15|608.75|608.73|603.33|6213
1631530800000|2021-09-13 11:00:00|612.5|607.1|614.01|608.61|615.52|610.12|604.72|599.32|7985
1631534400000|2021-09-13 12:00:00|613.95|608.55|607.03|601.63|615.33|609.93|606.24|600.84|7421
1631538000000|2021-09-13 13:00:00|607.02|601.62|654.5|649.1|663.51|658.11|605.93|600.53|9011
1631541600000|2021-09-13 14:00:00|654.52|649.12|611.98|606.58|655.57|650.17|594.59|589.19|11275
1631545200000|2021-09-13 15:00:00|611.99|606.59|615.05|609.65|621.81|616.41|611.02|605.62|9258
1631548800000|2021-09-13 16:00:00|615.06|609.66|619.29|613.89|619.29|613.89|613.33|607.93|7859
1631552400000|2021-09-13 17:00:00|619.3|613.9|617.18|611.78|620.53|615.13|615.59|610.19|6586
1631556000000|2021-09-13 18:00:00|617.17|611.77|616.6|611.2|619.69|614.29|615.21|609.81|6020
1631559600000|2021-09-13 19:00:00|616.57|611.17|616.12|610.72|617.86|612.46|613.96|608.56|5222
1631563200000|2021-09-13 20:00:00|616.13|610.73|621.03|615.63|621.31|615.91|616.12|610.72|5623
1631566800000|2021-09-13 21:00:00|621.02|615.62|618.99|613.59|624.22|618.82|618.87|613.47|5109
1631570400000|2021-09-13 22:00:00|618.98|613.58|620.95|615.55|623.57|618.17|618.28|612.88|5966
1631574000000|2021-09-13 23:00:00|620.93|615.53|616.93|611.53|622.04|616.64|616.37|610.97|5821
1631577600000|2021-09-14 00:00:00|616.87|611.47|619.72|614.32|621.63|616.23|611.34|605.94|8714
1631581200000|2021-09-14 01:00:00|619.68|614.28|617.58|612.18|621.69|616.29|616.3|610.9|6310
1631584800000|2021-09-14 02:00:00|617.64|612.24|615.83|610.43|618.16|612.76|614.84|609.44|5964
1631588400000|2021-09-14 03:00:00|615.84|610.44|619.3|613.9|620.53|615.13|615.63|610.23|5688
1631592000000|2021-09-14 04:00:00|619.29|613.89|616.08|610.68|620.69|615.29|615.63|610.23|5534
1631595600000|2021-09-14 05:00:00|616.09|610.69|619.09|613.69|619.31|613.91|615.67|610.27|5068
1631599200000|2021-09-14 06:00:00|619.11|613.71|620.8|615.4|623.32|617.92|613.35|607.95|7299
1631602800000|2021-09-14 07:00:00|620.78|615.38|619.4|614|625.3|619.9|618.21|612.81|7466
1631606400000|2021-09-14 08:00:00|619.45|614.05|625.45|620.05|627.62|622.22|619.44|614.04|6769
1631610000000|2021-09-14 09:00:00|625.44|620.04|623.57|618.17|627.62|622.22|622.31|616.91|6719
1631613600000|2021-09-14 10:00:00|623.59|618.19|629|623.6|629.06|623.66|623.59|618.19|5002
1631617200000|2021-09-14 11:00:00|628.95|623.55|625.25|619.85|629.89|624.49|622.81|617.41|5889
1631620800000|2021-09-14 12:00:00|625.24|619.84|632.53|627.13|632.57|627.17|619.69|614.29|8156
1631624400000|2021-09-14 13:00:00|632.54|627.14|631.94|626.54|637.63|632.23|630.44|625.04|8091
1631628000000|2021-09-14 14:00:00|631.95|626.55|640.23|634.83|640.3|634.9|628.67|623.27|6902
1631631600000|2021-09-14 15:00:00|640.42|635.02|640.82|635.42|645.26|639.86|638.68|633.28|7794
1631635200000|2021-09-14 16:00:00|640.83|635.43|643.63|638.23|643.72|638.32|639.26|633.86|6425
1631638800000|2021-09-14 17:00:00|643.58|638.18|642.87|637.47|644.83|639.43|641.13|635.73|4953
1631642400000|2021-09-14 18:00:00|642.94|637.54|639.69|634.29|643.13|637.73|637.83|632.43|5283
1631646000000|2021-09-14 19:00:00|639.7|634.3|641.88|636.48|643.54|638.14|639.63|634.23|5310
1631649600000|2021-09-14 20:00:00|641.87|636.47|643.05|637.65|644.75|639.35|639.87|634.47|5222
1631653200000|2021-09-14 21:00:00|642.98|637.58|639.25|633.85|643.22|637.82|637.57|632.17|4285
1631656800000|2021-09-14 22:00:00|639.22|633.82|642.91|637.51|643.02|637.62|638.46|633.06|6111
1631660400000|2021-09-14 23:00:00|642.9|637.5|643.3|637.9|645.52|640.12|641.16|635.76|5484
1631664000000|2021-09-15 00:00:00|643.35|637.95|640.32|634.92|644.38|638.98|640.19|634.79|5266
1631667600000|2021-09-15 01:00:00|640.33|634.93|638.86|633.46|642.99|637.59|638.23|632.83|5274
1631671200000|2021-09-15 02:00:00|638.8|633.4|642.99|637.59|643.64|638.24|638.22|632.82|4943
1631674800000|2021-09-15 03:00:00|642.98|637.58|641.61|636.21|643.49|638.09|640.61|635.21|5020
1631678400000|2021-09-15 04:00:00|641.6|636.2|638.24|632.84|642.17|636.77|637.74|632.34|5586
1631682000000|2021-09-15 05:00:00|638.23|632.83|638.56|633.16|639.94|634.54|635.19|629.79|5105
1631685600000|2021-09-15 06:00:00|638.55|633.15|639.3|633.9|640.35|634.95|635.41|630.01|6013
1631689200000|2021-09-15 07:00:00|639.29|633.89|641.41|636.01|641.58|636.18|638.34|632.94|4976
1631692800000|2021-09-15 08:00:00|641.39|635.99|639.65|634.25|642.47|637.07|639.16|633.76|5746
1631696400000|2021-09-15 09:00:00|639.66|634.26|637.17|631.77|641.92|636.52|636.7|631.3|5106
1631700000000|2021-09-15 10:00:00|637.16|631.76|645.02|639.62|648.25|642.85|637.05|631.65|6919
1631703600000|2021-09-15 11:00:00|645.01|639.61|642.11|636.71|645.23|639.83|641.12|635.72|6092
1631707200000|2021-09-15 12:00:00|642.13|636.73|640.97|635.57|644.7|639.3|640.36|634.96|5093
1631710800000|2021-09-15 13:00:00|640.98|635.58|644.43|639.03|644.9|639.5|640.47|635.07|6011
1631714400000|2021-09-15 14:00:00|644.42|639.02|643.13|637.73|645.36|639.96|641.53|636.13|6013
1631718000000|2021-09-15 15:00:00|643.11|637.71|652.93|647.53|653.08|647.68|642.8|637.4|7199
1631721600000|2021-09-15 16:00:00|652.9|647.5|651.7|646.3|653.19|647.79|651.04|645.64|6046
1631725200000|2021-09-15 17:00:00|651.69|646.29|653.94|648.54|654.54|649.14|651.68|646.28|4868
1631728800000|2021-09-15 18:00:00|653.95|648.55|654.15|648.75|654.63|649.23|652.09|646.69|4738
1631732400000|2021-09-15 19:00:00|654.14|648.74|653.82|648.42|654.94|649.54|652.55|647.15|3959
1631736000000|2021-09-15 20:00:00|653.89|648.49|652.01|646.61|655.68|650.28|651.67|646.27|4700
1631739600000|2021-09-15 21:00:00|652.04|646.64|654.74|649.34|657.3|651.9|651.97|646.57|3696
1631743200000|2021-09-15 22:00:00|654.85|649.45|658.09|652.69|659.31|653.91|652.67|647.27|4677
1631746800000|2021-09-15 23:00:00|658.3|652.9|655.6|650.2|659.69|654.29|652.77|647.37|5601
1631750400000|2021-09-16 00:00:00|655.63|650.23|651.43|646.03|658.06|652.66|651.22|645.82|6369
1631754000000|2021-09-16 01:00:00|651.41|646.01|651.63|646.23|654.59|649.19|650.93|645.53|5429
1631757600000|2021-09-16 02:00:00|651.68|646.28|647.92|642.52|652.05|646.65|646.67|641.27|5648
1631761200000|2021-09-16 03:00:00|647.93|642.53|641.6|636.2|648.41|643.01|639.03|633.63|6210
1631764800000|2021-09-16 04:00:00|641.59|636.19|647.22|641.82|647.93|642.53|641.39|635.99|5386
1631768400000|2021-09-16 05:00:00|647.15|641.75|643.23|637.83|647.15|641.75|643.23|637.83|3063
1631772000000|2021-09-16 06:00:00|643.24|637.84|644.23|638.83|645.11|639.71|643.13|637.73|3339
1631775600000|2021-09-16 07:00:00|644.22|638.82|646.81|641.41|647.73|642.33|644.22|638.82|4754
1631779200000|2021-09-16 08:00:00|646.82|641.42|643.81|638.41|648.37|642.97|643.58|638.18|5870
1631782800000|2021-09-16 09:00:00|643.8|638.4|644.38|638.98|647.98|642.58|643.21|637.81|5753
1631786400000|2021-09-16 10:00:00|644.37|638.97|643.01|637.61|646.47|641.07|640.75|635.35|6488
1631790000000|2021-09-16 11:00:00|643|637.6|645.29|639.89|646.27|640.87|642.26|636.86|5471
1631793600000|2021-09-16 12:00:00|645.28|639.88|645.23|639.83|648.24|642.84|643.13|637.73|6199
1631797200000|2021-09-16 13:00:00|645.24|639.84|636.81|631.41|646.09|640.69|636.11|630.71|6508
1631800800000|2021-09-16 14:00:00|636.82|631.42|635.22|629.82|639.21|633.81|628.76|623.36|7240
1631804400000|2021-09-16 15:00:00|635.23|629.83|639.79|634.39|642.59|637.19|630.78|625.38|6875
1631808000000|2021-09-16 16:00:00|639.78|634.38|637.79|632.39|640.65|635.25|636.18|630.78|5280
1631811600000|2021-09-16 17:00:00|637.76|632.36|635.25|629.85|642.09|636.69|634.88|629.48|6167
1631815200000|2021-09-16 18:00:00|635.26|629.86|641.89|636.49|642.1|636.7|634.8|629.4|6028
1631818800000|2021-09-16 19:00:00|641.91|636.51|641.03|635.63|644.05|638.65|640.03|634.63|5353
1631822400000|2021-09-16 20:00:00|641.04|635.64|633.99|628.59|642.26|636.86|633.26|627.86|7271
1631826000000|2021-09-16 21:00:00|633.96|628.56|642.07|636.67|642.2|636.8|633.57|628.17|4214
1631829600000|2021-09-16 22:00:00|642.04|636.64|641.2|635.8|642.14|636.74|639.5|634.1|5155
1631833200000|2021-09-16 23:00:00|641.21|635.81|642.09|636.69|644.17|638.77|640.29|634.89|5431
1631836800000|2021-09-17 00:00:00|642.06|636.66|638.82|633.42|643.79|638.39|638.8|633.4|5790
1631840400000|2021-09-17 01:00:00|638.83|633.43|646.09|640.69|646.46|641.06|638.77|633.37|6385
1631844000000|2021-09-17 02:00:00|646.12|640.72|641.49|636.09|646.56|641.16|640.63|635.23|4655
1631847600000|2021-09-17 03:00:00|641.51|636.11|643.26|637.86|644.15|638.75|641.04|635.64|4735
1631851200000|2021-09-17 04:00:00|643.25|637.85|645.69|640.29|645.96|640.56|639.02|633.62|5369
1631854800000|2021-09-17 05:00:00|645.65|640.25|643.16|637.76|646.08|640.68|641.84|636.44|4470
1631858400000|2021-09-17 06:00:00|643.17|637.77|644.38|638.98|645.91|640.51|639.22|633.82|4432
1631862000000|2021-09-17 07:00:00|644.35|638.95|643.46|638.06|648.77|643.37|642.18|636.78|6671
1631865600000|2021-09-17 08:00:00|643.49|638.09|647.9|642.5|650.58|645.18|642.35|636.95|6880
1631869200000|2021-09-17 09:00:00|647.96|642.56|642.6|637.2|648.65|643.25|639.78|634.38|6347
1631872800000|2021-09-17 10:00:00|642.62|637.22|629.47|624.07|645.57|640.17|625.36|619.96|9577
1631876400000|2021-09-17 11:00:00|629.44|624.04|623.6|618.2|632.11|626.71|623.14|617.74|8355
1631880000000|2021-09-17 12:00:00|623.58|618.18|623.87|618.47|624.4|619|615.65|610.25|7724
1631883600000|2021-09-17 13:00:00|623.88|618.48|621.53|616.13|625.31|619.91|618.43|613.03|7971
1631887200000|2021-09-17 14:00:00|621.5|616.1|629.39|623.99|631.25|625.85|620.85|615.45|7897
1631890800000|2021-09-17 15:00:00|629.4|624|629.93|624.53|632.12|626.72|627.13|621.73|6790
1631894400000|2021-09-17 16:00:00|629.9|624.5|632.45|627.05|634.15|628.75|627.82|622.42|6328
1631898000000|2021-09-17 17:00:00|632.49|627.09|627.08|621.68|633.19|627.79|626.14|620.74|5562
1631901600000|2021-09-17 18:00:00|627.09|621.69|627.44|622.04|628.56|623.16|621.76|616.36|6816
1631905200000|2021-09-17 19:00:00|627.43|622.03|630.22|624.82|630.5|625.1|625.86|620.46|5301
1631908800000|2021-09-17 20:00:00|630.21|624.81|620.68|615.28|630.64|625.24|620.62|615.22|4670
1631948400000|2021-09-18 07:00:00|637.96|632.56|638.74|633.34|640.09|634.69|637.11|631.71|3787
1631952000000|2021-09-18 08:00:00|638.83|633.43|638.32|632.92|641.09|635.69|637.34|631.94|4612
1631955600000|2021-09-18 09:00:00|638.33|632.93|636.45|631.05|638.43|633.03|634.04|628.64|4018
1631959200000|2021-09-18 10:00:00|636.47|631.07|636.03|630.63|639.84|634.44|635.22|629.82|3978
1631962800000|2021-09-18 11:00:00|636.02|630.62|633.58|628.18|639.42|634.02|632.46|627.06|4021
1631966400000|2021-09-18 12:00:00|633.6|628.2|634.48|629.08|637.84|632.44|631.48|626.08|6383
1631970000000|2021-09-18 13:00:00|634.49|629.09|635.96|630.56|639.06|633.66|632.92|627.52|5883
1631973600000|2021-09-18 14:00:00|635.99|630.59|637.76|632.36|640.3|634.9|634.76|629.36|5592
1631977200000|2021-09-18 15:00:00|637.75|632.35|632.88|627.48|637.94|632.54|631.3|625.9|3954
1631980800000|2021-09-18 16:00:00|632.87|627.47|630.94|625.54|633.91|628.51|630.3|624.9|5173
1631984400000|2021-09-18 17:00:00|630.88|625.48|631.71|626.31|632.37|626.97|629.58|624.18|5067
1631988000000|2021-09-18 18:00:00|631.7|626.3|632.02|626.62|633|627.6|629.2|623.8|4079
1631991600000|2021-09-18 19:00:00|632.04|626.64|632.12|626.72|632.18|626.78|628.03|622.63|3951
1631995200000|2021-09-18 20:00:00|632.11|626.71|624.37|618.97|632.14|626.74|621.8|616.4|5243
1631998800000|2021-09-18 21:00:00|624.36|618.96|625.58|620.18|627.22|621.82|623.55|618.15|2367
1632002400000|2021-09-18 22:00:00|625.56|620.16|630.16|624.76|630.35|624.95|625.17|619.77|4132
1632006000000|2021-09-18 23:00:00|630.17|624.77|633.41|628.01|633.87|628.47|628.05|622.65|5082
1632009600000|2021-09-19 00:00:00|633.42|628.02|625.9|620.5|634.36|628.96|625.33|619.93|4933
1632013200000|2021-09-19 01:00:00|625.87|620.47|644.59|639.19|644.6|639.2|624.39|618.99|5878
1632016800000|2021-09-19 02:00:00|644.66|639.26|641.94|636.54|649.91|644.51|640.61|635.21|6619
1632020400000|2021-09-19 03:00:00|641.93|636.53|636.22|630.82|643.15|637.75|635.25|629.85|4696
1632024000000|2021-09-19 04:00:00|636.23|630.83|636.95|631.55|639.76|634.36|633.72|628.32|4848
1632027600000|2021-09-19 05:00:00|636.94|631.54|639.99|634.59|640.49|635.09|635.08|629.68|4684
1632031200000|2021-09-19 06:00:00|639.98|634.58|639.67|634.27|640.23|634.83|636.59|631.19|4837
1632034800000|2021-09-19 07:00:00|639.74|634.34|639.75|634.35|642.42|637.02|636.42|631.02|4485
1632038400000|2021-09-19 08:00:00|639.76|634.36|640.56|635.16|641.22|635.82|638.54|633.14|4689
1632042000000|2021-09-19 09:00:00|640.57|635.17|637.11|631.71|641.33|635.93|636.32|630.92|3846
1632045600000|2021-09-19 10:00:00|637.12|631.72|634.58|629.18|637.88|632.48|633.98|628.58|4668
1632049200000|2021-09-19 11:00:00|634.57|629.17|614|608.6|634.72|629.32|611.94|606.54|8001
1632052800000|2021-09-19 12:00:00|613.98|608.58|616.56|611.16|618.66|613.26|611.83|606.43|6946
1632056400000|2021-09-19 13:00:00|616.61|611.21|618.72|613.32|619.51|614.11|615.36|609.96|4548
1632060000000|2021-09-19 14:00:00|618.71|613.31|620.33|614.93|620.64|615.24|617.35|611.95|1359
1632063600000|2021-09-19 15:00:00|620.09|614.69|620.19|614.79|623.1|617.7|619.24|613.84|4004
1632067200000|2021-09-19 16:00:00|620.21|614.81|619.22|613.82|621.87|616.47|618.47|613.07|4328
1632070800000|2021-09-19 17:00:00|619.24|613.84|617.14|611.74|620.95|615.55|615.14|609.74|4540
1632074400000|2021-09-19 18:00:00|617.12|611.72|617.59|612.19|621.05|615.65|615.11|609.71|4695
1632078000000|2021-09-19 19:00:00|617.58|612.18|615.35|607.95|618.68|613.28|614.75|607.35|3999
1632081600000|2021-09-19 20:00:00|615.37|607.97|620.26|612.86|621.27|613.87|614.74|607.34|4149
1632085200000|2021-09-19 21:00:00|620.25|612.85|617.61|610.21|620.81|613.41|615.86|608.46|2303
1632088800000|2021-09-19 22:00:00|617.6|610.2|609.62|604.22|620.41|615.01|605.26|599.86|8795
1632092400000|2021-09-19 23:00:00|609.57|604.17|611.73|606.33|613.7|608.3|609.23|603.83|7121
1632096000000|2021-09-20 00:00:00|611.71|606.31|600.95|595.55|611.85|606.45|598.02|592.62|8384
1632099600000|2021-09-20 01:00:00|600.97|595.57|603.65|598.25|605.04|599.64|599.57|594.17|6172
1632103200000|2021-09-20 02:00:00|603.66|598.26|588.48|583.08|604.79|599.39|582.78|577.38|9032
1632106800000|2021-09-20 03:00:00|588.46|583.06|585.34|579.94|590.35|584.95|577.73|572.33|9646
1632110400000|2021-09-20 04:00:00|585.27|579.87|586.49|581.09|587.79|582.39|579.5|574.1|7300
1632114000000|2021-09-20 05:00:00|586.5|581.1|587.9|582.5|589.33|583.93|585.94|580.54|5552
1632117600000|2021-09-20 06:00:00|587.93|582.53|582.41|577.01|588.44|583.04|579.31|573.91|7308
1632121200000|2021-09-20 07:00:00|582.52|577.12|572.02|566.62|585.76|580.36|563.75|558.35|9302
1632124800000|2021-09-20 08:00:00|571.84|566.44|576.01|570.61|577.42|572.02|567.75|562.35|8376
1632128400000|2021-09-20 09:00:00|576|570.6|570.76|565.36|576.01|570.61|570.48|565.08|7211
1632132000000|2021-09-20 10:00:00|570.82|565.42|567.79|562.39|578.14|572.74|565.24|559.84|9918
1632135600000|2021-09-20 11:00:00|567.8|562.4|552.63|547.23|568.69|563.29|543.87|538.47|11340
1632139200000|2021-09-20 12:00:00|552.57|547.17|548.45|543.05|558.02|552.62|534.47|529.07|11328
1632142800000|2021-09-20 13:00:00|548.44|543.04|555.68|550.28|557.69|552.29|543.57|538.17|10360
1632146400000|2021-09-20 14:00:00|555.65|550.25|550.88|545.48|555.78|550.38|549.06|543.66|8381
1632150000000|2021-09-20 15:00:00|550.83|545.43|553.77|548.37|556.55|551.15|546.51|541.11|7996
1632153600000|2021-09-20 16:00:00|553.8|548.4|551.8|546.4|557.43|552.03|548.72|543.32|7868
1632157200000|2021-09-20 17:00:00|551.85|546.45|554.69|549.29|556.25|550.85|549.05|543.65|6212
1632160800000|2021-09-20 18:00:00|554.75|549.35|544.86|539.46|555.51|550.11|543.72|538.32|8072
1632164400000|2021-09-20 19:00:00|544.85|539.45|551.9|546.5|552.56|547.16|540.81|535.41|9413
1632168000000|2021-09-20 20:00:00|551.89|546.49|542.56|537.16|554.12|548.72|538.83|533.43|7077
1632171600000|2021-09-20 21:00:00|542.55|537.15|546.82|541.42|549.01|543.61|541.87|536.47|4236
1632175200000|2021-09-20 22:00:00|546.8|541.4|545.18|539.78|554.15|548.75|543.26|537.86|6863
1632178800000|2021-09-20 23:00:00|545.23|539.83|545.35|539.95|549.24|543.84|537.24|531.84|9955
1632182400000|2021-09-21 00:00:00|545.27|539.87|525.65|520.25|547.51|542.11|514.35|508.95|11061
1632186000000|2021-09-21 01:00:00|525.7|520.3|541.99|536.59|543.07|537.67|524.58|519.18|9521
1632189600000|2021-09-21 02:00:00|542|536.6|545.22|539.82|546.62|541.22|540.24|534.84|7250
1632193200000|2021-09-21 03:00:00|545.19|539.79|540.42|535.02|546.04|540.64|538.97|533.57|5842
1632196800000|2021-09-21 04:00:00|540.43|535.03|535.63|530.23|542.53|537.13|534.88|529.48|7311
1632200400000|2021-09-21 05:00:00|535.66|530.26|536.23|530.83|538.38|532.98|530.36|524.96|7609
1632204000000|2021-09-21 06:00:00|536.2|530.8|541.03|535.63|542.51|537.11|535.91|530.51|6520
1632207600000|2021-09-21 07:00:00|541.04|535.64|546.03|540.63|546.8|541.4|539.51|534.11|6435
1632211200000|2021-09-21 08:00:00|546.01|540.61|550.35|544.95|551.19|545.79|543.91|538.51|6235
1632214800000|2021-09-21 09:00:00|550.36|544.96|549.43|544.03|551.33|545.93|545.58|540.18|5469
1632218400000|2021-09-21 10:00:00|549.34|543.94|553.83|548.43|554.93|549.53|546.58|541.18|6794
1632222000000|2021-09-21 11:00:00|553.85|548.45|550.36|544.96|554.48|549.08|549.32|543.92|5412
1632225600000|2021-09-21 12:00:00|550.37|544.97|546.86|541.46|554.55|549.15|546.25|540.85|8103
1632229200000|2021-09-21 13:00:00|546.82|541.42|548.85|543.45|551.87|546.47|543.68|538.28|7713
1632232800000|2021-09-21 14:00:00|548.88|543.48|544.34|538.94|549.26|543.86|537.47|532.07|8761
1632236400000|2021-09-21 15:00:00|544.29|538.89|547.7|542.3|550.88|545.48|541.66|536.26|7975
1632240000000|2021-09-21 16:00:00|547.67|542.27|541.36|535.96|547.68|542.28|539.16|533.76|8300
1632243600000|2021-09-21 17:00:00|541.4|536|529.38|523.98|542.17|536.77|528.04|522.64|9401
1632247200000|2021-09-21 18:00:00|529.32|523.92|529.46|524.06|536.82|531.42|528.3|522.9|9386
1632250800000|2021-09-21 19:00:00|529.41|524.01|527.12|521.72|532.92|527.52|525.34|519.94|8691
1632254400000|2021-09-21 20:00:00|527.18|521.78|515.13|509.73|530.21|524.81|512.98|507.58|11174
1632258000000|2021-09-21 21:00:00|515.17|509.77|520.67|515.27|524|518.6|499.84|494.44|8444
1632261600000|2021-09-21 22:00:00|520.66|515.26|506.5|501.1|523.03|517.63|506.02|500.62|10444
1632265200000|2021-09-21 23:00:00|506.51|501.11|507.84|502.44|510.79|505.39|501.14|495.74|10431
1632268800000|2021-09-22 00:00:00|507.85|502.45|505.68|500.28|515.6|510.2|499.25|493.85|9931
1632272400000|2021-09-22 01:00:00|505.66|500.26|521.51|516.11|523.64|518.24|502.26|496.86|9520
1632276000000|2021-09-22 02:00:00|521.48|516.08|519.96|514.56|522.75|517.35|518.39|512.99|7324
1632279600000|2021-09-22 03:00:00|520.01|514.61|518.1|512.7|524.23|518.83|517.16|511.76|7739
1632283200000|2021-09-22 04:00:00|518.06|512.66|514.48|509.08|520.29|514.89|514.39|508.99|7058
1632286800000|2021-09-22 05:00:00|514.47|509.07|520.83|515.43|523.3|517.9|514.47|509.07|6975
1632290400000|2021-09-22 06:00:00|520.84|515.44|525.29|519.89|525.49|520.09|514.81|509.41|6736
1632294000000|2021-09-22 07:00:00|525.3|519.9|527.25|521.85|528.94|523.54|523.3|517.9|6736
1632297600000|2021-09-22 08:00:00|527.14|521.74|524.26|518.86|528.15|522.75|523.39|517.99|5182
1632301200000|2021-09-22 09:00:00|524.21|518.81|527.66|522.26|528.95|523.55|523.2|517.8|6770
1632304800000|2021-09-22 10:00:00|527.69|522.29|527.91|522.51|529.43|524.03|523.73|518.33|5422
1632308400000|2021-09-22 11:00:00|527.85|522.45|521.92|516.52|531.69|526.29|521.08|515.68|7562
1632312000000|2021-09-22 12:00:00|521.89|516.49|526.37|520.97|528.16|522.76|521.35|515.95|6118
1632315600000|2021-09-22 13:00:00|526.36|520.96|528.64|523.24|531.26|525.86|523.86|518.46|7607
1632319200000|2021-09-22 14:00:00|528.65|523.25|530.88|525.48|533.71|528.31|526.61|521.21|6641
1632322800000|2021-09-22 15:00:00|530.89|525.49|539.41|534.01|540.08|534.68|530.89|525.49|7727
1632326400000|2021-09-22 16:00:00|539.37|533.97|542.79|537.39|543.31|537.91|538.21|532.81|6495
1632330000000|2021-09-22 17:00:00|542.78|537.38|539.26|533.86|543.52|538.12|537.06|531.66|6200
1632333600000|2021-09-22 18:00:00|539.22|533.82|538.6|533.2|549.66|544.26|537.33|531.93|8978
1632337200000|2021-09-22 19:00:00|538.59|533.19|543.25|537.85|545.56|540.16|537.75|532.35|7403
1632340800000|2021-09-22 20:00:00|543.24|537.84|546.12|540.72|546.24|540.84|540.21|534.81|5942
1632344400000|2021-09-22 21:00:00|546.08|540.68|545|539.6|548.61|543.21|540.46|535.06|4758
1632348000000|2021-09-22 22:00:00|545.01|539.61|548.67|543.27|549.2|543.8|542.48|537.08|6075
1632351600000|2021-09-22 23:00:00|548.71|543.31|550.42|545.02|550.9|545.5|546.83|541.43|5024
1632355200000|2021-09-23 00:00:00|550.4|545|540.79|535.39|552.55|547.15|540.22|534.82|7697
1632358800000|2021-09-23 01:00:00|540.8|535.4|547.3|541.9|547.93|542.53|538.29|532.89|6699
1632362400000|2021-09-23 02:00:00|547.33|541.93|546.86|541.46|547.73|542.33|544.51|539.11|5409
1632366000000|2021-09-23 03:00:00|546.84|541.44|551.68|546.28|551.7|546.3|544.9|539.5|6988
1632369600000|2021-09-23 04:00:00|551.67|546.27|547.26|541.86|552.26|546.86|547.2|541.8|5882
1632373200000|2021-09-23 05:00:00|547.27|541.87|545.12|539.72|548.68|543.28|543.79|538.39|5270
1632376800000|2021-09-23 06:00:00|545.07|539.67|550.74|545.34|550.84|545.44|542.48|537.08|5197
1632380400000|2021-09-23 07:00:00|550.72|545.32|551.34|545.94|552.13|546.73|548.71|543.31|5947
1632384000000|2021-09-23 08:00:00|551.31|545.91|545.19|539.79|552.41|547.01|544.56|539.16|5909
1632387600000|2021-09-23 09:00:00|545.17|539.77|544.21|538.81|547.59|542.19|543.78|538.38|6435
1632391200000|2021-09-23 10:00:00|544.22|538.82|542.24|536.84|546.28|540.88|538.93|533.53|7365
1632394800000|2021-09-23 11:00:00|542.23|536.83|538.24|532.84|542.47|537.07|536.25|530.85|7651
1632398400000|2021-09-23 12:00:00|538.25|532.85|539.04|533.64|542.25|536.85|535.36|529.96|8113
1632402000000|2021-09-23 13:00:00|539.1|533.7|546.96|541.56|547.74|542.34|538.58|533.18|7607
1632405600000|2021-09-23 14:00:00|547.04|541.64|548.33|542.93|548.58|543.18|546.36|540.96|6569
1632409200000|2021-09-23 15:00:00|548.3|542.9|542.28|536.88|548.51|543.11|541.84|536.44|6618
1632412800000|2021-09-23 16:00:00|542.31|536.91|543.83|538.43|547.24|541.84|542.3|536.9|6220
1632416400000|2021-09-23 17:00:00|543.82|538.42|552.93|547.53|553.95|548.55|543.82|538.42|8475
1632420000000|2021-09-23 18:00:00|552.95|547.55|552.5|547.1|554.93|549.53|549.37|543.97|5715
1632423600000|2021-09-23 19:00:00|552.51|547.11|555.13|549.73|556.59|551.19|551.97|546.57|4810
1632427200000|2021-09-23 20:00:00|555.1|549.7|551.72|546.32|555.66|550.26|550.67|545.27|4207
1632430800000|2021-09-23 21:00:00|551.71|546.31|551.74|546.34|553.93|548.53|549.46|544.06|2902
1632434400000|2021-09-23 22:00:00|551.75|546.35|552.39|546.99|554.28|548.88|549.64|544.24|6230
1632438000000|2021-09-23 23:00:00|552.38|546.98|555.6|550.2|556.15|550.75|549.83|544.43|6560
1632441600000|2021-09-24 00:00:00|555.59|550.19|552.99|547.59|559.43|554.03|552.68|547.28|7785
1632445200000|2021-09-24 01:00:00|553.01|547.61|548.28|542.88|554.54|549.14|546.99|541.59|6314
1632448800000|2021-09-24 02:00:00|548.26|542.86|547.45|542.05|549.06|543.66|545.57|540.17|7237
1632452400000|2021-09-24 03:00:00|547.46|542.06|544.79|539.39|548.96|543.56|543.89|538.49|6131
1632456000000|2021-09-24 04:00:00|544.78|539.38|544.92|539.52|546.93|541.53|543.28|537.88|6072
1632459600000|2021-09-24 05:00:00|544.89|539.49|544.07|538.67|545.02|539.62|540.96|535.56|6533
1632463200000|2021-09-24 06:00:00|544.09|538.69|539.83|534.43|546.95|541.55|539.73|534.33|6109
1632466800000|2021-09-24 07:00:00|539.86|534.46|545.94|540.54|548.89|543.49|539.26|533.86|8876
1632470400000|2021-09-24 08:00:00|545.65|540.25|539.31|533.91|548.32|542.92|538.44|533.04|6750
1632474000000|2021-09-24 09:00:00|539.3|533.9|506.19|500.79|539.39|533.99|505.49|500.09|11284
1632477600000|2021-09-24 10:00:00|505.99|500.59|498.33|492.93|512.64|507.24|495.47|490.07|11904
1632481200000|2021-09-24 11:00:00|498.32|492.92|501.46|496.06|502.8|497.4|482.13|476.73|11908
1632484800000|2021-09-24 12:00:00|501.5|496.1|499.12|493.72|503.48|498.08|496.73|491.33|10296
1632488400000|2021-09-24 13:00:00|499.1|493.7|507.74|502.34|508.83|503.43|493.32|487.92|10586
1632492000000|2021-09-24 14:00:00|507.76|502.36|511.72|506.32|514.22|508.82|506.47|501.07|9458
1632495600000|2021-09-24 15:00:00|511.78|506.38|507.89|502.49|512.04|506.64|505.15|499.75|8914
1632499200000|2021-09-24 16:00:00|507.78|502.38|509.92|504.52|512.19|506.79|507.6|502.2|8255
1632502800000|2021-09-24 17:00:00|509.87|504.47|507.48|502.08|509.87|504.47|504.71|499.31|8152
1632506400000|2021-09-24 18:00:00|507.49|502.09|509.82|504.42|512.15|506.75|505.99|500.59|7547
1632510000000|2021-09-24 19:00:00|509.79|504.39|511.41|506.01|513.92|508.52|508.58|503.18|7297
1632513600000|2021-09-24 20:00:00|511.4|506|518.59|513.19|519.56|514.16|511.29|505.89|6935
1632553200000|2021-09-25 07:00:00|522.48|517.08|515.1|509.7|523.02|517.62|514.59|509.19|6789
1632556800000|2021-09-25 08:00:00|515.11|509.71|518|512.6|519.21|513.81|504.95|499.55|10365
1632560400000|2021-09-25 09:00:00|518.01|512.61|521.91|516.51|526.07|520.67|516.72|511.32|8734
1632564000000|2021-09-25 10:00:00|521.92|516.52|520.52|515.12|524.6|519.2|519.38|513.98|6262
1632567600000|2021-09-25 11:00:00|520.51|515.11|515.07|509.67|520.72|515.32|512.88|507.48|7075
1632571200000|2021-09-25 12:00:00|515.09|509.69|514.72|509.32|516.9|511.5|512.85|507.45|7315
1632574800000|2021-09-25 13:00:00|514.61|509.21|516.85|511.45|519.95|514.55|511.88|506.48|7461
1632578400000|2021-09-25 14:00:00|516.89|511.49|511.53|506.13|517.55|512.15|509.53|504.13|8279
1632582000000|2021-09-25 15:00:00|511.51|506.11|516.4|511|520.02|514.62|508.95|503.55|7768
1632585600000|2021-09-25 16:00:00|516.33|510.93|515.35|509.95|517.98|512.58|511.06|505.66|8172
1632589200000|2021-09-25 17:00:00|515.36|509.96|515.09|509.69|516.83|511.43|512.95|507.55|6323
1632592800000|2021-09-25 18:00:00|515.08|509.68|514.05|508.65|518.73|513.33|512.04|506.64|6847
1632596400000|2021-09-25 19:00:00|514.07|508.67|518.8|513.4|520.85|515.45|512.94|507.54|5728
1632600000000|2021-09-25 20:00:00|518.79|513.39|517.38|511.98|519.73|514.33|513.01|507.61|6270
1632603600000|2021-09-25 21:00:00|517.39|511.99|517.2|511.8|517.92|512.52|510.62|505.22|4029
1632607200000|2021-09-25 22:00:00|517.19|511.79|520.51|515.11|522|516.6|516.74|511.34|5080
1632610800000|2021-09-25 23:00:00|520.52|515.12|519.87|514.47|521.93|516.53|516.9|511.5|5524
1632614400000|2021-09-26 00:00:00|519.86|514.46|513.44|508.04|520.64|515.24|509.97|504.57|7380
1632618000000|2021-09-26 01:00:00|513.43|508.03|509.68|504.28|514.78|509.38|507.62|502.22|6965
1632621600000|2021-09-26 02:00:00|509.6|504.2|508.45|503.05|509.88|504.48|504.08|498.68|7568
1632625200000|2021-09-26 03:00:00|508.44|503.04|512.62|507.22|515.38|509.98|506.6|501.2|6739
1632628800000|2021-09-26 04:00:00|512.65|507.25|510.98|505.58|512.65|507.25|505.47|500.07|6841
1632632400000|2021-09-26 05:00:00|510.99|505.59|508.8|503.4|514.92|509.52|507.71|502.31|6442
1632636000000|2021-09-26 06:00:00|508.83|503.43|505.14|499.74|511.21|505.81|504.88|499.48|7081
1632639600000|2021-09-26 07:00:00|505.08|499.68|490.81|485.41|507.04|501.64|484.15|478.75|10094
1632643200000|2021-09-26 08:00:00|490.76|485.36|490.44|485.04|493.91|488.51|483.56|478.16|10977
1632646800000|2021-09-26 09:00:00|490.52|485.12|516.81|511.41|521.44|516.04|488.68|483.28|10779
1632650400000|2021-09-26 10:00:00|516.82|511.42|511.1|505.7|519.19|513.79|508.95|503.55|8293
1632654000000|2021-09-26 11:00:00|511.08|505.68|513.8|508.4|516.58|511.18|510.98|505.58|6723
1632657600000|2021-09-26 12:00:00|513.81|508.41|516.43|511.03|519|513.6|513.81|508.41|7505
1632661200000|2021-09-26 13:00:00|516.44|511.04|517.1|511.7|518.98|513.58|515.22|509.82|6682
1632664800000|2021-09-26 14:00:00|517.16|511.76|518.71|513.31|522.63|517.23|514.53|509.13|6204
1632668400000|2021-09-26 15:00:00|519.14|513.74|521.03|515.63|521.34|515.94|517.53|512.13|5730
1632672000000|2021-09-26 16:00:00|521.05|515.65|515.37|509.97|521.22|515.82|514.2|508.8|6487
1632675600000|2021-09-26 17:00:00|515.38|509.98|513.07|507.67|517.78|512.38|512.47|507.07|4854
1632679200000|2021-09-26 18:00:00|513.08|507.68|512.46|507.06|515.5|510.1|512.43|507.03|4482
1632682800000|2021-09-26 19:00:00|512.47|507.07|514.47|507.07|516.59|509.96|510.38|504.98|5458
1632686400000|2021-09-26 20:00:00|514.51|507.11|515.57|508.17|517.33|509.93|514.24|506.84|5907
1632690000000|2021-09-26 21:00:00|515.59|508.19|511.42|504.02|515.95|508.55|509.93|502.53|3929
1632693600000|2021-09-26 22:00:00|511.41|504.01|502|496.6|515.06|509.66|501.95|496.55|7668
1632697200000|2021-09-26 23:00:00|501.98|496.58|506.13|500.73|506.96|501.56|498.91|493.51|9340
1632700800000|2021-09-27 00:00:00|506.12|500.72|514.39|508.99|515.17|509.77|501.65|496.25|8004
1632704400000|2021-09-27 01:00:00|514.41|509.01|516.82|511.42|517.84|512.44|511.82|506.42|8183
1632708000000|2021-09-27 02:00:00|516.83|511.43|515.68|510.28|518.05|512.65|513.04|507.64|7343
1632711600000|2021-09-27 03:00:00|515.67|510.27|513.35|507.95|516.24|510.84|511.92|506.52|6169
1632715200000|2021-09-27 04:00:00|513.34|507.94|512.54|507.14|514.02|508.62|511.33|505.93|6232
1632718800000|2021-09-27 05:00:00|512.5|507.1|514.28|508.88|514.65|509.25|512.18|506.78|5999
1632722400000|2021-09-27 06:00:00|514.29|508.89|508.76|503.36|516.01|510.61|508.58|503.18|6771
1632726000000|2021-09-27 07:00:00|508.85|503.45|507.14|501.74|511.24|505.84|507.02|501.62|7383
1632729600000|2021-09-27 08:00:00|507.19|501.79|508.71|503.31|509.3|503.9|506.83|501.43|6620
1632733200000|2021-09-27 09:00:00|508.72|503.32|504.93|499.53|512.83|507.43|503.63|498.23|8574
1632736800000|2021-09-27 10:00:00|504.95|499.55|509.15|503.75|510.14|504.74|504.19|498.79|7659
1632740400000|2021-09-27 11:00:00|509.14|503.74|508.91|503.51|510.51|505.11|506.88|501.48|7471
1632744000000|2021-09-27 12:00:00|508.88|503.48|506.79|501.39|509.81|504.41|503.57|498.17|8442
1632747600000|2021-09-27 13:00:00|506.81|501.41|502.68|497.28|508.79|503.39|501.36|495.96|7331
1632751200000|2021-09-27 14:00:00|502.66|497.26|500.52|495.12|511.11|505.71|499.53|494.13|8565
1632754800000|2021-09-27 15:00:00|500.51|495.11|502.64|497.24|502.92|497.52|497.09|491.69|8232
1632758400000|2021-09-27 16:00:00|502.66|497.26|500.62|495.22|505.32|499.92|497.85|492.45|8084
1632762000000|2021-09-27 17:00:00|500.69|495.29|501.86|496.46|505.3|499.9|498.69|493.29|7562
1632765600000|2021-09-27 18:00:00|501.88|496.48|501.32|495.92|504.42|499.02|498.59|493.19|7004
1632769200000|2021-09-27 19:00:00|501.35|495.95|501.53|496.13|503.75|498.35|499.6|494.2|6780
1632772800000|2021-09-27 20:00:00|501.47|496.07|497.32|491.92|503.2|497.8|496.21|490.81|8051
1632776400000|2021-09-27 21:00:00|497.28|491.88|503.47|498.07|503.49|498.09|496.32|490.92|4484
1632780000000|2021-09-27 22:00:00|503.46|498.06|501.68|496.28|505.66|500.26|500.47|495.07|6815
1632783600000|2021-09-27 23:00:00|501.67|496.27|490.9|485.5|502.46|497.06|490.57|485.17|8384
1632787200000|2021-09-28 00:00:00|490.89|485.49|493.09|487.69|495.42|490.02|488.74|483.34|8324
1632790800000|2021-09-28 01:00:00|493.05|487.65|497.67|492.27|499.43|494.03|489.01|483.61|7215
1632794400000|2021-09-28 02:00:00|497.69|492.29|494.19|488.79|498.98|493.58|493.45|488.05|6130
1632798000000|2021-09-28 03:00:00|494.23|488.83|496.62|491.22|497.47|492.07|493.33|487.93|6340
1632801600000|2021-09-28 04:00:00|496.63|491.23|496.66|491.26|499.23|493.83|495.52|490.12|5592
1632805200000|2021-09-28 05:00:00|496.65|491.25|494.98|489.58|498.79|493.39|493.77|488.37|6291
1632808800000|2021-09-28 06:00:00|494.99|489.59|491.89|486.49|496.49|491.09|489.12|483.72|6997
1632812400000|2021-09-28 07:00:00|491.88|486.48|486.35|480.95|492.67|487.27|484.95|479.55|8261
1632816000000|2021-09-28 08:00:00|486.36|480.96|489.99|484.59|491.59|486.19|484.06|478.66|9057
1632819600000|2021-09-28 09:00:00|489.98|484.58|493.1|487.7|495.31|489.91|487.16|481.76|7264
1632823200000|2021-09-28 10:00:00|493.11|487.71|491.54|486.14|493.72|488.32|488.47|483.07|7458
1632826800000|2021-09-28 11:00:00|491.58|486.18|500.82|495.42|501.02|495.62|489.67|484.27|7742
1632830400000|2021-09-28 12:00:00|500.83|495.43|493.18|487.78|501.89|496.49|492.62|487.22|7237
1632834000000|2021-09-28 13:00:00|493.2|487.8|493.4|488|500.47|495.07|491.91|486.51|10168
1632837600000|2021-09-28 14:00:00|493.39|487.99|488.57|483.17|493.95|488.55|484.89|479.49|9832
1632841200000|2021-09-28 15:00:00|488.53|483.13|486.39|480.99|488.82|483.42|484.34|478.94|7705
1632844800000|2021-09-28 16:00:00|486.4|481|483.54|478.14|490.23|484.83|482.05|476.65|7272
1632848400000|2021-09-28 17:00:00|483.56|478.16|482.52|477.12|485.09|479.69|479.69|474.29|8204
1632852000000|2021-09-28 18:00:00|482.53|477.13|486.81|481.41|488.38|482.98|479.57|474.17|7309
1632855600000|2021-09-28 19:00:00|486.84|481.44|485.37|479.97|488.64|483.24|482.22|476.82|6287
1632859200000|2021-09-28 20:00:00|485.38|479.98|487.01|481.61|490.57|485.17|485.38|479.98|7125
1632862800000|2021-09-28 21:00:00|486.99|481.59|488.43|483.03|489.43|484.03|486.55|481.15|3587
1632866400000|2021-09-28 22:00:00|488.42|483.02|481.66|476.26|488.53|483.13|481.66|476.26|5220
1632870000000|2021-09-28 23:00:00|481.65|476.25|477.11|471.71|484.86|479.46|475.3|469.9|6595
1632873600000|2021-09-29 00:00:00|477.2|471.8|481.86|476.46|485.89|480.49|474.24|468.84|9026
1632877200000|2021-09-29 01:00:00|481.82|476.42|480.63|475.23|486.65|481.25|478.07|472.67|7586
1632880800000|2021-09-29 02:00:00|480.64|475.24|486.39|480.99|488.7|483.3|480.53|475.13|6907
1632884400000|2021-09-29 03:00:00|486.4|481|489.48|484.08|490.09|484.69|483.72|478.32|6641
1632888000000|2021-09-29 04:00:00|489.49|484.09|490.04|484.64|493.59|488.19|489.19|483.79|6640
1632891600000|2021-09-29 05:00:00|490.02|484.62|489.23|483.83|491.36|485.96|486.45|481.05|5740
1632895200000|2021-09-29 06:00:00|489.24|483.84|492.5|487.1|492.72|487.32|487.81|482.41|6015
1632898800000|2021-09-29 07:00:00|492.51|487.11|491.73|486.33|492.86|487.46|490.05|484.65|2610
1632902400000|2021-09-29 08:00:00|491.74|486.34|490.73|485.33|492.02|486.62|487.56|482.16|3917
1632906000000|2021-09-29 09:00:00|490.76|485.36|486.05|480.65|490.76|485.36|485.07|479.67|5716
1632909600000|2021-09-29 10:00:00|486.04|480.64|495.05|489.65|497.53|492.13|485.78|480.38|7607
1632913200000|2021-09-29 11:00:00|495.04|489.64|495.62|490.22|496.57|491.17|492.92|487.52|6350
1632916800000|2021-09-29 12:00:00|495.58|490.18|492.31|486.91|500.68|495.28|491.02|485.62|7961
1632920400000|2021-09-29 13:00:00|492.32|486.92|495.86|490.46|499.03|493.63|492.07|486.67|8782
1632924000000|2021-09-29 14:00:00|495.88|490.48|495.66|490.26|498.46|493.06|493.62|488.22|6449
1632927600000|2021-09-29 15:00:00|495.63|490.23|487.23|481.83|496.3|490.9|486.18|480.78|7269
1632931200000|2021-09-29 16:00:00|487.22|481.82|487.76|482.36|489.67|484.27|486.03|480.63|7173
1632934800000|2021-09-29 17:00:00|487.75|482.35|482.22|476.82|488.06|482.66|481.89|476.49|5710
1632938400000|2021-09-29 18:00:00|482.21|476.81|482.77|477.37|485.32|479.92|481.15|475.75|5488
1632942000000|2021-09-29 19:00:00|482.79|477.39|479.23|473.83|483.68|478.28|478.53|473.13|5263
1632945600000|2021-09-29 20:00:00|479.22|473.82|477.47|472.07|479.81|474.41|474.44|469.04|7006
1632949200000|2021-09-29 21:00:00|477.48|472.08|479.21|473.81|479.62|474.22|475.72|470.32|3527
1632952800000|2021-09-29 22:00:00|479.24|473.84|482.92|477.52|483.87|478.47|477.64|472.24|4638
1632956400000|2021-09-29 23:00:00|482.93|477.53|487.57|482.17|488.31|482.91|482.1|476.7|5005
1632960000000|2021-09-30 00:00:00|487.58|482.18|494.29|488.89|494.55|489.15|484.53|479.13|6890
1632963600000|2021-09-30 01:00:00|494.3|488.9|497.92|492.52|500.44|495.04|493.1|487.7|7255
1632967200000|2021-09-30 02:00:00|497.93|492.53|498.7|493.3|498.93|493.53|495.57|490.17|5321
1632970800000|2021-09-30 03:00:00|498.67|493.27|501.98|496.58|502.65|497.25|496.84|491.44|5366
1632974400000|2021-09-30 04:00:00|502.01|496.61|504.32|498.92|508.66|503.26|501.97|496.57|5338
1632978000000|2021-09-30 05:00:00|504.34|498.94|502.45|497.05|505.49|500.09|501.66|496.26|4040
1632981600000|2021-09-30 06:00:00|502.46|497.06|501.64|496.24|504.24|498.84|501.41|496.01|3228
1632985200000|2021-09-30 07:00:00|501.65|496.25|500.63|495.23|502.82|497.42|498.78|493.38|4218
1632988800000|2021-09-30 08:00:00|500.64|495.24|496.4|491|503.43|498.03|494.16|488.76|6109
1632992400000|2021-09-30 09:00:00|496.39|490.99|498.52|493.12|499.83|494.43|495.49|490.09|4499
1632996000000|2021-09-30 10:00:00|498.55|493.15|494.68|489.28|501.95|496.55|493.88|488.48|5038
1632999600000|2021-09-30 11:00:00|494.69|489.29|497.71|492.31|498.32|492.92|494.4|489|5035
1633003200000|2021-09-30 12:00:00|497.72|492.32|502.01|496.61|505.66|500.26|497.42|492.02|6344
1633006800000|2021-09-30 13:00:00|502.02|496.62|498.15|492.75|504.1|498.7|498.15|492.75|6095
1633010400000|2021-09-30 14:00:00|498.18|492.78|497.78|492.38|498.58|493.18|495.19|489.79|6085
1633014000000|2021-09-30 15:00:00|497.83|492.43|500.1|494.7|501.55|496.15|496.45|491.05|5802
1633017600000|2021-09-30 16:00:00|500.09|494.69|497.36|491.96|500.72|495.32|495.57|490.17|5438
1633021200000|2021-09-30 17:00:00|497.35|491.95|500.99|495.59|502.26|496.86|497.34|491.94|6109
1633024800000|2021-09-30 18:00:00|501|495.6|505.64|500.24|505.95|500.55|500.39|494.99|5783
1633028400000|2021-09-30 19:00:00|505.65|500.25|500.19|494.79|506.31|500.91|500.19|494.79|5805
1633032000000|2021-09-30 20:00:00|500.17|494.77|499.44|494.04|502.11|496.71|497.07|491.67|4787
1633035600000|2021-09-30 21:00:00|499.45|494.05|503.87|498.47|504.16|498.76|499.29|493.89|3119
1633039200000|2021-09-30 22:00:00|503.95|498.55|502.68|497.28|505.45|500.05|501.9|496.5|4027
1633042800000|2021-09-30 23:00:00|502.64|497.24|505.41|500.01|505.65|500.25|500.97|495.57|4492
1633046400000|2021-10-01 00:00:00|505.42|500.02|505.32|499.92|508.57|503.17|503.32|497.92|5366
1633050000000|2021-10-01 01:00:00|505.35|499.95|508.68|503.28|508.98|503.58|503.4|498|4836
1633053600000|2021-10-01 02:00:00|508.69|503.29|504.1|498.7|510.21|504.81|503.36|497.96|5084
1633057200000|2021-10-01 03:00:00|504.11|498.71|506.08|500.68|506.68|501.28|503.11|497.71|4577
1633060800000|2021-10-01 04:00:00|506.1|500.7|506.55|501.15|507.32|501.92|504.52|499.12|4426
1633064400000|2021-10-01 05:00:00|506.54|501.14|508.74|503.34|509.56|504.16|505.34|499.94|4278
1633068000000|2021-10-01 06:00:00|508.72|503.32|507.99|502.59|509.14|503.74|504.9|499.5|4201
1633071600000|2021-10-01 07:00:00|507.98|502.58|516.86|511.46|516.94|511.54|506.1|500.7|6884
1633075200000|2021-10-01 08:00:00|516.89|511.49|517.05|511.65|520.09|514.69|514.04|508.64|5785
1633078800000|2021-10-01 09:00:00|517.06|511.66|516.63|511.23|518.96|513.56|516.18|510.78|4348
1633082400000|2021-10-01 10:00:00|516.65|511.25|534.59|529.19|537.42|532.02|516.14|510.74|7010
1633086000000|2021-10-01 11:00:00|534.6|529.2|537.68|532.28|539.91|534.51|533.79|528.39|7152
1633089600000|2021-10-01 12:00:00|537.7|532.3|535.77|530.37|540.44|535.04|534.53|529.13|6617
1633093200000|2021-10-01 13:00:00|535.78|530.38|535.28|529.88|539.61|534.21|535.04|529.64|5776
1633096800000|2021-10-01 14:00:00|535.27|529.87|535.83|530.43|538.01|532.61|532.23|526.83|6340
1633100400000|2021-10-01 15:00:00|535.84|530.44|539.66|534.26|539.66|534.26|535.84|530.44|4966
1633104000000|2021-10-01 16:00:00|539.7|534.3|542.67|537.27|544.51|539.11|539.65|534.25|6065
1633107600000|2021-10-01 17:00:00|542.7|537.3|542.7|537.3|543.09|537.69|540.06|534.66|5306
1633111200000|2021-10-01 18:00:00|542.71|537.31|543.9|538.5|543.98|538.58|539.3|533.9|5170
1633114800000|2021-10-01 19:00:00|543.89|538.49|543.61|538.21|546.36|540.96|542.06|536.66|5567
1633118400000|2021-10-01 20:00:00|543.56|538.16|543.02|537.62|545.1|539.7|540.92|535.52|4346
1633158000000|2021-10-02 07:00:00|544.99|539.59|545.07|539.67|546.41|541.01|544.35|538.95|3453
1633161600000|2021-10-02 08:00:00|545.08|539.68|543.14|537.74|545.09|539.69|541.12|535.72|4288
1633165200000|2021-10-02 09:00:00|543.15|537.75|543.13|537.73|545.44|540.04|542.58|537.18|3857
1633168800000|2021-10-02 10:00:00|543.14|537.74|541.99|536.59|543.31|537.91|541.04|535.64|3569
1633172400000|2021-10-02 11:00:00|542|536.6|543.52|538.12|544.1|538.7|539.36|533.96|3994
1633176000000|2021-10-02 12:00:00|543.51|538.11|546.38|540.98|547.25|541.85|543.26|537.86|4503
1633179600000|2021-10-02 13:00:00|546.37|540.97|549.27|543.87|552.43|547.03|546.21|540.81|5316
1633183200000|2021-10-02 14:00:00|549.16|543.76|556.2|550.8|556.2|550.8|549.13|543.73|5893
1633186800000|2021-10-02 15:00:00|556.19|550.79|555.36|549.96|556.97|551.57|553.58|548.18|4866
1633190400000|2021-10-02 16:00:00|555.33|549.93|557.39|551.99|557.47|552.07|553.04|547.64|5327
1633194000000|2021-10-02 17:00:00|557.38|551.98|558.72|553.32|559.75|554.35|556.37|550.97|4221
1633197600000|2021-10-02 18:00:00|558.73|553.33|562.36|556.96|562.77|557.37|557.5|552.1|4101
1633201200000|2021-10-02 19:00:00|562.37|556.97|562.64|557.24|562.76|557.36|560.78|555.38|3843
1633204800000|2021-10-02 20:00:00|562.65|557.25|560.08|554.68|562.7|557.3|558.62|553.22|4370
1633208400000|2021-10-02 21:00:00|560.1|554.7|560.64|555.24|561.95|556.55|559.32|553.92|2602
1633212000000|2021-10-02 22:00:00|560.6|555.2|560.04|554.64|562.4|557|559.99|554.59|3717
1633215600000|2021-10-02 23:00:00|560.1|554.7|555.07|549.67|561.81|556.41|551.38|545.98|5159
1633219200000|2021-10-03 00:00:00|555.08|549.68|549.19|543.79|559|553.6|547.66|542.26|6094
1633222800000|2021-10-03 01:00:00|549.18|543.78|553.51|548.11|554.48|549.08|548.98|543.58|5343
1633226400000|2021-10-03 02:00:00|553.5|548.1|554.97|549.57|557.33|551.93|553.18|547.78|4250
1633230000000|2021-10-03 03:00:00|554.98|549.58|557.57|552.17|557.57|552.17|553.82|548.42|3994
1633233600000|2021-10-03 04:00:00|557.56|552.16|554.95|549.55|557.62|552.22|554.51|549.11|3149
1633237200000|2021-10-03 05:00:00|554.94|549.54|556.99|551.59|557.59|552.19|554.62|549.22|3521
1633240800000|2021-10-03 06:00:00|556.98|551.58|555.71|550.31|557|551.6|555.06|549.66|3217
1633244400000|2021-10-03 07:00:00|555.72|550.32|553.39|547.99|555.96|550.56|553.04|547.64|2965
1633248000000|2021-10-03 08:00:00|553.38|547.98|553.72|548.32|555.8|550.4|552.96|547.56|3158
1633251600000|2021-10-03 09:00:00|553.71|548.31|553.28|547.88|554.28|548.88|549.62|544.22|4528
1633255200000|2021-10-03 10:00:00|553.29|547.89|555.55|550.15|557.56|552.16|551.26|545.86|4273
1633258800000|2021-10-03 11:00:00|555.57|550.17|572.14|566.74|577.17|571.77|554.81|549.41|6877
1633262400000|2021-10-03 12:00:00|572.15|566.75|572.81|567.41|574.33|568.93|568.09|562.69|5044
1633266000000|2021-10-03 13:00:00|572.82|567.42|577.07|571.67|577.19|571.79|570.78|565.38|6032
1633269600000|2021-10-03 14:00:00|577.08|571.68|571.86|566.46|578.64|573.24|570.8|565.4|4290
1633273200000|2021-10-03 15:00:00|571.88|566.48|569.16|563.76|574.02|568.62|566.24|560.84|4695
1633276800000|2021-10-03 16:00:00|569.17|563.77|571.25|565.85|572.2|566.8|566.89|561.49|4937
1633280400000|2021-10-03 17:00:00|571.28|565.88|580.19|574.79|580.41|575.01|567.68|562.28|5306
1633284000000|2021-10-03 18:00:00|580.17|574.77|577.62|572.22|581.92|576.52|575.42|570.02|6186
1633287600000|2021-10-03 19:00:00|577.61|572.21|577.81|570.41|578.47|573.02|576.19|569.81|4010
1633291200000|2021-10-03 20:00:00|577.89|570.49|574|566.6|578.9|571.5|573.72|566.32|4028
1633294800000|2021-10-03 21:00:00|574.01|566.61|570.32|564.92|574.25|566.85|568.83|561.47|4550
1633298400000|2021-10-03 22:00:00|570.34|564.94|574.08|568.68|575.01|569.61|569.89|564.49|5549
1633302000000|2021-10-03 23:00:00|574.03|568.63|574.14|568.74|575.83|570.43|572.32|566.92|4652
1633305600000|2021-10-04 00:00:00|574.15|568.75|564.01|558.61|574.17|568.77|563.78|558.38|5913
1633309200000|2021-10-04 01:00:00|564.05|558.65|562.31|556.91|565.51|560.11|560.22|554.82|6053
1633312800000|2021-10-04 02:00:00|562.29|556.89|558.11|552.71|562.46|557.06|557.55|552.15|5280
1633316400000|2021-10-04 03:00:00|558.1|552.7|552.09|546.69|558.1|552.7|551.99|546.59|6420
1633320000000|2021-10-04 04:00:00|552.03|546.63|554.66|549.26|556.05|550.65|548.82|543.42|5831
1633323600000|2021-10-04 05:00:00|554.67|549.27|554.58|549.18|556.52|551.12|554.51|549.11|4106
1633327200000|2021-10-04 06:00:00|554.57|549.17|552.65|547.25|554.87|549.47|550.74|545.34|4806
1633330800000|2021-10-04 07:00:00|552.62|547.22|559.26|553.86|559.32|553.92|549.88|544.48|4567
1633334400000|2021-10-04 08:00:00|559.27|553.87|555.06|549.66|559.27|553.87|551.87|546.47|4989
1633338000000|2021-10-04 09:00:00|555.03|549.63|556.6|551.2|557.37|551.97|552.72|547.32|4089
1633341600000|2021-10-04 10:00:00|556.61|551.21|553.69|548.29|557.14|551.74|551.01|545.61|5034
1633345200000|2021-10-04 11:00:00|553.68|548.28|548.72|543.32|554.13|548.73|546.26|540.86|6166
1633348800000|2021-10-04 12:00:00|548.73|543.33|552.64|547.24|553.48|548.08|546.11|540.71|6004
1633352400000|2021-10-04 13:00:00|552.61|547.21|558.23|552.83|561.58|556.18|552.51|547.11|6575
1633356000000|2021-10-04 14:00:00|558.29|552.89|542.23|536.83|562.16|556.76|538.93|533.53|8524
1633359600000|2021-10-04 15:00:00|542.3|536.9|543.89|538.49|544.32|538.92|533.56|528.16|7624
1633363200000|2021-10-04 16:00:00|543.88|538.48|548.76|543.36|552.72|547.32|542.4|537|7776
1633366800000|2021-10-04 17:00:00|548.75|543.35|553.38|547.98|555.52|550.12|545.12|539.72|7951
1633370400000|2021-10-04 18:00:00|553.37|547.97|555.43|550.03|557.5|552.1|550.98|545.58|6816
1633374000000|2021-10-04 19:00:00|555.46|550.06|554.01|548.61|556.71|551.31|552.35|546.95|6401
1633377600000|2021-10-04 20:00:00|554.05|548.65|550.15|544.75|554.73|549.33|549.94|544.54|5420
1633381200000|2021-10-04 21:00:00|550.17|544.77|551.1|545.7|552.52|547.12|549.58|544.18|3840
1633384800000|2021-10-04 22:00:00|551.15|545.75|548.38|542.98|552.15|546.75|548.06|542.66|4864
1633388400000|2021-10-04 23:00:00|548.4|543|553.8|548.4|560.79|555.39|548.16|542.76|7128
1633392000000|2021-10-05 00:00:00|553.79|548.39|557.67|552.27|560.06|554.66|551.73|546.33|7266
1633395600000|2021-10-05 01:00:00|557.68|552.28|556.16|550.76|560.74|555.34|555.31|549.91|5815
1633399200000|2021-10-05 02:00:00|556.15|550.75|557.06|551.66|557.31|551.91|554.49|549.09|4919
1633402800000|2021-10-05 03:00:00|557.07|551.67|557.73|552.33|559.17|553.77|555.2|549.8|4794
1633406400000|2021-10-05 04:00:00|557.72|552.32|555.19|549.79|558.02|552.62|554.51|549.11|4575
1633410000000|2021-10-05 05:00:00|555.18|549.78|566.73|561.33|567.67|562.27|554.77|549.37|5383
1633413600000|2021-10-05 06:00:00|566.75|561.35|565.33|559.93|568.09|562.69|564.6|559.2|4212
1633417200000|2021-10-05 07:00:00|565.32|559.92|565.17|559.77|566.77|561.37|563.57|558.17|4279
1633420800000|2021-10-05 08:00:00|565.12|559.72|566.85|561.45|567.39|561.99|564.17|558.77|4557
1633424400000|2021-10-05 09:00:00|566.86|561.46|569.09|563.69|569.62|564.22|561.4|556|6434
1633428000000|2021-10-05 10:00:00|569.01|563.61|568.27|562.87|572.22|566.82|566.02|560.62|5740
1633431600000|2021-10-05 11:00:00|568.24|562.84|567.57|562.17|570.44|565.04|566.61|561.21|5092
1633435200000|2021-10-05 12:00:00|567.56|562.16|565.67|560.27|567.92|562.52|564.33|558.93|5800
1633438800000|2021-10-05 13:00:00|565.73|560.33|570.19|564.79|570.64|565.24|564.55|559.15|5658
1633442400000|2021-10-05 14:00:00|570.23|564.83|566|560.6|571.26|565.86|563.82|558.42|6887
1633446000000|2021-10-05 15:00:00|566.01|560.61|572.67|567.27|580.39|574.99|565.33|559.93|7308
1633449600000|2021-10-05 16:00:00|572.74|567.34|578.82|573.42|579.16|573.76|570.93|565.53|5881
1633453200000|2021-10-05 17:00:00|578.8|573.4|577.84|572.44|579.58|574.18|575.77|570.37|4708
1633456800000|2021-10-05 18:00:00|577.83|572.43|589.32|583.92|590.76|585.36|577.65|572.25|7022
1633460400000|2021-10-05 19:00:00|589.31|583.91|591.83|586.43|591.89|586.49|587.63|582.23|6672
1633464000000|2021-10-05 20:00:00|591.89|586.49|595.45|590.05|597.07|591.67|590.55|585.15|7219
1633467600000|2021-10-05 21:00:00|595.44|590.04|598.72|593.32|600.39|594.99|591.2|585.8|5257
1633471200000|2021-10-05 22:00:00|598.69|593.29|602.22|596.82|602.59|597.19|597.6|592.2|6466
1633474800000|2021-10-05 23:00:00|602.21|596.81|597.43|592.03|602.69|597.29|596|590.6|6422
1633478400000|2021-10-06 00:00:00|597.49|592.09|601.08|595.68|607.4|602|597.43|592.03|6925
1633482000000|2021-10-06 01:00:00|601.09|595.69|596.22|590.82|601.51|596.11|593.96|588.56|6357
1633485600000|2021-10-06 02:00:00|596.21|590.81|594.99|589.59|596.22|590.82|592.13|586.73|4677
1633489200000|2021-10-06 03:00:00|595|589.6|594.38|588.98|596.12|590.72|591.12|585.72|5496
1633492800000|2021-10-06 04:00:00|594.39|588.99|591.99|586.59|595.25|589.85|587.86|582.46|6417
1633496400000|2021-10-06 05:00:00|591.92|586.52|596.48|591.08|596.97|591.57|589.33|583.93|6712
1633500000000|2021-10-06 06:00:00|596.51|591.11|594.81|589.41|599.25|593.85|594.5|589.1|4679
1633503600000|2021-10-06 07:00:00|594.8|589.4|587.56|582.16|594.88|589.48|586.3|580.9|5998
1633507200000|2021-10-06 08:00:00|587.57|582.17|570|564.6|589.43|584.03|566.33|560.93|8982
1633510800000|2021-10-06 09:00:00|569.93|564.53|567.5|562.1|571.06|565.66|565.09|559.69|7782
1633514400000|2021-10-06 10:00:00|567.4|562|569.46|564.06|574.82|569.42|565.96|560.56|7048
1633518000000|2021-10-06 11:00:00|569.45|564.05|570.26|564.86|575.55|570.15|567.61|562.21|6644
1633521600000|2021-10-06 12:00:00|570.28|564.88|600.39|594.99|600.39|594.99|569.58|564.18|8002
1633525200000|2021-10-06 13:00:00|600.36|594.96|623.5|618.1|624.79|619.39|596.3|590.9|11037
1633528800000|2021-10-06 14:00:00|623.78|618.38|624.27|618.87|628.21|622.81|616.33|610.93|9296
1633532400000|2021-10-06 15:00:00|624.29|618.89|622.82|617.42|627.36|621.96|619.09|613.69|8916
1633536000000|2021-10-06 16:00:00|622.79|617.39|619.9|614.5|623.54|618.14|616.19|610.79|8177
1633539600000|2021-10-06 17:00:00|619.88|614.48|615.43|610.03|621.27|615.87|615.02|609.62|6474
1633543200000|2021-10-06 18:00:00|615.44|610.04|613.17|607.77|618.65|613.25|613.17|607.77|6353
1633546800000|2021-10-06 19:00:00|613.48|608.08|622.66|617.26|627.34|621.94|612.5|607.1|6114
1633550400000|2021-10-06 20:00:00|622.65|617.25|620.47|615.07|625.7|620.3|619.88|614.48|7079
1633554000000|2021-10-06 21:00:00|620.48|615.08|620.63|615.23|621.42|616.02|617.06|611.66|4273
1633557600000|2021-10-06 22:00:00|620.62|615.22|618.14|612.74|622.36|616.96|617.39|611.99|4608
1633561200000|2021-10-06 23:00:00|618.17|612.77|619.82|614.42|623.21|617.81|617.17|611.77|7451
1633564800000|2021-10-07 00:00:00|619.81|614.41|608.69|603.29|621.54|616.14|605.46|600.06|8333
1633568400000|2021-10-07 01:00:00|608.68|603.28|606.71|601.31|610.66|605.26|601.05|595.65|8443
1633572000000|2021-10-07 02:00:00|606.74|601.34|607.3|601.9|611.17|605.77|605.34|599.94|6602
1633575600000|2021-10-07 03:00:00|607.31|601.91|604.77|599.37|609.24|603.84|602.58|597.18|6357
1633579200000|2021-10-07 04:00:00|604.76|599.36|609.36|603.96|611.41|606.01|604.26|598.86|6363
1633582800000|2021-10-07 05:00:00|609.38|603.98|610.5|605.1|612.02|606.62|603.32|597.92|6409
1633586400000|2021-10-07 06:00:00|610.52|605.12|608.79|603.39|614.92|609.52|606.77|601.37|6539
1633590000000|2021-10-07 07:00:00|608.77|603.37|626.84|621.44|628|622.6|606.77|601.37|8508
1633593600000|2021-10-07 08:00:00|626.89|621.49|623.8|618.4|627.1|621.7|618.3|612.9|7748
1633597200000|2021-10-07 09:00:00|623.82|618.42|633.26|627.86|639.04|633.64|622.17|616.77|9930
1633600800000|2021-10-07 10:00:00|633.25|627.85|623.47|618.07|634.93|629.53|622.25|616.85|8071
1633604400000|2021-10-07 11:00:00|623.49|618.09|628.22|622.82|628.33|622.93|622.9|617.5|7635
1633608000000|2021-10-07 12:00:00|628.24|622.84|621.56|616.16|628.62|623.22|617.14|611.74|7493
1633611600000|2021-10-07 13:00:00|621.54|616.14|628.44|623.04|628.74|623.34|618.8|613.4|8030
1633615200000|2021-10-07 14:00:00|628.46|623.06|616.84|611.44|628.61|623.21|609.55|604.15|8531
1633618800000|2021-10-07 15:00:00|616.81|611.41|626.26|620.86|629.01|623.61|615.58|610.18|7912
1633622400000|2021-10-07 16:00:00|626.25|620.85|623.35|617.95|629.94|624.54|615.98|610.58|8043
1633626000000|2021-10-07 17:00:00|623.36|617.96|615.4|610|625.02|619.62|610.23|604.83|7327
1633629600000|2021-10-07 18:00:00|615.43|610.03|615.54|610.14|617.11|611.71|611.84|606.44|6091
1633633200000|2021-10-07 19:00:00|615.53|610.13|615.81|610.41|617.39|611.99|615.12|609.72|5476
1633636800000|2021-10-07 20:00:00|615.82|610.42|617.15|611.75|619.47|614.07|614.28|608.88|5360
1633640400000|2021-10-07 21:00:00|617.14|611.74|615.61|610.21|620.34|614.94|615.28|609.88|4308
1633644000000|2021-10-07 22:00:00|615.63|610.23|611.01|605.61|616.37|610.97|608.85|603.45|6949
1633647600000|2021-10-07 23:00:00|610.84|605.44|614.24|608.84|615.54|610.14|609.23|603.83|6180
1633651200000|2021-10-08 00:00:00|614.18|608.78|614.61|609.21|615.94|610.54|611.91|606.51|6003
1633654800000|2021-10-08 01:00:00|614.55|609.15|612.09|606.69|617.38|611.98|609.64|604.24|5300
1633658400000|2021-10-08 02:00:00|612.16|606.76|598.38|592.98|612.16|606.76|598.27|592.87|6618
1633662000000|2021-10-08 03:00:00|598.34|592.94|598.28|592.88|599.97|594.57|591|585.6|5815
1633665600000|2021-10-08 04:00:00|598.34|592.94|600.03|594.63|601.25|595.85|597|591.6|4351
1633669200000|2021-10-08 05:00:00|600.01|594.61|602.93|597.53|603.63|598.23|596.87|591.47|4484
1633672800000|2021-10-08 06:00:00|602.94|597.54|604.65|599.25|605.23|599.83|600.95|595.55|4163
1633676400000|2021-10-08 07:00:00|604.66|599.26|608.33|602.93|610.05|604.65|603|597.6|6481
1633680000000|2021-10-08 08:00:00|608.32|602.92|619.3|613.9|620.35|614.95|607.71|602.31|8036
1633683600000|2021-10-08 09:00:00|619.27|613.87|611.83|606.43|620.05|614.65|611.34|605.94|7261
1633687200000|2021-10-08 10:00:00|611.82|606.42|612.38|606.98|615.01|609.61|611.04|605.64|6412
1633690800000|2021-10-08 11:00:00|612.42|607.02|607.48|602.08|614.26|608.86|607.26|601.86|7524
1633694400000|2021-10-08 12:00:00|607.51|602.11|605.71|600.31|609.74|604.34|601.96|596.56|7665
1633698000000|2021-10-08 13:00:00|605.64|600.24|601.79|596.39|606.66|601.26|600.64|595.24|7395
1633701600000|2021-10-08 14:00:00|601.8|596.4|608.88|603.48|610.68|605.28|601.39|595.99|6479
1633705200000|2021-10-08 15:00:00|608.92|603.52|606.58|601.18|609.72|604.32|603.79|598.39|6202
1633708800000|2021-10-08 16:00:00|606.59|601.19|606.62|601.22|609.24|603.84|604.36|598.96|5378
1633712400000|2021-10-08 17:00:00|606.64|601.24|605.35|599.95|607.22|601.82|603.12|597.72|4425
1633716000000|2021-10-08 18:00:00|605.34|599.94|608.3|602.9|608.57|603.17|604.55|599.15|5088
1633719600000|2021-10-08 19:00:00|608.29|602.89|606.66|601.26|609.93|604.53|604.31|598.91|5004
1633723200000|2021-10-08 20:00:00|606.7|601.3|597.89|592.49|606.76|601.36|596.85|591.45|5594
1633762800000|2021-10-09 07:00:00|610.28|604.88|611.62|606.22|611.88|606.48|608.85|603.45|4194
1633766400000|2021-10-09 08:00:00|611.66|606.26|606.52|601.12|612.03|606.63|604.28|598.88|4935
1633770000000|2021-10-09 09:00:00|606.53|601.13|610.64|605.24|610.77|605.37|606.01|600.61|4709
1633773600000|2021-10-09 10:00:00|610.66|605.26|620.86|615.46|621.11|615.71|606.34|600.94|4907
1633777200000|2021-10-09 11:00:00|620.85|615.45|615.92|610.52|622.5|617.1|614.93|609.53|7935
1633780800000|2021-10-09 12:00:00|615.91|610.51|616.55|611.15|619.24|613.84|615.37|609.97|5760
1633784400000|2021-10-09 13:00:00|616.54|611.14|618.9|613.5|619.39|613.99|615.02|609.62|5475
1633788000000|2021-10-09 14:00:00|618.93|613.53|618.92|613.52|621.25|615.85|616.07|610.67|5379
1633791600000|2021-10-09 15:00:00|618.93|613.53|625.75|620.35|626.27|620.87|615.64|610.24|6477
1633795200000|2021-10-09 16:00:00|625.76|620.36|625.86|620.46|627.06|621.66|620.38|614.98|6868
1633798800000|2021-10-09 17:00:00|625.88|620.48|625.27|619.87|626.3|620.9|623.24|617.84|5573
1633802400000|2021-10-09 18:00:00|625.26|619.86|624.39|618.99|626.69|621.29|621.49|616.09|4836
1633806000000|2021-10-09 19:00:00|624.38|618.98|620.34|614.94|624.39|618.99|618.94|613.54|4582
1633809600000|2021-10-09 20:00:00|620.35|614.95|620.71|615.31|620.77|615.37|616.2|610.8|5472
1633813200000|2021-10-09 21:00:00|620.7|615.3|619.37|613.97|620.83|615.43|617.97|612.57|2526
1633816800000|2021-10-09 22:00:00|619.38|613.98|619.35|613.95|619.88|614.48|616.41|611.01|4150
1633820400000|2021-10-09 23:00:00|619.34|613.94|617.94|612.54|619.92|614.52|616.64|611.24|4319
1633824000000|2021-10-10 00:00:00|617.96|612.56|610.92|605.52|618.06|612.66|609.03|603.63|6061
1633827600000|2021-10-10 01:00:00|610.91|605.51|606.14|600.74|611.62|606.22|603.51|598.11|7133
1633831200000|2021-10-10 02:00:00|606.12|600.72|607.7|602.3|608.9|603.5|603.04|597.64|5854
1633834800000|2021-10-10 03:00:00|607.59|602.19|612.33|606.93|613.71|608.31|607.3|601.9|5170
1633838400000|2021-10-10 04:00:00|612.34|606.94|618.78|613.38|619.28|613.88|610.27|604.87|6042
1633842000000|2021-10-10 05:00:00|618.77|613.37|615.82|610.42|620.64|615.24|615.62|610.22|5217
1633845600000|2021-10-10 06:00:00|615.81|610.41|625|619.6|625.74|620.34|615.5|610.1|4839
1633849200000|2021-10-10 07:00:00|625.01|619.61|622.64|617.24|625.12|619.72|620.79|615.39|4902
1633852800000|2021-10-10 08:00:00|622.65|617.25|625.2|619.8|625.39|619.99|620.92|615.52|4480
1633856400000|2021-10-10 09:00:00|625.21|619.81|618.07|612.67|625.28|619.88|615.42|610.02|5835
1633860000000|2021-10-10 10:00:00|618.1|612.7|616.34|610.94|618.38|612.98|615.36|609.96|3963
1633863600000|2021-10-10 11:00:00|616.32|610.92|617.17|611.77|617.78|612.38|611.84|606.44|4882
1633867200000|2021-10-10 12:00:00|617.19|611.79|610.76|605.36|617.41|612.01|608.52|603.12|4784
1633870800000|2021-10-10 13:00:00|610.75|605.35|611.18|605.78|614.27|608.87|607.77|602.37|5170
1633874400000|2021-10-10 14:00:00|611.17|605.77|611.67|606.27|616.57|611.17|610.17|604.77|4136
1633878000000|2021-10-10 15:00:00|611.63|606.23|610.13|604.73|612.64|607.24|608.99|603.59|4504
1633881600000|2021-10-10 16:00:00|610.15|604.75|607.61|602.21|610.87|605.47|605.48|600.08|4461
1633885200000|2021-10-10 17:00:00|607.6|602.2|603.4|598|607.67|602.27|600.7|595.3|5086
1633888800000|2021-10-10 18:00:00|603.38|597.98|602.67|597.27|604.2|598.8|600.1|594.7|5000
1633892400000|2021-10-10 19:00:00|602.72|597.32|601.92|594.52|604.39|598.29|601.91|594.51|4443
1633896000000|2021-10-10 20:00:00|601.93|594.53|600.96|593.56|608.69|601.29|600.44|593.04|7574
1633899600000|2021-10-10 21:00:00|600.95|593.55|589.43|584.03|600.96|593.78|586.14|580.74|6609
1633903200000|2021-10-10 22:00:00|589.42|584.02|593.38|587.98|594.04|588.64|586.69|581.29|6939
1633906800000|2021-10-10 23:00:00|593.39|587.99|587.61|582.21|594.3|588.9|585.44|580.04|6540
1633910400000|2021-10-11 00:00:00|587.57|582.17|592.85|587.45|593.73|588.33|580.05|574.65|8224
1633914000000|2021-10-11 01:00:00|592.95|587.55|595.12|589.72|597.99|592.59|591.37|585.97|5917
1633917600000|2021-10-11 02:00:00|595.14|589.74|598.3|592.9|598.39|592.99|595.11|589.71|4379
1633921200000|2021-10-11 03:00:00|598.29|592.89|607.92|602.52|608.01|602.61|596.69|591.29|6423
1633924800000|2021-10-11 04:00:00|607.93|602.53|611.74|606.34|612.01|606.61|607.09|601.69|6175
1633928400000|2021-10-11 05:00:00|611.75|606.35|610.35|604.95|613.73|608.33|608.03|602.63|4880
1633932000000|2021-10-11 06:00:00|610.33|604.93|612.13|606.73|614.23|608.83|610.05|604.65|5128
1633935600000|2021-10-11 07:00:00|612.15|606.75|617.72|612.32|618.17|612.77|612.03|606.63|6918
1633939200000|2021-10-11 08:00:00|617.73|612.33|614.37|608.97|620.27|614.87|613.75|608.35|7098
1633942800000|2021-10-11 09:00:00|614.36|608.96|611.06|605.66|615.13|609.73|608.98|603.58|5807
1633946400000|2021-10-11 10:00:00|611.09|605.69|607.57|602.17|614.49|609.09|607.26|601.86|5678
1633950000000|2021-10-11 11:00:00|607.56|602.16|604.49|599.09|609.88|604.48|598.48|593.08|7094
1633953600000|2021-10-11 12:00:00|604.58|599.18|604.78|599.38|607.05|601.65|601.91|596.51|5950
1633957200000|2021-10-11 13:00:00|604.87|599.47|613.91|608.51|614.39|608.99|604.42|599.02|6468
1633960800000|2021-10-11 14:00:00|613.93|608.53|616.86|611.46|620.95|615.55|608.5|603.1|7078
1633964400000|2021-10-11 15:00:00|616.85|611.45|615.46|610.06|618.21|612.81|613.38|607.98|5599
1633968000000|2021-10-11 16:00:00|615.45|610.05|614.1|608.7|617.99|612.59|612.79|607.39|6180
1633971600000|2021-10-11 17:00:00|614.15|608.75|608|602.6|616|610.6|606.11|600.71|5992
1633975200000|2021-10-11 18:00:00|608.01|602.61|604.3|598.9|608.48|603.08|603.97|598.57|5374
1633978800000|2021-10-11 19:00:00|604.29|598.89|601.82|596.42|606.67|601.27|600.58|595.18|6062
1633982400000|2021-10-11 20:00:00|601.81|596.41|593.8|588.4|601.83|596.43|593.61|588.21|7454
1633986000000|2021-10-11 21:00:00|593.81|588.41|598.85|593.45|598.86|593.46|591.57|586.17|3928
1633989600000|2021-10-11 22:00:00|598.84|593.44|601.63|596.23|604.23|598.83|596.96|591.56|5066
1633993200000|2021-10-11 23:00:00|601.62|596.22|604.06|598.66|604.43|599.03|598.41|593.01|5878
1633996800000|2021-10-12 00:00:00|603.99|598.59|596.68|591.28|604.04|598.64|592.8|587.4|7574
1634000400000|2021-10-12 01:00:00|596.77|591.37|600.67|595.27|602.03|596.63|594.54|589.14|5107
1634004000000|2021-10-12 02:00:00|600.68|595.28|591.63|586.23|601.48|596.08|590.35|584.95|6643
1634007600000|2021-10-12 03:00:00|591.64|586.24|588.32|582.92|591.64|586.24|584.53|579.13|6610
1634011200000|2021-10-12 04:00:00|588.31|582.91|592.69|587.29|592.91|587.51|585.41|580.01|5473
1634014800000|2021-10-12 05:00:00|592.65|587.25|594.24|588.84|595.24|589.84|582.97|577.57|6291
1634018400000|2021-10-12 06:00:00|594.22|588.82|589.44|584.04|595.79|590.39|587.71|582.31|6940
1634022000000|2021-10-12 07:00:00|589.56|584.16|591.26|585.86|594.59|589.19|589.06|583.66|6249
1634025600000|2021-10-12 08:00:00|591.25|585.85|592.7|587.3|596.58|591.18|589.8|584.4|6856
1634029200000|2021-10-12 09:00:00|592.79|587.39|576.69|571.29|593.19|587.79|573.05|567.65|7004
1634032800000|2021-10-12 10:00:00|576.73|571.33|578.19|572.79|580.21|574.81|573.24|567.84|8016
1634036400000|2021-10-12 11:00:00|578.18|572.78|579.14|573.74|580.17|574.77|575.82|570.42|6063
1634040000000|2021-10-12 12:00:00|579.05|573.65|573.53|568.13|579.99|574.59|570.82|565.42|7563
1634043600000|2021-10-12 13:00:00|573.55|568.15|586.52|581.12|590.12|584.72|573.48|568.08|9324
1634047200000|2021-10-12 14:00:00|586.45|581.05|581.85|576.45|590.64|585.24|579.29|573.89|8552
1634050800000|2021-10-12 15:00:00|581.83|576.43|586.93|581.53|587.04|581.64|576.94|571.54|8026
1634054400000|2021-10-12 16:00:00|586.9|581.5|588.89|583.49|590.3|584.9|584|578.6|7781
1634058000000|2021-10-12 17:00:00|588.91|583.51|583.99|578.59|589.87|584.47|583.59|578.19|6576
1634061600000|2021-10-12 18:00:00|584.01|578.61|587.69|582.29|588.69|583.29|583.99|578.59|6082
1634065200000|2021-10-12 19:00:00|587.7|582.3|584.65|579.25|589.84|584.44|583.4|578|5649
1634068800000|2021-10-12 20:00:00|584.64|579.24|589.96|584.56|590.26|584.86|580.56|575.16|7348
1634072400000|2021-10-12 21:00:00|589.97|584.57|590.57|585.17|591.4|586|587.84|582.44|4209
1634076000000|2021-10-12 22:00:00|590.56|585.16|591.3|585.9|591.95|586.55|588.19|582.79|4264
1634079600000|2021-10-12 23:00:00|591.29|585.89|590.48|585.08|591.56|586.16|587.99|582.59|4755
1634083200000|2021-10-13 00:00:00|590.41|585.01|596.25|590.85|597.4|592|587.48|582.08|6298
1634086800000|2021-10-13 01:00:00|596.29|590.89|593.76|588.36|596.95|591.55|592.85|587.45|5008
1634090400000|2021-10-13 02:00:00|593.75|588.35|595.69|590.29|596.05|590.65|592.19|586.79|5326
1634094000000|2021-10-13 03:00:00|595.68|590.28|594.34|588.94|596.2|590.8|591.23|585.83|5377
1634097600000|2021-10-13 04:00:00|594.35|588.95|594.59|589.19|596.97|591.57|592.08|586.68|4827
1634101200000|2021-10-13 05:00:00|594.58|589.18|575.85|570.45|596.37|590.97|575.84|570.44|8066
1634104800000|2021-10-13 06:00:00|575.82|570.42|580.77|575.37|581.93|576.53|574.96|569.56|7805
1634108400000|2021-10-13 07:00:00|580.76|575.36|575.2|569.8|582.04|576.64|574.97|569.57|6910
1634112000000|2021-10-13 08:00:00|575.24|569.84|576.4|571|580.24|574.84|574.95|569.55|8048
1634115600000|2021-10-13 09:00:00|576.39|570.99|580|574.6|581.06|575.66|574.21|568.81|6170
1634119200000|2021-10-13 10:00:00|579.99|574.59|578.55|573.15|583.2|577.8|576.51|571.11|5487
1634122800000|2021-10-13 11:00:00|578.54|573.14|584.36|578.96|584.61|579.21|577.48|572.08|5809
1634126400000|2021-10-13 12:00:00|584.35|578.95|587.36|581.96|588.02|582.62|580.23|574.83|6517
1634130000000|2021-10-13 13:00:00|587.34|581.94|579.46|574.06|587.96|582.56|578.67|573.27|6739
1634133600000|2021-10-13 14:00:00|579.45|574.05|583.56|578.16|586.84|581.44|576.1|570.7|7378
1634137200000|2021-10-13 15:00:00|583.57|578.17|588.78|583.38|589.84|584.44|583.37|577.97|7042
1634140800000|2021-10-13 16:00:00|588.76|583.36|588.34|582.94|590.92|585.52|587.02|581.62|7157
1634144400000|2021-10-13 17:00:00|588.35|582.95|589.28|583.88|592.32|586.92|588.34|582.94|6854
1634148000000|2021-10-13 18:00:00|589.01|583.61|587.33|581.93|593.44|588.04|586.71|581.31|6502
1634151600000|2021-10-13 19:00:00|587.35|581.95|589.85|584.45|590.89|585.49|587.26|581.86|5844
1634155200000|2021-10-13 20:00:00|589.88|584.48|591.19|585.79|593.47|588.07|589.14|583.74|6480
1634158800000|2021-10-13 21:00:00|591.21|585.81|592.62|587.22|594.43|589.03|591.21|585.81|3804
1634162400000|2021-10-13 22:00:00|592.61|587.21|595.27|589.87|596.75|591.35|592.49|587.09|5124
1634166000000|2021-10-13 23:00:00|595.29|589.89|595.87|590.47|597.15|591.75|593.13|587.73|4885
1634169600000|2021-10-14 00:00:00|596|590.6|594.4|589|598.32|592.92|593.9|588.5|6060
1634173200000|2021-10-14 01:00:00|594.5|589.1|604.6|599.2|605.75|600.35|593.27|587.87|7055
1634176800000|2021-10-14 02:00:00|604.57|599.17|603.14|597.74|606.19|600.79|602.76|597.36|6338
1634180400000|2021-10-14 03:00:00|603.18|597.78|600.71|595.31|603.62|598.22|600.65|595.25|4734
1634184000000|2021-10-14 04:00:00|600.7|595.3|600.08|594.68|601.84|596.44|598.93|593.53|5332
1634187600000|2021-10-14 05:00:00|600|594.6|600.62|595.22|601.94|596.54|599.19|593.79|5401
1634191200000|2021-10-14 06:00:00|600.61|595.21|599.8|594.4|602.58|597.18|597.64|592.24|5429
1634194800000|2021-10-14 07:00:00|599.79|594.39|598.22|592.82|601.01|595.61|597.65|592.25|5730
1634198400000|2021-10-14 08:00:00|598.24|592.84|600.64|595.24|601.45|596.05|598.08|592.68|5177
1634202000000|2021-10-14 09:00:00|600.61|595.21|602.12|596.72|602.43|597.03|599.56|594.16|5094
1634205600000|2021-10-14 10:00:00|602.13|596.73|600.72|595.32|602.32|596.92|598.77|593.37|5119
1634209200000|2021-10-14 11:00:00|600.73|595.33|607|601.6|610.55|605.15|599.93|594.53|7084
1634212800000|2021-10-14 12:00:00|607.01|601.61|605.38|599.98|608.18|602.78|604.4|599|6419
1634216400000|2021-10-14 13:00:00|605.37|599.97|603.8|598.4|607.16|601.76|602.8|597.4|6168
1634220000000|2021-10-14 14:00:00|603.79|598.39|605.28|599.88|607.49|602.09|603.36|597.96|7003
1634223600000|2021-10-14 15:00:00|605.24|599.84|602.14|596.74|606.44|601.04|597.45|592.05|7807
1634227200000|2021-10-14 16:00:00|602.17|596.77|597.67|592.27|603.85|598.45|595.13|589.73|6792
1634230800000|2021-10-14 17:00:00|597.66|592.26|599.73|594.33|601.61|596.21|596.42|591.02|5189
1634234400000|2021-10-14 18:00:00|599.74|594.34|603.03|597.63|603.4|598|596.46|591.06|6750
1634238000000|2021-10-14 19:00:00|603.02|597.62|600.43|595.03|603.55|598.15|596.27|590.87|6195
1634241600000|2021-10-14 20:00:00|600.4|595|599.8|594.4|600.49|595.09|596.49|591.09|5084
1634245200000|2021-10-14 21:00:00|599.81|594.41|601.77|596.37|602.04|596.64|598.39|592.99|2922
1634248800000|2021-10-14 22:00:00|601.79|596.39|600.21|594.81|601.95|596.55|597.79|592.39|3592
1634252400000|2021-10-14 23:00:00|600.2|594.8|601.83|596.43|601.9|596.5|597.94|592.54|3977
1634256000000|2021-10-15 00:00:00|601.82|596.42|593.58|588.18|601.89|596.49|592.42|587.02|6116
1634259600000|2021-10-15 01:00:00|593.59|588.19|592.38|586.98|595.24|589.84|588.39|582.99|6397
1634263200000|2021-10-15 02:00:00|592.41|587.01|614.04|608.64|614.38|608.98|589.9|584.5|7989
1634266800000|2021-10-15 03:00:00|614.05|608.65|631.66|626.26|634.33|628.93|614.04|608.64|8769
1634270400000|2021-10-15 04:00:00|631.47|626.07|638.75|633.35|639.34|633.94|626.93|621.53|8748
1634274000000|2021-10-15 05:00:00|638.79|633.39|636.18|630.78|639.55|634.15|631.02|625.62|8549
1634277600000|2021-10-15 06:00:00|636.21|630.81|628.83|623.43|636.98|631.58|627.24|621.84|7534
1634281200000|2021-10-15 07:00:00|628.82|623.42|624.84|619.44|629.68|624.28|624.15|618.75|5839
1634284800000|2021-10-15 08:00:00|624.81|619.41|612.65|607.25|625.89|620.49|611.52|606.12|8888
1634288400000|2021-10-15 09:00:00|612.69|607.29|614.04|608.64|615.19|609.79|608.28|602.88|7880
1634292000000|2021-10-15 10:00:00|614.02|608.62|614.48|609.08|614.62|609.22|608.99|603.59|6291
1634295600000|2021-10-15 11:00:00|614.46|609.06|615.7|610.3|616|610.6|612.93|607.53|5593
1634299200000|2021-10-15 12:00:00|615.66|610.26|611.4|606|617.2|611.8|610.67|605.27|5631
1634302800000|2021-10-15 13:00:00|611.39|605.99|620.59|615.19|621.73|616.33|610.5|605.1|7048
1634306400000|2021-10-15 14:00:00|620.7|615.3|619.86|614.46|625.56|620.16|614.8|609.4|8570
1634310000000|2021-10-15 15:00:00|619.85|614.45|621.09|615.69|624.27|618.87|616.59|611.19|8662
1634313600000|2021-10-15 16:00:00|621.05|615.65|631.58|626.18|631.98|626.58|619.26|613.86|8199
1634317200000|2021-10-15 17:00:00|631.59|626.19|629.92|624.52|632.74|627.34|628.58|623.18|8566
1634320800000|2021-10-15 18:00:00|629.93|624.53|633.29|627.89|634.24|628.84|629.73|624.33|7326
1634324400000|2021-10-15 19:00:00|633.27|627.87|632.86|627.46|633.99|628.59|630.27|624.87|6767
1634328000000|2021-10-15 20:00:00|632.88|627.48|635.13|629.73|636.31|630.91|630.7|625.3|7293
1634367600000|2021-10-16 07:00:00|629.3|623.9|629.79|624.39|630.72|625.32|626.28|620.88|4535
1634371200000|2021-10-16 08:00:00|629.78|624.38|635.72|630.32|637.08|631.68|629.07|623.67|6030
1634374800000|2021-10-16 09:00:00|635.73|630.33|644.94|639.54|649.74|644.34|635.35|629.95|6481
1634378400000|2021-10-16 10:00:00|644.92|639.52|645.12|639.72|646.53|641.13|643.57|638.17|4673
1634382000000|2021-10-16 11:00:00|645.13|639.73|647.53|642.13|648.26|642.86|644.49|639.09|5017
1634385600000|2021-10-16 12:00:00|647.54|642.14|634.99|629.59|648.15|642.75|632.45|627.05|7200
1634389200000|2021-10-16 13:00:00|635|629.6|641.66|636.26|642.93|637.53|633.83|628.43|6913
1634392800000|2021-10-16 14:00:00|641.64|636.24|642.44|637.04|643.53|638.13|639.17|633.77|5661
1634396400000|2021-10-16 15:00:00|642.45|637.05|643.13|637.73|644.86|639.46|640.27|634.87|6132
1634400000000|2021-10-16 16:00:00|643.12|637.72|643.73|638.33|650.38|644.98|640.83|635.43|6481
1634403600000|2021-10-16 17:00:00|643.74|638.34|640.73|635.33|643.76|638.36|636.96|631.56|6372
1634407200000|2021-10-16 18:00:00|640.75|635.35|637.7|632.3|640.78|635.38|636.41|631.01|4808
1634410800000|2021-10-16 19:00:00|637.71|632.31|635.06|629.66|637.85|632.45|634.56|629.16|4246
1634414400000|2021-10-16 20:00:00|635.07|629.67|632.8|627.4|635.77|630.37|628.63|623.23|5328
1634418000000|2021-10-16 21:00:00|632.79|627.39|628.66|623.26|632.79|627.39|628.43|623.03|2476
1634421600000|2021-10-16 22:00:00|628.65|623.25|630.99|625.59|632.24|626.84|626.87|621.47|3545
1634425200000|2021-10-16 23:00:00|630.97|625.57|628.02|622.62|632.7|627.3|626.92|621.52|3894
1634428800000|2021-10-17 00:00:00|628.16|622.76|626.4|621|629.92|624.52|621.15|615.75|6076
1634432400000|2021-10-17 01:00:00|626.39|620.99|628.1|622.7|629.3|623.9|625.86|620.46|4542
1634436000000|2021-10-17 02:00:00|628.11|622.71|627.09|621.69|629.29|623.89|626.01|620.61|3675
1634439600000|2021-10-17 03:00:00|627.1|621.7|629.03|623.63|631.11|625.71|626.75|621.35|3980
1634443200000|2021-10-17 04:00:00|629.06|623.66|627.41|622.01|631.22|625.82|626.87|621.47|4294
1634446800000|2021-10-17 05:00:00|627.35|621.95|624.4|619|629.25|623.85|623.35|617.95|3983
1634450400000|2021-10-17 06:00:00|624.38|618.98|625.43|620.03|627.45|622.05|624.21|618.81|3543
1634454000000|2021-10-17 07:00:00|625.42|620.02|621.9|616.5|628.49|623.09|621.87|616.47|4552
1634457600000|2021-10-17 08:00:00|621.91|616.51|623.84|618.44|626.2|620.8|621.9|616.5|4170
1634461200000|2021-10-17 09:00:00|623.85|618.45|625.37|619.97|626.85|621.45|622.84|617.44|3938
1634464800000|2021-10-17 10:00:00|625.35|619.95|624.87|619.47|627.1|621.7|623.77|618.37|4440
1634468400000|2021-10-17 11:00:00|624.92|619.52|622.71|617.31|627.13|621.73|622.62|617.22|4598
1634472000000|2021-10-17 12:00:00|622.72|617.32|621.14|615.74|623.55|618.15|617.66|612.26|5108
1634475600000|2021-10-17 13:00:00|621.13|615.73|621.83|616.43|623.33|617.93|618.68|613.28|5347
1634479200000|2021-10-17 14:00:00|621.85|616.45|617.24|611.84|622.88|617.48|615.49|610.09|4538
1634482800000|2021-10-17 15:00:00|617.22|611.82|612.12|606.72|618.65|613.25|611.1|605.7|6530
1634486400000|2021-10-17 16:00:00|612.11|606.71|614.27|608.87|616.92|611.52|611.68|606.28|5177
1634490000000|2021-10-17 17:00:00|614.28|608.88|613.05|607.65|615.04|609.64|610.16|604.76|3977
1634493600000|2021-10-17 18:00:00|613.01|607.61|613.5|608.1|614.37|608.97|612.27|606.87|3146
1634497200000|2021-10-17 19:00:00|613.55|608.15|610.61|603.21|614.15|608.75|609.58|602.18|5243
1634500800000|2021-10-17 20:00:00|610.62|603.22|598.48|591.08|610.63|603.23|593.89|586.49|9672
1634504400000|2021-10-17 21:00:00|598.49|591.09|604.53|599.13|605.48|600.08|597.43|590.03|5100
1634508000000|2021-10-17 22:00:00|604.52|599.12|611.69|606.29|612.38|606.98|604.51|599.11|7597
1634511600000|2021-10-17 23:00:00|611.66|606.26|614.93|609.53|614.93|609.53|610.86|605.46|6767
1634515200000|2021-10-18 00:00:00|614.97|609.57|619.59|614.19|621.87|616.47|612.96|607.56|7032
1634518800000|2021-10-18 01:00:00|619.56|614.16|619|613.6|620.22|614.82|617.3|611.9|6136
1634522400000|2021-10-18 02:00:00|618.98|613.58|618.52|613.12|620.48|615.08|616.77|611.37|4712
1634526000000|2021-10-18 03:00:00|618.63|613.23|617.41|612.01|620.64|615.24|615.83|610.43|5137
1634529600000|2021-10-18 04:00:00|617.4|612|618.78|613.38|618.82|613.42|615.64|610.24|5036
1634533200000|2021-10-18 05:00:00|618.68|613.28|621.11|615.71|621.22|615.82|617.17|611.77|4218
1634536800000|2021-10-18 06:00:00|621.05|615.65|619.3|613.9|621.38|615.98|618.58|613.18|4666
1634540400000|2021-10-18 07:00:00|619.32|613.92|616.65|611.25|621.73|616.33|615.95|610.55|5601
1634544000000|2021-10-18 08:00:00|616.64|611.24|616.35|610.95|619.87|614.47|614.5|609.1|7281
1634547600000|2021-10-18 09:00:00|616.34|610.94|611.98|606.58|620.3|614.9|607.9|602.5|7696
1634551200000|2021-10-18 10:00:00|612|606.6|611.82|606.42|612.62|607.22|606.27|600.87|8247
1634554800000|2021-10-18 11:00:00|611.7|606.3|608.64|603.24|612.7|607.3|605.12|599.72|7950
1634558400000|2021-10-18 12:00:00|608.65|603.25|606.7|601.3|610.42|605.02|603.66|598.26|7375
1634562000000|2021-10-18 13:00:00|606.67|601.27|614.14|608.74|614.98|609.58|601.01|595.61|8503
1634565600000|2021-10-18 14:00:00|614.18|608.78|612.87|607.47|616.68|611.28|610.16|604.76|6511
1634569200000|2021-10-18 15:00:00|612.88|607.48|610.56|605.16|613.13|607.73|608.21|602.81|6194
1634572800000|2021-10-18 16:00:00|610.55|605.15|606.78|601.38|612.63|607.23|604.51|599.11|7390
1634576400000|2021-10-18 17:00:00|606.77|601.37|606.2|600.8|609.67|604.27|605.49|600.09|5749
1634580000000|2021-10-18 18:00:00|606.21|600.81|606.7|601.3|608.16|602.76|605.24|599.84|4996
1634583600000|2021-10-18 19:00:00|606.67|601.27|608.02|602.62|608.24|602.84|602.08|596.68|5489
1634587200000|2021-10-18 20:00:00|608.01|602.61|609.52|604.12|610.53|605.13|605.74|600.34|5489
1634590800000|2021-10-18 21:00:00|609.54|604.14|613.21|607.81|613.35|607.95|608.3|602.9|3327
1634594400000|2021-10-18 22:00:00|613.19|607.79|614.48|609.08|614.48|609.08|610.44|605.04|4638
1634598000000|2021-10-18 23:00:00|614.54|609.14|613.96|608.56|614.86|609.46|612.03|606.63|5371
1634601600000|2021-10-19 00:00:00|613.94|608.54|611.84|606.44|616.05|610.65|610.81|605.41|6441
1634605200000|2021-10-19 01:00:00|611.83|606.43|616.57|611.17|616.93|611.53|610.89|605.49|5831
1634608800000|2021-10-19 02:00:00|616.58|611.18|617.57|612.17|618.26|612.86|615.71|610.31|5106
1634612400000|2021-10-19 03:00:00|617.56|612.16|625.56|620.16|626.27|620.87|616.45|611.05|6907
1634616000000|2021-10-19 04:00:00|625.57|620.17|624.71|619.31|627.54|622.14|624.06|618.66|6078
1634619600000|2021-10-19 05:00:00|624.72|619.32|624.74|619.34|625.98|620.58|623.38|617.98|5435
1634623200000|2021-10-19 06:00:00|624.73|619.33|619.97|614.57|625.29|619.89|619.14|613.74|6364
1634626800000|2021-10-19 07:00:00|620|614.6|621.19|615.79|621.63|616.23|618.01|612.61|5649
1634630400000|2021-10-19 08:00:00|621.16|615.76|619.91|614.51|621.17|615.77|615.97|610.57|6451
1634634000000|2021-10-19 09:00:00|619.92|614.52|616.99|611.59|620.21|614.81|615.45|610.05|5605
1634637600000|2021-10-19 10:00:00|617.01|611.61|615.93|610.53|618.15|612.75|614.97|609.57|5477
1634641200000|2021-10-19 11:00:00|615.92|610.52|615.62|610.22|617.95|612.55|615.19|609.79|5748
1634644800000|2021-10-19 12:00:00|615.64|610.24|613.78|608.38|617.67|612.27|613.04|607.64|6169
1634648400000|2021-10-19 13:00:00|613.77|608.37|612.31|606.91|619.55|614.15|612.16|606.76|8452
1634652000000|2021-10-19 14:00:00|612.29|606.89|607.48|602.08|613.1|607.7|602.28|596.88|8688
1634655600000|2021-10-19 15:00:00|607.47|602.07|608.39|602.99|613.49|608.09|606.09|600.69|6836
1634659200000|2021-10-19 16:00:00|608.38|602.98|611.07|605.67|611.26|605.86|608.3|602.9|2884
1634662800000|2021-10-19 17:00:00|611.08|605.68|613.85|608.45|614.29|608.89|610.79|605.39|3089
1634666400000|2021-10-19 18:00:00|613.88|608.48|612.53|607.13|614.82|609.42|612.09|606.69|3062
1634670000000|2021-10-19 19:00:00|612.54|607.14|614.81|609.41|615.2|609.8|612.5|607.1|4100
1634673600000|2021-10-19 20:00:00|614.83|609.43|613.53|608.13|616.63|611.23|613.4|608|3582
1634677200000|2021-10-19 21:00:00|613.54|608.14|616.54|611.14|617.88|612.48|613.07|607.67|1995
1634680800000|2021-10-19 22:00:00|616.55|611.15|620.9|615.5|621.49|616.09|616.11|610.71|2915
1634684400000|2021-10-19 23:00:00|620.89|615.49|621.26|615.86|622.71|617.31|620.38|614.98|2841
1634688000000|2021-10-20 00:00:00|621.23|615.83|617.27|611.87|622.45|617.05|616.55|611.15|2585
1634691600000|2021-10-20 01:00:00|617.19|611.79|617.12|611.72|621.5|616.1|616.31|610.91|2961
1634695200000|2021-10-20 02:00:00|617.13|611.73|615.31|609.91|618.24|612.84|614.91|609.51|2398
1634698800000|2021-10-20 03:00:00|615.25|609.85|612.91|607.51|616.41|611.01|612.87|607.47|2433
1634702400000|2021-10-20 04:00:00|612.96|607.56|613.7|608.3|614.22|608.82|612.03|606.63|2140
1634706000000|2021-10-20 05:00:00|613.66|608.26|611.61|606.21|613.89|608.49|610.66|605.26|3142
1634709600000|2021-10-20 06:00:00|611.62|606.22|608.11|602.71|613.6|608.2|608.1|602.7|2690
1634713200000|2021-10-20 07:00:00|608.1|602.7|610.89|605.49|611.69|606.29|608.1|602.7|2422
1634716800000|2021-10-20 08:00:00|610.9|605.5|613.05|607.65|613.26|607.86|610.85|605.45|654
1634720400000|2021-10-20 09:00:00|613.09|607.69|612.19|606.79|614|608.6|611.66|606.26|2349
1634724000000|2021-10-20 10:00:00|612.17|606.77|612.71|607.31|612.75|607.35|610.91|605.51|2130
1634727600000|2021-10-20 11:00:00|612.69|607.29|615.39|609.99|616.27|610.87|612.63|607.23|1999
1634731200000|2021-10-20 12:00:00|615.41|610.01|625.81|620.41|630.53|625.13|615.09|609.69|4426
1634734800000|2021-10-20 13:00:00|625.89|620.49|635.68|630.28|635.88|630.48|624.17|618.77|4338
1634738400000|2021-10-20 14:00:00|635.58|630.18|640.38|634.98|641.21|635.81|634.09|628.69|5647
1634742000000|2021-10-20 15:00:00|640.4|635|645.6|640.2|645.83|640.43|637.63|632.23|3881
1634745600000|2021-10-20 16:00:00|645.53|640.13|650.12|644.72|651.37|645.97|644.71|639.31|4970
1634749200000|2021-10-20 17:00:00|650.14|644.74|648.26|642.86|650.94|645.54|646.31|640.91|3854
1634752800000|2021-10-20 18:00:00|648.25|642.85|650.43|645.03|650.83|645.43|647.38|641.98|2873
1634756400000|2021-10-20 19:00:00|650.5|645.1|650.16|644.76|650.91|645.51|648.31|642.91|3324
1634760000000|2021-10-20 20:00:00|650.12|644.72|648.2|642.8|650.66|645.26|644.76|639.36|4790
1634763600000|2021-10-20 21:00:00|648.21|642.81|647.01|641.61|650.3|644.9|646.17|640.77|3388
1634767200000|2021-10-20 22:00:00|646.96|641.56|645.97|640.57|648|642.6|645.21|639.81|3011
1634770800000|2021-10-20 23:00:00|645.98|640.58|647.39|641.99|648.78|643.38|645.65|640.25|3575
1634774400000|2021-10-21 00:00:00|647.42|642.02|654.22|648.82|656.51|651.11|645.68|640.28|4451
1634778000000|2021-10-21 01:00:00|654.19|648.79|650.29|644.89|656.12|650.72|647.47|642.07|4332
1634781600000|2021-10-21 02:00:00|650.33|644.93|646.76|641.36|651.66|646.26|644.7|639.3|6120
1634785200000|2021-10-21 03:00:00|646.75|641.35|644.35|638.95|646.9|641.5|641.97|636.57|5452
1634788800000|2021-10-21 04:00:00|644.28|638.88|643.08|637.68|644.87|639.47|638.99|633.59|4215
1634792400000|2021-10-21 05:00:00|643.09|637.69|643.3|637.9|644.96|639.56|641.58|636.18|3690
1634796000000|2021-10-21 06:00:00|643.29|637.89|641.76|636.36|644.63|639.23|638.39|632.99|4384
1634799600000|2021-10-21 07:00:00|641.73|636.33|644.23|638.83|644.92|639.52|638.78|633.38|3928
1634803200000|2021-10-21 08:00:00|644.19|638.79|647.54|642.14|648.67|643.27|643.94|638.54|4364
1634806800000|2021-10-21 09:00:00|647.53|642.13|653.95|648.55|654.98|649.58|647.5|642.1|4903
1634810400000|2021-10-21 10:00:00|653.97|648.57|654.46|649.06|654.81|649.41|652.41|647.01|4640
1634814000000|2021-10-21 11:00:00|654.41|649.01|644.15|638.75|658.4|653|643.22|637.82|6724
1634817600000|2021-10-21 12:00:00|644.16|638.76|645.99|640.59|647.15|641.75|640.45|635.05|4726
1634821200000|2021-10-21 13:00:00|646|640.6|644.38|638.98|648.59|643.19|644.14|638.74|4731
1634824800000|2021-10-21 14:00:00|644.4|639|634.08|628.68|646.01|640.61|632.18|626.78|6601
1634828400000|2021-10-21 15:00:00|634.07|628.67|632.28|626.88|636.08|630.68|624.05|618.65|7055
1634832000000|2021-10-21 16:00:00|632.19|626.79|629.29|623.89|635.82|630.42|628.85|623.45|5227
1634835600000|2021-10-21 17:00:00|629.27|623.87|627.5|622.1|633.5|628.1|627.26|621.86|5181
1634839200000|2021-10-21 18:00:00|627.51|622.11|630.26|624.86|633.76|628.36|627.45|622.05|5408
1634842800000|2021-10-21 19:00:00|630.28|624.88|630.23|624.83|634.78|629.38|629.04|623.64|5592
1634846400000|2021-10-21 20:00:00|630.22|624.82|631.24|625.84|632.59|627.19|627.98|622.58|5271
1634850000000|2021-10-21 21:00:00|631.22|625.82|632.53|627.13|634.63|629.23|630.08|624.68|1826
1634853600000|2021-10-21 22:00:00|632.54|627.14|627.16|621.76|633.28|627.88|627.03|621.63|3229
1634857200000|2021-10-21 23:00:00|627.12|621.72|626.04|620.64|629.7|624.3|624.96|619.56|4602
1634860800000|2021-10-22 00:00:00|626.07|620.67|635.28|629.88|636|630.6|625.99|620.59|4283
1634864400000|2021-10-22 01:00:00|635.3|629.9|634.3|628.9|637.62|632.22|633.9|628.5|3179
1634868000000|2021-10-22 02:00:00|634.26|628.86|632.98|627.58|636.15|630.75|632.03|626.63|2576
1634871600000|2021-10-22 03:00:00|632.57|627.17|637.8|632.4|637.82|632.42|632.57|627.17|2560
1634875200000|2021-10-22 04:00:00|637.81|632.41|637.71|632.31|638.06|632.66|635.03|629.63|2736
1634878800000|2021-10-22 05:00:00|637.64|632.24|637.75|632.35|638.07|632.67|633.68|628.28|2907
1634882400000|2021-10-22 06:00:00|637.84|632.44|634.16|628.76|638.21|632.81|632.19|626.79|3510
1634886000000|2021-10-22 07:00:00|634.15|628.75|637.29|631.89|637.46|632.06|633.19|627.79|2982
1634889600000|2021-10-22 08:00:00|637.31|631.91|637.04|631.64|638.24|632.84|635.59|630.19|3464
1634893200000|2021-10-22 09:00:00|637.07|631.67|634.17|628.77|637.88|632.48|632.43|627.03|3771
1634896800000|2021-10-22 10:00:00|634.15|628.75|632.85|627.45|634.65|629.25|630.99|625.59|3896
1634900400000|2021-10-22 11:00:00|632.71|627.31|637.02|631.62|637.12|631.72|632.28|626.88|2406
1634904000000|2021-10-22 12:00:00|637.01|631.61|639.61|634.21|639.63|634.23|634.96|629.56|3470
1634907600000|2021-10-22 13:00:00|639.58|634.18|629.71|624.31|639.66|634.26|629.14|623.74|5034
1634911200000|2021-10-22 14:00:00|629.69|624.29|627.82|622.42|629.73|624.33|619|613.6|6447
1634914800000|2021-10-22 15:00:00|627.83|622.43|622.86|617.46|631.36|625.96|622.35|616.95|5228
1634918400000|2021-10-22 16:00:00|622.85|617.45|624.13|618.73|625.29|619.89|615.44|610.04|5911
1634922000000|2021-10-22 17:00:00|624.08|618.68|619.89|614.49|625.31|619.91|619.56|614.16|4757
1634925600000|2021-10-22 18:00:00|619.87|614.47|622.59|617.19|624.36|618.96|618.48|613.08|4411
1634929200000|2021-10-22 19:00:00|622.58|617.18|624.59|619.19|624.64|619.24|619.85|614.45|4227
1634932800000|2021-10-22 20:00:00|624.58|619.18|623.22|617.82|625.14|619.74|622.8|617.4|4407
1634972400000|2021-10-23 07:00:00|623.15|617.75|635.78|630.38|636.26|630.86|623.15|617.75|2732
1634976000000|2021-10-23 08:00:00|635.72|630.32|636.01|630.61|637.06|631.66|634.53|629.13|2511
1634979600000|2021-10-23 09:00:00|636.03|630.63|630.88|625.48|636.55|631.15|628.33|622.93|4068
1634983200000|2021-10-23 10:00:00|630.87|625.47|625.14|619.74|631.88|626.48|625.1|619.7|3687
1634986800000|2021-10-23 11:00:00|625.13|619.73|634.22|628.82|635.14|629.74|617.52|612.12|6102
1634990400000|2021-10-23 12:00:00|634.1|628.7|630.08|624.68|634.66|629.26|630.08|624.68|3236
1634994000000|2021-10-23 13:00:00|630.14|624.74|627.96|622.56|630.72|625.32|626.73|621.33|3148
1634997600000|2021-10-23 14:00:00|627.89|622.49|626.87|621.47|629.08|623.68|626.13|620.73|3126
1635001200000|2021-10-23 15:00:00|626.82|621.42|630.56|625.16|631.64|626.24|625.34|619.94|5069
1635004800000|2021-10-23 16:00:00|630.55|625.15|628.91|623.51|632.93|627.53|628.28|622.88|4491
1635008400000|2021-10-23 17:00:00|628.92|623.52|629.28|623.88|630.28|624.88|627.73|622.33|3186
1635012000000|2021-10-23 18:00:00|629.27|623.87|627.92|622.52|630.75|625.35|626.93|621.53|2751
1635015600000|2021-10-23 19:00:00|627.93|622.53|626.56|621.16|628.15|622.75|624.55|619.15|2062
1635019200000|2021-10-23 20:00:00|626.55|621.15|627.2|621.8|627.54|622.14|624.81|619.41|2236
1635022800000|2021-10-23 21:00:00|627.17|621.77|627.23|621.83|629.76|624.36|626.37|620.97|1579
1635026400000|2021-10-23 22:00:00|627.21|621.81|627.68|622.28|630.46|625.06|627.01|621.61|2587
1635030000000|2021-10-23 23:00:00|627.72|622.32|631.76|626.36|631.83|626.43|627.49|622.09|3054
1635033600000|2021-10-24 00:00:00|631.8|626.4|631.68|626.28|633.11|627.71|630.96|625.56|2509
1635037200000|2021-10-24 01:00:00|631.67|626.27|631.19|625.79|632.9|627.5|630.25|624.85|2106
1635040800000|2021-10-24 02:00:00|631.18|625.78|633.83|628.43|633.88|628.48|628.84|623.44|3109
1635044400000|2021-10-24 03:00:00|633.82|628.42|633.63|628.23|635.59|630.19|631.98|626.58|2508
1635048000000|2021-10-24 04:00:00|633.64|628.24|630.31|624.91|634.5|629.1|629.53|624.13|2319
1635051600000|2021-10-24 05:00:00|630.29|624.89|628.25|622.85|631.52|626.12|628.22|622.82|1989
1635055200000|2021-10-24 06:00:00|628.26|622.86|624.59|619.19|628.89|623.49|623.86|618.46|3108
1635058800000|2021-10-24 07:00:00|624.47|619.07|625.45|620.05|625.56|620.16|623.49|618.09|2377
1635062400000|2021-10-24 08:00:00|625.44|620.04|625.23|619.83|626.74|621.34|623.02|617.62|2583
1635066000000|2021-10-24 09:00:00|625.21|619.81|627.81|622.41|632.91|627.51|624.73|619.33|3941
1635069600000|2021-10-24 10:00:00|627.8|622.4|632.42|627.02|633.52|628.12|627.68|622.28|2348
1635073200000|2021-10-24 11:00:00|632.4|627|624.3|618.9|634.17|628.77|623.57|618.17|4633
1635076800000|2021-10-24 12:00:00|624.29|618.89|622.57|617.17|625.54|620.14|617.72|612.32|6154
1635080400000|2021-10-24 13:00:00|622.58|617.18|622.02|616.62|626.18|620.78|621.75|616.35|3715
1635084000000|2021-10-24 14:00:00|622|616.6|618.01|612.61|622.27|616.87|617.7|612.3|3816
1635087600000|2021-10-24 15:00:00|618|612.6|612.26|606.86|619.76|614.36|611.27|605.87|6131
1635091200000|2021-10-24 16:00:00|612.19|606.79|616.5|611.1|616.57|611.17|609.02|603.62|4866
1635094800000|2021-10-24 17:00:00|616.55|611.15|617.13|611.73|618.63|613.23|615.79|610.39|3052
1635098400000|2021-10-24 18:00:00|617.12|611.72|611.72|606.32|617.12|611.72|608.77|603.37|4569
1635102000000|2021-10-24 19:00:00|611.69|606.29|619.18|611.78|619.56|612.16|611.63|606.23|3251
1635105600000|2021-10-24 20:00:00|619.26|611.86|618.93|611.53|620.17|612.77|617.11|609.71|3074
1635109200000|2021-10-24 21:00:00|618.95|611.55|619.6|614.2|620.71|614.45|618.15|610.79|2026
1635112800000|2021-10-24 22:00:00|619.58|614.18|619.14|613.74|620.6|615.2|617.84|612.44|2949
1635116400000|2021-10-24 23:00:00|619.15|613.75|619.91|614.51|620.44|615.04|617.66|612.26|3574
1635120000000|2021-10-25 00:00:00|619.84|614.44|623.79|618.39|623.8|618.4|617.64|612.24|3795
1635123600000|2021-10-25 01:00:00|623.78|618.38|623.01|617.61|625.49|620.09|622.81|617.41|3301
1635127200000|2021-10-25 02:00:00|623.05|617.65|623.63|618.23|623.79|618.39|622.11|616.71|2463
1635130800000|2021-10-25 03:00:00|623.61|618.21|624.2|618.8|625.49|620.09|623.61|618.21|3188
1635134400000|2021-10-25 04:00:00|624.19|618.79|625.22|619.82|626.79|621.39|622.8|617.4|3287
1635138000000|2021-10-25 05:00:00|625.23|619.83|624.96|619.56|626.16|620.76|623.29|617.89|2886
1635141600000|2021-10-25 06:00:00|624.97|619.57|622.97|617.57|625.98|620.58|622.89|617.49|3346
1635145200000|2021-10-25 07:00:00|623.03|617.63|625.13|619.73|626.92|621.52|622.33|616.93|3661
1635148800000|2021-10-25 08:00:00|625.1|619.7|623.29|617.89|626.09|620.69|622.72|617.32|3304
1635152400000|2021-10-25 09:00:00|623.3|617.9|623.28|617.88|623.94|618.54|622.29|616.89|2283
1635156000000|2021-10-25 10:00:00|623.27|617.87|622.23|616.83|624.12|618.72|619.67|614.27|2680
1635159600000|2021-10-25 11:00:00|622.21|616.81|624.33|618.93|624.79|619.39|621.35|615.95|2697
1635163200000|2021-10-25 12:00:00|624.32|618.92|623.32|617.92|625.67|620.27|623.25|617.85|2135
1635166800000|2021-10-25 13:00:00|623.34|617.94|623.86|618.46|624.77|619.37|621.27|615.87|2934
1635170400000|2021-10-25 14:00:00|623.88|618.48|624.58|619.18|625.55|620.15|623.52|618.12|2750
1635174000000|2021-10-25 15:00:00|624.54|619.14|629.98|624.58|630.68|625.28|623.64|618.24|2911
1635177600000|2021-10-25 16:00:00|629.97|624.57|628.63|623.23|631.11|625.71|627.8|622.4|2612
1635181200000|2021-10-25 17:00:00|628.62|623.22|622.89|617.49|629.08|623.68|622.84|617.44|3668
1635184800000|2021-10-25 18:00:00|622.9|617.5|622.01|616.61|623.8|618.4|621.06|615.66|2561
1635188400000|2021-10-25 19:00:00|622.02|616.62|619.14|613.74|622.14|616.74|618.68|613.28|2566
1635192000000|2021-10-25 20:00:00|619.18|613.78|622|616.6|622.69|617.29|619.18|613.78|2327
1635195600000|2021-10-25 21:00:00|621.99|616.59|622.25|616.85|624.28|618.88|621.79|616.39|1540
1635199200000|2021-10-25 22:00:00|622.26|616.86|626.11|620.71|626.54|621.14|621.95|616.55|1469
1635202800000|2021-10-25 23:00:00|626.13|620.73|624.1|618.7|626.15|620.75|623.71|618.31|1323
1635206400000|2021-10-26 00:00:00|624.09|618.69|624.56|619.16|628.59|623.19|622.34|616.94|2727
1635210000000|2021-10-26 01:00:00|624.54|619.14|623.08|617.68|626.13|620.73|622.62|617.22|2142
1635213600000|2021-10-26 02:00:00|623.07|617.67|625.14|619.74|626.27|620.87|622.97|617.57|2759
1635217200000|2021-10-26 03:00:00|625.31|619.91|630.94|625.54|634.55|629.15|625.15|619.75|2226
1635220800000|2021-10-26 04:00:00|630.91|625.51|626.34|620.94|631.32|625.92|624.59|619.19|3004
1635224400000|2021-10-26 05:00:00|626.35|620.95|628.76|623.36|629.4|624|626.32|620.92|2184
1635228000000|2021-10-26 06:00:00|628.82|623.42|626.96|621.56|629.99|624.59|625.87|620.47|2697
1635231600000|2021-10-26 07:00:00|626.92|621.52|626.42|621.02|627.08|621.68|624.43|619.03|2539
1635235200000|2021-10-26 08:00:00|626.49|621.09|630.16|624.76|631.2|625.8|626.37|620.97|2815
1635238800000|2021-10-26 09:00:00|630.12|624.72|627.01|621.61|630.84|625.44|626.89|621.49|2669
1635242400000|2021-10-26 10:00:00|626.98|621.58|627.59|622.19|628.26|622.86|625.29|619.89|1983
1635246000000|2021-10-26 11:00:00|627.63|622.23|625.03|619.63|627.9|622.5|624.94|619.54|2277
1635249600000|2021-10-26 12:00:00|625.04|619.64|622|616.6|625.69|620.29|620.07|614.67|2342
1635253200000|2021-10-26 13:00:00|621.99|616.59|621.07|615.67|622.76|617.36|620.11|614.71|2815
1635256800000|2021-10-26 14:00:00|621.08|615.68|614.17|608.77|621.22|615.82|610.02|604.62|4152
1635260400000|2021-10-26 15:00:00|614.16|608.76|616.65|611.25|617.82|612.42|612.68|607.28|3587
1635264000000|2021-10-26 16:00:00|616.62|611.22|613.8|608.4|617.69|612.29|612.94|607.54|3433
1635267600000|2021-10-26 17:00:00|613.81|608.41|618.11|612.71|618.96|613.56|613.57|608.17|2616
1635271200000|2021-10-26 18:00:00|618.13|612.73|618.82|613.42|618.97|613.57|616.68|611.28|3177
1635274800000|2021-10-26 19:00:00|618.8|613.4|620.18|614.78|620.44|615.04|617.89|612.49|1991
1635278400000|2021-10-26 20:00:00|620.19|614.79|622.41|617.01|622.63|617.23|618.4|613|3514
1635282000000|2021-10-26 21:00:00|622.42|617.02|619.22|613.82|627.16|621.76|618.61|613.21|2787
1635285600000|2021-10-26 22:00:00|619.23|613.83|608.02|602.62|619.43|614.03|603.08|597.68|5775
1635289200000|2021-10-26 23:00:00|608.03|602.63|614.57|609.17|615.76|610.36|606.53|601.13|3281
1635292800000|2021-10-27 00:00:00|614.56|609.16|615.52|610.12|615.89|610.49|612.07|606.67|2739
1635296400000|2021-10-27 01:00:00|615.55|610.15|613.14|607.74|618.01|612.61|613.11|607.71|1984
1635300000000|2021-10-27 02:00:00|613.12|607.72|612.25|606.85|614.92|609.52|611.7|606.3|2976
1635303600000|2021-10-27 03:00:00|612.27|606.87|615.42|610.02|617.36|611.96|612.07|606.67|1987
1635307200000|2021-10-27 04:00:00|615.46|610.06|620.05|614.65|621.9|616.5|614.56|609.16|3872
1635310800000|2021-10-27 05:00:00|620.04|614.64|618.09|612.69|621.39|615.99|616.17|610.77|3000
1635314400000|2021-10-27 06:00:00|618.08|612.68|612.92|607.52|619.94|614.54|612.7|607.3|3854
1635318000000|2021-10-27 07:00:00|612.93|607.53|591.62|586.22|613.43|608.03|591.43|586.03|4478
1635321600000|2021-10-27 08:00:00|591.61|586.21|566.7|561.3|591.62|586.22|537.97|532.57|8066
1635325200000|2021-10-27 09:00:00|566.66|561.26|561.71|556.31|566.73|561.33|559.1|553.7|6805
1635328800000|2021-10-27 10:00:00|561.81|556.41|561.44|556.04|563.74|558.34|555.38|549.98|5609
1635332400000|2021-10-27 11:00:00|561.4|556|560.63|555.23|563.71|558.31|559.38|553.98|3726
1635336000000|2021-10-27 12:00:00|560.62|555.22|562.35|556.95|563.29|557.89|559.03|553.63|3384
1635339600000|2021-10-27 13:00:00|562.32|556.92|561.51|556.11|564.52|559.12|561.16|555.76|2957
1635343200000|2021-10-27 14:00:00|561.5|556.1|566.41|561.01|568.81|563.41|558.97|553.57|3229
1635346800000|2021-10-27 15:00:00|566.22|560.82|562.07|556.67|570.04|564.64|561.22|555.82|3472
1635350400000|2021-10-27 16:00:00|562.09|556.69|564.18|558.78|566.21|560.81|557.97|552.57|4166
1635354000000|2021-10-27 17:00:00|564.15|558.75|562.44|557.04|566.51|561.11|561.4|556|2683
1635357600000|2021-10-27 18:00:00|562.49|557.09|560.14|554.74|564.48|559.08|560.04|554.64|2632
1635361200000|2021-10-27 19:00:00|560.15|554.75|561.67|556.27|561.7|556.3|553.98|548.58|5379
1635364800000|2021-10-27 20:00:00|561.6|556.2|561.43|556.03|564.69|559.29|557.48|552.08|3732
1635368400000|2021-10-27 21:00:00|561.37|555.97|562.39|556.99|563.63|558.23|560.61|555.21|2163
1635372000000|2021-10-27 22:00:00|562.4|557|559.57|554.17|562.67|557.27|556.31|550.91|3271
1635375600000|2021-10-27 23:00:00|559.64|554.24|551.68|546.28|561.58|556.18|550.95|545.55|4378
1635379200000|2021-10-28 00:00:00|551.69|546.29|548.52|543.12|559.07|553.67|548.52|543.12|5169
1635382800000|2021-10-28 01:00:00|548.58|543.18|558.68|553.28|559.85|554.45|547.01|541.61|4527
1635386400000|2021-10-28 02:00:00|558.67|553.27|558.58|553.18|558.72|553.32|553.17|547.77|2649
1635390000000|2021-10-28 03:00:00|558.44|553.04|558.49|553.09|561.35|555.95|555.23|549.83|2643
1635393600000|2021-10-28 04:00:00|558.5|553.1|556.47|551.07|559.28|553.88|554.54|549.14|3691
1635397200000|2021-10-28 05:00:00|556.48|551.08|561.58|556.18|561.71|556.31|555.94|550.54|3628
1635400800000|2021-10-28 06:00:00|561.77|556.37|566.89|561.49|569.58|564.18|555.86|550.46|7117
1635404400000|2021-10-28 07:00:00|566.86|561.46|567.08|561.68|569.45|564.05|563.15|557.75|3780
1635408000000|2021-10-28 08:00:00|567.11|561.71|579.4|574|579.59|574.19|566.92|561.52|5054
1635411600000|2021-10-28 09:00:00|579.41|574.01|581.91|576.51|582.05|576.65|574.68|569.28|3665
1635415200000|2021-10-28 10:00:00|581.92|576.52|575.19|569.79|582.04|576.64|574.89|569.49|3836
1635418800000|2021-10-28 11:00:00|575.2|569.8|572.8|567.4|576.41|571.01|571.67|566.27|3355
1635422400000|2021-10-28 12:00:00|572.81|567.41|572.78|567.38|573.64|568.24|571.65|566.25|2738
1635426000000|2021-10-28 13:00:00|572.79|567.39|573.99|568.59|577.33|571.93|571.44|566.04|3934
1635429600000|2021-10-28 14:00:00|573.98|568.58|571.88|566.48|574.01|568.61|569.13|563.73|2818
1635433200000|2021-10-28 15:00:00|571.89|566.49|572.88|567.48|573.99|568.59|570.67|565.27|3660
1635436800000|2021-10-28 16:00:00|572.89|567.49|573.96|568.56|575.44|570.04|572.82|567.42|3229
1635440400000|2021-10-28 17:00:00|573.98|568.58|578.41|573.01|583.43|578.03|573.2|567.8|3847
1635444000000|2021-10-28 18:00:00|578.46|573.06|575.15|569.75|578.46|573.06|568.07|562.67|4571
1635447600000|2021-10-28 19:00:00|575.17|569.77|589.59|584.19|590.63|585.23|573.08|567.68|4591
1635451200000|2021-10-28 20:00:00|589.54|584.14|589.48|584.08|595.03|589.63|588.74|583.34|4702
1635454800000|2021-10-28 21:00:00|589.49|584.09|583.91|578.51|589.6|584.2|583.59|578.19|2618
1635458400000|2021-10-28 22:00:00|583.92|578.52|582.7|577.3|585.39|579.99|579.41|574.01|3372
1635462000000|2021-10-28 23:00:00|582.73|577.33|581.69|576.29|583.67|578.27|580.05|574.65|3658
1635465600000|2021-10-29 00:00:00|581.68|576.28|588|582.6|588.29|582.89|578.83|573.43|5300
1635469200000|2021-10-29 01:00:00|587.99|582.59|590.62|585.22|593.48|588.08|587.26|581.86|4246
1635472800000|2021-10-29 02:00:00|590.61|585.21|593|587.6|593.24|587.84|589.88|584.48|2754
1635476400000|2021-10-29 03:00:00|593.06|587.66|592.95|587.55|593.71|588.31|590.6|585.2|2451
1635480000000|2021-10-29 04:00:00|592.96|587.56|592.19|586.79|593.63|588.23|590.56|585.16|2339
1635483600000|2021-10-29 05:00:00|592.18|586.78|587.77|582.37|592.57|587.17|586.04|580.64|3319
1635487200000|2021-10-29 06:00:00|587.76|582.36|587.89|582.49|590.15|584.75|586.1|580.7|2361
1635490800000|2021-10-29 07:00:00|587.88|582.48|581.05|575.65|589.11|583.71|580.82|575.42|3205
1635494400000|2021-10-29 08:00:00|581.04|575.64|585.31|579.91|585.78|580.38|579.78|574.38|3142
1635498000000|2021-10-29 09:00:00|585.34|579.94|583.96|578.56|587.63|582.23|583.61|578.21|2325
1635501600000|2021-10-29 10:00:00|583.97|578.57|581.31|575.91|584.93|579.53|579.99|574.59|2695
1635505200000|2021-10-29 11:00:00|581.3|575.9|582.07|576.67|582.68|577.28|577.2|571.8|3604
1635508800000|2021-10-29 12:00:00|582.06|576.66|582.65|577.25|585.66|580.26|579.09|573.69|3513
1635512400000|2021-10-29 13:00:00|582.64|577.24|586.23|580.83|586.31|580.91|580.44|575.04|2556
1635516000000|2021-10-29 14:00:00|586.26|580.86|584.1|578.7|587.02|581.62|583.01|577.61|3307
1635519600000|2021-10-29 15:00:00|584.11|578.71|592.04|586.64|592.99|587.59|583.54|578.14|4722
1635523200000|2021-10-29 16:00:00|592.05|586.65|594|588.6|594.96|589.56|591.96|586.56|3666
1635526800000|2021-10-29 17:00:00|593.97|588.57|595.23|589.83|596.22|590.82|592.71|587.31|2806
1635530400000|2021-10-29 18:00:00|595.13|589.73|591.64|586.24|595.39|589.99|591.01|585.61|2884
1635534000000|2021-10-29 19:00:00|591.65|586.25|593.66|588.26|594.3|588.9|590.85|585.45|2348
1635537600000|2021-10-29 20:00:00|593.6|588.2|594.72|589.32|596.09|590.69|593.43|588.03|1975
1635577200000|2021-10-30 07:00:00|598.26|592.86|601.93|596.53|602.74|597.34|597.76|592.36|3173
1635580800000|2021-10-30 08:00:00|602.11|596.71|598.12|592.72|603.61|598.21|595.37|589.97|3713
1635584400000|2021-10-30 09:00:00|598.13|592.73|597.71|592.31|598.13|592.73|595.78|590.38|781
1635588000000|2021-10-30 10:00:00|597.66|592.26|600.47|595.07|601.3|595.9|594.09|588.69|2292
1635591600000|2021-10-30 11:00:00|600.5|595.1|598.74|593.34|601.69|596.29|597.23|591.83|1762
1635595200000|2021-10-30 12:00:00|598.73|593.33|597.82|592.42|598.73|593.33|595.67|590.27|2397
1635598800000|2021-10-30 13:00:00|597.8|592.4|592.92|587.52|597.8|592.4|589.55|584.15|4307
1635602400000|2021-10-30 14:00:00|592.93|587.53|587.6|582.2|593.35|587.95|584.45|579.05|5018
1635606000000|2021-10-30 15:00:00|587.61|582.21|589.53|584.13|589.53|584.13|586.96|581.56|3363
1635609600000|2021-10-30 16:00:00|589.52|584.12|586.91|581.51|590.27|584.87|586.27|580.87|2730
1635613200000|2021-10-30 17:00:00|586.93|581.53|587.64|582.24|591.13|585.73|586.93|581.53|2783
1635616800000|2021-10-30 18:00:00|587.65|582.25|589.81|584.41|590.75|585.35|587.02|581.62|2114
1635620400000|2021-10-30 19:00:00|589.83|584.43|590.44|585.04|590.79|585.39|589.38|583.98|2283
1635624000000|2021-10-30 20:00:00|590.43|585.03|587.87|582.47|591.49|586.09|587.56|582.16|2270
1635627600000|2021-10-30 21:00:00|587.88|582.48|587.73|582.33|588.81|583.41|587.16|581.76|1892
1635631200000|2021-10-30 22:00:00|587.7|582.3|583.64|578.24|588.3|582.9|578.83|573.43|2962
1635634800000|2021-10-30 23:00:00|583.63|578.23|588|582.6|588.01|582.61|583.46|578.06|2439
1635638400000|2021-10-31 00:00:00|588.02|582.62|590.97|585.57|593.29|587.89|587.2|581.8|3304
1635642000000|2021-10-31 01:00:00|590.96|585.56|588.1|582.7|592.33|586.93|587.4|582|2237
1635645600000|2021-10-31 02:00:00|588.14|582.74|602.61|597.21|607.03|601.63|587.54|582.14|5495
1635649200000|2021-10-31 03:00:00|602.62|597.22|597.99|592.59|604.8|599.4|597.45|592.05|3278
1635652800000|2021-10-31 04:00:00|598.21|592.81|596.17|590.77|598.78|593.38|595.44|590.04|2979
1635656400000|2021-10-31 05:00:00|596.36|590.96|595.65|590.25|596.47|591.07|593.55|588.15|2884
1635660000000|2021-10-31 06:00:00|595.68|590.28|596.68|591.28|597.03|591.63|594.36|588.96|2332
1635663600000|2021-10-31 07:00:00|596.69|591.29|594.73|589.33|596.83|591.43|594.07|588.67|2111
1635667200000|2021-10-31 08:00:00|594.76|589.36|587.31|581.91|594.98|589.58|586.6|581.2|3110
1635670800000|2021-10-31 09:00:00|587.25|581.85|585.66|580.26|588.16|582.76|583.96|578.56|2468
1635674400000|2021-10-31 10:00:00|585.67|580.27|585.3|579.9|588.55|583.15|580.98|575.58|3169
1635678000000|2021-10-31 11:00:00|585.26|579.86|580.52|575.12|586.29|580.89|580.02|574.62|3607
1635681600000|2021-10-31 12:00:00|580.47|575.07|582.3|576.9|588.67|583.27|577.09|571.69|4692
1635685200000|2021-10-31 13:00:00|582.29|576.89|587.4|582|587.97|582.57|580.36|574.96|4582
1635688800000|2021-10-31 14:00:00|587.39|581.99|589.12|583.72|590.35|584.95|584.68|579.28|4378
1635692400000|2021-10-31 15:00:00|589.07|583.67|594.66|589.26|597.16|591.76|588.32|582.92|3619
1635696000000|2021-10-31 16:00:00|594.62|589.22|597.19|591.79|597.47|592.07|591.16|585.76|3412
1635699600000|2021-10-31 17:00:00|597.2|591.8|597.01|591.61|598.92|593.52|595.81|590.41|2818
1635703200000|2021-10-31 18:00:00|597.06|591.66|598.27|592.87|599.36|593.96|595.26|589.86|3570
1635706800000|2021-10-31 19:00:00|598.33|592.93|599.52|594.12|600.07|594.67|597.23|591.83|2862
1635710400000|2021-10-31 20:00:00|599.5|594.1|602.99|595.59|603.28|596.83|597.86|592.46|3039
1635714000000|2021-10-31 21:00:00|603|595.6|604.43|597.03|604.57|597.17|601.96|594.56|1658
1635717600000|2021-10-31 22:00:00|604.44|597.04|600.84|595.44|604.63|598|600.51|595.11|2911
1635721200000|2021-10-31 23:00:00|600.89|595.49|599.8|594.4|601.94|596.54|598.74|593.34|2719
1635724800000|2021-11-01 00:00:00|599.84|594.44|602.14|596.74|602.29|596.89|596.97|591.57|3243
1635728400000|2021-11-01 01:00:00|602.17|596.77|596.84|591.44|602.56|597.16|596.42|591.02|2464
1635732000000|2021-11-01 02:00:00|596.83|591.43|590.36|584.96|597.65|592.25|583.75|578.35|4429
1635735600000|2021-11-01 03:00:00|590.37|584.97|585.27|579.87|590.99|585.59|584.21|578.81|3383
1635739200000|2021-11-01 04:00:00|585.29|579.89|589.57|584.17|591.91|586.51|581.89|576.49|3807
1635742800000|2021-11-01 05:00:00|589.55|584.15|589.85|584.45|592.21|586.81|588.84|583.44|2529
1635746400000|2021-11-01 06:00:00|589.82|584.42|591.13|585.73|592.54|587.14|587.29|581.89|2219
1635750000000|2021-11-01 07:00:00|591.17|585.77|598.66|593.26|599.49|594.09|591.14|585.74|4065
1635753600000|2021-11-01 08:00:00|598.63|593.23|596.6|591.2|599.76|594.36|596.07|590.67|3638
1635757200000|2021-11-01 09:00:00|596.55|591.15|594.11|588.71|598.69|593.29|594.11|588.71|3079
1635760800000|2021-11-01 10:00:00|594.12|588.72|591.62|586.22|594.8|589.4|591.37|585.97|3118
1635764400000|2021-11-01 11:00:00|591.67|586.27|588.2|582.8|593.71|588.31|588.01|582.61|4078
1635768000000|2021-11-01 12:00:00|588.23|582.83|589.9|584.5|591.4|586|588.21|582.81|3499
1635771600000|2021-11-01 13:00:00|589.95|584.55|592.58|587.18|593.69|588.29|589.61|584.21|2888
1635775200000|2021-11-01 14:00:00|592.6|587.2|588.16|582.76|593.01|587.61|588.01|582.61|3410
1635778800000|2021-11-01 15:00:00|588.22|582.82|589.15|583.75|592.34|586.94|588.21|582.81|2486
1635782400000|2021-11-01 16:00:00|589.14|583.74|589.32|583.92|596.44|591.04|587.54|582.14|3369
1635786000000|2021-11-01 17:00:00|589.34|583.94|587.05|581.65|589.96|584.56|586.24|580.84|3171
1635789600000|2021-11-01 18:00:00|587.04|581.64|586.7|581.3|587.96|582.56|583.97|578.57|2772
1635793200000|2021-11-01 19:00:00|586.72|581.32|591.77|586.37|592.29|586.89|584.95|579.55|3038
1635796800000|2021-11-01 20:00:00|591.76|586.36|589.32|583.92|591.76|586.36|587.77|582.37|2936
1635800400000|2021-11-01 21:00:00|589.33|583.93|588.45|583.05|592.11|586.71|587.83|582.43|1465
1635804000000|2021-11-01 22:00:00|588.43|583.03|589.74|584.34|591.65|586.25|588.43|583.03|1827
1635807600000|2021-11-01 23:00:00|589.7|584.3|589.97|584.57|591.18|585.78|589.53|584.13|2166
1635811200000|2021-11-02 00:00:00|590.04|584.64|589.01|583.61|593.88|588.48|587.75|582.35|3469
1635814800000|2021-11-02 01:00:00|589.05|583.65|591.29|585.89|595.15|589.75|588.25|582.85|2313
1635818400000|2021-11-02 02:00:00|591.22|585.82|590.23|584.83|592.83|587.43|590.06|584.66|1985
1635822000000|2021-11-02 03:00:00|590.29|584.89|591.09|585.69|592.3|586.9|589.82|584.42|1135
1635825600000|2021-11-02 04:00:00|591.1|585.7|590.74|585.34|592.45|587.05|589.9|584.5|1436
1635829200000|2021-11-02 05:00:00|590.77|585.37|591.31|585.91|591.98|586.58|588.86|583.46|1747
1635832800000|2021-11-02 06:00:00|591.3|585.9|590.71|585.31|591.41|586.01|589.44|584.04|1940
1635836400000|2021-11-02 07:00:00|590.62|585.22|586.67|581.27|591.25|585.85|585.45|580.05|1405
1635840000000|2021-11-02 08:00:00|586.76|581.36|587.08|581.68|588.33|582.93|586.22|580.82|1873
1635843600000|2021-11-02 09:00:00|587.05|581.65|600.3|594.9|600.61|595.21|585.81|580.41|3066
1635847200000|2021-11-02 10:00:00|600.29|594.89|598.37|592.97|603.87|598.47|596.5|591.1|3513
1635850800000|2021-11-02 11:00:00|598.44|593.04|596.3|590.9|599.34|593.94|596.19|590.79|1631
1635854400000|2021-11-02 12:00:00|596.31|590.91|596.41|591.01|597.53|592.13|595.94|590.54|1278
1635858000000|2021-11-02 13:00:00|596.43|591.03|599.85|594.45|599.98|594.58|596.41|591.01|1093
1635861600000|2021-11-02 14:00:00|599.64|594.24|600.23|594.83|601.2|595.8|598.37|592.97|1932
1635865200000|2021-11-02 15:00:00|600.2|594.8|603.32|597.92|603.65|598.25|599.28|593.88|2135
1635868800000|2021-11-02 16:00:00|603.34|597.94|609.74|604.34|609.79|604.39|599.18|593.78|2847
1635872400000|2021-11-02 17:00:00|609.98|604.58|607.35|601.95|611.37|605.97|605.97|600.57|2217
1635876000000|2021-11-02 18:00:00|607.28|601.88|611.19|605.79|611.26|605.86|605.56|600.16|1886
1635879600000|2021-11-02 19:00:00|611.22|605.82|606.68|601.28|611.23|605.83|604.88|599.48|2072
1635883200000|2021-11-02 20:00:00|606.7|601.3|603.44|598.04|606.72|601.32|603.05|597.65|2444
1635886800000|2021-11-02 21:00:00|603.38|597.98|603.63|598.23|603.97|598.57|601.74|596.34|1399
1635890400000|2021-11-02 22:00:00|603.62|598.22|601.37|595.97|603.9|598.5|601.09|595.69|1350
1635894000000|2021-11-02 23:00:00|601.4|596|601.24|595.84|601.48|596.08|599.17|593.77|2077
1635897600000|2021-11-03 00:00:00|601.37|595.97|602.92|597.52|603.01|597.61|597.81|592.41|1981
1635901200000|2021-11-03 01:00:00|602.94|597.54|600.84|595.44|602.99|597.59|599.35|593.95|2302
1635904800000|2021-11-03 02:00:00|600.78|595.38|602.47|597.07|602.48|597.08|597.96|592.56|3142
1635908400000|2021-11-03 03:00:00|602.43|597.03|602.47|597.07|602.52|597.12|600.57|595.17|2295
1635912000000|2021-11-03 04:00:00|602.49|597.09|601.49|596.09|604.33|598.93|597.11|591.71|3277
1635915600000|2021-11-03 05:00:00|601.47|596.07|607.85|602.45|610.82|605.42|601.27|595.87|3905
1635919200000|2021-11-03 06:00:00|607.86|602.46|614.73|609.33|617.52|612.12|607.85|602.45|3108
1635922800000|2021-11-03 07:00:00|614.71|609.31|621.4|616|621.74|616.34|613.72|608.32|3674
1635926400000|2021-11-03 08:00:00|621.35|615.95|618.43|613.03|621.8|616.4|615.53|610.13|3158
1635930000000|2021-11-03 09:00:00|618.35|612.95|619.87|614.47|620.13|614.73|616.44|611.04|2571
1635933600000|2021-11-03 10:00:00|619.89|614.49|618.18|612.78|620.66|615.26|616.58|611.18|2833
1635937200000|2021-11-03 11:00:00|618.12|612.72|616.92|611.52|618.6|613.2|613.5|608.1|2924
1635940800000|2021-11-03 12:00:00|616.93|611.53|598.58|593.18|617.16|611.76|593.13|587.73|4639
1635944400000|2021-11-03 13:00:00|598.57|593.17|597.07|591.67|602.17|596.77|592.82|587.42|4607
1635948000000|2021-11-03 14:00:00|597.06|591.66|599.71|594.31|601.16|595.76|594.53|589.13|3508
1635951600000|2021-11-03 15:00:00|599.72|594.32|602.9|597.5|602.9|597.5|598.04|592.64|2601
1635955200000|2021-11-03 16:00:00|602.96|597.56|605.64|600.24|607.71|602.31|601.4|596|3382
1635958800000|2021-11-03 17:00:00|605.7|600.3|608.43|603.03|609.41|604.01|603.62|598.22|2512
1635962400000|2021-11-03 18:00:00|608.42|603.02|615.03|609.63|615.73|610.33|603.75|598.35|6858
1635966000000|2021-11-03 19:00:00|615.02|609.62|614.38|608.98|618.89|613.49|614.37|608.97|3349
1635969600000|2021-11-03 20:00:00|614.39|608.99|614.68|609.28|615.31|609.91|613.34|607.94|2334
1635973200000|2021-11-03 21:00:00|614.76|609.36|615.01|609.61|616.9|611.5|614.39|608.99|1624
1635976800000|2021-11-03 22:00:00|614.99|609.59|612.78|607.38|615.34|609.94|612.06|606.66|2709
1635980400000|2021-11-03 23:00:00|612.81|607.41|613.85|608.45|615.25|609.85|612.09|606.69|1822
1635984000000|2021-11-04 00:00:00|613.89|608.49|614.06|608.66|615.85|610.45|610.46|605.06|3371
1635987600000|2021-11-04 01:00:00|614.02|608.62|611.5|606.1|614.02|608.62|610.85|605.45|3244
1635991200000|2021-11-04 02:00:00|611.51|606.11|614.1|608.7|614.13|608.73|611.43|606.03|2307
1635994800000|2021-11-04 03:00:00|614.09|608.69|611.19|605.79|614.75|609.35|609.86|604.46|3200
1635998400000|2021-11-04 04:00:00|611.17|605.77|611.32|605.92|613.55|608.15|611|605.6|2303
1636002000000|2021-11-04 05:00:00|611.29|605.89|608.19|602.79|611.62|606.22|607.94|602.54|2079
1636005600000|2021-11-04 06:00:00|608.27|602.87|609.87|604.47|610.68|605.28|606.57|601.17|2196
1636009200000|2021-11-04 07:00:00|609.84|604.44|604.37|598.97|610.9|605.5|604.23|598.83|2771
1636012800000|2021-11-04 08:00:00|604.39|598.99|602.1|596.7|607.83|602.43|601.23|595.83|4282
1636016400000|2021-11-04 09:00:00|602.08|596.68|601.47|596.07|604.74|599.34|599.67|594.27|3902
1636020000000|2021-11-04 10:00:00|601.53|596.13|603.39|597.99|604.03|598.63|599.41|594.01|2790
1636023600000|2021-11-04 11:00:00|603.44|598.04|600.34|594.94|605.11|599.71|598.33|592.93|2332
1636027200000|2021-11-04 12:00:00|600.29|594.89|604.39|598.99|605.02|599.62|599.77|594.37|1745
1636030800000|2021-11-04 13:00:00|604.74|599.34|605.02|599.62|605.57|600.17|601.99|596.59|2730
1636034400000|2021-11-04 14:00:00|605.04|599.64|600.64|595.24|606.19|600.79|600.55|595.15|2564
1636038000000|2021-11-04 15:00:00|600.65|595.25|592.7|587.3|601.46|596.06|589.74|584.34|4880
1636041600000|2021-11-04 16:00:00|592.72|587.32|596.16|590.76|597.22|591.82|591.16|585.76|4630
1636045200000|2021-11-04 17:00:00|596.18|590.78|593.31|587.91|596.93|591.53|593.27|587.87|3850
1636048800000|2021-11-04 18:00:00|593.37|587.97|592.83|587.43|597.74|592.34|592.42|587.02|2959
1636052400000|2021-11-04 19:00:00|592.89|587.49|599.04|593.64|599.34|593.94|592.76|587.36|2569
1636056000000|2021-11-04 20:00:00|599.09|593.69|599.9|594.5|599.96|594.56|597.11|591.71|2898
1636059600000|2021-11-04 21:00:00|599.91|594.51|598.9|593.5|600.62|595.22|598.73|593.33|1174
1636063200000|2021-11-04 22:00:00|598.87|593.47|598.04|592.64|599.97|594.57|596.36|590.96|1815
1636066800000|2021-11-04 23:00:00|598.07|592.67|598.65|593.25|600.18|594.78|597.78|592.38|2243
1636070400000|2021-11-05 00:00:00|598.62|593.22|595.05|589.65|599.76|594.36|594.82|589.42|2515
1636074000000|2021-11-05 01:00:00|595.14|589.74|600.02|594.62|600.05|594.65|594.97|589.57|2242
1636077600000|2021-11-05 02:00:00|600.05|594.65|598.61|593.21|600.79|595.39|598.6|593.2|2018
1636081200000|2021-11-05 03:00:00|598.62|593.22|602.52|597.12|602.9|597.5|598.62|593.22|2223
1636084800000|2021-11-05 04:00:00|602.53|597.13|602.06|596.66|603.13|597.73|601.46|596.06|2409
1636088400000|2021-11-05 05:00:00|602.05|596.65|607.43|602.03|608.44|603.04|600.38|594.98|2303
1636092000000|2021-11-05 06:00:00|607.47|602.07|605.96|600.56|610.37|604.97|605.84|600.44|2508
1636095600000|2021-11-05 07:00:00|605.98|600.58|605.32|599.92|607.64|602.24|604.46|599.06|1903
1636099200000|2021-11-05 08:00:00|605.31|599.91|608.97|603.57|609.78|604.38|603.75|598.35|2082
1636102800000|2021-11-05 09:00:00|609.07|603.67|605.81|600.41|610.04|604.64|603.62|598.22|3202
1636106400000|2021-11-05 10:00:00|605.67|600.27|605.12|599.72|606.97|601.57|603.12|597.72|3077
1636110000000|2021-11-05 11:00:00|605.15|599.75|602.53|597.13|635.19|629.79|597.39|591.99|5769
1636113600000|2021-11-05 12:00:00|602.59|597.19|604.35|598.95|604.72|599.32|598.43|593.03|5101
1636117200000|2021-11-05 13:00:00|604.36|598.96|606.61|601.21|609.07|603.67|603.41|598.01|3955
1636120800000|2021-11-05 14:00:00|606.6|601.2|600.73|595.33|606.83|601.43|599.49|594.09|3447
1636124400000|2021-11-05 15:00:00|600.69|595.29|597.46|592.06|601.99|596.59|596.8|591.4|3629
1636128000000|2021-11-05 16:00:00|597.49|592.09|599.22|593.82|599.9|594.5|597.17|591.77|2337
1636131600000|2021-11-05 17:00:00|599.21|593.81|600.57|595.17|600.8|595.4|597.03|591.63|2627
1636135200000|2021-11-05 18:00:00|600.56|595.16|602.35|596.95|603.23|597.83|600.25|594.85|2021
1636138800000|2021-11-05 19:00:00|602.36|596.96|601.86|596.46|603.2|597.8|599.05|593.65|1830
1636142400000|2021-11-05 20:00:00|601.83|596.43|599.89|594.49|601.84|596.44|599.3|593.9|2239
1636185600000|2021-11-06 08:00:00|595.67|590.27|595.4|590|598.82|593.42|594.83|589.43|3189
1636189200000|2021-11-06 09:00:00|595.48|590.08|597.71|592.31|597.88|592.48|594.98|589.58|1239
1636192800000|2021-11-06 10:00:00|596.24|590.84|593.37|587.97|598.01|592.61|593.03|587.63|3452
1636196400000|2021-11-06 11:00:00|593.35|587.95|586.35|580.95|593.37|587.97|583.13|577.73|5960
1636200000000|2021-11-06 12:00:00|586.34|580.94|581.74|576.34|586.84|581.44|580.11|574.71|5465
1636203600000|2021-11-06 13:00:00|581.73|576.33|585.01|579.61|586.01|580.61|581.19|575.79|3730
1636207200000|2021-11-06 14:00:00|585|579.6|585.02|579.62|586.65|581.25|582.02|576.62|3305
1636210800000|2021-11-06 15:00:00|585.01|579.61|585.83|580.43|586.7|581.3|584.89|579.49|2552
1636214400000|2021-11-06 16:00:00|585.81|580.41|585.33|579.93|586.68|581.28|583.8|578.4|3171
1636218000000|2021-11-06 17:00:00|585.34|579.94|584.16|578.76|587.02|581.62|584.12|578.72|1696
1636221600000|2021-11-06 18:00:00|584.17|578.77|586.54|581.14|586.6|581.2|584.06|578.66|1631
1636225200000|2021-11-06 19:00:00|586.53|581.13|588.79|583.39|589.85|584.45|586.23|580.83|1652
1636228800000|2021-11-06 20:00:00|588.81|583.41|588.16|582.76|590.44|585.04|587.74|582.34|1919
1636232400000|2021-11-06 21:00:00|588.15|582.75|589.66|584.26|591.09|585.69|588.07|582.67|812
1636236000000|2021-11-06 22:00:00|589.69|584.29|590.02|584.62|591.34|585.94|589.69|584.29|1220
1636239600000|2021-11-06 23:00:00|590.04|584.64|590.67|585.27|591.7|586.3|590.04|584.64|843
1636243200000|2021-11-07 00:00:00|590.68|585.28|592.29|586.89|593.09|587.69|589.06|583.66|2380
1636246800000|2021-11-07 01:00:00|592.34|586.94|592.97|587.57|595.21|589.81|592.32|586.92|2541
1636250400000|2021-11-07 02:00:00|592.98|587.58|593.14|587.74|594.13|588.73|591.81|586.41|1496
1636254000000|2021-11-07 03:00:00|593.17|587.77|594.57|589.17|594.67|589.27|592.56|587.16|1143
1636257600000|2021-11-07 04:00:00|594.61|589.21|593.17|587.77|595.35|589.95|592.88|587.48|1289
1636261200000|2021-11-07 05:00:00|593.19|587.79|592.42|587.02|594.35|588.95|592.34|586.94|1540
1636264800000|2021-11-07 06:00:00|592.47|587.07|592.57|587.17|594.96|589.56|592.25|586.85|1434
1636268400000|2021-11-07 07:00:00|592.43|587.03|591.49|586.09|592.96|587.56|591.08|585.68|1327
1636272000000|2021-11-07 08:00:00|591.48|586.08|591.85|586.45|593.7|588.3|591.33|585.93|1637
1636275600000|2021-11-07 09:00:00|591.87|586.47|593.56|588.16|593.62|588.22|589.36|583.96|2144
1636279200000|2021-11-07 10:00:00|593.54|588.14|593.26|587.86|596.98|591.58|593.07|587.67|2202
1636282800000|2021-11-07 11:00:00|593.25|587.85|594.46|589.06|594.47|589.07|591.64|586.24|1582
1636286400000|2021-11-07 12:00:00|594.45|589.05|593.59|588.19|595.22|589.82|592.93|587.53|2155
1636290000000|2021-11-07 13:00:00|593.49|588.09|594.44|589.04|595.62|590.22|593.21|587.81|1581
1636293600000|2021-11-07 14:00:00|594.36|588.96|599.65|594.25|599.68|594.28|593.93|588.53|2360
1636297200000|2021-11-07 15:00:00|599.63|594.23|599.38|593.98|601.23|595.83|596.92|591.52|2214
1636300800000|2021-11-07 16:00:00|599.4|594|597.53|592.13|600.16|594.76|597.47|592.07|2208
1636304400000|2021-11-07 17:00:00|597.52|592.12|598.23|592.83|598.55|593.15|597.52|592.12|1432
1636308000000|2021-11-07 18:00:00|598.21|592.81|599.13|593.73|599.22|593.82|597.79|592.39|1651
1636311600000|2021-11-07 19:00:00|599.07|593.67|597.86|592.46|600.24|594.84|597.51|592.11|1273
1636315200000|2021-11-07 20:00:00|597.83|592.43|601.13|595.73|601.22|595.82|597.1|591.7|1426
1636318800000|2021-11-07 21:00:00|601.16|595.76|602.15|596.75|602.15|596.75|600.78|595.38|1483
1636322400000|2021-11-07 22:00:00|602.2|596.8|601.71|596.31|602.62|597.22|600.56|595.16|776
1636326000000|2021-11-07 23:00:00|601.66|596.26|603.41|598.01|603.55|598.15|600.94|595.54|1706
1636329600000|2021-11-08 00:00:00|603.49|598.09|611.99|606.59|613.64|608.24|601.82|596.42|4929
1636333200000|2021-11-08 01:00:00|611.98|606.58|615.24|609.84|616.95|611.55|610.83|605.43|4244
1636336800000|2021-11-08 02:00:00|615.27|609.87|613.47|608.07|616.4|611|612.83|607.43|2376
1636340400000|2021-11-08 03:00:00|613.41|608.01|613.05|607.65|613.82|608.42|611.72|606.32|2017
1636344000000|2021-11-08 04:00:00|613.29|607.89|611.9|606.5|614.13|608.73|610.75|605.35|1977
1636347600000|2021-11-08 05:00:00|611.8|606.4|611.66|606.26|614.25|608.85|611.52|606.12|3143
1636351200000|2021-11-08 06:00:00|611.62|606.22|615.45|610.05|615.79|610.39|610.74|605.34|3110
1636354800000|2021-11-08 07:00:00|615.46|610.06|614.93|609.53|617.58|612.18|612|606.6|3301
1636358400000|2021-11-08 08:00:00|615.02|609.62|616.88|611.48|617.05|611.65|612.53|607.13|2991
1636362000000|2021-11-08 09:00:00|616.85|611.45|622.27|616.87|622.36|616.96|615.72|610.32|3526
1636365600000|2021-11-08 10:00:00|622.2|616.8|620.65|615.25|623.59|618.19|618.72|613.32|3305
1636369200000|2021-11-08 11:00:00|620.67|615.27|624.03|618.63|624.2|618.8|620.33|614.93|3607
1636372800000|2021-11-08 12:00:00|624.05|618.65|620.74|615.34|624.08|618.68|619.36|613.96|5973
1636376400000|2021-11-08 13:00:00|620.75|615.35|616.48|611.08|622.73|617.33|615.43|610.03|6288
1636380000000|2021-11-08 14:00:00|616.49|611.09|619.46|614.06|620.11|614.71|615.29|609.89|5549
1636383600000|2021-11-08 15:00:00|619.48|614.08|628.84|623.44|630.45|625.05|618.01|612.61|6600
1636387200000|2021-11-08 16:00:00|628.83|623.43|633.38|627.98|634.13|628.73|628.12|622.72|6724
1636390800000|2021-11-08 17:00:00|633.36|627.96|636.1|630.7|636.71|631.31|630.84|625.44|6409
1636394400000|2021-11-08 18:00:00|636.14|630.74|637.84|632.44|638.51|633.11|634.15|628.75|4944
1636398000000|2021-11-08 19:00:00|637.82|632.42|635.81|630.41|639.68|634.28|631.39|625.99|5201
1636401600000|2021-11-08 20:00:00|635.8|630.4|640.74|635.34|641.12|635.72|628.37|622.97|6450
1636405200000|2021-11-08 21:00:00|640.73|635.33|638.89|633.49|641.62|636.22|638.13|632.73|4954
1636408800000|2021-11-08 22:00:00|638.88|633.48|638.39|632.99|639.35|633.95|636.12|630.72|2590
1636412400000|2021-11-08 23:00:00|638.4|633|641.28|635.88|645.47|640.07|638.12|632.72|7186
1636416000000|2021-11-09 00:00:00|641.29|635.89|650.26|644.86|652.45|647.05|639.75|634.35|8276
1636419600000|2021-11-09 01:00:00|650.25|644.85|663.34|657.94|665.47|660.07|647.46|642.06|8060
1636423200000|2021-11-09 02:00:00|663.36|657.96|666.39|660.99|669.49|664.09|660.81|655.41|7600
1636426800000|2021-11-09 03:00:00|666.33|660.93|670.72|665.32|670.81|665.41|661.92|656.52|7619
1636430400000|2021-11-09 04:00:00|670.73|665.33|670.63|665.23|672.75|667.35|665.51|660.11|6619
1636434000000|2021-11-09 05:00:00|670.6|665.2|671.02|665.62|672.48|667.08|667.18|661.78|5980
1636437600000|2021-11-09 06:00:00|671.01|665.61|672.18|666.78|674.45|669.05|669.53|664.13|5926
1636441200000|2021-11-09 07:00:00|672.03|666.63|667.62|662.22|673.14|667.74|664.47|659.07|6454
1636444800000|2021-11-09 08:00:00|667.61|662.21|669.96|664.56|670.14|664.74|665.12|659.72|4025
1636448400000|2021-11-09 09:00:00|670|664.6|674.62|669.22|674.78|669.38|668.99|663.59|5053
1636452000000|2021-11-09 10:00:00|674.68|669.28|676.16|670.76|678.69|673.29|673.31|667.91|5759
1636455600000|2021-11-09 11:00:00|676.1|670.7|674.91|669.51|677.08|671.68|670.47|665.07|6716
1636459200000|2021-11-09 12:00:00|674.9|669.5|684.93|679.53|687.08|681.68|670.62|665.22|7073
1636462800000|2021-11-09 13:00:00|685|679.6|697.6|692.2|702.8|697.4|684.82|679.42|9483
1636466400000|2021-11-09 14:00:00|697.59|692.19|697.14|691.74|698.52|693.12|691.95|686.55|8122
1636470000000|2021-11-09 15:00:00|697.12|691.72|703.73|698.33|705.01|699.61|684.65|679.25|10104
1636473600000|2021-11-09 16:00:00|703.76|698.36|702.28|696.88|715.47|710.07|699.22|693.82|10166
1636477200000|2021-11-09 17:00:00|702.26|696.86|704.14|698.74|705.68|700.28|697.93|692.53|8360
1636480800000|2021-11-09 18:00:00|704.13|698.73|700.3|694.9|707.96|702.56|700.24|694.84|6997
1636484400000|2021-11-09 19:00:00|700.29|694.89|711.08|705.68|711.64|706.24|698.1|692.7|6853
1636488000000|2021-11-09 20:00:00|711.09|705.69|715.04|709.64|715.23|709.83|706.36|700.96|6690
1636491600000|2021-11-09 21:00:00|715.03|709.63|711.95|706.55|715.74|710.34|707.64|702.24|6709
1636495200000|2021-11-09 22:00:00|711.96|706.56|729.81|724.41|734.09|728.69|710.64|705.24|5981
1636498800000|2021-11-09 23:00:00|729.8|724.4|719.99|714.59|731.21|725.81|716.19|710.79|8286
1636502400000|2021-11-10 00:00:00|720.13|714.73|707|701.6|723.98|718.58|702.31|696.91|9204
1636506000000|2021-11-10 01:00:00|706.99|701.59|707.54|702.14|709.22|703.82|702.84|697.44|6686
1636509600000|2021-11-10 02:00:00|707.52|702.12|695.51|690.11|710.18|704.78|695.31|689.91|5972
1636513200000|2021-11-10 03:00:00|695.52|690.12|692.5|687.1|695.55|690.15|688.02|682.62|7591
1636516800000|2021-11-10 04:00:00|692.47|687.07|699.34|693.94|700.73|695.33|685.63|680.23|6979
1636520400000|2021-11-10 05:00:00|699.37|693.97|695.01|689.61|699.75|694.35|693.74|688.34|5021
1636524000000|2021-11-10 06:00:00|695.07|689.67|698.68|693.28|699.6|694.2|694.08|688.68|5076
1636527600000|2021-11-10 07:00:00|698.67|693.27|700.85|695.45|704.17|698.77|697.49|692.09|5655
1636531200000|2021-11-10 08:00:00|700.86|695.46|702.19|696.79|704.87|699.47|699.68|694.28|5892
1636534800000|2021-11-10 09:00:00|702.2|696.8|699.07|693.67|703.64|698.24|697.4|692|5548
1636538400000|2021-11-10 10:00:00|699.08|693.68|701.6|696.2|703.99|698.59|698.07|692.67|5461
1636542000000|2021-11-10 11:00:00|701.61|696.21|720.68|715.28|728.5|723.1|701.19|695.79|9003
1636545600000|2021-11-10 12:00:00|720.47|715.07|714.98|709.58|731.49|726.09|712.49|707.09|9465
1636549200000|2021-11-10 13:00:00|714.97|709.57|720.88|715.48|722.73|717.33|708.25|702.85|9612
1636552800000|2021-11-10 14:00:00|720.89|715.49|720.87|715.47|724.87|719.47|716.16|710.76|9064
1636556400000|2021-11-10 15:00:00|720.89|715.49|720.16|714.76|726.49|721.09|718.14|712.74|7028
1636560000000|2021-11-10 16:00:00|720.17|714.77|721.81|716.41|722.45|717.05|716.57|711.17|6746
1636563600000|2021-11-10 17:00:00|721.74|716.34|718.16|712.76|722.42|717.02|717.32|711.92|6123
1636567200000|2021-11-10 18:00:00|718.12|712.72|711|705.6|718.36|712.96|709.54|704.14|6417
1636570800000|2021-11-10 19:00:00|710.93|705.53|699.87|694.47|714.37|708.97|699.53|694.13|7693
1636574400000|2021-11-10 20:00:00|699.85|694.45|687.87|682.47|702.4|697|679.1|673.7|10107
1636578000000|2021-11-10 21:00:00|688.02|682.62|667.98|662.58|692.19|686.79|649.62|644.22|11864
1636581600000|2021-11-10 22:00:00|667.99|662.59|671.44|666.04|674.9|669.5|664.99|659.59|7227
1636585200000|2021-11-10 23:00:00|671.43|666.03|666.13|660.73|674.34|668.94|662.08|656.68|7450
1636588800000|2021-11-11 00:00:00|666.12|660.72|670.8|665.4|671.93|666.53|661.55|656.15|8738
1636592400000|2021-11-11 01:00:00|670.81|665.41|671.34|665.94|672.58|667.18|665.83|660.43|6499
1636596000000|2021-11-11 02:00:00|671.32|665.92|671.83|666.43|672.63|667.23|665.08|659.68|6691
1636599600000|2021-11-11 03:00:00|671.82|666.42|673.13|667.73|673.89|668.49|669.51|664.11|6035
1636603200000|2021-11-11 04:00:00|673.12|667.72|671.92|666.52|673.13|667.73|669.1|663.7|5129
1636606800000|2021-11-11 05:00:00|671.77|666.37|673.82|668.42|675.79|670.39|671.77|666.37|4842
1636610400000|2021-11-11 06:00:00|673.83|668.43|675.25|669.85|675.4|670|670.29|664.89|4453
1636614000000|2021-11-11 07:00:00|675.3|669.9|679.32|673.92|680.46|675.06|675.05|669.65|5077
1636617600000|2021-11-11 08:00:00|679.34|673.94|680.39|674.99|680.48|675.08|673.73|668.33|6241
1636621200000|2021-11-11 09:00:00|680.41|675.01|681.88|676.48|683.37|677.97|677.37|671.97|5728
1636624800000|2021-11-11 10:00:00|681.86|676.46|681.82|676.42|682.85|677.45|678.82|673.42|4552
1636628400000|2021-11-11 11:00:00|681.79|676.39|682.75|677.35|683|677.6|679.05|673.65|5058
1636632000000|2021-11-11 12:00:00|682.77|677.37|678.32|672.92|683.28|677.88|674.73|669.33|5747
1636635600000|2021-11-11 13:00:00|678.31|672.91|677.24|671.84|679.03|673.63|675.12|669.72|5474
1636639200000|2021-11-11 14:00:00|677.29|671.89|678.96|673.56|681.84|676.44|673.32|667.92|7117
1636642800000|2021-11-11 15:00:00|678.97|673.57|676.77|671.37|679.66|674.26|674.68|669.28|6440
1636646400000|2021-11-11 16:00:00|676.89|671.49|678.19|672.79|680.4|675|675.93|670.53|5527
1636650000000|2021-11-11 17:00:00|678.2|672.8|674.86|669.46|679.31|673.91|674.54|669.14|5230
1636653600000|2021-11-11 18:00:00|674.87|669.47|676.41|671.01|676.98|671.58|672.6|667.2|4979
1636657200000|2021-11-11 19:00:00|676.42|671.02|679.07|673.67|679.59|674.19|676.14|670.74|4008
1636660800000|2021-11-11 20:00:00|679.1|673.7|677.09|671.69|680.44|675.04|677|671.6|4444
1636664400000|2021-11-11 21:00:00|677.08|671.68|681.2|675.8|681.69|676.29|676.84|671.44|4080
1636668000000|2021-11-11 22:00:00|681.19|675.79|682.09|676.69|682.37|676.97|679.41|674.01|2759
1636671600000|2021-11-11 23:00:00|682.1|676.7|678.87|673.47|682.33|676.93|677.95|672.55|4005
1636675200000|2021-11-12 00:00:00|678.88|673.48|681.08|675.68|684.19|678.79|678.09|672.69|5987
1636678800000|2021-11-12 01:00:00|681.05|675.65|683.5|678.1|687.17|681.77|675.18|669.78|7367
1636682400000|2021-11-12 02:00:00|683.49|678.09|681.21|675.81|683.99|678.59|680.22|674.82|6956
1636686000000|2021-11-12 03:00:00|681.37|675.97|678.85|673.45|681.91|676.51|677.47|672.07|5426
1636689600000|2021-11-12 04:00:00|679.13|673.73|678.4|673|680.49|675.09|676.64|671.24|4629
1636693200000|2021-11-12 05:00:00|678.38|672.98|673.75|668.35|678.56|673.16|673.43|668.03|3882
1636696800000|2021-11-12 06:00:00|673.73|668.33|672.43|667.03|676.68|671.28|671.08|665.68|4462
1636700400000|2021-11-12 07:00:00|672.42|667.02|671.06|665.66|673.69|668.29|668.79|663.39|6037
1636704000000|2021-11-12 08:00:00|671.09|665.69|674.68|669.28|675.45|670.05|668.82|663.42|4763
1636707600000|2021-11-12 09:00:00|674.75|669.35|657.97|652.57|674.86|669.46|656.71|651.31|7022
1636711200000|2021-11-12 10:00:00|657.93|652.53|658.23|652.83|662.4|657|655.45|650.05|7667
1636714800000|2021-11-12 11:00:00|658.24|652.84|655.92|650.52|661.68|656.28|653.77|648.37|6906
1636718400000|2021-11-12 12:00:00|655.95|650.55|664.89|659.49|665.54|660.14|651.73|646.33|7232
1636722000000|2021-11-12 13:00:00|664.88|659.48|664.71|659.31|666.44|661.04|659.62|654.22|6698
1636725600000|2021-11-12 14:00:00|664.72|659.32|660.32|654.92|665.69|660.29|660.32|654.92|6452
1636729200000|2021-11-12 15:00:00|660.3|654.9|654.48|649.08|661.18|655.78|653.48|648.08|7164
1636732800000|2021-11-12 16:00:00|654.46|649.06|660.39|654.99|660.39|654.99|649.62|644.22|7823
1636736400000|2021-11-12 17:00:00|660.48|655.08|663.24|657.84|663.32|657.92|657.86|652.46|5077
1636740000000|2021-11-12 18:00:00|663.32|657.92|666.32|660.92|668.22|662.82|662.91|657.51|4981
1636743600000|2021-11-12 19:00:00|666.35|660.95|665.32|659.92|666.71|661.31|663.06|657.66|3665
1636747200000|2021-11-12 20:00:00|665.33|659.93|667.22|661.82|668.35|662.95|665.1|659.7|4147
1636750800000|2021-11-12 21:00:00|667.21|661.81|665.61|660.21|669.15|663.75|665.36|659.96|3240
1636790400000|2021-11-13 08:00:00|665.87|660.47|663.23|657.83|666.12|660.72|662.79|657.39|2577
1636794000000|2021-11-13 09:00:00|663.22|657.82|660.46|655.06|663.69|658.29|658.53|653.13|3229
1636797600000|2021-11-13 10:00:00|660.47|655.07|662.9|657.5|663.11|657.71|659.87|654.47|3503
1636801200000|2021-11-13 11:00:00|662.89|657.49|662.31|656.91|663.29|657.89|660.87|655.47|3085
1636804800000|2021-11-13 12:00:00|662.3|656.9|660.18|654.78|664.3|658.9|659.61|654.21|3298
1636808400000|2021-11-13 13:00:00|660.17|654.77|661.14|655.74|663.19|657.79|659.69|654.29|2896
1636812000000|2021-11-13 14:00:00|661.16|655.76|669.28|663.88|670.88|665.48|661.01|655.61|5809
1636815600000|2021-11-13 15:00:00|669.27|663.87|670.38|664.98|671.47|666.07|668.5|663.1|3899
1636819200000|2021-11-13 16:00:00|670.39|664.99|669.05|663.65|671.92|666.52|668.96|663.56|4050
1636822800000|2021-11-13 17:00:00|669.01|663.61|672.41|667.01|672.61|667.21|668.97|663.57|2552
1636826400000|2021-11-13 18:00:00|672.42|667.02|668.69|663.29|672.63|667.23|667.35|661.95|4163
1636830000000|2021-11-13 19:00:00|668.68|663.28|668.34|662.94|669.21|663.81|667.3|661.9|3320
1636833600000|2021-11-13 20:00:00|668.33|662.93|671.16|665.76|671.75|666.35|668.15|662.75|2514
1636837200000|2021-11-13 21:00:00|671.15|665.75|669.59|664.19|671.28|665.88|667.82|662.42|1827
1636840800000|2021-11-13 22:00:00|669.61|664.21|668.27|662.87|669.86|664.46|667.71|662.31|1513
1636844400000|2021-11-13 23:00:00|668.28|662.88|668.47|663.07|669.84|664.44|667.71|662.31|2925
1636848000000|2021-11-14 00:00:00|668.48|663.08|672.19|666.79|674.76|669.36|668.48|663.08|4321
1636851600000|2021-11-14 01:00:00|672.2|666.8|672.96|667.56|673.2|667.8|670.45|665.05|2501
1636855200000|2021-11-14 02:00:00|672.95|667.55|671.68|666.28|673.62|668.22|670.78|665.38|2090
1636858800000|2021-11-14 03:00:00|671.67|666.27|673.85|668.45|674.9|669.5|671.64|666.24|3298
1636862400000|2021-11-14 04:00:00|673.84|668.44|675.81|670.41|676.93|671.53|673.84|668.44|3155
1636866000000|2021-11-14 05:00:00|675.8|670.4|677.32|671.92|677.41|672.01|674.54|669.14|3358
1636869600000|2021-11-14 06:00:00|677.33|671.93|674.71|669.31|678.18|672.78|674.4|669|3397
1636873200000|2021-11-14 07:00:00|674.72|669.32|672.55|667.15|675.16|669.76|670.57|665.17|3361
1636876800000|2021-11-14 08:00:00|672.57|667.17|667.8|662.4|673.4|668|665.18|659.78|4138
1636880400000|2021-11-14 09:00:00|667.72|662.32|667.06|661.66|668.93|663.53|666.21|660.81|2486
1636884000000|2021-11-14 10:00:00|667.05|661.65|667.64|662.24|668.47|663.07|666.44|661.04|2220
1636887600000|2021-11-14 11:00:00|667.63|662.23|667.1|661.7|668.22|662.82|665.99|660.59|1963
1636891200000|2021-11-14 12:00:00|667.09|661.69|666.55|661.15|667.63|662.23|664.69|659.29|3028
1636894800000|2021-11-14 13:00:00|666.54|661.14|668.32|662.92|669.34|663.94|665.53|660.13|2874
1636898400000|2021-11-14 14:00:00|668.31|662.91|665.85|660.45|668.59|663.19|665.24|659.84|3201
1636902000000|2021-11-14 15:00:00|665.84|660.44|664.54|659.14|665.84|660.44|663.63|658.23|2782
1636905600000|2021-11-14 16:00:00|664.53|659.13|661.89|656.49|665.36|659.96|661.39|655.99|5087
1636909200000|2021-11-14 17:00:00|661.9|656.5|666.63|661.23|667.12|661.72|660.2|654.8|4078
1636912800000|2021-11-14 18:00:00|666.7|661.3|664.36|658.96|666.91|661.51|662.69|657.29|3791
1636916400000|2021-11-14 19:00:00|664.35|658.95|665.46|660.06|666.04|660.64|663|657.6|3182
1636920000000|2021-11-14 20:00:00|665.43|660.03|667.23|659.83|667.35|661.47|664.57|658.02|3139
1636923600000|2021-11-14 21:00:00|667.24|659.84|669.42|662.02|669.59|662.19|666.06|658.66|3268
1636927200000|2021-11-14 22:00:00|669.41|662.01|671.83|666.43|672.06|666.66|668.23|661.98|2480
1636930800000|2021-11-14 23:00:00|671.85|666.45|681.91|676.51|682.08|676.68|669.61|664.21|5498
1636934400000|2021-11-15 00:00:00|681.95|676.55|685.6|680.2|688.47|683.07|681.81|676.41|6948
1636938000000|2021-11-15 01:00:00|685.58|680.18|685.14|679.74|686.4|681|680.83|675.43|5810
1636941600000|2021-11-15 02:00:00|685.13|679.73|682.23|676.83|685.53|680.13|680.94|675.54|3997
1636945200000|2021-11-15 03:00:00|682.24|676.84|677.25|671.85|683.04|677.64|677.01|671.61|4382
1636948800000|2021-11-15 04:00:00|677.24|671.84|676.56|671.16|680.22|674.82|676.39|670.99|3838
1636952400000|2021-11-15 05:00:00|676.55|671.15|675.62|670.22|677.31|671.91|675.32|669.92|4198
1636956000000|2021-11-15 06:00:00|675.63|670.23|678.16|672.76|678.51|673.11|674.97|669.57|4507
1636959600000|2021-11-15 07:00:00|678.14|672.74|679.71|674.31|681.32|675.92|676.56|671.16|4223
1636963200000|2021-11-15 08:00:00|679.72|674.32|680.88|675.48|681.71|676.31|676.3|670.9|5719
1636966800000|2021-11-15 09:00:00|680.9|675.5|681.43|676.03|684.88|679.48|679.82|674.42|4940
1636970400000|2021-11-15 10:00:00|681.44|676.04|682.23|676.83|682.59|677.19|678.91|673.51|3684
1636974000000|2021-11-15 11:00:00|682.2|676.8|680.69|675.29|682.31|676.91|679.05|673.65|3504
1636977600000|2021-11-15 12:00:00|680.68|675.28|678.59|673.19|682.23|676.83|678.59|673.19|4179
1636981200000|2021-11-15 13:00:00|678.7|673.3|678.38|672.98|681.19|675.79|676.47|671.07|4313
1636984800000|2021-11-15 14:00:00|678.32|672.92|673.09|667.69|678.32|672.92|672.82|667.42|5558
1636988400000|2021-11-15 15:00:00|673.06|667.66|671.8|666.4|673.15|667.75|670.13|664.73|5913
1636992000000|2021-11-15 16:00:00|671.81|666.41|673.94|668.54|673.95|668.55|668.99|663.59|6013
1636995600000|2021-11-15 17:00:00|673.93|668.53|671.72|666.32|673.97|668.57|670.85|665.45|4693
1636999200000|2021-11-15 18:00:00|671.73|666.33|673.57|668.17|673.65|668.25|669.9|664.5|4246
1637002800000|2021-11-15 19:00:00|673.58|668.18|674.58|669.18|675.58|670.18|671.58|666.18|4291
1637006400000|2021-11-15 20:00:00|674.57|669.17|671.51|666.11|674.57|669.17|670.93|665.53|4299
1637010000000|2021-11-15 21:00:00|671.52|666.12|672.56|667.16|673.32|667.92|667.17|661.77|5210
1637013600000|2021-11-15 22:00:00|672.6|667.2|673.69|668.29|673.69|668.29|668.51|663.11|2897
1637017200000|2021-11-15 23:00:00|673.68|668.28|668.37|662.97|673.68|668.28|667.8|662.4|4331
1637020800000|2021-11-16 00:00:00|668.37|662.97|651.6|646.2|668.42|663.02|651.44|646.04|8552
1637024400000|2021-11-16 01:00:00|651.52|646.12|639.66|634.26|651.69|646.29|623.79|618.39|8343
1637028000000|2021-11-16 02:00:00|639.64|634.24|630.78|625.38|639.99|634.59|629.2|623.8|6549
1637031600000|2021-11-16 03:00:00|630.77|625.37|625.19|619.79|633.24|627.84|620.15|614.75|8166
1637035200000|2021-11-16 04:00:00|625.18|619.78|626.99|621.59|628.58|623.18|618.12|612.72|7922
1637038800000|2021-11-16 05:00:00|626.96|621.56|623.92|618.52|627.66|622.26|623.05|617.65|6254
1637042400000|2021-11-16 06:00:00|623.87|618.47|626.2|620.8|626.79|621.39|619.12|613.72|6206
1637046000000|2021-11-16 07:00:00|626.19|620.79|624.98|619.58|627.77|622.37|621.76|616.36|5706
1637049600000|2021-11-16 08:00:00|624.97|619.57|626.05|620.65|626.35|620.95|622.27|616.87|5902
1637053200000|2021-11-16 09:00:00|626.04|620.64|612.42|607.02|628.13|622.73|612.37|606.97|6803
1637056800000|2021-11-16 10:00:00|612.41|607.01|603.47|598.07|613.12|607.72|575.32|569.92|8264
1637060400000|2021-11-16 11:00:00|603.48|598.08|605.86|600.46|606.98|601.58|601.89|596.49|6821
1637064000000|2021-11-16 12:00:00|605.85|600.45|603.25|597.85|608.8|603.4|601.61|596.21|6478
1637067600000|2021-11-16 13:00:00|603.28|597.88|608.09|602.69|610.56|605.16|603.28|597.88|6771
1637071200000|2021-11-16 14:00:00|608.1|602.7|615.31|609.91|618.92|613.52|606.81|601.41|7693
1637074800000|2021-11-16 15:00:00|615.29|609.89|609.79|604.39|616.17|610.77|608.34|602.94|5705
1637078400000|2021-11-16 16:00:00|609.62|604.22|610.41|605.01|612.75|607.35|608.23|602.83|5609
1637082000000|2021-11-16 17:00:00|610.4|605|609.22|603.82|614.18|608.78|608.32|602.92|5473
1637085600000|2021-11-16 18:00:00|609.21|603.81|603.85|598.45|611.9|606.5|603.85|598.45|5532
1637089200000|2021-11-16 19:00:00|603.83|598.43|606.67|601.27|610.69|605.29|601.88|596.48|5889
1637092800000|2021-11-16 20:00:00|606.66|601.26|600.73|595.33|606.84|601.44|594.59|589.19|7562
1637096400000|2021-11-16 21:00:00|600.72|595.32|608.33|602.93|611.1|605.7|600.3|594.9|6915
1637100000000|2021-11-16 22:00:00|608.32|602.92|608.67|603.27|611.38|605.98|608.32|602.92|3841
1637103600000|2021-11-16 23:00:00|608.7|603.3|601.16|595.76|608.88|603.48|600.91|595.51|4431
1637107200000|2021-11-17 00:00:00|601.19|595.79|597.25|591.85|606.13|600.73|595.35|589.95|7931
1637110800000|2021-11-17 01:00:00|597.24|591.84|593.53|588.13|604.9|599.5|593.16|587.76|6854
1637114400000|2021-11-17 02:00:00|593.47|588.07|591.41|586.01|597.88|592.48|590.57|585.17|6288
1637118000000|2021-11-17 03:00:00|591.38|585.98|587.35|581.95|596.79|591.39|582.73|577.33|8282
1637121600000|2021-11-17 04:00:00|587.34|581.94|590.11|584.71|591.84|586.44|581.57|576.17|7594
1637125200000|2021-11-17 05:00:00|590.17|584.77|593.37|587.97|595.34|589.94|588.4|583|6576
1637128800000|2021-11-17 06:00:00|593.36|587.96|590.76|585.36|593.88|588.48|587.83|582.43|6231
1637132400000|2021-11-17 07:00:00|590.77|585.37|594.57|589.17|598.38|592.98|587.57|582.17|6422
1637136000000|2021-11-17 08:00:00|594.59|589.19|591.86|586.46|597.71|592.31|591.85|586.45|6736
1637139600000|2021-11-17 09:00:00|591.85|586.45|583.99|578.59|591.86|586.46|582.79|577.39|7321
1637143200000|2021-11-17 10:00:00|583.95|578.55|598.09|592.69|599.4|594|580.77|575.37|8046
1637146800000|2021-11-17 11:00:00|598.23|592.83|600.83|595.43|601.21|595.81|596.04|590.64|7510
1637150400000|2021-11-17 12:00:00|600.86|595.46|598.24|592.84|601.83|596.43|598.17|592.77|5637
1637154000000|2021-11-17 13:00:00|598.23|592.83|596.94|591.54|600.22|594.82|595.66|590.26|5125
1637157600000|2021-11-17 14:00:00|596.92|591.52|590.98|585.58|598.93|593.53|590.87|585.47|5550
1637161200000|2021-11-17 15:00:00|591|585.6|590.81|585.41|593.09|587.69|587.82|582.42|6477
1637164800000|2021-11-17 16:00:00|590.85|585.45|597.42|592.02|597.71|592.31|588.64|583.24|6810
1637168400000|2021-11-17 17:00:00|597.52|592.12|594.42|589.02|597.65|592.25|593.1|587.7|5650
1637172000000|2021-11-17 18:00:00|594.44|589.04|596.93|591.53|598.5|593.1|594.43|589.03|6044
1637175600000|2021-11-17 19:00:00|596.92|591.52|591.3|585.9|597.04|591.64|590.63|585.23|4748
1637179200000|2021-11-17 20:00:00|591.32|585.92|593.5|588.1|595.5|590.1|589.27|583.87|5982
1637182800000|2021-11-17 21:00:00|593.52|588.12|591.03|585.63|593.64|588.24|588.12|582.72|5296
1637186400000|2021-11-17 22:00:00|591.06|585.66|590.92|585.52|591.49|586.09|588.08|582.68|2947
1637190000000|2021-11-17 23:00:00|590.91|585.51|598.07|592.67|599.49|594.09|588.78|583.38|4023
1637193600000|2021-11-18 00:00:00|598.02|592.62|601.06|595.66|602.02|596.62|595.54|590.14|6075
1637197200000|2021-11-18 01:00:00|601.04|595.64|600.83|595.43|604.33|598.93|596.48|591.08|5980
1637200800000|2021-11-18 02:00:00|600.82|595.42|599.23|593.83|602.76|597.36|597.73|592.33|5457
1637204400000|2021-11-18 03:00:00|599.24|593.84|592.77|587.37|599.4|594|592.73|587.33|5114
1637208000000|2021-11-18 04:00:00|592.68|587.28|585.6|580.2|594.66|589.26|585.27|579.87|6305
1637211600000|2021-11-18 05:00:00|585.73|580.33|586.77|581.37|588.16|582.76|584.99|579.59|4893
1637215200000|2021-11-18 06:00:00|586.76|581.36|586.29|580.89|587.48|582.08|584.21|578.81|5236
1637218800000|2021-11-18 07:00:00|586.33|580.93|585.44|580.04|586.77|581.37|583.06|577.66|5785
1637222400000|2021-11-18 08:00:00|585.45|580.05|586.74|581.34|589.25|583.85|584.43|579.03|4424
1637226000000|2021-11-18 09:00:00|586.73|581.33|578.68|573.28|587.73|582.33|574.97|569.57|6291
1637229600000|2021-11-18 10:00:00|578.66|573.26|589.04|583.64|589.44|584.04|577.29|571.89|5764
1637233200000|2021-11-18 11:00:00|589.03|583.63|580.37|574.97|589.25|583.85|580.05|574.65|5467
1637236800000|2021-11-18 12:00:00|580.44|575.04|579.33|573.93|587.21|581.81|577.29|571.89|7687
1637240400000|2021-11-18 13:00:00|579.38|573.98|576.8|571.4|581.87|576.47|572.28|566.88|7101
1637244000000|2021-11-18 14:00:00|577|571.6|572.22|566.82|579.01|573.61|570.93|565.53|6954
1637247600000|2021-11-18 15:00:00|572.23|566.83|561.99|556.59|574.5|569.1|556.24|550.84|7962
1637251200000|2021-11-18 16:00:00|562.03|556.63|558.72|553.32|565.27|559.87|555.8|550.4|7804
1637254800000|2021-11-18 17:00:00|558.69|553.29|558.23|552.83|563.46|558.06|546.18|540.78|8076
1637258400000|2021-11-18 18:00:00|558.2|552.8|563.18|557.78|563.83|558.43|558.2|552.8|5555
1637262000000|2021-11-18 19:00:00|563.22|557.82|565.13|559.73|567.86|562.46|563.11|557.71|5026
1637265600000|2021-11-18 20:00:00|565.17|559.77|563.67|558.27|568.85|563.45|562.45|557.05|5931
1637269200000|2021-11-18 21:00:00|563.66|558.26|560.85|555.45|566.44|561.04|559.72|554.32|5073
1637272800000|2021-11-18 22:00:00|560.8|555.4|555.8|550.4|562.53|557.13|554.77|549.37|5595
1637276400000|2021-11-18 23:00:00|555.81|550.41|557.29|551.89|559.12|553.72|552.43|547.03|8169
1637280000000|2021-11-19 00:00:00|557.32|551.92|567.06|561.66|567.36|561.96|552.84|547.44|6763
1637283600000|2021-11-19 01:00:00|567.05|561.65|559.2|553.8|567.19|561.79|559.12|553.72|6425
1637287200000|2021-11-19 02:00:00|559.21|553.81|554.66|549.26|563.9|558.5|552.94|547.54|6428
1637290800000|2021-11-19 03:00:00|554.71|549.31|553.02|547.62|557.06|551.66|551.1|545.7|7298
1637294400000|2021-11-19 04:00:00|553.06|547.66|559.44|554.04|559.68|554.28|552.47|547.07|5262
1637298000000|2021-11-19 05:00:00|559.43|554.03|561.3|555.9|562.32|556.92|557.43|552.03|4878
1637301600000|2021-11-19 06:00:00|561.31|555.91|561.03|555.63|563.18|557.78|560.43|555.03|4897
1637305200000|2021-11-19 07:00:00|561.05|555.65|558.54|553.14|562.94|557.54|556.61|551.21|4749
1637308800000|2021-11-19 08:00:00|558.55|553.15|567.45|562.05|572.07|566.67|558.55|553.15|6564
1637312400000|2021-11-19 09:00:00|567.46|562.06|567.2|561.8|570.26|564.86|565.96|560.56|5337
1637316000000|2021-11-19 10:00:00|567.23|561.83|564.86|559.46|567.48|562.08|563.66|558.26|3720
1637319600000|2021-11-19 11:00:00|564.81|559.41|565.53|560.13|567|561.6|561.18|555.78|5284
1637323200000|2021-11-19 12:00:00|565.47|560.07|568.16|562.76|571.7|566.3|564.62|559.22|4618
1637326800000|2021-11-19 13:00:00|568.09|562.69|573.1|567.7|573.85|568.45|567.08|561.68|4182
1637330400000|2021-11-19 14:00:00|573.16|567.76|576.9|571.5|577.57|572.17|572.43|567.03|5106
1637334000000|2021-11-19 15:00:00|576.89|571.49|576.62|571.22|578.74|573.34|574.49|569.09|4385
1637337600000|2021-11-19 16:00:00|576.61|571.21|579.14|573.74|579.31|573.91|576.07|570.67|3456
1637341200000|2021-11-19 17:00:00|579.18|573.78|576.52|571.12|580.2|574.8|576.2|570.8|4735
1637344800000|2021-11-19 18:00:00|576.55|571.15|575.96|570.56|578.47|573.07|575.56|570.16|3848
1637348400000|2021-11-19 19:00:00|575.95|570.55|576.8|571.4|577.26|571.86|574.61|569.21|3924
1637352000000|2021-11-19 20:00:00|576.79|571.39|573.95|568.55|577.69|572.29|573.84|568.44|4286
1637355600000|2021-11-19 21:00:00|573.88|568.48|573.93|568.53|574.81|569.41|572.59|567.19|2886
1637395200000|2021-11-20 08:00:00|582.97|577.57|583.97|578.57|586.06|580.66|582.26|576.86|2660
1637398800000|2021-11-20 09:00:00|583.96|578.56|583.28|577.88|585.93|580.53|583.02|577.62|2371
1637402400000|2021-11-20 10:00:00|583.29|577.89|585.09|579.69|586.04|580.64|582.34|576.94|3161
1637406000000|2021-11-20 11:00:00|585.1|579.7|588.06|582.66|589|583.6|585.1|579.7|3620
1637409600000|2021-11-20 12:00:00|588.05|582.65|586.66|581.26|588.48|583.08|585.57|580.17|3166
1637413200000|2021-11-20 13:00:00|586.67|581.27|582.83|577.43|587.29|581.89|581.99|576.59|3189
1637416800000|2021-11-20 14:00:00|582.82|577.42|578.36|572.96|583.86|578.46|578.25|572.85|3317
1637420400000|2021-11-20 15:00:00|578.33|572.93|570.07|564.67|578.65|573.25|569.25|563.85|6666
1637424000000|2021-11-20 16:00:00|570.05|564.65|571.79|566.39|572.81|567.41|567.86|562.46|5519
1637427600000|2021-11-20 17:00:00|571.78|566.38|571.78|566.38|572.43|567.03|569.88|564.48|3716
1637431200000|2021-11-20 18:00:00|571.77|566.37|589.01|583.61|590.75|585.35|570.51|565.11|6331
1637434800000|2021-11-20 19:00:00|589|583.6|584.95|579.55|590.81|585.41|583.62|578.22|3947
1637438400000|2021-11-20 20:00:00|584.94|579.54|583.2|577.8|585.33|579.93|582.77|577.37|2849
1637442000000|2021-11-20 21:00:00|583.21|577.81|585.73|580.33|585.9|580.5|583.11|577.71|2739
1637445600000|2021-11-20 22:00:00|585.74|580.34|585.49|580.09|586.23|580.83|584.54|579.14|1578
1637449200000|2021-11-20 23:00:00|585.48|580.08|587.39|581.99|587.99|582.59|583.95|578.55|3478
1637452800000|2021-11-21 00:00:00|587.38|581.98|584.49|579.09|588|582.6|584.37|578.97|3626
1637456400000|2021-11-21 01:00:00|584.5|579.1|583.71|578.31|585.39|579.99|582.94|577.54|2586
1637460000000|2021-11-21 02:00:00|583.72|578.32|576.45|571.05|584.13|578.73|573.59|568.19|4485
1637463600000|2021-11-21 03:00:00|576.44|571.04|573.21|567.81|577.54|572.14|571.76|566.36|4168
1637467200000|2021-11-21 04:00:00|573.2|567.8|573.66|568.26|575.14|569.74|572.67|567.27|3184
1637470800000|2021-11-21 05:00:00|573.67|568.27|577.08|571.68|577.15|571.75|573.5|568.1|2709
1637474400000|2021-11-21 06:00:00|577.09|571.69|578.07|572.67|578.1|572.7|574.85|569.45|3092
1637478000000|2021-11-21 07:00:00|578.05|572.65|576.22|570.82|578.09|572.69|575.96|570.56|2410
1637481600000|2021-11-21 08:00:00|576.21|570.81|575.59|570.19|579.12|573.72|573.97|568.57|3125
1637485200000|2021-11-21 09:00:00|575.55|570.15|578.49|573.09|578.61|573.21|575.35|569.95|2965
1637488800000|2021-11-21 10:00:00|578.48|573.08|577.14|571.74|578.98|573.58|574.26|568.86|3550
1637492400000|2021-11-21 11:00:00|577.15|571.75|576.08|570.68|582.36|576.96|574.97|569.57|4842
1637496000000|2021-11-21 12:00:00|576.1|570.7|578.91|573.51|580.18|574.78|575.07|569.67|3598
1637499600000|2021-11-21 13:00:00|577.65|572.25|574.42|569.02|577.99|572.59|574.41|569.01|3838
1637503200000|2021-11-21 14:00:00|574.4|569|575.97|570.57|577.04|571.64|573.36|567.96|3665
1637506800000|2021-11-21 15:00:00|575.98|570.58|581.98|576.58|582.79|577.39|574.76|569.36|3934
1637510400000|2021-11-21 16:00:00|582.04|576.64|587.26|581.86|587.82|582.42|580.55|575.15|5329
1637514000000|2021-11-21 17:00:00|587.31|581.91|584.01|578.61|588.34|582.94|583.23|577.83|4502
1637517600000|2021-11-21 18:00:00|584.04|578.64|584.64|579.24|585.88|580.48|583.69|578.29|3807
1637521200000|2021-11-21 19:00:00|584.65|579.25|583.55|578.15|585.59|580.19|582.64|577.24|3028
1637524800000|2021-11-21 20:00:00|583.54|578.14|587.05|579.65|587.32|579.92|582.79|577.21|3128
1637528400000|2021-11-21 21:00:00|587.04|579.64|586.82|579.42|587.54|580.14|585.21|577.81|3103
1637532000000|2021-11-21 22:00:00|586.83|579.43|582.68|577.28|587.51|580.11|581.21|573.81|2912
1637535600000|2021-11-21 23:00:00|582.58|577.18|577.8|572.4|584.28|578.88|576.96|571.56|5421
1637539200000|2021-11-22 00:00:00|577.81|572.41|570.98|565.58|578.48|573.08|569.75|564.35|7350
1637542800000|2021-11-22 01:00:00|570.97|565.57|570.26|564.86|571.98|566.58|566.46|561.06|6120
1637546400000|2021-11-22 02:00:00|570.28|564.88|565.97|560.57|570.79|565.39|564.33|558.93|6342
1637550000000|2021-11-22 03:00:00|565.96|560.56|565.03|559.63|566.96|561.56|561.01|555.61|6022
1637553600000|2021-11-22 04:00:00|565.04|559.64|562.42|557.02|567.04|561.64|561.29|555.89|5674
1637557200000|2021-11-22 05:00:00|562.41|557.01|566.09|560.69|566.09|560.69|559.59|554.19|5832
1637560800000|2021-11-22 06:00:00|566.13|560.73|564.88|559.48|566.16|560.76|563.07|557.67|4302
1637564400000|2021-11-22 07:00:00|564.87|559.47|565.39|559.99|568.76|563.36|564.67|559.27|4670
1637568000000|2021-11-22 08:00:00|565.4|560|567.3|561.9|568.18|562.78|565.36|559.96|3781
1637571600000|2021-11-22 09:00:00|567.32|561.92|569.64|564.24|572.25|566.85|567.32|561.92|4746
1637575200000|2021-11-22 10:00:00|569.67|564.27|572.28|566.88|572.87|567.47|569.35|563.95|3905
1637578800000|2021-11-22 11:00:00|572.29|566.89|566.44|561.04|572.3|566.9|566.17|560.77|4247
1637582400000|2021-11-22 12:00:00|566.43|561.03|566.55|561.15|573.16|567.76|565.22|559.82|5558
1637586000000|2021-11-22 13:00:00|566.59|561.19|576.36|570.96|580.98|575.58|560.19|554.79|7944
1637589600000|2021-11-22 14:00:00|576.33|570.93|570.42|565.02|577.9|572.5|569.53|564.13|6743
1637593200000|2021-11-22 15:00:00|570.49|565.09|569.95|564.55|572.55|567.15|568.98|563.58|5181
1637596800000|2021-11-22 16:00:00|569.91|564.51|568.84|563.44|571.11|565.71|567.61|562.21|5314
1637600400000|2021-11-22 17:00:00|568.86|563.46|567.36|561.96|569.41|564.01|566.43|561.03|4439
1637604000000|2021-11-22 18:00:00|567.37|561.97|562.79|557.39|567.63|562.23|562.79|557.39|5396
1637607600000|2021-11-22 19:00:00|562.81|557.41|554.15|548.75|566.58|561.18|550.55|545.15|8187
1637611200000|2021-11-22 20:00:00|554.16|548.76|555.25|549.85|557.55|552.15|552.77|547.37|6447
1637614800000|2021-11-22 21:00:00|555.19|549.79|558.13|552.73|558.75|553.35|553.5|548.1|7303
1637618400000|2021-11-22 22:00:00|558.12|552.72|563.94|558.54|563.99|558.59|557.53|552.13|3195
1637622000000|2021-11-22 23:00:00|563.96|558.56|559.87|554.47|563.97|558.57|559.59|554.19|4615
1637625600000|2021-11-23 00:00:00|559.86|554.46|564.43|559.03|565.49|560.09|557.13|551.73|6716
1637629200000|2021-11-23 01:00:00|564.44|559.04|562.94|557.54|565.9|560.5|562.08|556.68|5806
1637632800000|2021-11-23 02:00:00|562.93|557.53|564.31|558.91|564.52|559.12|561.42|556.02|4529
1637636400000|2021-11-23 03:00:00|564.34|558.94|564.91|559.51|566.22|560.82|563.65|558.25|4647
1637640000000|2021-11-23 04:00:00|564.92|559.52|563.85|558.45|565.57|560.17|563.68|558.28|3841
1637643600000|2021-11-23 05:00:00|563.86|558.46|562.54|557.14|564.39|558.99|561.24|555.84|5384
1637647200000|2021-11-23 06:00:00|562.52|557.12|560.99|555.59|562.61|557.21|559.26|553.86|4113
1637650800000|2021-11-23 07:00:00|561|555.6|556.97|551.57|561.03|555.63|555.71|550.31|5888
1637654400000|2021-11-23 08:00:00|556.98|551.58|558.49|553.09|559.13|553.73|554.22|548.82|6429
1637658000000|2021-11-23 09:00:00|558.5|553.1|559.8|554.4|566.65|561.25|549.53|544.13|8157
1637661600000|2021-11-23 10:00:00|559.78|554.38|560.24|554.84|569.62|564.22|556.97|551.57|8672
1637665200000|2021-11-23 11:00:00|560.22|554.82|557.27|551.87|561.61|556.21|556.09|550.69|6564
1637668800000|2021-11-23 12:00:00|557.28|551.88|558.45|553.05|559.72|554.32|555.94|550.54|5603
1637672400000|2021-11-23 13:00:00|558.44|553.04|563.6|558.2|566.01|560.61|558.39|552.99|6182
1637676000000|2021-11-23 14:00:00|563.63|558.23|570.04|564.64|570.44|565.04|562.9|557.5|6930
1637679600000|2021-11-23 15:00:00|570.03|564.63|564.72|559.32|570.46|565.06|564.27|558.87|6371
1637683200000|2021-11-23 16:00:00|564.74|559.34|567.52|562.12|569.44|564.04|564.55|559.15|6442
1637686800000|2021-11-23 17:00:00|567.51|562.11|566.45|561.05|568.08|562.68|565.6|560.2|4438
1637690400000|2021-11-23 18:00:00|566.44|561.04|566.36|560.96|567.46|562.06|564.19|558.79|4918
1637694000000|2021-11-23 19:00:00|566.37|560.97|569.73|564.33|569.77|564.37|564.82|559.42|4316
1637697600000|2021-11-23 20:00:00|569.72|564.32|570.7|565.3|570.77|565.37|567.42|562.02|4540
1637701200000|2021-11-23 21:00:00|570.71|565.31|570.1|564.7|570.72|565.32|568.63|563.23|3576
1637704800000|2021-11-23 22:00:00|570.11|564.71|573.63|568.23|574.68|569.28|570.07|564.67|2626
1637708400000|2021-11-23 23:00:00|573.71|568.31|574.03|568.63|578.21|572.81|573.1|567.7|4712
1637712000000|2021-11-24 00:00:00|574.04|568.64|573.15|567.75|575.11|569.71|573.1|567.7|2784
1637715600000|2021-11-24 01:00:00|573.1|567.7|567.35|561.95|574|568.6|567.33|561.93|3807
1637719200000|2021-11-24 02:00:00|567.36|561.96|562.17|556.77|568.48|563.08|561.39|555.99|5838
1637722800000|2021-11-24 03:00:00|562.15|556.75|564.72|559.32|565.14|559.74|561.87|556.47|4105
1637726400000|2021-11-24 04:00:00|564.73|559.33|567.04|561.64|567.9|562.5|564.66|559.26|3699
1637730000000|2021-11-24 05:00:00|567.03|561.63|568.89|563.49|569.9|564.5|566.2|560.8|3533
1637733600000|2021-11-24 06:00:00|568.88|563.48|585.89|580.49|589.01|583.61|566.22|560.82|6456
1637737200000|2021-11-24 07:00:00|585.91|580.51|582.98|577.58|586.35|580.95|579.17|573.77|5958
1637740800000|2021-11-24 08:00:00|582.97|577.57|583.25|577.85|587.94|582.54|580.18|574.78|6804
1637744400000|2021-11-24 09:00:00|583.23|577.83|581.12|575.72|585.24|579.84|580.19|574.79|4655
1637748000000|2021-11-24 10:00:00|581.13|575.73|576.89|571.49|581.5|576.1|575.92|570.52|5049
1637751600000|2021-11-24 11:00:00|576.9|571.5|582.98|577.58|583.02|577.62|575.45|570.05|5052
1637755200000|2021-11-24 12:00:00|582.99|577.59|591.28|585.88|597.5|592.1|581.9|576.5|6075
1637758800000|2021-11-24 13:00:00|591.27|585.87|584.27|578.87|597.12|591.72|583.13|577.73|6640
1637762400000|2021-11-24 14:00:00|584.26|578.86|581.51|576.11|587.25|581.85|576.18|570.78|8354
1637766000000|2021-11-24 15:00:00|581.53|576.13|602.62|597.22|609.23|603.83|580.98|575.58|7833
1637769600000|2021-11-24 16:00:00|602.49|597.09|592.74|587.34|603.32|597.92|585.25|579.85|6645
1637773200000|2021-11-24 17:00:00|592.73|587.33|588.56|583.16|595.47|590.07|585.36|579.96|5285
1637776800000|2021-11-24 18:00:00|588.57|583.17|596.79|591.39|596.82|591.42|588.25|582.85|5473
1637780400000|2021-11-24 19:00:00|596.8|591.4|601.26|595.86|602.5|597.1|591.73|586.33|5822
1637784000000|2021-11-24 20:00:00|601.27|595.87|601.4|596|605.53|600.13|598.7|593.3|6849
1637787600000|2021-11-24 21:00:00|601.36|595.96|603.95|598.55|606.45|601.05|601.07|595.67|5355
1637791200000|2021-11-24 22:00:00|603.94|598.54|615.47|610.07|615.52|610.12|603.85|598.45|4543
1637794800000|2021-11-24 23:00:00|615.48|610.08|621.6|616.2|622.72|617.32|612.85|607.45|6943
1637798400000|2021-11-25 00:00:00|621.53|616.13|629.38|623.98|638.53|633.13|616.24|610.84|8505
1637802000000|2021-11-25 01:00:00|629.42|624.02|620.61|615.21|630.95|625.55|619.89|614.49|7229
1637805600000|2021-11-25 02:00:00|620.62|615.22|624.27|618.87|627.85|622.45|619.31|613.91|5323
1637809200000|2021-11-25 03:00:00|624.28|618.88|622.52|617.12|625.49|620.09|618.97|613.57|4326
1637812800000|2021-11-25 04:00:00|622.55|617.15|620.12|614.72|624.11|618.71|615.25|609.85|4986
1637816400000|2021-11-25 05:00:00|620.02|614.62|613.47|608.07|620.02|614.62|612.26|606.86|4312
1637820000000|2021-11-25 06:00:00|613.44|608.04|615.47|610.07|618.76|613.36|610.9|605.5|4448
1637823600000|2021-11-25 07:00:00|615.48|610.08|617.45|612.05|619.59|614.19|614.65|609.25|4171
1637827200000|2021-11-25 08:00:00|617.47|612.07|615.22|609.82|619.66|614.26|615.19|609.79|4437
1637830800000|2021-11-25 09:00:00|615.28|609.88|621.14|615.74|622.61|617.21|614.32|608.92|4628
1637834400000|2021-11-25 10:00:00|621.13|615.73|628.66|623.26|634.44|629.04|619.64|614.24|7915
1637838000000|2021-11-25 11:00:00|628.67|623.27|626.88|621.48|630.1|624.7|626.03|620.63|5643
1637841600000|2021-11-25 12:00:00|626.94|621.54|632.91|627.51|633.57|628.17|626.39|620.99|6834
1637845200000|2021-11-25 13:00:00|633.02|627.62|627.26|621.86|633.57|628.17|626.96|621.56|6830
1637848800000|2021-11-25 14:00:00|627.25|621.85|630.15|624.75|631.85|626.45|626.66|621.26|6054
1637852400000|2021-11-25 15:00:00|630.14|624.74|629.31|623.91|631.7|626.3|627.34|621.94|5830
1637856000000|2021-11-25 16:00:00|629.28|623.88|624.71|619.31|631.15|625.75|624.44|619.04|7026
1637859600000|2021-11-25 17:00:00|624.69|619.29|623.58|618.18|625.68|620.28|621.98|616.58|4955
1637863200000|2021-11-25 18:00:00|623.56|618.16|622.13|616.73|624.06|618.66|621.49|616.09|4904
1637866800000|2021-11-25 19:00:00|622.16|616.76|632.02|626.62|633.31|627.91|620.32|614.92|5599
1637870400000|2021-11-25 20:00:00|632.05|626.65|624.31|618.91|632.61|627.21|624|618.6|5139
1637874000000|2021-11-25 21:00:00|624.3|618.9|623.49|618.09|627.95|622.55|623.16|617.76|5302
1637877600000|2021-11-25 22:00:00|623.5|618.1|622.28|616.88|624.84|619.44|621.1|615.7|3434
1637881200000|2021-11-25 23:00:00|622.3|616.9|619.52|614.12|624.67|619.27|618.63|613.23|5274
1637884800000|2021-11-26 00:00:00|619.61|614.21|613.01|607.61|621.65|616.25|612.81|607.41|7393
1637888400000|2021-11-26 01:00:00|613.02|607.62|611.35|605.95|617.88|612.48|609.58|604.18|5993
1637892000000|2021-11-26 02:00:00|611.31|605.91|609.58|604.18|614.65|609.25|607.65|602.25|6889
1637895600000|2021-11-26 03:00:00|609.59|604.19|605.91|600.51|610.09|604.69|605.21|599.81|6598
1637899200000|2021-11-26 04:00:00|605.93|600.53|606.82|601.42|608.37|602.97|604.58|599.18|5908
1637902800000|2021-11-26 05:00:00|606.84|601.44|606.73|601.33|607.8|602.4|603.53|598.13|6149
1637906400000|2021-11-26 06:00:00|606.72|601.32|606.01|600.61|610.27|604.87|604.16|598.76|6203
1637910000000|2021-11-26 07:00:00|606|600.6|590.53|585.13|606.51|601.11|580.01|574.61|8047
1637913600000|2021-11-26 08:00:00|590.61|585.21|563.91|558.51|590.97|585.57|545.31|539.91|11891
1637917200000|2021-11-26 09:00:00|563.97|558.57|560.16|554.76|565.65|560.25|554.93|549.53|10652
1637920800000|2021-11-26 10:00:00|560.25|554.85|558.29|552.89|560.27|554.87|556.83|551.43|7933
1637924400000|2021-11-26 11:00:00|558.31|552.91|548.38|542.98|561.47|556.07|547.97|542.57|9039
1637928000000|2021-11-26 12:00:00|548.39|542.99|560|554.6|560.23|554.83|547.58|542.18|8602
1637931600000|2021-11-26 13:00:00|560.04|554.64|564.13|558.73|564.45|559.05|555.63|550.23|7319
1637935200000|2021-11-26 14:00:00|564.14|558.74|567.11|561.71|568.14|562.74|559.82|554.42|7539
1637938800000|2021-11-26 15:00:00|567.1|561.7|564.77|559.37|568.89|563.49|561.96|556.56|7118
1637942400000|2021-11-26 16:00:00|564.76|559.36|565.2|559.8|567.79|562.39|559.72|554.32|6871
1637946000000|2021-11-26 17:00:00|565.22|559.82|562.9|557.5|567.98|562.58|562.5|557.1|5702
1637949600000|2021-11-26 18:00:00|562.82|557.42|565.71|560.31|567.73|562.33|559.39|553.99|5955
1637953200000|2021-11-26 19:00:00|565.75|560.35|564.25|558.85|568.7|563.3|561.53|556.13|6702
1637956800000|2021-11-26 20:00:00|564.23|558.83|566.99|561.59|567.56|562.16|562.38|556.98|5388
1637960400000|2021-11-26 21:00:00|567.01|561.61|564.56|559.16|568.26|562.86|564.47|559.07|3552
1638000000000|2021-11-27 08:00:00|567.1|561.7|574.45|569.05|576.14|570.74|567.06|561.66|5073
1638003600000|2021-11-27 09:00:00|574.46|569.06|568.52|563.12|575.79|570.39|568.46|563.06|3498
1638007200000|2021-11-27 10:00:00|568.51|563.11|570.26|564.86|570.93|565.53|565.81|560.41|3987
1638010800000|2021-11-27 11:00:00|570.28|564.88|568.33|562.93|572.28|566.88|568.07|562.67|2957
1638014400000|2021-11-27 12:00:00|568.36|562.96|568.09|562.69|568.66|563.26|566.24|560.84|3162
1638018000000|2021-11-27 13:00:00|568.1|562.7|567.49|562.09|570.03|564.63|567.33|561.93|3261
1638021600000|2021-11-27 14:00:00|567.46|562.06|565.21|559.81|569.71|564.31|565.03|559.63|3354
1638025200000|2021-11-27 15:00:00|565.24|559.84|566.62|561.22|568.17|562.77|564.93|559.53|2833
1638028800000|2021-11-27 16:00:00|566.46|561.06|566.5|561.1|569.21|563.81|565.65|560.25|3265
1638032400000|2021-11-27 17:00:00|566.51|561.11|566.02|560.62|568.58|563.18|565.69|560.29|3490
1638036000000|2021-11-27 18:00:00|566.01|560.61|566.09|560.69|566.81|561.41|564.38|558.98|2704
1638039600000|2021-11-27 19:00:00|566.07|560.67|567.08|561.68|568.06|562.66|564.8|559.4|2710
1638043200000|2021-11-27 20:00:00|567.02|561.62|561.62|556.22|568.95|563.55|560.69|555.29|3702
1638046800000|2021-11-27 21:00:00|561.58|556.18|565.05|559.65|565.99|560.59|560.49|555.09|4959
1638050400000|2021-11-27 22:00:00|565.03|559.63|568.06|562.66|569.36|563.96|565.03|559.63|2163
1638054000000|2021-11-27 23:00:00|568.01|562.61|565.67|560.27|568.15|562.75|561.92|556.52|3529
1638057600000|2021-11-28 00:00:00|565.66|560.26|564.29|558.89|566.79|561.39|559.36|553.96|5281
1638061200000|2021-11-28 01:00:00|564.27|558.87|558.5|553.1|565.04|559.64|556.84|551.44|5595
1638064800000|2021-11-28 02:00:00|558.47|553.07|554.08|548.68|559.42|554.02|546.66|541.26|6843
1638068400000|2021-11-28 03:00:00|554.07|548.67|550.86|545.46|554.81|549.41|548.34|542.94|4952
1638072000000|2021-11-28 04:00:00|550.87|545.47|549.56|544.16|553.35|547.95|548.68|543.28|4972
1638075600000|2021-11-28 05:00:00|549.54|544.14|554.93|549.53|555.01|549.61|548.6|543.2|4564
1638079200000|2021-11-28 06:00:00|554.92|549.52|557.14|551.74|558.1|552.7|552.2|546.8|3382
1638082800000|2021-11-28 07:00:00|557.12|551.72|557.13|551.73|557.93|552.53|555.68|550.28|2535
1638086400000|2021-11-28 08:00:00|557.12|551.72|554.11|548.71|558.4|553|553.29|547.89|3247
1638090000000|2021-11-28 09:00:00|554.1|548.7|552.5|547.1|554.8|549.4|551.26|545.86|2581
1638093600000|2021-11-28 10:00:00|556.76|551.36|559.37|553.97|561.31|555.91|554.76|549.36|4000
1638097200000|2021-11-28 11:00:00|559.42|554.02|556.18|550.78|560.76|555.36|555.56|550.16|3956
1638100800000|2021-11-28 12:00:00|556.19|550.79|555.25|549.85|557.36|551.96|554.5|549.1|3963
1638104400000|2021-11-28 13:00:00|555.26|549.86|555.72|550.32|556|550.6|554.34|548.94|3267
1638108000000|2021-11-28 14:00:00|555.68|550.28|555.21|549.81|557.15|551.75|552.55|547.15|4209
1638111600000|2021-11-28 15:00:00|555.22|549.82|554.97|549.57|556.13|550.73|553.66|548.26|2938
1638115200000|2021-11-28 16:00:00|555|549.6|557.73|552.33|557.79|552.39|549.78|544.38|4762
1638118800000|2021-11-28 17:00:00|557.74|552.34|550.66|545.26|559.48|554.08|549.92|544.52|5624
1638122400000|2021-11-28 18:00:00|550.64|545.24|547.12|541.72|551.89|546.49|534.79|529.39|7296
1638126000000|2021-11-28 19:00:00|547.11|541.71|552.37|546.97|554.49|549.09|546.31|540.91|6097
1638129600000|2021-11-28 20:00:00|552.39|546.99|557.6|550.2|558.67|552.34|552.39|546.99|4719
1638133200000|2021-11-28 21:00:00|557.64|550.24|565.94|558.54|567.5|560.1|557.64|550.24|6354
1638136800000|2021-11-28 22:00:00|565.92|558.52|561.98|556.58|569.35|563|561.54|556.14|5361
1638140400000|2021-11-28 23:00:00|561.92|556.52|571.95|566.55|572.09|566.69|561.85|556.45|8425
1638144000000|2021-11-29 00:00:00|571.94|566.54|574.15|568.75|574.57|569.17|569.71|564.31|7806
1638147600000|2021-11-29 01:00:00|574.16|568.76|572.09|566.69|575.78|570.38|571.07|565.67|6123
1638151200000|2021-11-29 02:00:00|572.08|566.68|569.2|563.8|572.61|567.21|568.9|563.5|4986
1638154800000|2021-11-29 03:00:00|569.19|563.79|566.02|560.62|569.24|563.84|564.98|559.58|4674
1638158400000|2021-11-29 04:00:00|566.01|560.61|566.06|560.66|567.71|562.31|565.85|560.45|4896
1638162000000|2021-11-29 05:00:00|566.05|560.65|566.15|560.75|566.79|561.39|565.31|559.91|3500
1638165600000|2021-11-29 06:00:00|566.19|560.79|567.65|562.25|567.8|562.4|565.98|560.58|3921
1638169200000|2021-11-29 07:00:00|567.69|562.29|568.4|563|569.1|563.7|567.53|562.13|3455
1638172800000|2021-11-29 08:00:00|568.39|562.99|563.32|557.92|568.67|563.27|563.28|557.88|4660
1638176400000|2021-11-29 09:00:00|563.31|557.91|562.73|557.33|567.9|562.5|560.22|554.82|5303
1638180000000|2021-11-29 10:00:00|562.74|557.34|571.23|565.83|575.97|570.57|562.51|557.11|6103
1638183600000|2021-11-29 11:00:00|571.25|565.85|571.17|565.77|573.1|567.7|570.6|565.2|3886
1638187200000|2021-11-29 12:00:00|571.18|565.78|572.26|566.86|573.32|567.92|570.06|564.66|4868
1638190800000|2021-11-29 13:00:00|572.27|566.87|577.77|572.37|580.52|575.12|571.99|566.59|6572
1638194400000|2021-11-29 14:00:00|577.76|572.36|572.6|567.2|579.8|574.4|571.66|566.26|5947
1638198000000|2021-11-29 15:00:00|572.58|567.18|570.8|565.4|573.47|568.07|569.6|564.2|5183
1638201600000|2021-11-29 16:00:00|570.87|565.47|576.3|570.9|576.66|571.26|570.83|565.43|5546
1638205200000|2021-11-29 17:00:00|576.31|570.91|582.88|577.48|584.52|579.12|576.31|570.91|7338
1638208800000|2021-11-29 18:00:00|582.89|577.49|581.26|575.86|583.08|577.68|580.68|575.28|5480
1638212400000|2021-11-29 19:00:00|581.27|575.87|570.55|565.15|581.49|576.09|569.91|564.51|5804
1638216000000|2021-11-29 20:00:00|570.7|565.3|573.16|567.76|574.4|569|569.95|564.55|5330
1638219600000|2021-11-29 21:00:00|573.18|567.78|576.69|571.29|577.95|572.55|572.92|567.52|4731
1638223200000|2021-11-29 22:00:00|576.68|571.28|576|570.6|577.26|571.86|575.14|569.74|3075
1638226800000|2021-11-29 23:00:00|576.01|570.61|578.13|572.73|581.32|575.92|574.72|569.32|5588
1638230400000|2021-11-30 00:00:00|578.17|572.77|579.55|574.15|582.6|577.2|577.41|572.01|6448
1638234000000|2021-11-30 01:00:00|579.57|574.17|574.46|569.06|582.95|577.55|572.75|567.35|7250
1638237600000|2021-11-30 02:00:00|574.45|569.05|575.6|570.2|577.49|572.09|574|568.6|5069
1638241200000|2021-11-30 03:00:00|575.58|570.18|571.49|566.09|575.99|570.59|568.72|563.32|6255
1638244800000|2021-11-30 04:00:00|571.46|566.06|571.62|566.22|573.26|567.86|569.63|564.23|5085
1638248400000|2021-11-30 05:00:00|571.63|566.23|566.08|560.68|572.91|567.51|566|560.6|6213
1638252000000|2021-11-30 06:00:00|566.13|560.73|566.97|561.57|567.36|561.96|563.05|557.65|6870
1638255600000|2021-11-30 07:00:00|566.95|561.55|565.07|559.67|568.63|563.23|563.25|557.85|6011
1638259200000|2021-11-30 08:00:00|565.1|559.7|564.58|559.18|569.11|563.71|562.29|556.89|7332
1638262800000|2021-11-30 09:00:00|564.63|559.23|564.62|559.22|565.82|560.42|560.14|554.74|7375
1638266400000|2021-11-30 10:00:00|564.64|559.24|568.3|562.9|569.27|563.87|563.13|557.73|5857
1638270000000|2021-11-30 11:00:00|568.27|562.87|574.87|569.47|576.81|571.41|567.19|561.79|7322
1638273600000|2021-11-30 12:00:00|574.89|569.49|580.57|575.17|587.5|582.1|574.86|569.46|8117
1638277200000|2021-11-30 13:00:00|580.56|575.16|583.74|578.34|584.06|578.66|578.47|573.07|7940
1638280800000|2021-11-30 14:00:00|583.72|578.32|582.82|577.42|585.72|580.32|580.38|574.98|8099
1638284400000|2021-11-30 15:00:00|582.85|577.45|577.11|571.71|590.69|585.29|577.11|571.71|9126
1638288000000|2021-11-30 16:00:00|577.12|571.72|572.28|566.88|580.62|575.22|571.37|565.97|10367
1638291600000|2021-11-30 17:00:00|572.29|566.89|575.64|570.24|577.24|571.84|568.17|562.77|8596
1638295200000|2021-11-30 18:00:00|575.61|570.21|581.55|576.15|581.87|576.47|574.25|568.85|7582
1638298800000|2021-11-30 19:00:00|581.57|576.17|575.7|570.3|581.67|576.27|574.05|568.65|7746
1638302400000|2021-11-30 20:00:00|575.71|570.31|575.49|570.09|578.81|573.41|572.21|566.81|7519
1638306000000|2021-11-30 21:00:00|575.45|570.05|577.2|571.8|578.44|573.04|572.51|567.11|7168
1638309600000|2021-11-30 22:00:00|577.21|571.81|577.53|572.13|579.17|573.77|576.72|571.32|3614
1638313200000|2021-11-30 23:00:00|577.55|572.15|573.39|567.99|577.7|572.3|571.82|566.42|5735
1638316800000|2021-12-01 00:00:00|573.41|568.01|578.49|573.09|578.5|573.1|571.15|565.75|7334
1638320400000|2021-12-01 01:00:00|578.48|573.08|575.43|570.03|578.48|573.08|573.87|568.47|5776
1638324000000|2021-12-01 02:00:00|575.44|570.04|578.26|572.86|578.32|572.92|572.39|566.99|5320
1638327600000|2021-12-01 03:00:00|578.25|572.85|579.97|574.57|581.72|576.32|577.23|571.83|6194
1638331200000|2021-12-01 04:00:00|579.94|574.54|576.01|570.61|580.32|574.92|574.71|569.31|5094
1638334800000|2021-12-01 05:00:00|576|570.6|572.45|567.05|576.55|571.15|572.15|566.75|5409
1638338400000|2021-12-01 06:00:00|572.48|567.08|575.63|570.23|576.39|570.99|571.18|565.78|5468
1638342000000|2021-12-01 07:00:00|575.64|570.24|576.13|570.73|579.18|573.78|573.34|567.94|6051
1638345600000|2021-12-01 08:00:00|576.14|570.74|574.89|569.49|585.7|580.3|573.01|567.61|8150
1638349200000|2021-12-01 09:00:00|574.9|569.5|576.64|571.24|577.89|572.49|573.69|568.29|6284
1638352800000|2021-12-01 10:00:00|576.63|571.23|574.63|569.23|576.72|571.32|572.72|567.32|4913
1638356400000|2021-12-01 11:00:00|574.64|569.24|578.34|572.94|579|573.6|572.67|567.27|6029
1638360000000|2021-12-01 12:00:00|578.36|572.96|577.15|571.75|581.41|576.01|576.43|571.03|6154
1638363600000|2021-12-01 13:00:00|577.04|571.64|583.83|578.43|585.79|580.39|576.83|571.43|5782
1638367200000|2021-12-01 14:00:00|583.82|578.42|588.24|582.84|589.61|584.21|583.82|578.42|7378
1638370800000|2021-12-01 15:00:00|588.25|582.85|588.12|582.72|589.08|583.68|584.74|579.34|6549
1638374400000|2021-12-01 16:00:00|588.13|582.73|585.04|579.64|589.63|584.23|584.56|579.16|6035
1638378000000|2021-12-01 17:00:00|585.02|579.62|583.26|577.86|586.36|580.96|582.46|577.06|5660
1638381600000|2021-12-01 18:00:00|583.24|577.84|580.33|574.93|583.97|578.57|579.85|574.45|6214
1638385200000|2021-12-01 19:00:00|580.31|574.91|579.75|574.35|583.25|577.85|577.58|572.18|6599
1638388800000|2021-12-01 20:00:00|579.77|574.37|572.91|567.51|579.91|574.51|571.44|566.04|7437
1638392400000|2021-12-01 21:00:00|572.9|567.5|571.16|565.76|572.92|567.52|568.91|563.51|1893
1638396000000|2021-12-01 22:00:00|570.99|565.59|572.11|566.71|572.81|567.41|569.25|563.85|3657
1638399600000|2021-12-01 23:00:00|572.1|566.7|573.6|568.2|574.4|569|571.87|566.47|5490
1638403200000|2021-12-02 00:00:00|573.63|568.23|571.61|566.21|573.67|568.27|567.81|562.41|6454
1638406800000|2021-12-02 01:00:00|571.58|566.18|574.55|569.15|574.87|569.47|569.42|564.02|6275
1638410400000|2021-12-02 02:00:00|574.54|569.14|573.03|567.63|575.01|569.61|571.53|566.13|5364
1638414000000|2021-12-02 03:00:00|573.06|567.66|565.03|559.63|573.06|567.66|561.43|556.03|7756
1638417600000|2021-12-02 04:00:00|565.04|559.64|568.31|562.91|568.61|563.21|563.96|558.56|5624
1638421200000|2021-12-02 05:00:00|568.28|562.88|569.47|564.07|570.02|564.62|567.72|562.32|4833
1638424800000|2021-12-02 06:00:00|569.49|564.09|568.65|563.25|569.56|564.16|565.65|560.25|5397
1638428400000|2021-12-02 07:00:00|568.68|563.28|567.75|562.35|570.11|564.71|567.42|562.02|5282
1638432000000|2021-12-02 08:00:00|567.74|562.34|568.38|562.98|569.33|563.93|567.06|561.66|5898
1638435600000|2021-12-02 09:00:00|568.39|562.99|573.02|567.62|577.27|571.87|567.03|561.63|5201
1638439200000|2021-12-02 10:00:00|573.03|567.63|570.32|564.92|573.23|567.83|567.32|561.92|5649
1638442800000|2021-12-02 11:00:00|570.33|564.93|567.68|562.28|571.14|565.74|565.91|560.51|6594
1638446400000|2021-12-02 12:00:00|567.72|562.32|569.33|563.93|570.31|564.91|565.43|560.03|6920
1638450000000|2021-12-02 13:00:00|569.32|563.92|566.13|560.73|570.12|564.72|564.71|559.31|6424
1638453600000|2021-12-02 14:00:00|566.14|560.74|571.1|565.7|572.16|566.76|564.91|559.51|7265
1638457200000|2021-12-02 15:00:00|571.12|565.72|567.76|562.36|573.39|567.99|565.49|560.09|7747
1638460800000|2021-12-02 16:00:00|567.8|562.4|566.14|560.74|569.25|563.85|564.22|558.82|7931
1638464400000|2021-12-02 17:00:00|566.13|560.73|568.04|562.64|568.97|563.57|565.93|560.53|6024
1638468000000|2021-12-02 18:00:00|568.05|562.65|568.64|563.24|569.06|563.66|564.89|559.49|6643
1638471600000|2021-12-02 19:00:00|568.65|563.25|567.14|561.74|569.32|563.92|566.47|561.07|5716
1638475200000|2021-12-02 20:00:00|567.18|561.78|570.03|564.63|570.54|565.14|566.69|561.29|5569
1638478800000|2021-12-02 21:00:00|570.07|564.67|570.11|564.71|570.95|565.55|568.43|563.03|4231
1638482400000|2021-12-02 22:00:00|570.12|564.72|568.73|563.33|570.46|565.06|568.48|563.08|3207
1638486000000|2021-12-02 23:00:00|568.72|563.32|564.6|559.2|568.73|563.33|564.16|558.76|5216
1638489600000|2021-12-03 00:00:00|564.63|559.23|563.54|558.14|566.76|561.36|563.26|557.86|5174
1638493200000|2021-12-03 01:00:00|563.49|558.09|562.04|556.64|564.72|559.32|561.28|555.88|4695
1638496800000|2021-12-03 02:00:00|562.05|556.65|559.13|553.73|562.77|557.37|557.86|552.46|5271
1638500400000|2021-12-03 03:00:00|559.15|553.75|557.6|552.2|559.23|553.83|553.66|548.26|5321
1638504000000|2021-12-03 04:00:00|557.59|552.19|560.12|554.72|561.3|555.9|556.53|551.13|4770
1638507600000|2021-12-03 05:00:00|560.14|554.74|561.03|555.63|561.94|556.54|558.55|553.15|4499
1638511200000|2021-12-03 06:00:00|561.04|555.64|562.65|557.25|562.86|557.46|560.33|554.93|4241
1638514800000|2021-12-03 07:00:00|562.67|557.27|561.8|556.4|562.79|557.39|560.49|555.09|3961
1638518400000|2021-12-03 08:00:00|561.81|556.41|562.64|557.24|562.74|557.34|560.73|555.33|4025
1638522000000|2021-12-03 09:00:00|562.65|557.25|565.08|559.68|565.34|559.94|561.52|556.12|3591
1638525600000|2021-12-03 10:00:00|565.12|559.72|563.61|558.21|567.61|562.21|563.21|557.81|5923
1638529200000|2021-12-03 11:00:00|563.6|558.2|565.03|559.63|565.85|560.45|563.58|558.18|4493
1638532800000|2021-12-03 12:00:00|565.05|559.65|565.11|559.71|565.82|560.42|564.1|558.7|4547
1638536400000|2021-12-03 13:00:00|565.13|559.73|568.89|563.49|570.93|565.53|565.01|559.61|5398
1638540000000|2021-12-03 14:00:00|568.9|563.5|564.26|558.86|570.37|564.97|564.15|558.75|6009
1638543600000|2021-12-03 15:00:00|564.25|558.85|560.39|554.99|564.8|559.4|559.17|553.77|7392
1638547200000|2021-12-03 16:00:00|560.4|555|550.92|545.52|560.41|555.01|549.52|544.12|8884
1638550800000|2021-12-03 17:00:00|550.94|545.54|552.21|546.81|552.54|547.14|547.23|541.83|7279
1638554400000|2021-12-03 18:00:00|552.22|546.82|553|547.6|554.17|548.77|549.58|544.18|6187
1638558000000|2021-12-03 19:00:00|553.02|547.62|542.8|537.4|553.17|547.77|542.66|537.26|9011
1638561600000|2021-12-03 20:00:00|542.78|537.38|539.74|534.34|544.16|538.76|522.46|517.06|11285
1638565200000|2021-12-03 21:00:00|539.72|534.32|540.68|535.28|543.97|538.57|539.35|533.95|6410
1638604800000|2021-12-04 08:00:00|457.98|452.58|458.09|452.69|463.01|457.61|452.84|447.44|9721
1638608400000|2021-12-04 09:00:00|458.07|452.67|458.94|453.54|465.74|460.34|452.75|447.35|9316
1638612000000|2021-12-04 10:00:00|459.01|453.61|456.49|451.09|467.12|461.72|447.87|442.47|9854
1638615600000|2021-12-04 11:00:00|456.48|451.08|453.39|447.99|456.48|451.08|445.06|439.66|9042
1638619200000|2021-12-04 12:00:00|453.38|447.98|452.74|447.34|461.6|456.2|450.97|445.57|8101
1638622800000|2021-12-04 13:00:00|452.75|447.35|456.26|450.86|458.43|453.03|445.7|440.3|7616
1638626400000|2021-12-04 14:00:00|456.27|450.87|469.72|464.32|469.76|464.36|454.89|449.49|6656
1638630000000|2021-12-04 15:00:00|469.73|464.33|470.24|464.84|475.16|469.76|466.38|460.98|6507
1638633600000|2021-12-04 16:00:00|470.92|465.52|463.84|458.44|473.29|467.89|462.85|457.45|5638
1638637200000|2021-12-04 17:00:00|463.86|458.46|469.62|464.22|470.55|465.15|463.85|458.45|5322
1638640800000|2021-12-04 18:00:00|469.6|464.2|472.02|466.62|472.53|467.13|468.59|463.19|5837
1638644400000|2021-12-04 19:00:00|472.04|466.64|478.07|472.67|478.23|472.83|469.71|464.31|5550
1638648000000|2021-12-04 20:00:00|478.09|472.69|476.49|471.09|478.81|473.41|474.46|469.06|5950
1638651600000|2021-12-04 21:00:00|476.51|471.11|471.68|466.28|477.05|471.65|470.63|465.23|6278
1638655200000|2021-12-04 22:00:00|471.69|466.29|475.45|470.05|475.52|470.12|471.68|466.28|3584
1638658800000|2021-12-04 23:00:00|475.47|470.07|476.69|471.29|478.75|473.35|471.21|465.81|6004
1638662400000|2021-12-05 00:00:00|476.67|471.27|478.5|473.1|480.84|475.44|466.12|460.72|9133
1638666000000|2021-12-05 01:00:00|478.44|473.04|474.75|469.35|479.13|473.73|468.96|463.56|7815
1638669600000|2021-12-05 02:00:00|474.72|469.32|469.93|464.53|475.09|469.69|468.72|463.32|5998
1638673200000|2021-12-05 03:00:00|470.01|464.61|474.09|468.69|476.02|470.62|467.84|462.44|6214
1638676800000|2021-12-05 04:00:00|474.1|468.7|470.02|464.62|474.59|469.19|468.95|463.55|4846
1638680400000|2021-12-05 05:00:00|470.03|464.63|474.78|469.38|475.59|470.19|469.97|464.57|4423
1638684000000|2021-12-05 06:00:00|474.82|469.42|473.12|467.72|475.13|469.73|471.88|466.48|4451
1638687600000|2021-12-05 07:00:00|473.1|467.7|470.04|464.64|473.85|468.45|468.67|463.27|4489
1638691200000|2021-12-05 08:00:00|470.05|464.65|469.61|464.21|470.98|465.58|464.97|459.57|5111
1638694800000|2021-12-05 09:00:00|469.57|464.17|461.22|455.82|469.63|464.23|460.5|455.1|6660
1638698400000|2021-12-05 10:00:00|461.29|455.89|461.54|456.14|468.68|463.28|459.98|454.58|5779
1638702000000|2021-12-05 11:00:00|461.53|456.13|460.75|455.35|464.63|459.23|458.31|452.91|5084
1638705600000|2021-12-05 12:00:00|460.77|455.37|464.27|458.87|468.97|463.57|457.25|451.85|6461
1638709200000|2021-12-05 13:00:00|464.28|458.88|460.23|454.83|464.29|458.89|460.1|454.7|4580
1638712800000|2021-12-05 14:00:00|460.21|454.81|450.15|444.75|460.42|455.02|448.02|442.62|9069
1638716400000|2021-12-05 15:00:00|450.14|444.74|445.04|439.64|459.15|453.75|438.38|432.98|10959
1638720000000|2021-12-05 16:00:00|445.08|439.68|453.55|448.15|459.61|454.21|444.18|438.78|10298
1638723600000|2021-12-05 17:00:00|453.56|448.16|458.76|453.36|460.23|454.83|451|445.6|7762
1638727200000|2021-12-05 18:00:00|458.81|453.41|454.98|449.58|459.31|453.91|454.45|449.05|5168
1638730800000|2021-12-05 19:00:00|454.99|449.59|456.42|451.02|456.44|451.04|449.36|443.96|7804
1638734400000|2021-12-05 20:00:00|456.43|451.03|456.89|449.49|459.25|453.7|451.83|446|6752
1638738000000|2021-12-05 21:00:00|456.9|449.5|457.6|450.2|458.88|451.48|449.51|442.11|7988
1638741600000|2021-12-05 22:00:00|457.61|450.21|458.42|453.02|458.62|453.22|450.94|445.54|5118
1638745200000|2021-12-05 23:00:00|458.41|453.01|456.55|451.15|461.08|455.68|452.96|447.56|7816
1638748800000|2021-12-06 00:00:00|456.56|451.16|445.01|439.61|456.84|451.44|441.74|436.34|9612
1638752400000|2021-12-06 01:00:00|444.96|439.56|449.79|444.39|452.97|447.57|444.14|438.74|8538
1638756000000|2021-12-06 02:00:00|449.81|444.41|451.15|445.75|454.3|448.9|448.47|443.07|6508
1638759600000|2021-12-06 03:00:00|451.16|445.76|453.42|448.02|456.57|451.17|451.07|445.67|6833
1638763200000|2021-12-06 04:00:00|453.44|448.04|451.81|446.41|454.33|448.93|451.59|446.19|5953
1638766800000|2021-12-06 05:00:00|451.82|446.42|444.99|439.59|453|447.6|444.99|439.59|5265
1638770400000|2021-12-06 06:00:00|444.98|439.58|437.45|432.05|446.6|441.2|437.36|431.96|6692
1638774000000|2021-12-06 07:00:00|437.46|432.06|437.73|432.33|439.97|434.57|432.01|426.61|8179
1638777600000|2021-12-06 08:00:00|437.76|432.36|436.11|430.71|447.85|442.45|430.8|425.4|10085
1638781200000|2021-12-06 09:00:00|436.12|430.72|435.73|430.33|437.51|432.11|422.38|416.98|9634
1638784800000|2021-12-06 10:00:00|435.77|430.37|435.72|430.32|437.45|432.05|430.62|425.22|7302
1638788400000|2021-12-06 11:00:00|435.73|430.33|446.96|441.56|448.78|443.38|428.9|423.5|8880
1638792000000|2021-12-06 12:00:00|446.81|441.41|445.32|439.92|457.21|451.81|440.96|435.56|9426
1638795600000|2021-12-06 13:00:00|445.3|439.9|442.03|436.63|452.23|446.83|439.99|434.59|8415
1638799200000|2021-12-06 14:00:00|442.04|436.64|444.35|438.95|446.07|440.67|438.88|433.48|9519
1638802800000|2021-12-06 15:00:00|444.36|438.96|451.82|446.42|451.87|446.47|440|434.6|9458
1638806400000|2021-12-06 16:00:00|451.81|446.41|455.71|450.31|455.71|450.31|448.98|443.58|8524
1638810000000|2021-12-06 17:00:00|455.72|450.32|454.1|448.7|463.87|458.47|453.55|448.15|7800
1638813600000|2021-12-06 18:00:00|454.11|448.71|455.46|450.06|456.51|451.11|452.34|446.94|6128
1638817200000|2021-12-06 19:00:00|455.45|450.05|458.34|452.94|459.25|453.85|455.44|450.04|5443
1638820800000|2021-12-06 20:00:00|458.37|452.97|460.7|455.3|463.48|458.08|458.35|452.95|5710
1638824400000|2021-12-06 21:00:00|460.71|455.31|470.58|465.18|475.63|470.23|460.57|455.17|7496
1638828000000|2021-12-06 22:00:00|470.57|465.17|482.05|476.65|483.49|478.09|470.56|465.16|5540
1638831600000|2021-12-06 23:00:00|482.06|476.66|477.88|472.48|482.93|477.53|475.92|470.52|7024
1638835200000|2021-12-07 00:00:00|477.82|472.42|473.98|468.58|481.96|476.56|469.84|464.44|7617
1638838800000|2021-12-07 01:00:00|473.99|468.59|472.94|467.54|479.38|473.98|470.36|464.96|7710
1638842400000|2021-12-07 02:00:00|472.93|467.53|470.72|465.32|475.03|469.63|469.91|464.51|6181
1638846000000|2021-12-07 03:00:00|470.73|465.33|470.93|465.53|473.46|468.06|470.16|464.76|5165
1638849600000|2021-12-07 04:00:00|470.96|465.56|471.01|465.61|473.37|467.97|469.51|464.11|4893
1638853200000|2021-12-07 05:00:00|471|465.6|469.35|463.95|472.4|467|468.75|463.35|4572
1638856800000|2021-12-07 06:00:00|469.36|463.96|469.98|464.58|471.12|465.72|468.81|463.41|4139
1638860400000|2021-12-07 07:00:00|469.97|464.57|468.65|463.25|472.01|466.61|467.06|461.66|4710
1638864000000|2021-12-07 08:00:00|468.66|463.26|473.68|468.28|475.59|470.19|467.25|461.85|6342
1638867600000|2021-12-07 09:00:00|473.69|468.29|474.01|468.61|475.92|470.52|472.97|467.57|5741
1638871200000|2021-12-07 10:00:00|474.04|468.64|475.33|469.93|476.53|471.13|472.31|466.91|4244
1638874800000|2021-12-07 11:00:00|475.39|469.99|476.03|470.63|478.01|472.61|475.12|469.72|2783
1638878400000|2021-12-07 12:00:00|477.41|472.01|481.01|475.61|489.89|484.49|468.64|463.24|9267
1638882000000|2021-12-07 13:00:00|481.03|475.63|483.27|477.87|487.73|482.33|480.77|475.37|7122
1638885600000|2021-12-07 14:00:00|483.25|477.85|486.97|481.57|488.22|482.82|482.78|477.38|6382
1638889200000|2021-12-07 15:00:00|486.92|481.52|495.82|490.42|505.32|499.92|486.43|481.03|8467
1638892800000|2021-12-07 16:00:00|495.77|490.37|486.3|480.9|496.54|491.14|481.6|476.2|7790
1638896400000|2021-12-07 17:00:00|486.29|480.89|485.67|480.27|486.32|480.92|481.62|476.22|5964
1638900000000|2021-12-07 18:00:00|485.66|480.26|482.98|477.58|486.1|480.7|481.73|476.33|5232
1638903600000|2021-12-07 19:00:00|482.99|477.59|483.14|477.74|483.46|478.06|479.11|473.71|5859
1638907200000|2021-12-07 20:00:00|483.19|477.79|476.33|470.93|484.96|479.56|473.41|468.01|7800
1638910800000|2021-12-07 21:00:00|476.37|470.97|476.54|471.14|480.06|474.66|475.51|470.11|6735
1638914400000|2021-12-07 22:00:00|476.53|471.13|474.74|469.34|476.9|471.5|472.56|467.16|4949
1638918000000|2021-12-07 23:00:00|474.75|469.35|477.26|471.86|478.33|472.93|473.34|467.94|5535
1638921600000|2021-12-08 00:00:00|477.25|471.85|477.77|472.37|480.11|474.71|469.52|464.12|7751
1638925200000|2021-12-08 01:00:00|477.75|472.35|473.35|467.95|479.39|473.99|472.21|466.81|5605
1638928800000|2021-12-08 02:00:00|473.37|467.97|470.74|465.34|476.4|471|470.25|464.85|5134
1638932400000|2021-12-08 03:00:00|470.73|465.33|467.86|462.46|473.59|468.19|466.82|461.42|5268
1638936000000|2021-12-08 04:00:00|467.87|462.47|471.62|466.22|472.63|467.23|467.67|462.27|5042
1638939600000|2021-12-08 05:00:00|471.64|466.24|471.37|465.97|474.6|469.2|470.29|464.89|4529
1638943200000|2021-12-08 06:00:00|471.38|465.98|480.74|475.34|482.5|477.1|470.81|465.41|6482
1638946800000|2021-12-08 07:00:00|480.73|475.33|482.32|476.92|486.44|481.04|477.86|472.46|6764
1638950400000|2021-12-08 08:00:00|482.31|476.91|482.86|477.46|486.86|481.46|480.41|475.01|5895
1638954000000|2021-12-08 09:00:00|482.87|477.47|476.76|471.36|485.77|480.37|476.54|471.14|5482
1638957600000|2021-12-08 10:00:00|476.77|471.37|472.77|467.37|481.85|476.45|468.01|462.61|7401
1638961200000|2021-12-08 11:00:00|472.78|467.38|475.19|469.79|476.1|470.7|467.32|461.92|8620
1638964800000|2021-12-08 12:00:00|475.21|469.81|478.07|472.67|478.85|473.45|469.82|464.42|7754
1638968400000|2021-12-08 13:00:00|478.11|472.71|477.43|472.03|480.96|475.56|474.44|469.04|7349
1638972000000|2021-12-08 14:00:00|477.45|472.05|486.33|480.93|490|484.6|476.7|471.3|9372
1638975600000|2021-12-08 15:00:00|486.35|480.95|483.15|477.75|489.68|484.28|481.57|476.17|8302
1638979200000|2021-12-08 16:00:00|483.17|477.77|481.5|476.1|484.15|478.75|477.93|472.53|7245
1638982800000|2021-12-08 17:00:00|481.52|476.12|480.85|475.45|483.45|478.05|480.36|474.96|5531
1638986400000|2021-12-08 18:00:00|480.84|475.44|486.51|481.11|487.74|482.34|478.72|473.32|6340
1638990000000|2021-12-08 19:00:00|486.53|481.13|483.88|478.48|490.9|485.5|482.33|476.93|6388
1638993600000|2021-12-08 20:00:00|483.92|478.52|483.1|477.7|484.58|479.18|481.57|476.17|5739
1638997200000|2021-12-08 21:00:00|483.06|477.66|481.41|476.01|484.46|479.06|481|475.6|5067
1639000800000|2021-12-08 22:00:00|481.4|476|479.65|474.25|482.88|477.48|478.42|473.02|3630
1639004400000|2021-12-08 23:00:00|479.68|474.28|483.44|478.04|484.37|478.97|479.51|474.11|4565
1639008000000|2021-12-09 00:00:00|483.54|478.14|479.43|474.03|486.04|480.64|478.87|473.47|6043
1639011600000|2021-12-09 01:00:00|479.42|474.02|476.57|471.17|481.1|475.7|475.35|469.95|5491
1639015200000|2021-12-09 02:00:00|476.58|471.18|468.56|463.16|477.49|472.09|467.91|462.51|7243
1639018800000|2021-12-09 03:00:00|468.53|463.13|466.54|461.14|469.37|463.97|466.29|460.89|5477
1639022400000|2021-12-09 04:00:00|466.52|461.12|469.74|464.34|470.09|464.69|466.07|460.67|4232
1639026000000|2021-12-09 05:00:00|469.75|464.35|468.31|462.91|470.14|464.74|467.67|462.27|4243
1639029600000|2021-12-09 06:00:00|468.3|462.9|467.32|461.92|470.09|464.69|463.71|458.31|5035
1639033200000|2021-12-09 07:00:00|467.33|461.93|469.65|464.25|471.49|466.09|461.43|456.03|7188
1639036800000|2021-12-09 08:00:00|469.66|464.26|466.67|461.27|470.01|464.61|463.28|457.88|7226
1639040400000|2021-12-09 09:00:00|466.68|461.28|467.73|462.33|468.05|462.65|460.33|454.93|8070
1639044000000|2021-12-09 10:00:00|467.75|462.35|469.3|463.9|470.59|465.19|464.81|459.41|6651
1639047600000|2021-12-09 11:00:00|469.29|463.89|471.71|466.31|472.24|466.84|465.66|460.26|6001
1639051200000|2021-12-09 12:00:00|471.72|466.32|472.34|466.94|473.34|467.94|467.08|461.68|7057
1639054800000|2021-12-09 13:00:00|472.35|466.95|471.9|466.5|472.37|466.97|466.6|461.2|6598
1639058400000|2021-12-09 14:00:00|471.91|466.51|458.9|453.5|472.58|467.18|455.94|450.54|8036
1639062000000|2021-12-09 15:00:00|458.89|453.49|461.71|456.31|461.85|456.45|453.85|448.45|8962
1639065600000|2021-12-09 16:00:00|461.73|456.33|462.28|456.88|464.93|459.53|458.35|452.95|6982
1639069200000|2021-12-09 17:00:00|462.29|456.89|458.33|452.93|464.54|459.14|456.4|451|5670
1639072800000|2021-12-09 18:00:00|458.32|452.92|455.68|450.28|461.62|456.22|451.77|446.37|8136
1639076400000|2021-12-09 19:00:00|455.71|450.31|457.94|452.54|461.6|456.2|455.2|449.8|6782
1639080000000|2021-12-09 20:00:00|457.96|452.56|456.65|451.25|458.13|452.73|453.11|447.71|7433
1639083600000|2021-12-09 21:00:00|456.72|451.32|458.48|453.08|459.55|454.15|454.69|449.29|6302
1639087200000|2021-12-09 22:00:00|458.46|453.06|459.01|453.61|461.6|456.2|456.47|451.07|4013
1639090800000|2021-12-09 23:00:00|459.07|453.67|451.65|446.25|459.89|454.49|451.18|445.78|6122
1639094400000|2021-12-10 00:00:00|451.6|446.2|454.09|448.69|461.17|455.77|450.12|444.72|8742
1639098000000|2021-12-10 01:00:00|454.08|448.68|458.14|452.74|458.46|453.06|451.77|446.37|6911
1639101600000|2021-12-10 02:00:00|458.15|452.75|460.74|455.34|461.83|456.43|455.61|450.21|6446
1639105200000|2021-12-10 03:00:00|460.75|455.35|458.3|452.9|461.55|456.15|456.39|450.99|5131
1639108800000|2021-12-10 04:00:00|458.32|452.92|457.28|451.88|460.51|455.11|454.18|448.78|6328
1639112400000|2021-12-10 05:00:00|457.26|451.86|458.09|452.69|460.3|454.9|453.39|447.99|5974
1639116000000|2021-12-10 06:00:00|458.1|452.7|449.79|444.39|459.13|453.73|447.46|442.06|6242
1639119600000|2021-12-10 07:00:00|449.65|444.25|449.78|444.38|450.39|444.99|443.85|438.45|8307
1639123200000|2021-12-10 08:00:00|449.74|444.34|452.05|446.65|452.68|447.28|446.05|440.65|6733
1639126800000|2021-12-10 09:00:00|452.07|446.67|459.8|454.4|460.87|455.47|450.94|445.54|6876
1639130400000|2021-12-10 10:00:00|459.81|454.41|458.13|452.73|461.29|455.89|456.96|451.56|5951
1639134000000|2021-12-10 11:00:00|458.11|452.71|465.56|460.16|466.06|460.66|457.77|452.37|7054
1639137600000|2021-12-10 12:00:00|465.58|460.18|465.62|460.22|468.12|462.72|463.36|457.96|6947
1639141200000|2021-12-10 13:00:00|465.59|460.19|469.01|463.61|471.2|465.8|462.61|457.21|7165
1639144800000|2021-12-10 14:00:00|469.02|463.62|452.49|447.09|469.97|464.57|451.18|445.78|7620
1639148400000|2021-12-10 15:00:00|452.48|447.08|451.17|445.77|456.29|450.89|448.32|442.92|8805
1639152000000|2021-12-10 16:00:00|451.18|445.78|450.54|445.14|452.6|447.2|444.89|439.49|9236
1639155600000|2021-12-10 17:00:00|450.53|445.13|451.42|446.02|453.49|448.09|445.83|440.43|7458
1639159200000|2021-12-10 18:00:00|451.43|446.03|450.25|444.85|454.3|448.9|449.53|444.13|6880
1639162800000|2021-12-10 19:00:00|450.22|444.82|453.1|447.7|454.19|448.79|449.16|443.76|6026
1639166400000|2021-12-10 20:00:00|453.01|447.61|454.92|449.52|455.22|449.82|452.69|447.29|5831
1639170000000|2021-12-10 21:00:00|454.93|449.53|452.81|447.41|456.67|451.27|452.43|447.03|3945
1639209600000|2021-12-11 08:00:00|454.15|448.75|458.34|452.94|463.33|457.93|453.57|448.17|6706
1639213200000|2021-12-11 09:00:00|458.33|452.93|459.2|453.8|459.66|454.26|456.32|450.92|4505
1639216800000|2021-12-11 10:00:00|459.21|453.81|458.63|453.23|460.37|454.97|458.31|452.91|3421
1639220400000|2021-12-11 11:00:00|458.64|453.24|454.26|448.86|459.55|454.15|453.94|448.54|3663
1639224000000|2021-12-11 12:00:00|454.3|448.9|457.81|452.41|458.63|453.23|453.97|448.57|3916
1639227600000|2021-12-11 13:00:00|457.82|452.42|453.63|448.23|459.66|454.26|452.45|447.05|5408
1639231200000|2021-12-11 14:00:00|453.62|448.22|456.88|451.48|457.96|452.56|451.97|446.57|4776
1639234800000|2021-12-11 15:00:00|456.87|451.47|459.23|453.83|459.35|453.95|456.7|451.3|4181
1639238400000|2021-12-11 16:00:00|459.2|453.8|458.34|452.94|462.34|456.94|458.19|452.79|5541
1639242000000|2021-12-11 17:00:00|458.36|452.96|457.98|452.58|459.43|454.03|457.03|451.63|4462
1639245600000|2021-12-11 18:00:00|457.97|452.57|456.95|451.55|458.88|453.48|456.51|451.11|4040
1639249200000|2021-12-11 19:00:00|456.94|451.54|454.27|448.87|457.58|452.18|453.57|448.17|4159
1639252800000|2021-12-11 20:00:00|454.28|448.88|456.08|450.68|457.41|452.01|454.07|448.67|4748
1639256400000|2021-12-11 21:00:00|456.11|450.71|457.58|452.18|457.98|452.58|454.19|448.79|4684
1639260000000|2021-12-11 22:00:00|457.57|452.17|458.85|453.45|460.97|455.57|456.01|450.61|2818
1639263600000|2021-12-11 23:00:00|458.86|453.46|461.85|456.45|464.36|458.96|458.62|453.22|4732
1639267200000|2021-12-12 00:00:00|461.88|456.48|459.86|454.46|464.14|458.74|458.08|452.68|5139
1639270800000|2021-12-12 01:00:00|459.78|454.38|458.92|453.52|462.35|456.95|458.79|453.39|4041
1639274400000|2021-12-12 02:00:00|458.91|453.51|456.42|451.02|458.92|453.52|456.22|450.82|3710
1639278000000|2021-12-12 03:00:00|456.41|451.01|456|450.6|457.34|451.94|455.56|450.16|3460
1639281600000|2021-12-12 04:00:00|455.97|450.57|452.25|446.85|456.3|450.9|451.96|446.56|4404
1639285200000|2021-12-12 05:00:00|452.24|446.84|452.52|447.12|454.11|448.71|452.1|446.7|3311
1639288800000|2021-12-12 06:00:00|452.51|447.11|453.86|448.46|455|449.6|452.25|446.85|3637
1639292400000|2021-12-12 07:00:00|453.87|448.47|453.17|447.77|454.23|448.83|452.59|447.19|2861
1639296000000|2021-12-12 08:00:00|453.16|447.76|449.15|443.75|453.49|448.09|447.59|442.19|3330
1639299600000|2021-12-12 09:00:00|449.06|443.66|447.63|442.23|450.15|444.75|446.8|441.4|3461
1639303200000|2021-12-12 10:00:00|447.62|442.22|448.09|442.69|448.23|442.83|445|439.6|3759
1639306800000|2021-12-12 11:00:00|448.08|442.68|450.84|445.44|452.21|446.81|447.58|442.18|3786
1639310400000|2021-12-12 12:00:00|450.85|445.45|453.86|448.46|456.61|451.21|450.45|445.05|4348
1639314000000|2021-12-12 13:00:00|453.87|448.47|455.94|450.54|456.43|451.03|453.56|448.16|3678
1639317600000|2021-12-12 14:00:00|455.93|450.53|456.3|450.9|457.44|452.04|454.78|449.38|3368
1639321200000|2021-12-12 15:00:00|456.31|450.91|453.58|448.18|456.95|451.55|453.47|448.07|3324
1639324800000|2021-12-12 16:00:00|453.57|448.17|455.54|450.14|455.77|450.37|452.59|447.19|3440
1639328400000|2021-12-12 17:00:00|455.53|450.13|458.97|453.57|459.83|454.43|455.45|450.05|5840
1639332000000|2021-12-12 18:00:00|458.98|453.58|462.87|457.47|464.09|458.69|458.98|453.58|5473
1639335600000|2021-12-12 19:00:00|462.85|457.45|461.73|456.33|464.25|458.85|461.26|455.86|4059
1639339200000|2021-12-12 20:00:00|461.74|456.34|464.79|457.39|465.96|459.85|461.37|455.97|3756
1639342800000|2021-12-12 21:00:00|464.8|457.4|464.23|456.83|465.46|458.06|463.28|455.88|3424
1639346400000|2021-12-12 22:00:00|464.22|456.82|464.58|459.18|464.81|459.41|462.84|456.82|2932
1639350000000|2021-12-12 23:00:00|464.59|459.19|460.9|455.5|464.82|459.42|460.11|454.71|4382
1639353600000|2021-12-13 00:00:00|460.91|455.51|455.28|449.88|462.97|457.57|454.87|449.47|6055
1639357200000|2021-12-13 01:00:00|455.29|449.89|448.14|442.74|455.29|449.89|447.7|442.3|7466
1639360800000|2021-12-13 02:00:00|448.13|442.73|443.25|437.85|450.67|445.27|443.09|437.69|6043
1639364400000|2021-12-13 03:00:00|443.24|437.84|447.92|442.52|448.32|442.92|442.12|436.72|4366
1639368000000|2021-12-13 04:00:00|447.93|442.53|449.65|444.25|450.43|445.03|446.33|440.93|4225
1639371600000|2021-12-13 05:00:00|449.64|444.24|452.24|446.84|452.62|447.22|448.37|442.97|4539
1639375200000|2021-12-13 06:00:00|452.21|446.81|446.6|441.2|452.52|447.12|445.47|440.07|4852
1639378800000|2021-12-13 07:00:00|446.75|441.35|445.82|440.42|448.78|443.38|444.08|438.68|5221
1639382400000|2021-12-13 08:00:00|445.83|440.43|453.23|447.83|455.61|450.21|443.06|437.66|6308
1639386000000|2021-12-13 09:00:00|453.19|447.79|451.37|445.97|453.41|448.01|449.93|444.53|4953
1639389600000|2021-12-13 10:00:00|451.36|445.96|452.18|446.78|452.64|447.24|449.16|443.76|5451
1639393200000|2021-12-13 11:00:00|452.14|446.74|452.57|447.17|453.75|448.35|450.77|445.37|4939
1639396800000|2021-12-13 12:00:00|452.58|447.18|446.43|441.03|457.12|451.72|445.45|440.05|6263
1639400400000|2021-12-13 13:00:00|446.44|441.04|447.73|442.33|449.76|444.36|443.73|438.33|5860
1639404000000|2021-12-13 14:00:00|447.74|442.34|440.93|435.53|447.74|442.34|439.35|433.95|7720
1639407600000|2021-12-13 15:00:00|440.94|435.54|432.72|427.32|440.94|435.54|430.97|425.57|8795
1639411200000|2021-12-13 16:00:00|432.71|427.31|431.07|425.67|435.05|429.65|426.06|420.66|9782
1639414800000|2021-12-13 17:00:00|431.06|425.66|432.57|427.17|437.29|431.89|430.53|425.13|7505
1639418400000|2021-12-13 18:00:00|432.55|427.15|430.53|425.13|433.63|428.23|429.2|423.8|6273
1639422000000|2021-12-13 19:00:00|430.48|425.08|426.44|421.04|430.48|425.08|417.22|411.82|9885
1639425600000|2021-12-13 20:00:00|426.45|421.05|426.38|420.98|428.57|423.17|424.51|419.11|8796
1639429200000|2021-12-13 21:00:00|426.52|421.12|428.9|423.5|429.78|424.38|423.16|417.76|7759
1639432800000|2021-12-13 22:00:00|428.85|423.45|431.9|426.5|432.97|427.57|427.79|422.39|4733
1639436400000|2021-12-13 23:00:00|431.92|426.52|424.71|419.31|432.4|427|424.19|418.79|5923
1639440000000|2021-12-14 00:00:00|424.75|419.35|429.4|424|431.7|426.3|421.49|416.09|7202
1639443600000|2021-12-14 01:00:00|429.39|423.99|427.26|421.86|429.69|424.29|422.94|417.54|6199
1639447200000|2021-12-14 02:00:00|427.19|421.79|427.87|422.47|428.27|422.87|423.98|418.58|5963
1639450800000|2021-12-14 03:00:00|427.86|422.46|427.1|421.7|429.82|424.42|424.55|419.15|6170
1639454400000|2021-12-14 04:00:00|427.11|421.71|426.28|420.88|430.1|424.7|424.97|419.57|5655
1639458000000|2021-12-14 05:00:00|426.3|420.9|423.8|418.4|428.92|423.52|423.64|418.24|5406
1639461600000|2021-12-14 06:00:00|423.82|418.42|428.96|423.56|435.17|429.77|422.81|417.41|8220
1639465200000|2021-12-14 07:00:00|428.97|423.57|434.51|429.11|434.95|429.55|428.49|423.09|6723
1639468800000|2021-12-14 08:00:00|434.56|429.16|436.82|431.42|437.28|431.88|432.91|427.51|6769
1639472400000|2021-12-14 09:00:00|436.81|431.41|430.94|425.54|437.27|431.87|430.52|425.12|5958
1639476000000|2021-12-14 10:00:00|430.96|425.56|437.35|431.95|438.78|433.38|430.92|425.52|6781
1639479600000|2021-12-14 11:00:00|437.34|431.94|442.7|437.3|443.24|437.84|435.97|430.57|6260
1639483200000|2021-12-14 12:00:00|442.69|437.29|440.55|435.15|444.64|439.24|439.23|433.83|6980
1639486800000|2021-12-14 13:00:00|440.66|435.26|435.94|430.54|442.07|436.67|433.2|427.8|6387
1639490400000|2021-12-14 14:00:00|435.96|430.56|436.69|431.29|437.46|432.06|431.79|426.39|7388
1639494000000|2021-12-14 15:00:00|436.68|431.28|430.71|425.31|439.6|434.2|428.6|423.2|7341
1639497600000|2021-12-14 16:00:00|430.69|425.29|430.6|425.2|433.9|428.5|428.27|422.87|7687
1639501200000|2021-12-14 17:00:00|430.63|425.23|428.49|423.09|434.37|428.97|427.96|422.56|6851
1639504800000|2021-12-14 18:00:00|428.46|423.06|427.8|422.4|431.41|426.01|425|419.6|7540
1639508400000|2021-12-14 19:00:00|427.83|422.43|429.54|424.14|432.56|427.16|427.46|422.06|6302
1639512000000|2021-12-14 20:00:00|429.55|424.15|435.72|430.32|438.28|432.88|429.47|424.07|6865
1639515600000|2021-12-14 21:00:00|435.74|430.34|439.42|434.02|442.26|436.86|434.17|428.77|6942
1639519200000|2021-12-14 22:00:00|439.41|434.01|438.18|432.78|442.64|437.24|435.29|429.89|5097
1639522800000|2021-12-14 23:00:00|438.17|432.77|439.81|434.41|440.5|435.1|436.81|431.41|5217
1639526400000|2021-12-15 00:00:00|439.8|434.4|436.83|431.43|441.44|436.04|436.67|431.27|5841
1639530000000|2021-12-15 01:00:00|436.81|431.41|435.68|430.28|437.74|432.34|434.64|429.24|4871
1639533600000|2021-12-15 02:00:00|435.69|430.29|435.99|430.59|437.01|431.61|433.67|428.27|4759
1639537200000|2021-12-15 03:00:00|436|430.6|437.35|431.95|437.64|432.24|435.36|429.96|3990
1639540800000|2021-12-15 04:00:00|437.34|431.94|436.97|431.57|439.93|434.53|435.15|429.75|6123
1639544400000|2021-12-15 05:00:00|437.03|431.63|436.81|431.41|438.71|433.31|435.51|430.11|4938
1639548000000|2021-12-15 06:00:00|436.82|431.42|437.89|432.49|439.93|434.53|436.72|431.32|4937
1639551600000|2021-12-15 07:00:00|437.91|432.51|440.66|435.26|441.52|436.12|436.78|431.38|5136
1639555200000|2021-12-15 08:00:00|440.73|435.33|440.18|434.78|444.92|439.52|439.16|433.76|5802
1639558800000|2021-12-15 09:00:00|440.17|434.77|439.52|434.12|440.42|435.02|437.45|432.05|4785
1639562400000|2021-12-15 10:00:00|439.5|434.1|436.02|430.62|440.12|434.72|435.66|430.26|4732
1639566000000|2021-12-15 11:00:00|436.06|430.66|434.04|428.64|437.32|431.92|432.06|426.66|5363
1639569600000|2021-12-15 12:00:00|434.06|428.66|429.8|424.4|435.66|430.26|429.37|423.97|6546
1639573200000|2021-12-15 13:00:00|429.79|424.39|431.27|425.87|432.58|427.18|428.93|423.53|6098
1639576800000|2021-12-15 14:00:00|431.3|425.9|429.14|423.74|433.48|428.08|427.8|422.4|6592
1639580400000|2021-12-15 15:00:00|429.15|423.75|421.55|416.15|430.46|425.06|421.45|416.05|7211
1639584000000|2021-12-15 16:00:00|421.56|416.16|422.6|417.2|424.35|418.95|419.67|414.27|6921
1639587600000|2021-12-15 17:00:00|422.61|417.21|422.95|417.55|424.62|419.22|420.88|415.48|5533
1639591200000|2021-12-15 18:00:00|422.97|417.57|430.6|425.2|432.66|427.26|422.42|417.02|7014
1639594800000|2021-12-15 19:00:00|430.61|425.21|442.89|437.49|445.79|440.39|426.28|420.88|10791
1639598400000|2021-12-15 20:00:00|442.86|437.46|447.72|442.32|450.38|444.98|441.62|436.22|9231
1639602000000|2021-12-15 21:00:00|447.75|442.35|452.05|446.65|452.85|447.45|447.65|442.25|6817
1639605600000|2021-12-15 22:00:00|452.04|446.64|449.2|443.8|452.49|447.09|448.99|443.59|3550
1639609200000|2021-12-15 23:00:00|449.21|443.81|450.45|445.05|450.97|445.57|448.55|443.15|4733
1639612800000|2021-12-16 00:00:00|450.46|445.06|450.1|444.7|451.74|446.34|449.5|444.1|5276
1639616400000|2021-12-16 01:00:00|450.08|444.68|450.46|445.06|450.85|445.45|448.75|443.35|4116
1639620000000|2021-12-16 02:00:00|450.48|445.08|449.47|444.07|450.77|445.37|448.89|443.49|3821
1639623600000|2021-12-16 03:00:00|449.48|444.08|447.85|442.45|449.63|444.23|446.54|441.14|3644
1639627200000|2021-12-16 04:00:00|447.83|442.43|447.77|442.37|448.92|443.52|446.46|441.06|4510
1639630800000|2021-12-16 05:00:00|447.76|442.36|444.87|439.47|448.3|442.9|444.83|439.43|4157
1639634400000|2021-12-16 06:00:00|444.88|439.48|447.18|441.78|447.2|441.8|444.08|438.68|4765
1639638000000|2021-12-16 07:00:00|447.19|441.79|446.71|441.31|449.65|444.25|446.17|440.77|5156
1639641600000|2021-12-16 08:00:00|446.73|441.33|448.57|443.17|449.97|444.57|446.02|440.62|3882
1639645200000|2021-12-16 09:00:00|448.58|443.18|449.27|443.87|449.66|444.26|448.09|442.69|3750
1639648800000|2021-12-16 10:00:00|449.24|443.84|450.79|445.39|451.23|445.83|448.95|443.55|4133
1639652400000|2021-12-16 11:00:00|450.8|445.4|454.37|448.97|456.66|451.26|448.36|442.96|5887
1639656000000|2021-12-16 12:00:00|454.36|448.96|448.18|442.78|454.69|449.29|447.66|442.26|5792
1639659600000|2021-12-16 13:00:00|448.16|442.76|452.71|447.31|453.95|448.55|446.47|441.07|6140
1639663200000|2021-12-16 14:00:00|452.69|447.29|450.4|445|452.74|447.34|449.84|444.44|5324
1639666800000|2021-12-16 15:00:00|450.44|445.04|451.92|446.52|452.77|447.37|447.57|442.17|6149
1639670400000|2021-12-16 16:00:00|451.93|446.53|449.3|443.9|452.56|447.16|449.15|443.75|6789
1639674000000|2021-12-16 17:00:00|449.31|443.91|447.44|442.04|450.37|444.97|446.41|441.01|5555
1639677600000|2021-12-16 18:00:00|447.43|442.03|447.35|441.95|449.68|444.28|445.96|440.56|5642
1639681200000|2021-12-16 19:00:00|447.33|441.93|445.05|439.65|448.24|442.84|443.83|438.43|5793
1639684800000|2021-12-16 20:00:00|445.03|439.63|446.63|441.23|449.01|443.61|444.88|439.48|5951
1639688400000|2021-12-16 21:00:00|446.64|441.24|447.76|442.36|448.22|442.82|446.53|441.13|4031
1639692000000|2021-12-16 22:00:00|447.75|442.35|444.77|439.37|448.06|442.66|442.22|436.82|3998
1639695600000|2021-12-16 23:00:00|444.8|439.4|441.07|435.67|444.82|439.42|440.06|434.66|6289
1639699200000|2021-12-17 00:00:00|441.09|435.69|442.24|436.84|444.08|438.68|439.26|433.86|6038
1639702800000|2021-12-17 01:00:00|442.23|436.83|442.44|437.04|443.98|438.58|441.45|436.05|5036
1639706400000|2021-12-17 02:00:00|442.42|437.02|442.16|436.76|442.5|437.1|440.27|434.87|4481
1639710000000|2021-12-17 03:00:00|442.15|436.75|441.3|435.9|442.35|436.95|440.69|435.29|4343
1639713600000|2021-12-17 04:00:00|441.29|435.89|440.98|435.58|442.02|436.62|440.37|434.97|4174
1639717200000|2021-12-17 05:00:00|440.97|435.57|439.57|434.17|442.74|437.34|439.26|433.86|3622
1639720800000|2021-12-17 06:00:00|439.59|434.19|438.39|432.99|440.28|434.88|438.19|432.79|3913
1639724400000|2021-12-17 07:00:00|438.4|433|434.9|429.5|438.42|433.02|432.45|427.05|6084
1639728000000|2021-12-17 08:00:00|434.89|429.49|436.85|431.45|437.41|432.01|434.31|428.91|5167
1639731600000|2021-12-17 09:00:00|436.84|431.44|437.15|431.75|437.71|432.31|435.21|429.81|4054
1639735200000|2021-12-17 10:00:00|437.14|431.74|433.79|428.39|437.17|431.77|431.92|426.52|5974
1639738800000|2021-12-17 11:00:00|433.8|428.4|433.48|428.08|436.08|430.68|433.1|427.7|4811
1639742400000|2021-12-17 12:00:00|433.47|428.07|432.82|427.42|435.77|430.37|431.84|426.44|5032
1639746000000|2021-12-17 13:00:00|432.83|427.43|430.77|425.37|433.94|428.54|430.39|424.99|4937
1639749600000|2021-12-17 14:00:00|430.79|425.39|424.12|418.72|431.08|425.68|420.66|415.26|8082
1639753200000|2021-12-17 15:00:00|424.11|418.71|434.16|428.76|434.52|429.12|421.04|415.64|8060
1639756800000|2021-12-17 16:00:00|434.15|428.75|435.54|430.14|436.81|431.41|431.66|426.26|7754
1639760400000|2021-12-17 17:00:00|435.48|430.08|430.47|425.07|435.5|430.1|429.91|424.51|6534
1639764000000|2021-12-17 18:00:00|430.46|425.06|433.3|427.9|433.4|428|429.87|424.47|5302
1639767600000|2021-12-17 19:00:00|433.29|427.89|430.54|425.14|433.81|428.41|430|424.6|5324
1639771200000|2021-12-17 20:00:00|430.53|425.13|426.92|421.52|431.12|425.72|426.88|421.48|6586
1639774800000|2021-12-17 21:00:00|426.87|421.47|433.25|427.85|435.77|430.37|426.59|421.19|6148
1639814400000|2021-12-18 08:00:00|434.25|428.85|435.04|429.64|437|431.6|434.11|428.71|5455
1639818000000|2021-12-18 09:00:00|435.05|429.65|439.35|433.95|439.48|434.08|435.05|429.65|4542
1639821600000|2021-12-18 10:00:00|439.36|433.96|441.12|435.72|442.05|436.65|438.17|432.77|5723
1639825200000|2021-12-18 11:00:00|441.16|435.76|439.03|433.63|441.3|435.9|438.22|432.82|4695
1639828800000|2021-12-18 12:00:00|439.04|433.64|437.99|432.59|440.02|434.62|437.46|432.06|4334
1639832400000|2021-12-18 13:00:00|438|432.6|436.1|430.7|438.59|433.19|435.94|430.54|5327
1639836000000|2021-12-18 14:00:00|436.09|430.69|439.72|434.32|440.17|434.77|435.99|430.59|4942
1639839600000|2021-12-18 15:00:00|439.73|434.33|438.14|432.74|441.43|436.03|437.87|432.47|4229
1639843200000|2021-12-18 16:00:00|438.13|432.73|436.99|431.59|439.06|433.66|436.62|431.22|4484
1639846800000|2021-12-18 17:00:00|436.98|431.58|436.65|431.25|437.66|432.26|436.09|430.69|4445
1639850400000|2021-12-18 18:00:00|436.64|431.24|437.16|431.76|437.42|432.02|436.3|430.9|3417
1639854000000|2021-12-18 19:00:00|437.14|431.74|438.4|433|439.01|433.61|433.57|428.17|4470
1639857600000|2021-12-18 20:00:00|438.42|433.02|438.91|433.51|439.43|434.03|436.67|431.27|4041
1639861200000|2021-12-18 21:00:00|438.92|433.52|438.84|433.44|439.37|433.97|436.84|431.44|4305
1639864800000|2021-12-18 22:00:00|438.81|433.41|438.82|433.42|440.47|435.07|438.39|432.99|2804
1639868400000|2021-12-18 23:00:00|438.83|433.43|438.64|433.24|439.88|434.48|437.39|431.99|4104
1639872000000|2021-12-19 00:00:00|438.63|433.23|437.39|431.99|439.24|433.84|436.43|431.03|4643
1639875600000|2021-12-19 01:00:00|437.41|432.01|438.68|433.28|439.03|433.63|435.42|430.02|4597
1639879200000|2021-12-19 02:00:00|438.67|433.27|442.17|436.77|442.62|437.22|438.14|432.74|4733
1639882800000|2021-12-19 03:00:00|442.19|436.79|445.75|440.35|448.21|442.81|442.18|436.78|6603
1639886400000|2021-12-19 04:00:00|445.73|440.33|446.04|440.64|447.46|442.06|445.43|440.03|4951
1639890000000|2021-12-19 05:00:00|446.03|440.63|443.32|437.92|446.29|440.89|442.83|437.43|4758
1639893600000|2021-12-19 06:00:00|443.34|437.94|443.76|438.36|444.41|439.01|442.89|437.49|4319
1639897200000|2021-12-19 07:00:00|443.73|438.33|443.66|438.26|445.38|439.98|443.24|437.84|3935
1639900800000|2021-12-19 08:00:00|443.65|438.25|442.01|436.61|444.11|438.71|441.48|436.08|3504
1639904400000|2021-12-19 09:00:00|442.03|436.63|439.92|434.52|442.34|436.94|439.58|434.18|4943
1639908000000|2021-12-19 10:00:00|439.91|434.51|439.57|434.17|440.16|434.76|437.08|431.68|4996
1639911600000|2021-12-19 11:00:00|439.56|434.16|439.32|433.92|439.64|434.24|437.91|432.51|4224
1639915200000|2021-12-19 12:00:00|439.38|433.98|440.2|434.8|440.35|434.95|437.51|432.11|4306
1639918800000|2021-12-19 13:00:00|440.19|434.79|440.78|435.38|441.76|436.36|435.88|430.48|5889
1639922400000|2021-12-19 14:00:00|440.83|435.43|440.78|435.38|444.17|438.77|436.77|431.37|7506
1639926000000|2021-12-19 15:00:00|440.8|435.4|440.01|434.61|441.28|435.88|438.86|433.46|4713
1639929600000|2021-12-19 16:00:00|439.99|434.59|440.87|435.47|444.72|439.32|439.43|434.03|5208
1639933200000|2021-12-19 17:00:00|440.88|435.48|441.2|435.8|441.46|436.06|439.4|434|4305
1639936800000|2021-12-19 18:00:00|441.17|435.77|440.94|435.54|441.18|435.78|438.7|433.3|4453
1639940400000|2021-12-19 19:00:00|440.99|435.59|435.95|430.55|441.31|435.91|435.18|429.78|5487
1639944000000|2021-12-19 20:00:00|435.94|430.54|437.62|430.22|438.67|432.52|434.89|429.49|4006
1639947600000|2021-12-19 21:00:00|437.61|430.21|437.32|429.92|438.83|431.43|436.88|429.48|2901
1639951200000|2021-12-19 22:00:00|437.31|429.91|440.38|434.98|441.41|436.01|436.8|429.4|3750
1639954800000|2021-12-19 23:00:00|440.37|434.97|435.56|430.16|441.09|435.69|435.11|429.71|5333
1639958400000|2021-12-20 00:00:00|435.61|430.21|437.86|432.46|437.86|432.46|432.2|426.8|6510
1639962000000|2021-12-20 01:00:00|437.89|432.49|437.98|432.58|440.18|434.78|434.13|428.73|6430
1639965600000|2021-12-20 02:00:00|437.97|432.57|437.25|431.85|439.18|433.78|435.72|430.32|6190
1639969200000|2021-12-20 03:00:00|437.27|431.87|438.13|432.73|439.35|433.95|435.16|429.76|5732
1639972800000|2021-12-20 04:00:00|438.14|432.74|441.18|435.78|441.34|435.94|438.01|432.61|5691
1639976400000|2021-12-20 05:00:00|441.19|435.79|432.1|426.7|442.59|437.19|431.57|426.17|5909
1639980000000|2021-12-20 06:00:00|432.11|426.71|432.96|427.56|433.66|428.26|429.56|424.16|6163
1639983600000|2021-12-20 07:00:00|432.94|427.54|431.43|426.03|433.04|427.64|429.5|424.1|6254
1639987200000|2021-12-20 08:00:00|431.44|426.04|429.6|424.2|432.21|426.81|428.97|423.57|6094
1639990800000|2021-12-20 09:00:00|429.59|424.19|423.95|418.55|429.71|424.31|423.83|418.43|7113
1639994400000|2021-12-20 10:00:00|423.94|418.54|427.2|421.8|428.78|423.38|423.84|418.44|5455
1639998000000|2021-12-20 11:00:00|427.27|421.87|428.53|423.13|429.39|423.99|426.63|421.23|5052
1640001600000|2021-12-20 12:00:00|428.52|423.12|424.94|419.54|428.55|423.15|424.25|418.85|6236
1640005200000|2021-12-20 13:00:00|424.92|419.52|424.25|418.85|427.13|421.73|423.44|418.04|5732
1640008800000|2021-12-20 14:00:00|424.24|418.84|430.79|425.39|430.88|425.48|421.89|416.49|8615
1640012400000|2021-12-20 15:00:00|430.81|425.41|424.69|419.29|430.81|425.41|424.44|419.04|7257
1640016000000|2021-12-20 16:00:00|424.68|419.28|429.04|423.64|429.43|424.03|423.51|418.11|6486
1640019600000|2021-12-20 17:00:00|429.06|423.66|426.27|420.87|429.81|424.41|426.18|420.78|5391
1640023200000|2021-12-20 18:00:00|426.26|420.86|427.27|421.87|427.87|422.47|425.31|419.91|4870
1640026800000|2021-12-20 19:00:00|427.28|421.88|430.16|424.76|431.22|425.82|426.95|421.55|4987
1640030400000|2021-12-20 20:00:00|430.17|424.77|433.38|427.98|435.48|430.08|430.16|424.76|5828
1640034000000|2021-12-20 21:00:00|433.42|428.02|433.76|428.36|437.57|432.17|433.38|427.98|5998
1640037600000|2021-12-20 22:00:00|433.79|428.39|431.26|425.86|434.94|429.54|431.23|425.83|3771
1640041200000|2021-12-20 23:00:00|431.27|425.87|433.03|427.63|434.78|429.38|431.25|425.85|5328
1640044800000|2021-12-21 00:00:00|433.04|427.64|431.5|426.1|434.66|429.26|430.67|425.27|5243
1640048400000|2021-12-21 01:00:00|431.51|426.11|433.9|428.5|434.65|429.25|429.52|424.12|4795
1640052000000|2021-12-21 02:00:00|433.89|428.49|432.76|427.36|434.34|428.94|432.21|426.81|4334
1640055600000|2021-12-21 03:00:00|432.72|427.32|439.56|434.16|440.07|434.67|432.61|427.21|6100
1640059200000|2021-12-21 04:00:00|439.57|434.17|440.02|434.62|442.42|437.02|439.57|434.17|6959
1640062800000|2021-12-21 05:00:00|440|434.6|439.78|434.38|441.37|435.97|439.09|433.69|4419
1640066400000|2021-12-21 06:00:00|439.76|434.36|439|433.6|440.16|434.76|438.26|432.86|4157
1640070000000|2021-12-21 07:00:00|439.01|433.61|436.76|431.36|439.08|433.68|436.32|430.92|4086
1640073600000|2021-12-21 08:00:00|436.74|431.34|438.55|433.15|439.36|433.96|435.99|430.59|5926
1640077200000|2021-12-21 09:00:00|438.54|433.14|438.35|432.95|439.45|434.05|437.69|432.29|4721
1640080800000|2021-12-21 10:00:00|438.34|432.94|437.69|432.29|439.13|433.73|437.62|432.22|3548
1640084400000|2021-12-21 11:00:00|437.68|432.28|437.94|432.54|438.34|432.94|437.26|431.86|3409
1640088000000|2021-12-21 12:00:00|437.96|432.56|437.86|432.46|441.54|436.14|437.45|432.05|5322
1640091600000|2021-12-21 13:00:00|437.85|432.45|439.67|434.27|440.05|434.65|437.22|431.82|4796
1640095200000|2021-12-21 14:00:00|439.66|434.26|437.75|432.35|439.84|434.44|437.26|431.86|5217
1640098800000|2021-12-21 15:00:00|437.74|432.34|437.18|431.78|439.38|433.98|435.42|430.02|5450
1640102400000|2021-12-21 16:00:00|437.19|431.79|438.12|432.72|439.17|433.77|437|431.6|4396
1640106000000|2021-12-21 17:00:00|438.1|432.7|437.88|432.48|439.69|434.29|437.38|431.98|4331
1640109600000|2021-12-21 18:00:00|437.83|432.43|437.77|432.37|438.73|433.33|437.18|431.78|4015
1640113200000|2021-12-21 19:00:00|437.76|432.36|438.72|433.32|438.96|433.56|436.56|431.16|4141
1640116800000|2021-12-21 20:00:00|438.71|433.31|438.94|433.54|439.82|434.42|437.61|432.21|4135
1640120400000|2021-12-21 21:00:00|439.04|433.64|441.68|436.28|441.74|436.34|438.51|433.11|4223
1640124000000|2021-12-21 22:00:00|441.67|436.27|443.16|437.76|443.44|438.04|441.51|436.11|2888
1640127600000|2021-12-21 23:00:00|443.1|437.7|440.61|435.21|443.31|437.91|440.54|435.14|4118
1640131200000|2021-12-22 00:00:00|440.57|435.17|438.04|432.64|441.61|436.21|437.93|432.53|3889
1640134800000|2021-12-22 01:00:00|438.07|432.67|440.43|435.03|440.7|435.3|437.93|432.53|3794
1640138400000|2021-12-22 02:00:00|440.42|435.02|444.24|438.84|446.05|440.65|439.81|434.41|4647
1640142000000|2021-12-22 03:00:00|444.27|438.87|444.74|439.34|445.31|439.91|444.09|438.69|3880
1640145600000|2021-12-22 04:00:00|444.76|439.36|444.45|439.05|445.37|439.97|443.6|438.2|3757
1640149200000|2021-12-22 05:00:00|444.46|439.06|442.81|437.41|444.52|439.12|442.53|437.13|3538
1640152800000|2021-12-22 06:00:00|442.8|437.4|442.45|437.05|443.99|438.59|442.3|436.9|3605
1640156400000|2021-12-22 07:00:00|442.44|437.04|443.26|437.86|443.95|438.55|442.33|436.93|3841
1640160000000|2021-12-22 08:00:00|443.25|437.85|443.1|437.7|445.11|439.71|442.93|437.53|4573
1640163600000|2021-12-22 09:00:00|443.12|437.72|440.29|434.89|443.65|438.25|439.47|434.07|3850
1640167200000|2021-12-22 10:00:00|440.31|434.91|443.17|437.77|443.44|438.04|439.83|434.43|3626
1640170800000|2021-12-22 11:00:00|443.18|437.78|445.19|439.79|445.82|440.42|443.12|437.72|3582
1640174400000|2021-12-22 12:00:00|445.18|439.78|439.18|433.78|447.29|441.89|437.64|432.24|5196
1640178000000|2021-12-22 13:00:00|439.17|433.77|441.94|436.54|442.02|436.62|438.14|432.74|5018
1640181600000|2021-12-22 14:00:00|441.93|436.53|444.47|439.07|444.72|439.32|441.22|435.82|4339
1640185200000|2021-12-22 15:00:00|444.48|439.08|447.37|441.97|447.55|442.15|443.09|437.69|5353
1640188800000|2021-12-22 16:00:00|447.38|441.98|448.27|442.87|449.67|444.27|445.92|440.52|5787
1640192400000|2021-12-22 17:00:00|448.28|442.88|444.71|439.31|448.98|443.58|443.76|438.36|4708
1640196000000|2021-12-22 18:00:00|444.7|439.3|445.39|439.99|448.21|442.81|444.24|438.84|4490
1640199600000|2021-12-22 19:00:00|445.36|439.96|447.5|442.1|447.94|442.54|443.91|438.51|3984
1640203200000|2021-12-22 20:00:00|447.49|442.09|445.63|440.23|447.81|442.41|445.05|439.65|3460
1640206800000|2021-12-22 21:00:00|445.62|440.22|444.42|439.02|445.66|440.26|444.26|438.86|3999
1640210400000|2021-12-22 22:00:00|444.41|439.01|443.72|438.32|444.43|439.03|442.78|437.38|2343
1640214000000|2021-12-22 23:00:00|443.71|438.31|440.88|435.48|443.72|438.32|439.91|434.51|4082
1640217600000|2021-12-23 00:00:00|440.9|435.5|441.27|435.87|443.53|438.13|437.51|432.11|6417
1640221200000|2021-12-23 01:00:00|441.26|435.86|444.53|439.13|444.7|439.3|439.71|434.31|3850
1640224800000|2021-12-23 02:00:00|444.5|439.1|442.58|437.18|447.11|441.71|442.5|437.1|4832
1640228400000|2021-12-23 03:00:00|442.57|437.17|443.69|438.29|444.17|438.77|440.45|435.05|3583
1640232000000|2021-12-23 04:00:00|443.67|438.27|441.67|436.27|443.96|438.56|441.51|436.11|4389
1640235600000|2021-12-23 05:00:00|441.7|436.3|441.33|435.93|443.07|437.67|440.78|435.38|3056
1640239200000|2021-12-23 06:00:00|441.32|435.92|443.32|437.92|443.48|438.08|440.81|435.41|3679
1640242800000|2021-12-23 07:00:00|443.33|437.93|438.87|433.47|443.58|438.18|437.62|432.22|4808
1640246400000|2021-12-23 08:00:00|438.88|433.48|440.35|434.95|440.36|434.96|437.53|432.13|5056
1640250000000|2021-12-23 09:00:00|440.33|434.93|439.7|434.3|440.5|435.1|438.23|432.83|4055
1640253600000|2021-12-23 10:00:00|439.74|434.34|441.06|435.66|441.68|436.28|438.5|433.1|4251
1640257200000|2021-12-23 11:00:00|441.07|435.67|441.05|435.65|442.23|436.83|439.72|434.32|4441
1640260800000|2021-12-23 12:00:00|441.06|435.66|442.89|437.49|444.87|439.47|440.44|435.04|4855
1640264400000|2021-12-23 13:00:00|442.9|437.5|442.39|436.99|444.1|438.7|441.92|436.52|5440
1640268000000|2021-12-23 14:00:00|442.41|437.01|443.81|438.41|443.96|438.56|441.56|436.16|4542
1640271600000|2021-12-23 15:00:00|443.82|438.42|445.66|440.26|445.84|440.44|443.81|438.41|4262
1640275200000|2021-12-23 16:00:00|445.68|440.28|449.95|444.55|450.24|444.84|444.65|439.25|5370
1640278800000|2021-12-23 17:00:00|449.96|444.56|454.35|448.95|455.07|449.67|449.88|444.48|5797
1640282400000|2021-12-23 18:00:00|454.36|448.96|456.97|451.57|458.42|453.02|454.35|448.95|7117
1640286000000|2021-12-23 19:00:00|456.98|451.58|459|453.6|461.04|455.64|456.59|451.19|5934
1640289600000|2021-12-23 20:00:00|459.06|453.66|458.67|453.27|459.5|454.1|457.17|451.77|4914
1640293200000|2021-12-23 21:00:00|458.63|453.23|457.74|452.34|459.14|453.74|456.35|450.95|3737
1640296800000|2021-12-23 22:00:00|457.73|452.33|457.27|451.87|459.08|453.68|457.01|451.61|2297
1640300400000|2021-12-23 23:00:00|457.28|451.88|458.27|452.87|458.27|452.87|456.39|450.99|3044
1640304000000|2021-12-24 00:00:00|458.28|452.88|459.02|453.62|459.8|454.4|457.55|452.15|3270
1640307600000|2021-12-24 01:00:00|458.99|453.59|462.18|456.78|462.33|456.93|458.39|452.99|3500
1640311200000|2021-12-24 02:00:00|462.16|456.76|459.47|454.07|462.45|457.05|459.34|453.94|2878
1640314800000|2021-12-24 03:00:00|459.49|454.09|461.29|455.89|461.81|456.41|458.6|453.2|3181
1640318400000|2021-12-24 04:00:00|461.32|455.92|460.45|455.05|461.99|456.59|460.43|455.03|1990
1640322000000|2021-12-24 05:00:00|460.44|455.04|458.72|453.32|460.44|455.04|457.4|452|2996
1640325600000|2021-12-24 06:00:00|458.71|453.31|458.52|453.12|459|453.6|455.65|450.25|3190
1640329200000|2021-12-24 07:00:00|458.53|453.13|459.21|453.81|459.96|454.56|457.35|451.95|3480
1640332800000|2021-12-24 08:00:00|459.2|453.8|461.29|455.89|462.29|456.89|458.81|453.41|2422
1640336400000|2021-12-24 09:00:00|461.28|455.88|462.83|457.43|463.94|458.54|460.71|455.31|2395
1640340000000|2021-12-24 10:00:00|462.78|457.38|461.71|456.31|462.78|457.38|461.3|455.9|712
1640343600000|2021-12-24 11:00:00|462.23|456.83|459.35|453.95|463.63|458.23|458.49|453.09|3000
1640347200000|2021-12-24 12:00:00|459.33|453.93|460.16|454.76|460.64|455.24|457.36|451.96|3052
1640350800000|2021-12-24 13:00:00|460.15|454.75|458.1|452.7|460.98|455.58|457.52|452.12|3038
1640354400000|2021-12-24 14:00:00|458.09|452.69|455.59|450.19|460.3|454.9|455.17|449.77|3277
1640358000000|2021-12-24 15:00:00|455.58|450.18|457.62|452.22|457.79|452.39|452.44|447.04|5152
1640361600000|2021-12-24 16:00:00|457.61|452.21|456.75|451.35|459.13|453.73|455.63|450.23|4343
1640365200000|2021-12-24 17:00:00|456.74|451.34|458.85|453.45|458.9|453.5|455.26|449.86|3355
1640368800000|2021-12-24 18:00:00|458.86|453.46|461.66|456.26|461.92|456.52|458.44|453.04|3538
1640372400000|2021-12-24 19:00:00|461.65|456.25|456.63|451.23|462.16|456.76|456.3|450.9|4799
1640376000000|2021-12-24 20:00:00|456.64|451.24|458.1|452.7|458.55|453.15|454.71|449.31|4903
1640379600000|2021-12-24 21:00:00|458.11|452.71|457.28|451.88|459.04|453.64|456.99|451.59|3420
1640502000000|2021-12-26 07:00:00|457.63|452.23|450.74|445.34|457.63|452.23|450.74|445.34|6
1640505600000|2021-12-26 08:00:00|450.72|445.32|449.95|444.55|451.68|446.28|449.37|443.97|2305
1640509200000|2021-12-26 09:00:00|449.96|444.56|451.67|446.27|452.66|447.26|449.77|444.37|2641
1640512800000|2021-12-26 10:00:00|451.66|446.26|453.39|447.99|453.59|448.19|451.24|445.84|3032
1640516400000|2021-12-26 11:00:00|453.38|447.98|451.44|446.04|454.39|448.99|448.85|443.45|3384
1640520000000|2021-12-26 12:00:00|451.45|446.05|452.78|447.38|453.1|447.7|450.45|445.05|3063
1640523600000|2021-12-26 13:00:00|452.77|447.37|452.36|446.96|453.32|447.92|451.76|446.36|2602
1640527200000|2021-12-26 14:00:00|452.37|446.97|452.64|447.24|453.25|447.85|451.61|446.21|2826
1640530800000|2021-12-26 15:00:00|452.65|447.25|453.57|448.17|454.67|449.27|452.45|447.05|2735
1640534400000|2021-12-26 16:00:00|453.61|448.21|455.21|449.81|455.87|450.47|453.18|447.78|3338
1640538000000|2021-12-26 17:00:00|455.22|449.82|455.45|450.05|456.37|450.97|454.96|449.56|2295
1640541600000|2021-12-26 18:00:00|455.46|450.06|455.33|449.93|455.74|450.34|454.1|448.7|2626
1640545200000|2021-12-26 19:00:00|455.32|449.92|456.54|451.14|456.6|451.2|454.8|449.4|2749
1640548800000|2021-12-26 20:00:00|456.53|451.13|456.69|449.29|457.34|451.3|455.66|449.29|2575
1640552400000|2021-12-26 21:00:00|456.7|449.3|456.95|449.55|458.34|450.94|453.03|445.63|4524
1640556000000|2021-12-26 22:00:00|456.97|449.57|456.55|451.15|457.6|452.2|455.92|449.53|3544
1640559600000|2021-12-26 23:00:00|456.56|451.16|454.48|449.08|456.98|451.58|453.98|448.58|4454
1640563200000|2021-12-27 00:00:00|454.49|449.09|453.68|448.28|455.83|450.43|453.29|447.89|4612
1640566800000|2021-12-27 01:00:00|453.72|448.32|453.71|448.31|453.93|448.53|450.52|445.12|3651
1640570400000|2021-12-27 02:00:00|453.72|448.32|452.67|447.27|453.72|448.32|452.42|447.02|3171
1640574000000|2021-12-27 03:00:00|452.59|447.19|454.54|449.14|454.79|449.39|452.3|446.9|3602
1640577600000|2021-12-27 04:00:00|454.55|449.15|453.41|448.01|454.71|449.31|452.79|447.39|4203
1640581200000|2021-12-27 05:00:00|453.42|448.02|454.49|449.09|455.54|450.14|452.94|447.54|3564
1640584800000|2021-12-27 06:00:00|454.5|449.1|454.58|449.18|455.1|449.7|453.2|447.8|3144
1640588400000|2021-12-27 07:00:00|454.62|449.22|453.7|448.3|455.31|449.91|453.24|447.84|3215
1640592000000|2021-12-27 08:00:00|453.66|448.26|452.68|447.28|454.59|449.19|452.66|447.26|3019
1640595600000|2021-12-27 09:00:00|452.67|447.27|454.52|449.12|454.69|449.29|452.31|446.91|3309
1640599200000|2021-12-27 10:00:00|454.53|449.13|458.45|453.05|459.01|453.61|454.51|449.11|3658
1640602800000|2021-12-27 11:00:00|458.48|453.08|469.44|464.04|471.2|465.8|458.48|453.08|5616
1640606400000|2021-12-27 12:00:00|469.43|464.03|470.53|465.13|472.12|466.72|467.85|462.45|5824
1640610000000|2021-12-27 13:00:00|470.54|465.14|469.64|464.24|471.17|465.77|467.48|462.08|4761
1640613600000|2021-12-27 14:00:00|469.65|464.25|473.5|468.1|473.95|468.55|469.61|464.21|5125
1640617200000|2021-12-27 15:00:00|473.51|468.11|472.88|467.48|474.82|469.42|471.97|466.57|4701
1640620800000|2021-12-27 16:00:00|472.87|467.47|474.85|469.45|474.87|469.47|471.6|466.2|4191
1640624400000|2021-12-27 17:00:00|474.87|469.47|474.21|468.81|477.82|472.42|474.17|468.77|6024
1640628000000|2021-12-27 18:00:00|474.19|468.79|471.85|466.45|474.37|468.97|471.11|465.71|4791
1640631600000|2021-12-27 19:00:00|471.84|466.44|473.14|467.74|476.09|470.69|470.23|464.83|4776
1640635200000|2021-12-27 20:00:00|473.12|467.72|478.35|472.95|478.68|473.28|472.71|467.31|5214
1640638800000|2021-12-27 21:00:00|478.34|472.94|472.25|466.85|478.37|472.97|471.9|466.5|4326
1640642400000|2021-12-27 22:00:00|472.35|466.95|470.18|464.78|473.55|468.15|466.33|460.93|3878
1640646000000|2021-12-27 23:00:00|470.17|464.77|468.22|462.82|471.55|466.15|467.6|462.2|5905
1640649600000|2021-12-28 00:00:00|468.25|462.85|465.83|460.43|468.25|462.85|461.32|455.92|7501
1640653200000|2021-12-28 01:00:00|465.84|460.44|462.3|456.9|465.84|460.44|459.32|453.92|7506
1640656800000|2021-12-28 02:00:00|462.32|456.92|460.55|455.15|463.87|458.47|458.95|453.55|6516
1640660400000|2021-12-28 03:00:00|460.52|455.12|458.18|452.78|460.52|455.12|455.01|449.61|5962
1640664000000|2021-12-28 04:00:00|458.17|452.77|452.24|446.84|458.17|452.77|449.45|444.05|7550
1640667600000|2021-12-28 05:00:00|452.26|446.86|454.8|449.4|455.66|450.26|451.16|445.76|5622
1640671200000|2021-12-28 06:00:00|454.79|449.39|456.47|451.07|458.53|453.13|454.1|448.7|4616
1640674800000|2021-12-28 07:00:00|456.46|451.06|455.22|449.82|456.9|451.5|453.11|447.71|4460
1640678400000|2021-12-28 08:00:00|455.23|449.83|457.25|451.85|457.91|452.51|453.91|448.51|4278
1640682000000|2021-12-28 09:00:00|457.24|451.84|453.47|448.07|458.07|452.67|453.06|447.66|4869
1640685600000|2021-12-28 10:00:00|453.51|448.11|454.47|449.07|454.6|449.2|453.49|448.09|157
1640689200000|2021-12-28 11:00:00|456.29|450.89|458.33|452.93|459.72|454.32|455.87|450.47|4294
1640692800000|2021-12-28 12:00:00|458.32|452.92|456.74|451.34|459.31|453.91|456.42|451.02|3939
1640696400000|2021-12-28 13:00:00|456.72|451.32|455.03|449.63|457.57|452.17|454.81|449.41|4313
1640700000000|2021-12-28 14:00:00|455.04|449.64|453.33|447.93|455.64|450.24|449.5|444.1|6848
1640703600000|2021-12-28 15:00:00|453.34|447.94|452.22|446.82|454.6|449.2|451.58|446.18|5716
1640707200000|2021-12-28 16:00:00|452.23|446.83|450.49|445.09|452.59|447.19|446.13|440.73|7294
1640710800000|2021-12-28 17:00:00|450.54|445.14|447.12|441.72|450.62|445.22|443.77|438.37|7289
1640714400000|2021-12-28 18:00:00|447.14|441.74|446|440.6|447.14|441.74|443.72|438.32|6129
1640718000000|2021-12-28 19:00:00|446.02|440.62|445.48|440.08|446.02|440.62|440.75|435.35|7090
1640721600000|2021-12-28 20:00:00|445.51|440.11|447.76|442.36|449.67|444.27|443.96|438.56|5560
1640725200000|2021-12-28 21:00:00|447.8|442.4|444.58|439.18|447.87|442.47|443.5|438.1|4930
1640728800000|2021-12-28 22:00:00|444.57|439.17|445.37|439.97|446.37|440.97|443.05|437.65|3361
1640732400000|2021-12-28 23:00:00|445.34|439.94|441.6|436.2|446.04|440.64|441.4|436|4674
1640736000000|2021-12-29 00:00:00|441.61|436.21|444.74|439.34|445.41|440.01|441.15|435.75|5381
1640739600000|2021-12-29 01:00:00|444.75|439.35|443.88|438.48|446.06|440.66|443.38|437.98|4986
1640743200000|2021-12-29 02:00:00|443.85|438.45|446.83|441.43|447.05|441.65|443.65|438.25|3623
1640746800000|2021-12-29 03:00:00|446.84|441.44|446.86|441.46|448.09|442.69|446.38|440.98|3203
1640750400000|2021-12-29 04:00:00|446.87|441.47|444.25|438.85|447.47|442.07|444.18|438.78|3019
1640754000000|2021-12-29 05:00:00|444.24|438.84|442.47|437.07|445.04|439.64|441.42|436.02|3594
1640757600000|2021-12-29 06:00:00|442.46|437.06|443.38|437.98|443.93|438.53|441.89|436.49|3580
1640761200000|2021-12-29 07:00:00|443.35|437.95|442.5|437.1|443.83|438.43|441.22|435.82|3975
1640764800000|2021-12-29 08:00:00|442.51|437.11|445.62|440.22|446.32|440.92|442.32|436.92|4152
1640768400000|2021-12-29 09:00:00|445.64|440.24|446.49|441.09|448.39|442.99|442.1|436.7|5339
1640772000000|2021-12-29 10:00:00|446.5|441.1|444|438.6|447.14|441.74|443.14|437.74|4756
1640775600000|2021-12-29 11:00:00|444.02|438.62|444.33|438.93|444.74|439.34|441.89|436.49|4493
1640779200000|2021-12-29 12:00:00|444.32|438.92|436.01|430.61|444.34|438.94|435.45|430.05|7818
1640782800000|2021-12-29 13:00:00|436|430.6|439.29|433.89|440.61|435.21|432.26|426.86|7634
1640786400000|2021-12-29 14:00:00|439.28|433.88|441.64|436.24|442.01|436.61|437.68|432.28|6885
1640790000000|2021-12-29 15:00:00|441.65|436.25|442.98|437.58|443.33|437.93|440.97|435.57|6084
1640793600000|2021-12-29 16:00:00|442.97|437.57|441.15|435.75|443.32|437.92|440.06|434.66|5208
1640797200000|2021-12-29 17:00:00|441.16|435.76|439.74|434.34|441.8|436.4|438.9|433.5|4561
1640800800000|2021-12-29 18:00:00|439.73|434.33|439.97|434.57|441.87|436.47|439.05|433.65|4939
1640804400000|2021-12-29 19:00:00|439.95|434.55|440.23|434.83|440.74|435.34|437.58|432.18|4835
1640808000000|2021-12-29 20:00:00|440.22|434.82|439.63|434.23|443.37|437.97|439.41|434.01|5863
1640811600000|2021-12-29 21:00:00|439.68|434.28|438.67|433.27|440.56|435.16|436.06|430.66|5311
1640815200000|2021-12-29 22:00:00|438.66|433.26|438.28|432.88|439.95|434.55|436.93|431.53|2992
1640818800000|2021-12-29 23:00:00|438.27|432.87|432.74|427.34|439.15|433.75|429.96|424.56|8461
1640822400000|2021-12-30 00:00:00|432.73|427.33|432.67|427.27|434.26|428.86|426.53|421.13|8734
1640826000000|2021-12-30 01:00:00|432.68|427.28|432.42|427.02|433.33|427.93|429.88|424.48|6086
1640829600000|2021-12-30 02:00:00|432.39|426.99|432.59|427.19|432.61|427.21|429.8|424.4|5428
1640833200000|2021-12-30 03:00:00|432.58|427.18|431.24|425.84|433.54|428.14|429.42|424.02|5428
1640836800000|2021-12-30 04:00:00|431.23|425.83|432.15|426.75|434.79|429.39|430.97|425.57|4302
1640840400000|2021-12-30 05:00:00|432.1|426.7|432.6|427.2|433.34|427.94|431.07|425.67|3775
1640844000000|2021-12-30 06:00:00|432.53|427.13|434.71|429.31|435.02|429.62|431.34|425.94|4234
1640847600000|2021-12-30 07:00:00|434.67|429.27|435.44|430.04|435.99|430.59|434.05|428.65|4886
1640851200000|2021-12-30 08:00:00|435.42|430.02|432.92|427.52|436.73|431.33|432.78|427.38|4592
1640854800000|2021-12-30 09:00:00|432.94|427.54|432.36|426.96|434.38|428.98|431.65|426.25|4170
1640858400000|2021-12-30 10:00:00|432.35|426.95|434.39|428.99|434.46|429.06|431.69|426.29|4769
1640862000000|2021-12-30 11:00:00|434.38|428.98|438.27|432.87|438.84|433.44|433.78|428.38|5419
1640865600000|2021-12-30 12:00:00|438.23|432.83|438.31|432.91|439.84|434.44|437.13|431.73|4897
1640869200000|2021-12-30 13:00:00|438.32|432.92|436.1|430.7|438.52|433.12|435.42|430.02|4723
1640872800000|2021-12-30 14:00:00|436.11|430.71|435.85|430.45|436.42|431.02|433.59|428.19|5638
1640876400000|2021-12-30 15:00:00|435.84|430.44|433.07|427.67|436.62|431.22|433.07|427.67|4718
1640880000000|2021-12-30 16:00:00|433.24|427.84|436.28|430.88|437.19|431.79|433.19|427.79|5174
1640883600000|2021-12-30 17:00:00|436.3|430.9|434.63|429.23|436.42|431.02|434.41|429.01|4419
1640887200000|2021-12-30 18:00:00|434.64|429.24|436.61|431.21|437.28|431.88|433.91|428.51|5359
1640890800000|2021-12-30 19:00:00|436.62|431.22|434.29|428.89|436.88|431.48|433.88|428.48|5412
1640894400000|2021-12-30 20:00:00|434.3|428.9|432.46|427.06|436.5|431.1|431.07|425.67|5430
1640898000000|2021-12-30 21:00:00|432.45|427.05|434.01|428.61|434.57|429.17|430.9|425.5|5457
1640901600000|2021-12-30 22:00:00|434.02|428.62|432.27|426.87|434.25|428.85|430.19|424.79|4344
1640905200000|2021-12-30 23:00:00|432.26|426.86|434.14|428.74|434.43|429.03|431.5|426.1|5381
1640908800000|2021-12-31 00:00:00|434.13|428.73|435.58|430.18|437.11|431.71|431.62|426.22|6249
1640912400000|2021-12-31 01:00:00|435.6|430.2|434.11|428.71|437.42|432.02|432.95|427.55|6678
1640916000000|2021-12-31 02:00:00|434.07|428.67|431.92|426.52|434.12|428.72|431.6|426.2|5293
1640919600000|2021-12-31 03:00:00|431.91|426.51|432.46|427.06|433.29|427.89|430.53|425.13|5146
1640923200000|2021-12-31 04:00:00|432.47|427.07|432.83|427.43|434.33|428.93|431.88|426.48|5057
1640926800000|2021-12-31 05:00:00|432.86|427.46|431.68|426.28|433.3|427.9|431.26|425.86|4031
1640930400000|2021-12-31 06:00:00|431.67|426.27|431.94|426.54|432.85|427.45|429.49|424.09|5181
1640934000000|2021-12-31 07:00:00|431.93|426.53|426.78|421.38|432.76|427.36|424.17|418.77|6067
1640937600000|2021-12-31 08:00:00|426.79|421.39|437.72|432.32|439.23|433.83|425.47|420.07|7957
1640941200000|2021-12-31 09:00:00|437.74|432.34|435.96|430.56|439.78|434.38|435.89|430.49|5585
1640944800000|2021-12-31 10:00:00|435.95|430.55|434.78|429.38|437.13|431.73|434.11|428.71|4608
1640948400000|2021-12-31 11:00:00|434.8|429.4|436.52|431.12|438.19|432.79|434.72|429.32|4625
1640952000000|2021-12-31 12:00:00|436.59|431.19|436.29|430.89|437.5|432.1|435.66|430.26|4783
1640955600000|2021-12-31 13:00:00|436.3|430.9|437.22|431.82|438.4|433|434.86|429.46|4520
1640959200000|2021-12-31 14:00:00|437.23|431.83|437.75|432.35|438.22|432.82|435.11|429.71|4497
1640962800000|2021-12-31 15:00:00|437.76|432.36|438.5|433.1|439.17|433.77|437.19|431.79|4312
1640966400000|2021-12-31 16:00:00|438.48|433.08|431.65|426.25|439.77|434.37|430.97|425.57|5415
1640970000000|2021-12-31 17:00:00|431.64|426.24|434.24|428.84|434.75|429.35|429.41|424.01|7618
1640973600000|2021-12-31 18:00:00|434.25|428.85|432.9|427.5|435.54|430.14|431.93|426.53|6322
1640977200000|2021-12-31 19:00:00|432.91|427.51|422.84|417.44|433.01|427.61|422.23|416.83|8060
1640980800000|2021-12-31 20:00:00|422.83|417.43|423.17|417.77|426.63|421.23|422.3|416.9|7377
1640984400000|2021-12-31 21:00:00|423.16|417.76|430.11|424.71|430.11|424.71|422.73|417.33|5687
1641110400000|2022-01-02 08:00:00|448.03|442.63|449.05|443.65|449.46|444.06|446.88|441.48|2933
1641114000000|2022-01-02 09:00:00|449.06|443.66|449.94|444.54|451.45|446.05|448.79|443.39|3324
1641117600000|2022-01-02 10:00:00|449.97|444.57|448.71|443.31|450.95|445.55|448.5|443.1|2286
1641121200000|2022-01-02 11:00:00|448.72|443.32|448.12|442.72|449.8|444.4|447.75|442.35|2674
1641124800000|2022-01-02 12:00:00|448.13|442.73|449.37|443.97|450.76|445.36|446.41|441.01|3839
1641128400000|2022-01-02 13:00:00|449.38|443.98|446.7|441.3|449.58|444.18|445.93|440.53|3115
1641132000000|2022-01-02 14:00:00|446.65|441.25|448.32|442.92|448.97|443.57|446.28|440.88|3234
1641135600000|2022-01-02 15:00:00|448.31|442.91|449.78|444.38|450.74|445.34|447.62|442.22|3538
1641139200000|2022-01-02 16:00:00|449.8|444.4|453.79|448.39|454.49|449.09|449.66|444.26|4599
1641142800000|2022-01-02 17:00:00|453.81|448.41|452.4|447|454.91|449.51|451.84|446.44|4996
1641146400000|2022-01-02 18:00:00|452.39|446.99|449.39|443.99|452.47|447.07|447.56|442.16|4686
1641150000000|2022-01-02 19:00:00|449.4|444|447.55|442.15|450.46|445.06|447.03|441.63|3766
1641153600000|2022-01-02 20:00:00|447.56|442.16|449.66|442.26|449.91|443.73|446.96|441.56|3103
1641157200000|2022-01-02 21:00:00|449.65|442.25|448.97|441.57|450.88|443.48|448.73|441.33|2610
1641160800000|2022-01-02 22:00:00|448.98|441.58|449.75|444.35|450.25|444.85|448.33|441.55|3105
1641164400000|2022-01-02 23:00:00|449.74|444.34|450.43|445.03|451.34|445.94|449.69|444.29|4345
1641168000000|2022-01-03 00:00:00|450.44|445.04|448.52|443.12|450.57|445.17|448.47|443.07|4519
1641171600000|2022-01-03 01:00:00|448.47|443.07|448.23|442.83|448.9|443.5|447.04|441.64|4086
1641175200000|2022-01-03 02:00:00|448.22|442.82|447.54|442.14|448.41|443.01|446.34|440.94|4333
1641178800000|2022-01-03 03:00:00|447.57|442.17|445.3|439.9|448.31|442.91|444.48|439.08|4400
1641182400000|2022-01-03 04:00:00|445.29|439.89|444.59|439.19|446.34|440.94|444.21|438.81|4034
1641186000000|2022-01-03 05:00:00|444.53|439.13|446.17|440.77|446.75|441.35|443.71|438.31|5436
1641189600000|2022-01-03 06:00:00|446.19|440.79|444.47|439.07|446.2|440.8|444.27|438.87|3560
1641193200000|2022-01-03 07:00:00|444.48|439.08|445.46|440.06|445.63|440.23|444.05|438.65|3429
1641196800000|2022-01-03 08:00:00|445.48|440.08|444.88|439.48|446.26|440.86|444.63|439.23|3872
1641200400000|2022-01-03 09:00:00|444.9|439.5|444.55|439.15|445.99|440.59|442.24|436.84|4699
1641204000000|2022-01-03 10:00:00|444.54|439.14|446.3|440.9|447.34|441.94|444.54|439.14|4735
1641207600000|2022-01-03 11:00:00|446.27|440.87|448.54|443.14|448.88|443.48|446.26|440.86|4318
1641211200000|2022-01-03 12:00:00|448.58|443.18|446.56|441.16|449|443.6|446.19|440.79|4787
1641214800000|2022-01-03 13:00:00|446.55|441.15|447.49|442.09|449.34|443.94|446.53|441.13|4582
1641218400000|2022-01-03 14:00:00|447.51|442.11|445.6|440.2|448.51|443.11|445.08|439.68|5926
1641222000000|2022-01-03 15:00:00|445.58|440.18|444.21|438.81|447.09|441.69|443.21|437.81|6218
1641225600000|2022-01-03 16:00:00|444.22|438.82|440.97|435.57|445.27|439.87|439.3|433.9|6438
1641229200000|2022-01-03 17:00:00|440.99|435.59|440.52|435.12|442.86|437.46|439.78|434.38|5087
1641232800000|2022-01-03 18:00:00|440.51|435.11|440.07|434.67|441.73|436.33|439.81|434.41|4616
1641236400000|2022-01-03 19:00:00|440.06|434.66|438.66|433.26|441.27|435.87|438.66|433.26|4593
1641240000000|2022-01-03 20:00:00|438.67|433.27|435.38|429.98|439.1|433.7|433.86|428.46|7230
1641243600000|2022-01-03 21:00:00|435.37|429.97|435.8|430.4|437.47|432.07|434.35|428.95|4945
1641247200000|2022-01-03 22:00:00|435.81|430.41|436.87|431.47|438.91|433.51|435.77|430.37|3920
1641250800000|2022-01-03 23:00:00|436.85|431.45|437.49|432.09|438.52|433.12|436.09|430.69|5415
1641254400000|2022-01-04 00:00:00|437.51|432.11|434.34|428.94|438.05|432.65|433.37|427.97|5707
1641258000000|2022-01-04 01:00:00|434.33|428.93|433.08|427.68|435.74|430.34|432.78|427.38|4795
1641261600000|2022-01-04 02:00:00|433.07|427.67|432.23|426.83|433.77|428.37|431.59|426.19|5126
1641265200000|2022-01-04 03:00:00|432.22|426.82|433.55|428.15|434.24|428.84|430.23|424.83|5094
1641268800000|2022-01-04 04:00:00|433.57|428.17|431.83|426.43|434.01|428.61|431.54|426.14|4822
1641272400000|2022-01-04 05:00:00|431.82|426.42|433.41|428.01|434.46|429.06|431.46|426.06|4005
1641276000000|2022-01-04 06:00:00|433.4|428|434.6|429.2|434.72|429.32|432.75|427.35|4710
1641279600000|2022-01-04 07:00:00|434.62|429.22|433.85|428.45|435.12|429.72|433.2|427.8|4203
1641283200000|2022-01-04 08:00:00|433.84|428.44|433.76|428.36|435.01|429.61|433.3|427.9|5195
1641286800000|2022-01-04 09:00:00|433.77|428.37|432.86|427.46|434.82|429.42|432.53|427.13|3792
1641290400000|2022-01-04 10:00:00|432.87|427.47|435.61|430.21|436.36|430.96|432.59|427.19|4471
1641294000000|2022-01-04 11:00:00|435.6|430.2|437.55|432.15|437.64|432.24|435.6|430.2|4814
1641297600000|2022-01-04 12:00:00|437.57|432.17|436.65|431.25|437.67|432.27|435.6|430.2|4717
1641301200000|2022-01-04 13:00:00|436.64|431.24|438.13|432.73|439.58|434.18|434.01|428.61|4962
1641304800000|2022-01-04 14:00:00|438.15|432.75|440.82|435.42|442.03|436.63|437.78|432.38|5429
1641308400000|2022-01-04 15:00:00|440.83|435.43|438.02|432.62|441.5|436.1|437.53|432.13|5712
1641312000000|2022-01-04 16:00:00|438.01|432.61|438.2|432.8|439.33|433.93|436.38|430.98|5418
1641315600000|2022-01-04 17:00:00|438.19|432.79|435.43|430.03|439.31|433.91|435.27|429.87|4261
1641319200000|2022-01-04 18:00:00|435.42|430.02|429.69|424.29|436.68|431.28|428.56|423.16|6439
1641322800000|2022-01-04 19:00:00|429.68|424.28|431.09|425.69|434.07|428.67|428.24|422.84|7104
1641326400000|2022-01-04 20:00:00|431.1|425.7|431.48|426.08|433.62|428.22|430.29|424.89|5950
1641330000000|2022-01-04 21:00:00|431.49|426.09|431.95|426.55|432.24|426.84|430.44|425.04|4825
1641333600000|2022-01-04 22:00:00|431.93|426.53|431.86|426.46|432.45|427.05|430.79|425.39|2559
1641337200000|2022-01-04 23:00:00|431.83|426.43|429.81|424.41|431.86|426.46|428.73|423.33|5010
1641340800000|2022-01-05 00:00:00|429.8|424.4|432.66|427.26|433.19|427.79|429.18|423.78|5090
1641344400000|2022-01-05 01:00:00|432.7|427.3|429.43|424.03|432.87|427.47|429.13|423.73|4752
1641348000000|2022-01-05 02:00:00|429.44|424.04|431.62|426.22|431.96|426.56|429.35|423.95|4247
1641351600000|2022-01-05 03:00:00|431.61|426.21|432.4|427|433.01|427.61|431.61|426.21|3693
1641355200000|2022-01-05 04:00:00|432.38|426.98|432.13|426.73|432.92|427.52|431.59|426.19|3367
1641358800000|2022-01-05 05:00:00|432.15|426.75|431.93|426.53|432.15|426.75|430.21|424.81|4016
1641362400000|2022-01-05 06:00:00|431.92|426.52|433.7|428.3|434.01|428.61|431.08|425.68|3937
1641366000000|2022-01-05 07:00:00|433.71|428.31|433.77|428.37|434.09|428.69|432.8|427.4|3808
1641369600000|2022-01-05 08:00:00|433.79|428.39|433.56|428.16|434.37|428.97|431.95|426.55|3154
1641373200000|2022-01-05 09:00:00|433.46|428.06|434.25|428.85|434.51|429.11|433.16|427.76|3104
1641376800000|2022-01-05 10:00:00|434.21|428.81|433.27|427.87|435|429.6|432.75|427.35|4015
1641380400000|2022-01-05 11:00:00|433.26|427.86|430.59|425.19|433.38|427.98|429.59|424.19|4849
1641384000000|2022-01-05 12:00:00|430.58|425.18|428.88|423.48|431.12|425.72|426.98|421.58|5897
1641387600000|2022-01-05 13:00:00|428.89|423.49|431.53|426.13|431.64|426.24|428.1|422.7|5205
1641391200000|2022-01-05 14:00:00|431.58|426.18|432.78|427.38|433.37|427.97|429.71|424.31|6102
1641394800000|2022-01-05 15:00:00|432.81|427.41|432.42|427.02|433.33|427.93|430.88|425.48|5791
1641398400000|2022-01-05 16:00:00|432.43|427.03|429.49|424.09|432.69|427.29|429.39|423.99|4491
1641402000000|2022-01-05 17:00:00|429.48|424.08|426.5|421.1|430.99|425.59|426.47|421.07|4687
1641405600000|2022-01-05 18:00:00|426.56|421.16|427.06|421.66|428.82|423.42|424.96|419.56|6855
1641409200000|2022-01-05 19:00:00|427.07|421.67|414.4|409|428|422.6|413.27|407.87|8252
1641412800000|2022-01-05 20:00:00|414.41|409.01|408.89|403.49|415.46|410.06|408.27|402.87|9984
1641416400000|2022-01-05 21:00:00|408.85|403.45|406.79|401.39|412.65|407.25|405.83|400.43|8009
1641420000000|2022-01-05 22:00:00|406.78|401.38|403.05|397.65|407.95|402.55|393.5|388.1|8235
1641423600000|2022-01-05 23:00:00|403.06|397.66|402.23|396.83|406.77|401.37|401.24|395.84|7162
1641427200000|2022-01-06 00:00:00|402.24|396.84|403.82|398.42|405.3|399.9|398.78|393.38|6215
1641430800000|2022-01-06 01:00:00|403.85|398.45|402.76|397.36|405.08|399.68|400.53|395.13|5159
1641434400000|2022-01-06 02:00:00|402.67|397.27|399.31|393.91|403.01|397.61|398.96|393.56|5149
1641438000000|2022-01-06 03:00:00|399.28|393.88|395.88|390.48|400.7|395.3|395.76|390.36|6346
1641441600000|2022-01-06 04:00:00|395.93|390.53|398.98|393.58|400.02|394.62|394.5|389.1|7927
1641445200000|2022-01-06 05:00:00|398.99|393.59|397.25|391.85|401.81|396.41|396.11|390.71|6424
1641448800000|2022-01-06 06:00:00|397.26|391.86|397|391.6|398.93|393.53|394.57|389.17|5085
1641452400000|2022-01-06 07:00:00|397.04|391.64|397.55|392.15|398.57|393.17|395.6|390.2|4818
1641456000000|2022-01-06 08:00:00|397.54|392.14|396.21|390.81|398.02|392.62|393.12|387.72|6160
1641459600000|2022-01-06 09:00:00|396.22|390.82|391.02|385.62|396.55|391.15|390.2|384.8|7626
1641463200000|2022-01-06 10:00:00|391.03|385.63|396.52|391.12|397.48|392.08|391.01|385.61|7229
1641466800000|2022-01-06 11:00:00|396.58|391.18|394.37|388.97|397.39|391.99|392.76|387.36|5862
1641470400000|2022-01-06 12:00:00|394.35|388.95|396.81|391.41|396.95|391.55|391.22|385.82|6343
1641474000000|2022-01-06 13:00:00|396.8|391.4|397.56|392.16|397.96|392.56|394.58|389.18|6948
1641477600000|2022-01-06 14:00:00|397.55|392.15|394.97|389.57|398.55|393.15|394.79|389.39|6822
1641481200000|2022-01-06 15:00:00|394.98|389.58|395.89|390.49|397.14|391.74|392.44|387.04|7283
1641484800000|2022-01-06 16:00:00|395.9|390.5|397.77|392.37|398.13|392.73|393.78|388.38|6183
1641488400000|2022-01-06 17:00:00|397.78|392.38|399.62|394.22|400.61|395.21|397.09|391.69|4230
1641492000000|2022-01-06 18:00:00|399.65|394.25|403.97|398.57|404.31|398.91|399.59|394.19|4978
1641495600000|2022-01-06 19:00:00|403.98|398.58|402.88|397.48|404.56|399.16|402.52|397.12|4641
1641499200000|2022-01-06 20:00:00|402.86|397.46|402.3|396.9|403.7|398.3|400.76|395.36|5137
1641502800000|2022-01-06 21:00:00|402.32|396.92|402.61|397.21|403.71|398.31|401.12|395.72|4581
1641506400000|2022-01-06 22:00:00|402.63|397.23|404.35|398.95|404.46|399.06|401.95|396.55|3029
1641510000000|2022-01-06 23:00:00|404.36|398.96|402.59|397.19|404.43|399.03|402.01|396.61|4267
1641513600000|2022-01-07 00:00:00|402.58|397.18|401.78|396.38|403.58|398.18|400.01|394.61|6355
1641517200000|2022-01-07 01:00:00|401.8|396.4|402.64|397.24|403.02|397.62|400.24|394.84|5154
1641520800000|2022-01-07 02:00:00|402.63|397.23|399.75|394.35|403.22|397.82|399.64|394.24|4674
1641524400000|2022-01-07 03:00:00|399.78|394.38|387.15|381.75|400.52|395.12|385.69|380.29|8631
1641528000000|2022-01-07 04:00:00|387.12|381.72|385.08|379.68|388.8|383.4|378.31|372.91|9693
1641531600000|2022-01-07 05:00:00|385.09|379.69|385.92|380.52|386.19|380.79|382.56|377.16|6716
1641535200000|2022-01-07 06:00:00|385.94|380.54|382.68|377.28|386.19|380.79|381.16|375.76|6394
1641538800000|2022-01-07 07:00:00|382.7|377.3|386.23|380.83|386.56|381.16|378.75|373.35|7406
1641542400000|2022-01-07 08:00:00|386.21|380.81|395.72|390.32|399.45|394.05|385.38|379.98|8205
1641546000000|2022-01-07 09:00:00|395.58|390.18|397.81|392.41|399.75|394.35|395.38|389.98|5820
1641549600000|2022-01-07 10:00:00|397.83|392.43|400.94|395.54|402.86|397.46|396.43|391.03|5580
1641553200000|2022-01-07 11:00:00|400.95|395.55|397.58|392.18|404.01|398.61|397.02|391.62|5633
1641556800000|2022-01-07 12:00:00|397.6|392.2|398.32|392.92|400.13|394.73|397.6|392.2|5528
1641560400000|2022-01-07 13:00:00|398.31|392.91|390.36|384.96|400.76|395.36|386.88|381.48|8780
1641564000000|2022-01-07 14:00:00|390.37|384.97|392.53|387.13|393.87|388.47|389.73|384.33|7876
1641567600000|2022-01-07 15:00:00|392.52|387.12|387.19|381.79|392.69|387.29|381.31|375.91|8605
1641571200000|2022-01-07 16:00:00|387.13|381.73|396.55|391.15|397.12|391.72|383.49|378.09|9400
1641574800000|2022-01-07 17:00:00|396.56|391.16|394.05|388.65|396.58|391.18|391.25|385.85|6560
1641578400000|2022-01-07 18:00:00|394.06|388.66|390.53|385.13|394.18|388.78|388.86|383.46|5839
1641582000000|2022-01-07 19:00:00|390.55|385.15|391.19|385.79|392.23|386.83|388.83|383.43|5676
1641585600000|2022-01-07 20:00:00|391.15|385.75|391.67|386.27|392.44|387.04|389.07|383.67|6179
1641589200000|2022-01-07 21:00:00|391.68|386.28|391.02|385.62|392.23|386.83|390.75|385.35|3677
1641628800000|2022-01-08 08:00:00|391.82|386.42|392.35|386.95|394|388.6|391.82|386.42|1633
1641632400000|2022-01-08 09:00:00|391.52|386.12|393.3|387.9|393.38|387.98|391.48|386.08|3261
1641636000000|2022-01-08 10:00:00|393.31|387.91|391.07|385.67|393.62|388.22|390.03|384.63|3332
1641639600000|2022-01-08 11:00:00|391.08|385.68|392.9|387.5|394.05|388.65|389.89|384.49|3659
1641643200000|2022-01-08 12:00:00|392.89|387.49|391.91|386.51|393.54|388.14|390.91|385.51|3706
1641646800000|2022-01-08 13:00:00|391.9|386.5|392.65|387.25|393.73|388.33|390.43|385.03|3716
1641650400000|2022-01-08 14:00:00|392.66|387.26|388.45|383.05|393.54|388.14|388.43|383.03|3825
1641654000000|2022-01-08 15:00:00|388.47|383.07|384.46|379.06|389.03|383.63|381.85|376.45|5366
1641657600000|2022-01-08 16:00:00|384.45|379.05|380.36|374.96|385.55|380.15|379.55|374.15|5648
1641661200000|2022-01-08 17:00:00|380.32|374.92|372.35|366.95|381.03|375.63|372.11|366.71|7050
1641664800000|2022-01-08 18:00:00|372.36|366.96|367.56|362.16|375.96|370.56|364.91|359.51|8867
1641668400000|2022-01-08 19:00:00|367.57|362.17|368.96|363.56|371|365.6|366.22|360.82|8360
1641672000000|2022-01-08 20:00:00|368.99|363.59|369.27|363.87|372.14|366.74|367.21|361.81|6391
1641675600000|2022-01-08 21:00:00|369.28|363.88|376.68|371.28|378.58|373.18|368.99|363.59|6589
1641679200000|2022-01-08 22:00:00|376.67|371.27|378.82|373.42|380.73|375.33|376.37|370.97|4212
1641682800000|2022-01-08 23:00:00|378.81|373.41|375.66|370.26|379.14|373.74|375.42|370.02|4975
1641686400000|2022-01-09 00:00:00|375.67|370.27|378.44|373.04|379.06|373.66|373.23|367.83|5627
1641690000000|2022-01-09 01:00:00|378.43|373.03|377.53|372.13|380.02|374.62|376.11|370.71|4724
1641693600000|2022-01-09 02:00:00|377.49|372.09|381.65|376.25|383.15|377.75|377.41|372.01|4726
1641697200000|2022-01-09 03:00:00|381.66|376.26|379.74|374.34|381.7|376.3|378.68|373.28|3926
1641700800000|2022-01-09 04:00:00|379.71|374.31|381.24|375.84|381.42|376.02|379.06|373.66|3412
1641704400000|2022-01-09 05:00:00|381.23|375.83|378.65|373.25|381.35|375.95|378.24|372.84|3415
1641708000000|2022-01-09 06:00:00|378.64|373.24|381.41|376.01|382.05|376.65|378.42|373.02|4141
1641711600000|2022-01-09 07:00:00|381.4|376|379.26|373.86|381.49|376.09|378.88|373.48|2766
1641715200000|2022-01-09 08:00:00|379.27|373.87|376.4|371|380.67|375.27|376.28|370.88|3880
1641718800000|2022-01-09 09:00:00|376.39|370.99|374.88|369.48|377.35|371.95|374.54|369.14|4177
1641722400000|2022-01-09 10:00:00|374.89|369.49|375.25|369.85|376.44|371.04|373.21|367.81|3956
1641726000000|2022-01-09 11:00:00|375.26|369.86|376.24|370.84|378.42|373.02|374.35|368.95|4092
1641729600000|2022-01-09 12:00:00|376.26|370.86|376.28|370.88|377.49|372.09|374.7|369.3|3917
1641733200000|2022-01-09 13:00:00|376.27|370.87|373.2|367.8|378.37|372.97|373.2|367.8|3985
1641736800000|2022-01-09 14:00:00|373.21|367.81|373.93|368.53|375.56|370.16|372.91|367.51|3694
1641740400000|2022-01-09 15:00:00|373.92|368.52|374.14|368.74|374.36|368.96|370.64|365.24|4467
1641744000000|2022-01-09 16:00:00|374.15|368.75|379.5|374.1|379.51|374.11|373.61|368.21|4157
1641747600000|2022-01-09 17:00:00|379.51|374.11|379.78|374.38|380.51|375.11|377.79|372.39|4529
1641751200000|2022-01-09 18:00:00|379.79|374.39|378.47|373.07|381.69|376.29|378.22|372.82|4004
1641754800000|2022-01-09 19:00:00|378.46|373.06|382.7|377.3|383.64|378.24|378.24|372.84|5207
1641758400000|2022-01-09 20:00:00|382.69|377.29|383.81|376.41|384.52|378.28|381.67|374.75|4422
1641762000000|2022-01-09 21:00:00|383.8|376.4|383.62|376.22|384.68|377.28|382.35|374.95|3420
1641765600000|2022-01-09 22:00:00|383.61|376.21|381.83|376.43|383.74|378.2|381.09|375.69|2685
1641769200000|2022-01-09 23:00:00|381.86|376.46|379.64|374.24|382.48|377.08|378.2|372.8|5134
1641772800000|2022-01-10 00:00:00|379.72|374.32|377.36|371.96|381.1|375.7|376.94|371.54|5623
1641776400000|2022-01-10 01:00:00|377.35|371.95|378.06|372.66|378.49|373.09|376.36|370.96|5020
1641780000000|2022-01-10 02:00:00|378.07|372.67|377|371.6|378.46|373.06|375.05|369.65|4402
1641783600000|2022-01-10 03:00:00|376.99|371.59|377.22|371.82|377.37|371.97|375.89|370.49|3605
1641787200000|2022-01-10 04:00:00|377.19|371.79|379.72|374.32|380.02|374.62|376.75|371.35|4152
1641790800000|2022-01-10 05:00:00|379.74|374.34|379.25|373.85|379.98|374.58|378.46|373.06|3483
1641794400000|2022-01-10 06:00:00|379.24|373.84|376.59|371.19|379.31|373.91|376.42|371.02|3891
1641798000000|2022-01-10 07:00:00|376.58|371.18|378.41|373.01|378.42|373.02|376.37|370.97|3923
1641801600000|2022-01-10 08:00:00|378.4|373|376.28|370.88|378.96|373.56|375.32|369.92|4748
1641805200000|2022-01-10 09:00:00|376.29|370.89|375.84|370.44|376.96|371.56|375.04|369.64|4058
1641808800000|2022-01-10 10:00:00|375.8|370.4|374.69|369.29|377.6|372.2|374.58|369.18|4246
1641812400000|2022-01-10 11:00:00|374.68|369.28|373.31|367.91|376.23|370.83|372.26|366.86|5709
1641816000000|2022-01-10 12:00:00|373.3|367.9|367.61|362.21|373.65|368.25|367.45|362.05|6932
1641819600000|2022-01-10 13:00:00|367.6|362.2|365.7|360.3|368.97|363.57|365.68|360.28|7550
1641823200000|2022-01-10 14:00:00|365.71|360.31|361.67|356.27|366.04|360.64|350.48|345.08|9957
1641826800000|2022-01-10 15:00:00|361.64|356.24|360.27|354.87|362.05|356.65|357.28|351.88|9380
1641830400000|2022-01-10 16:00:00|360.29|354.89|369.95|364.55|373.25|367.85|358|352.6|9508
1641834000000|2022-01-10 17:00:00|369.97|364.57|358.98|353.58|370.42|365.02|355.74|350.34|9680
1641837600000|2022-01-10 18:00:00|358.94|353.54|361.35|355.95|363.18|357.78|358.13|352.73|8297
1641841200000|2022-01-10 19:00:00|361.36|355.96|359.89|354.49|362.49|357.09|359.04|353.64|6890
1641844800000|2022-01-10 20:00:00|359.9|354.5|363.57|358.17|364.12|358.72|358.29|352.89|7944
1641848400000|2022-01-10 21:00:00|363.61|358.21|366.27|360.87|368.25|362.85|362.41|357.01|6317
1641852000000|2022-01-10 22:00:00|366.28|360.88|365.35|359.95|366.97|361.57|364.93|359.53|3181
1641855600000|2022-01-10 23:00:00|365.37|359.97|366.19|360.79|367.86|362.46|364.31|358.91|5484
1641859200000|2022-01-11 00:00:00|366.2|360.8|365.01|359.61|366.89|361.49|364.54|359.14|4938
1641862800000|2022-01-11 01:00:00|365|359.6|367.79|362.39|368.13|362.73|365|359.6|5274
1641866400000|2022-01-11 02:00:00|367.8|362.4|369.06|363.66|370.57|365.17|366.92|361.52|5439
1641870000000|2022-01-11 03:00:00|369.12|363.72|370.91|365.51|371.91|366.51|368.21|362.81|4709
1641873600000|2022-01-11 04:00:00|370.92|365.52|370.17|364.77|371.61|366.21|369.48|364.08|3991
1641877200000|2022-01-11 05:00:00|370.2|364.8|368.62|363.22|370.38|364.98|368.11|362.71|3760
1641880800000|2022-01-11 06:00:00|368.63|363.23|368.93|363.53|370.12|364.72|367.56|362.16|4536
1641884400000|2022-01-11 07:00:00|368.94|363.54|370.66|365.26|371.19|365.79|368.16|362.76|4224
1641888000000|2022-01-11 08:00:00|370.69|365.29|370.25|364.85|373.66|368.26|369.62|364.22|7172
1641891600000|2022-01-11 09:00:00|370.24|364.84|369.82|364.42|371.66|366.26|369.6|364.2|5225
1641895200000|2022-01-11 10:00:00|369.81|364.41|366.71|361.31|370.58|365.18|366|360.6|4838
1641898800000|2022-01-11 11:00:00|366.66|361.26|368.73|363.33|370.01|364.61|366.32|360.92|5279
1641902400000|2022-01-11 12:00:00|368.68|363.28|369.12|363.72|370.52|365.12|368.13|362.73|4471
1641906000000|2022-01-11 13:00:00|369.13|363.73|368.1|362.7|370.03|364.63|367.1|361.7|4985
1641909600000|2022-01-11 14:00:00|368.11|362.71|367.24|361.84|368.5|363.1|364.44|359.04|7319
1641913200000|2022-01-11 15:00:00|367.23|361.83|370.37|364.97|371.03|365.63|366.89|361.49|8171
1641916800000|2022-01-11 16:00:00|370.36|364.96|375.15|369.75|376.71|371.31|369.96|364.56|8500
1641920400000|2022-01-11 17:00:00|375.19|369.79|372.53|367.13|377.56|372.16|370.48|365.08|7522
1641924000000|2022-01-11 18:00:00|372.49|367.09|371.18|365.78|372.62|367.22|369.85|364.45|5979
1641927600000|2022-01-11 19:00:00|371.19|365.79|370.88|365.48|371.94|366.54|369.76|364.36|5114
1641931200000|2022-01-11 20:00:00|370.87|365.47|371.34|365.94|371.81|366.41|369.81|364.41|5602
1641934800000|2022-01-11 21:00:00|371.35|365.95|371.03|365.63|372.05|366.65|370.25|364.85|4441
1641938400000|2022-01-11 22:00:00|371.02|365.62|371.36|365.96|371.86|366.46|370.62|365.22|3130
1641942000000|2022-01-11 23:00:00|371.35|365.95|372.67|367.27|373.37|367.97|371.32|365.92|4771
1641945600000|2022-01-12 00:00:00|372.61|367.21|373.32|367.92|374.59|369.19|372.59|367.19|5597
1641949200000|2022-01-12 01:00:00|373.31|367.91|372.14|366.74|373.71|368.31|371.57|366.17|4090
1641952800000|2022-01-12 02:00:00|372.13|366.73|372.62|367.22|374.26|368.86|371.14|365.74|3804
1641956400000|2022-01-12 03:00:00|372.63|367.23|371.2|365.8|372.64|367.24|370.75|365.35|3456
1641960000000|2022-01-12 04:00:00|371.21|365.81|372.67|367.27|372.99|367.59|371.21|365.81|3009
1641963600000|2022-01-12 05:00:00|372.68|367.28|372.88|367.48|373.5|368.1|372.09|366.69|3134
1641967200000|2022-01-12 06:00:00|372.89|367.49|374.4|369|376.19|370.79|372.55|367.15|4464
1641970800000|2022-01-12 07:00:00|374.35|368.95|372.47|367.07|374.43|369.03|371.34|365.94|3828
1641974400000|2022-01-12 08:00:00|372.48|367.08|372.97|367.57|373.75|368.35|372.02|366.62|3977
1641978000000|2022-01-12 09:00:00|372.96|367.56|374.32|368.92|375.29|369.89|372.77|367.37|4438
1641981600000|2022-01-12 10:00:00|374.34|368.94|374.2|368.8|375.79|370.39|373.86|368.46|4835
1641985200000|2022-01-12 11:00:00|374.24|368.84|377.05|371.65|380|374.6|373.64|368.24|5568
1641988800000|2022-01-12 12:00:00|377.04|371.64|379.73|374.33|380.26|374.86|376.91|371.51|6847
1641992400000|2022-01-12 13:00:00|379.74|374.34|383.45|378.05|383.87|378.47|378.61|373.21|6780
1641996000000|2022-01-12 14:00:00|383.46|378.06|384.57|379.17|385.19|379.79|381.9|376.5|6958
1641999600000|2022-01-12 15:00:00|384.56|379.16|384.33|378.93|386.02|380.62|382.2|376.8|6598
1642003200000|2022-01-12 16:00:00|384.34|378.94|385.81|380.41|387.35|381.95|382.8|377.4|6684
1642006800000|2022-01-12 17:00:00|385.82|380.42|386.02|380.62|386.51|381.11|384.95|379.55|5441
1642010400000|2022-01-12 18:00:00|386.05|380.65|385.47|380.07|386.52|381.12|384.64|379.24|5386
1642014000000|2022-01-12 19:00:00|385.46|380.06|387.42|382.02|388.41|383.01|384.96|379.56|5935
1642017600000|2022-01-12 20:00:00|387.45|382.05|386.28|380.88|387.83|382.43|385.54|380.14|5850
1642021200000|2022-01-12 21:00:00|386.24|380.84|385.76|380.36|388.39|382.99|385.16|379.76|5724
1642024800000|2022-01-12 22:00:00|385.75|380.35|385.8|380.4|386.97|381.57|385.57|380.17|2964
1642028400000|2022-01-12 23:00:00|385.78|380.38|386.56|381.16|386.95|381.55|385.47|380.07|4075
1642032000000|2022-01-13 00:00:00|386.55|381.15|385.5|380.1|388.02|382.62|385.21|379.81|5154
1642035600000|2022-01-13 01:00:00|385.51|380.11|384.09|378.69|386.26|380.86|382.93|377.53|4877
1642039200000|2022-01-13 02:00:00|384.11|378.71|383.97|378.57|384.58|379.18|382.95|377.55|3930
1642042800000|2022-01-13 03:00:00|383.96|378.56|386.4|381|387.05|381.65|382.26|376.86|4437
1642046400000|2022-01-13 04:00:00|386.38|380.98|386.26|380.86|388.52|383.12|385.99|380.59|3666
1642050000000|2022-01-13 05:00:00|386.27|380.87|388.63|383.23|388.86|383.46|385.41|380.01|3477
1642053600000|2022-01-13 06:00:00|388.64|383.24|391|385.6|391.14|385.74|388.23|382.83|3112
1642057200000|2022-01-13 07:00:00|391.02|385.62|390.26|384.86|391.18|385.78|389.01|383.61|3175
1642060800000|2022-01-13 08:00:00|390.25|384.85|393.07|387.67|393.31|387.91|390.02|384.62|3306
1642064400000|2022-01-13 09:00:00|393.08|387.68|392.49|387.09|393.3|387.9|391.96|386.56|3325
1642068000000|2022-01-13 10:00:00|392.54|387.14|390.16|384.76|392.86|387.46|390.11|384.71|3487
1642071600000|2022-01-13 11:00:00|390.15|384.75|388|382.6|390.41|385.01|387.08|381.68|4624
1642075200000|2022-01-13 12:00:00|387.99|382.59|391.14|385.74|391.24|385.84|387.78|382.38|3995
1642078800000|2022-01-13 13:00:00|391.11|385.71|391.56|386.16|392.09|386.69|390.38|384.98|4651
1642082400000|2022-01-13 14:00:00|391.54|386.14|392.85|387.45|394.34|388.94|391.08|385.68|6460
1642086000000|2022-01-13 15:00:00|392.86|387.46|385.28|379.88|393.24|387.84|382.78|377.38|8296
1642089600000|2022-01-13 16:00:00|385.27|379.87|386.56|381.16|387.42|382.02|384.3|378.9|6672
1642093200000|2022-01-13 17:00:00|386.58|381.18|383.6|378.2|386.58|381.18|380.84|375.44|7847
1642096800000|2022-01-13 18:00:00|383.59|378.19|383.52|378.12|384.22|378.82|381.97|376.57|6637
1642100400000|2022-01-13 19:00:00|383.56|378.16|382.64|377.24|384.81|379.41|381.45|376.05|6644
1642104000000|2022-01-13 20:00:00|382.65|377.25|382.36|376.96|382.93|377.53|380.38|374.98|7062
1642107600000|2022-01-13 21:00:00|382.48|377.08|382.14|376.74|383.06|377.66|381.69|376.29|4699
1642111200000|2022-01-13 22:00:00|382.16|376.76|380.85|375.45|382.39|376.99|379.82|374.42|3285
1642114800000|2022-01-13 23:00:00|380.82|375.42|380.26|374.86|381.36|375.96|379.24|373.84|4928
1642118400000|2022-01-14 00:00:00|380.27|374.87|384.17|378.77|384.81|379.41|378.55|373.15|6458
1642122000000|2022-01-14 01:00:00|384.16|378.76|384.29|378.89|384.8|379.4|382.76|377.36|4950
1642125600000|2022-01-14 02:00:00|384.28|378.88|384.7|379.3|385.24|379.84|382.54|377.14|4469
1642129200000|2022-01-14 03:00:00|384.69|379.29|385.98|380.58|387.51|382.11|384.66|379.26|3773
1642132800000|2022-01-14 04:00:00|385.89|380.49|386.93|381.53|387.48|382.08|385.77|380.37|3681
1642136400000|2022-01-14 05:00:00|386.94|381.54|392.66|387.26|392.69|387.29|386.89|381.49|5114
1642140000000|2022-01-14 06:00:00|392.67|387.27|392.23|386.83|393.87|388.47|391.85|386.45|4359
1642143600000|2022-01-14 07:00:00|392.24|386.84|390.69|385.29|393.19|387.79|388.86|383.46|4872
1642147200000|2022-01-14 08:00:00|390.78|385.38|387.69|382.29|391.27|385.87|385.67|380.27|6491
1642150800000|2022-01-14 09:00:00|387.7|382.3|388.23|382.83|389.35|383.95|387.31|381.91|4322
1642154400000|2022-01-14 10:00:00|388.25|382.85|384.16|378.76|389.31|383.91|383.68|378.28|6077
1642158000000|2022-01-14 11:00:00|384.15|378.75|383.84|378.44|384.71|379.31|381.73|376.33|6674
1642161600000|2022-01-14 12:00:00|383.85|378.45|383.05|377.65|385.14|379.74|382.15|376.75|6461
1642165200000|2022-01-14 13:00:00|383.06|377.66|385.34|379.94|387.46|382.06|382.66|377.26|6381
1642168800000|2022-01-14 14:00:00|385.35|379.95|391.47|386.07|392.56|387.16|385.03|379.63|7868
1642172400000|2022-01-14 15:00:00|391.48|386.08|392.28|386.88|394.35|388.95|390.98|385.58|7241
1642176000000|2022-01-14 16:00:00|392.29|386.89|395.63|390.23|395.63|390.23|391.01|385.61|6249
1642179600000|2022-01-14 17:00:00|395.66|390.26|392.72|387.32|396.35|390.95|392.06|386.66|5520
1642183200000|2022-01-14 18:00:00|392.71|387.31|390.64|385.24|393.11|387.71|390.1|384.7|5209
1642186800000|2022-01-14 19:00:00|390.63|385.23|390.55|385.15|391.4|386|389.65|384.25|5094
1642190400000|2022-01-14 20:00:00|390.54|385.14|390.02|384.62|391.4|386|389.69|384.29|4303
1642194000000|2022-01-14 21:00:00|390.01|384.61|390.43|385.03|391.52|386.12|389.89|384.49|4395
1642233600000|2022-01-15 08:00:00|393.69|388.29|391.33|385.93|393.93|388.53|391.2|385.8|3461
1642237200000|2022-01-15 09:00:00|391.32|385.92|392.23|386.83|392.41|387.01|391.04|385.64|3047
1642240800000|2022-01-15 10:00:00|392.21|386.81|391.74|386.34|393.26|387.86|391.37|385.97|3687
1642244400000|2022-01-15 11:00:00|391.72|386.32|392.04|386.64|392.23|386.83|391.23|385.83|3205
1642248000000|2022-01-15 12:00:00|392.05|386.65|389.47|384.07|392.26|386.86|387.9|382.5|4265
1642251600000|2022-01-15 13:00:00|389.48|384.08|389.77|384.37|390.3|384.9|388.21|382.81|4311
1642255200000|2022-01-15 14:00:00|389.76|384.36|392.31|386.91|393.43|388.03|388.75|383.35|5420
1642258800000|2022-01-15 15:00:00|392.32|386.92|393.45|388.05|393.65|388.25|391.48|386.08|4428
1642262400000|2022-01-15 16:00:00|393.46|388.06|393.18|387.78|393.91|388.51|391.91|386.51|3804
1642266000000|2022-01-15 17:00:00|393.17|387.77|393.19|387.79|394.1|388.7|392.71|387.31|3927
1642269600000|2022-01-15 18:00:00|393.16|387.76|393.77|388.37|393.99|388.59|392.67|387.27|2852
1642273200000|2022-01-15 19:00:00|393.76|388.36|395.12|389.72|395.23|389.83|393.64|388.24|3355
1642276800000|2022-01-15 20:00:00|395.13|389.73|394.89|389.49|395.76|390.36|394.62|389.22|4159
1642280400000|2022-01-15 21:00:00|394.87|389.47|394.5|389.1|395.66|390.26|393.65|388.25|3428
1642284000000|2022-01-15 22:00:00|394.51|389.11|394.42|389.02|395.21|389.81|393.75|388.35|2729
1642287600000|2022-01-15 23:00:00|394.43|389.03|393.63|388.23|395.46|390.06|393.58|388.18|3279
1642291200000|2022-01-16 00:00:00|393.62|388.22|393.24|387.84|393.84|388.44|392.22|386.82|3011
1642294800000|2022-01-16 01:00:00|393.23|387.83|393.73|388.33|394.86|389.46|392.99|387.59|3119
1642298400000|2022-01-16 02:00:00|393.72|388.32|392.63|387.23|396.11|390.71|390.8|385.4|3492
1642302000000|2022-01-16 03:00:00|392.62|387.22|392.05|386.65|392.84|387.44|391.4|386|3323
1642305600000|2022-01-16 04:00:00|392.04|386.64|390.44|385.04|392.11|386.71|390.29|384.89|3438
1642309200000|2022-01-16 05:00:00|390.42|385.02|389.02|383.62|390.92|385.52|388.73|383.33|2633
1642312800000|2022-01-16 06:00:00|389.01|383.61|390.46|385.06|390.65|385.25|388.14|382.74|3295
1642316400000|2022-01-16 07:00:00|390.47|385.07|390.48|385.08|391.12|385.72|390|384.6|2994
1642320000000|2022-01-16 08:00:00|390.51|385.11|389.16|383.76|391.18|385.78|389.11|383.71|3366
1642323600000|2022-01-16 09:00:00|389.15|383.75|389.63|384.23|390.06|384.66|388.86|383.46|2813
1642327200000|2022-01-16 10:00:00|389.64|384.24|388.21|382.81|390.78|385.38|388.12|382.72|3373
1642330800000|2022-01-16 11:00:00|388.2|382.8|387.85|382.45|388.61|383.21|386.59|381.19|4683
1642334400000|2022-01-16 12:00:00|387.84|382.44|389.62|384.22|390.52|385.12|387.77|382.37|3754
1642338000000|2022-01-16 13:00:00|389.64|384.24|389.43|384.03|389.81|384.41|385.23|379.83|5709
1642341600000|2022-01-16 14:00:00|389.42|384.02|390.8|385.4|391.6|386.2|388.86|383.46|5636
1642345200000|2022-01-16 15:00:00|390.81|385.41|390.65|385.25|391.56|386.16|390|384.6|4228
1642348800000|2022-01-16 16:00:00|390.69|385.29|392.64|387.24|393.13|387.73|390.33|384.93|4817
1642352400000|2022-01-16 17:00:00|392.65|387.25|392.01|386.61|394.03|388.63|391.65|386.25|4100
1642356000000|2022-01-16 18:00:00|392.02|386.62|391.8|386.4|392.83|387.43|391.63|386.23|3389
1642359600000|2022-01-16 19:00:00|391.84|386.44|390.27|384.87|391.84|386.44|390.08|384.68|4213
1642363200000|2022-01-16 20:00:00|390.26|384.86|392.29|384.89|392.82|386.43|389.88|384.48|3693
1642366800000|2022-01-16 21:00:00|392.28|384.88|392.38|384.98|392.97|385.57|391.91|384.51|2282
1642370400000|2022-01-16 22:00:00|392.37|384.97|392.19|386.79|393.05|387.35|391.81|384.96|2542
1642374000000|2022-01-16 23:00:00|392.2|386.8|391|385.6|392.69|387.29|390.72|385.32|3906
1642377600000|2022-01-17 00:00:00|390.99|385.59|388.8|383.4|392.02|386.62|388.69|383.29|4558
1642381200000|2022-01-17 01:00:00|388.79|383.39|385.84|380.44|388.79|383.39|385.35|379.95|4320
1642384800000|2022-01-17 02:00:00|385.85|380.45|386.07|380.67|386.62|381.22|384.61|379.21|4421
1642388400000|2022-01-17 03:00:00|386.1|380.7|382.91|377.51|386.76|381.36|382.88|377.48|4059
1642392000000|2022-01-17 04:00:00|382.9|377.5|382.65|377.25|384.43|379.03|382.23|376.83|4322
1642395600000|2022-01-17 05:00:00|382.66|377.26|383.9|378.5|384.01|378.61|381.3|375.9|4375
1642399200000|2022-01-17 06:00:00|383.87|378.47|384.11|378.71|385.44|380.04|383.83|378.43|3687
1642402800000|2022-01-17 07:00:00|384.1|378.7|384.49|379.09|385.51|380.11|383.8|378.4|3553
1642406400000|2022-01-17 08:00:00|384.5|379.1|384.76|379.36|385.41|380.01|383.45|378.05|3947
1642410000000|2022-01-17 09:00:00|384.77|379.37|385.78|380.38|386.55|381.15|384.44|379.04|3398
1642413600000|2022-01-17 10:00:00|385.79|380.39|385.21|379.81|386.26|380.86|384.12|378.72|3834
1642417200000|2022-01-17 11:00:00|385.22|379.82|383.82|378.42|385.9|380.5|383.79|378.39|3819
1642420800000|2022-01-17 12:00:00|383.84|378.44|382.43|377.03|384.74|379.34|380.33|374.93|5790
1642424400000|2022-01-17 13:00:00|382.41|377.01|383.43|378.03|384.18|378.78|382.21|376.81|3867
1642428000000|2022-01-17 14:00:00|383.41|378.01|382.9|377.5|383.8|378.4|382.18|376.78|4081
1642431600000|2022-01-17 15:00:00|382.89|377.49|380.04|374.64|382.96|377.56|379.47|374.07|5483
1642435200000|2022-01-17 16:00:00|380.05|374.65|380.39|374.99|381.18|375.78|377.69|372.29|6082
1642438800000|2022-01-17 17:00:00|380.41|375.01|379.49|374.09|380.68|375.28|378.11|372.71|5500
1642442400000|2022-01-17 18:00:00|379.51|374.11|381.08|375.68|381.13|375.73|377.77|372.37|5139
1642446000000|2022-01-17 19:00:00|381.07|375.67|380.9|375.5|381.3|375.9|380.19|374.79|3611
1642449600000|2022-01-17 20:00:00|380.93|375.53|379.22|373.82|381.28|375.88|379.22|373.82|4722
1642453200000|2022-01-17 21:00:00|379.24|373.84|377.06|371.66|379.96|374.56|376.01|370.61|5942
1642456800000|2022-01-17 22:00:00|377.05|371.65|380.93|375.53|382.05|376.65|376.02|370.62|4731
1642460400000|2022-01-17 23:00:00|380.87|375.47|383.54|378.14|384.82|379.42|380.87|375.47|4914
1642464000000|2022-01-18 00:00:00|383.55|378.15|392.91|387.51|393.63|388.23|383.51|378.11|5735
1642467600000|2022-01-18 01:00:00|392.92|387.52|395.19|389.79|396.53|391.13|392.91|387.51|5553
1642471200000|2022-01-18 02:00:00|395.16|389.76|393.55|388.15|396.54|391.14|391.87|386.47|4551
1642474800000|2022-01-18 03:00:00|393.56|388.16|391.42|386.02|401.33|395.93|391.03|385.63|5665
1642478400000|2022-01-18 04:00:00|391.43|386.03|386.94|381.54|393.78|388.38|384.2|378.8|6143
1642482000000|2022-01-18 05:00:00|386.93|381.53|385.96|380.56|387.96|382.56|385.34|379.94|4060
1642485600000|2022-01-18 06:00:00|385.95|380.55|392.72|387.32|394.06|388.66|385.92|380.52|4599
1642489200000|2022-01-18 07:00:00|392.71|387.31|386.79|381.39|393.54|388.14|385.2|379.8|5789
1642492800000|2022-01-18 08:00:00|386.78|381.38|381.86|376.46|386.91|381.51|381.55|376.15|7255
1642496400000|2022-01-18 09:00:00|381.89|376.49|381.2|375.8|382.74|377.34|378.51|373.11|7422
1642500000000|2022-01-18 10:00:00|381.18|375.78|381.5|376.1|382.92|377.52|380.18|374.78|4602
1642503600000|2022-01-18 11:00:00|381.49|376.09|384|378.6|384.1|378.7|380.15|374.75|4780
1642507200000|2022-01-18 12:00:00|384.03|378.63|381.61|376.21|385.68|380.28|379.34|373.94|5306
1642510800000|2022-01-18 13:00:00|381.6|376.2|380.99|375.59|381.81|376.41|377.53|372.13|5993
1642514400000|2022-01-18 14:00:00|381|375.6|381.63|376.23|381.65|376.25|377.71|372.31|7162
1642518000000|2022-01-18 15:00:00|381.62|376.22|381.22|375.82|383.87|378.47|380.46|375.06|7452
1642521600000|2022-01-18 16:00:00|381.21|375.81|381.87|376.47|382.8|377.4|379.72|374.32|6928
1642525200000|2022-01-18 17:00:00|381.88|376.48|380.3|374.9|382.05|376.65|379.77|374.37|5671
1642528800000|2022-01-18 18:00:00|380.29|374.89|380.16|374.76|381.16|375.76|379.08|373.68|6275
1642532400000|2022-01-18 19:00:00|380.18|374.78|383.59|378.19|384.63|379.23|380|374.6|4946
1642536000000|2022-01-18 20:00:00|383.6|378.2|383.53|378.13|384.3|378.9|381.82|376.42|5635
1642539600000|2022-01-18 21:00:00|383.57|378.17|385.89|380.49|386.54|381.14|383.01|377.61|6453
1642543200000|2022-01-18 22:00:00|385.9|380.5|386.8|381.4|386.98|381.58|384.9|379.5|3494
1642546800000|2022-01-18 23:00:00|386.79|381.39|384.22|378.82|386.88|381.48|384.15|378.75|5178
1642550400000|2022-01-19 00:00:00|384.21|378.81|383.47|378.07|385.84|380.44|383.31|377.91|6435
1642554000000|2022-01-19 01:00:00|383.46|378.06|386.37|380.97|386.56|381.16|383.46|378.06|4648
1642557600000|2022-01-19 02:00:00|386.38|380.98|386.25|380.85|387.09|381.69|385.14|379.74|4768
1642561200000|2022-01-19 03:00:00|386.27|380.87|379.96|374.56|386.32|380.92|377.32|371.92|6529
1642564800000|2022-01-19 04:00:00|379.94|374.54|380.16|374.76|380.99|375.59|378.68|373.28|5840
1642568400000|2022-01-19 05:00:00|380.14|374.74|379.44|374.04|380.86|375.46|378.7|373.3|4451
1642572000000|2022-01-19 06:00:00|379.43|374.03|376.79|371.39|379.45|374.05|376.52|371.12|4223
1642575600000|2022-01-19 07:00:00|376.77|371.37|370.47|365.07|376.77|371.37|369.36|363.96|7752
1642579200000|2022-01-19 08:00:00|370.59|365.19|370.81|365.41|371.09|365.69|368.63|363.23|5866
1642582800000|2022-01-19 09:00:00|370.8|365.4|372.49|367.09|373.18|367.78|370.41|365.01|4807
1642586400000|2022-01-19 10:00:00|372.48|367.08|370.29|364.89|372.92|367.52|369.23|363.83|5121
1642590000000|2022-01-19 11:00:00|370.27|364.87|374.29|368.89|375.26|369.86|370.25|364.85|6045
1642593600000|2022-01-19 12:00:00|374.3|368.9|372.92|367.52|374.9|369.5|372.38|366.98|4042
1642597200000|2022-01-19 13:00:00|372.95|367.55|374.32|368.92|375.33|369.93|372.91|367.51|4403
1642600800000|2022-01-19 14:00:00|374.33|368.93|376.72|371.32|377.21|371.81|373.28|367.88|5817
1642604400000|2022-01-19 15:00:00|376.77|371.37|373.2|367.8|376.96|371.56|371.94|366.54|6483
1642608000000|2022-01-19 16:00:00|373.16|367.76|371.24|365.84|373.83|368.43|370.52|365.12|6343
1642611600000|2022-01-19 17:00:00|371.25|365.85|374.1|368.7|374.43|369.03|371.19|365.79|5913
1642615200000|2022-01-19 18:00:00|374.11|368.71|374.38|368.98|375.27|369.87|373.64|368.24|4070
1642618800000|2022-01-19 19:00:00|374.35|368.95|374.93|369.53|375.62|370.22|373.64|368.24|3948
1642622400000|2022-01-19 20:00:00|374.92|369.52|373.85|368.45|375.49|370.09|373.44|368.04|5213
1642626000000|2022-01-19 21:00:00|373.82|368.42|374.14|368.74|376.05|370.65|373.82|368.42|3744
1642629600000|2022-01-19 22:00:00|374.15|368.75|376.12|370.72|376.2|370.8|372.97|367.57|2713
1642633200000|2022-01-19 23:00:00|376.11|370.71|371.79|366.39|376.18|370.78|371.64|366.24|4434
1642636800000|2022-01-20 00:00:00|371.75|366.35|373.21|367.81|374.14|368.74|371.26|365.86|4885
1642640400000|2022-01-20 01:00:00|373.22|367.82|371.82|366.42|373.62|368.22|370.37|364.97|4649
1642644000000|2022-01-20 02:00:00|371.81|366.41|373.27|367.87|373.69|368.29|371.1|365.7|4115
1642647600000|2022-01-20 03:00:00|373.28|367.88|373.57|368.17|373.84|368.44|372.78|367.38|3135
1642651200000|2022-01-20 04:00:00|373.56|368.16|373.71|368.31|374.62|369.22|373.1|367.7|3081
1642654800000|2022-01-20 05:00:00|373.72|368.32|373.86|368.46|374.18|368.78|372.96|367.56|3078
1642658400000|2022-01-20 06:00:00|373.83|368.43|374.89|369.49|375.51|370.11|373.77|368.37|2971
1642662000000|2022-01-20 07:00:00|374.9|369.5|374.81|369.41|375.4|370|374.01|368.61|2666
1642665600000|2022-01-20 08:00:00|374.8|369.4|374.97|369.57|375.28|369.88|373.91|368.51|3084
1642669200000|2022-01-20 09:00:00|374.93|369.53|374.99|369.59|375.28|369.88|372.96|367.56|3154
1642672800000|2022-01-20 10:00:00|375|369.6|375.06|369.66|375.55|370.15|374.47|369.07|2811
1642676400000|2022-01-20 11:00:00|375.02|369.62|375.7|370.3|376.02|370.62|374.86|369.46|2835
1642680000000|2022-01-20 12:00:00|375.66|370.26|375.12|369.72|375.66|370.26|374.02|368.62|2971
1642683600000|2022-01-20 13:00:00|375.11|369.71|378.26|372.86|378.46|373.06|374.72|369.32|4183
1642687200000|2022-01-20 14:00:00|378.29|372.89|382.51|377.11|383.49|378.09|377.95|372.55|5802
1642690800000|2022-01-20 15:00:00|382.84|377.44|386.02|380.62|386.62|381.22|382.54|377.14|6095
1642694400000|2022-01-20 16:00:00|386.07|380.67|384.43|379.03|386.81|381.41|384.07|378.67|4981
1642698000000|2022-01-20 17:00:00|384.44|379.04|383.05|377.65|384.67|379.27|382.45|377.05|3994
1642701600000|2022-01-20 18:00:00|383.04|377.64|381.01|375.61|383.36|377.96|381.01|375.61|3947
1642705200000|2022-01-20 19:00:00|381.03|375.63|381.6|376.2|382.98|377.58|379.96|374.56|4616
1642708800000|2022-01-20 20:00:00|381.61|376.21|379.34|373.94|381.78|376.38|378.66|373.26|4604
1642712400000|2022-01-20 21:00:00|379.35|373.95|368.88|363.48|379.45|374.05|368.83|363.43|6294
1642716000000|2022-01-20 22:00:00|368.86|363.46|365.91|360.51|369.61|364.21|363.33|357.93|6650
1642719600000|2022-01-20 23:00:00|365.9|360.5|360.37|354.97|365.9|360.5|359.06|353.66|6876
1642723200000|2022-01-21 00:00:00|360.36|354.96|361.07|355.67|362.68|357.28|356.94|351.54|6379
1642726800000|2022-01-21 01:00:00|361.06|355.66|349.68|344.28|361.3|355.9|349.19|343.79|7123
1642730400000|2022-01-21 02:00:00|349.69|344.29|351.04|345.64|355.21|349.81|349|343.6|8761
1642734000000|2022-01-21 03:00:00|350.97|345.57|342.42|337.02|351.55|346.15|341.65|336.25|9413
1642737600000|2022-01-21 04:00:00|342.41|337.01|345.25|339.85|347.26|341.86|342.2|336.8|6357
1642741200000|2022-01-21 05:00:00|345.26|339.86|344.88|339.48|346.56|341.16|343.51|338.11|4984
1642744800000|2022-01-21 06:00:00|344.87|339.47|344.08|338.68|345.65|340.25|343.62|338.22|5907
1642748400000|2022-01-21 07:00:00|344.07|338.67|345.75|340.35|346.54|341.14|343.18|337.78|5189
1642752000000|2022-01-21 08:00:00|345.76|340.36|346.51|341.11|347.29|341.89|345.02|339.62|5065
1642755600000|2022-01-21 09:00:00|346.52|341.12|345.87|340.47|346.88|341.48|344.93|339.53|4742
1642759200000|2022-01-21 10:00:00|345.86|340.46|346.29|340.89|347.14|341.74|345.37|339.97|4784
1642762800000|2022-01-21 11:00:00|346.28|340.88|346.35|340.95|346.65|341.25|344.71|339.31|5718
1642766400000|2022-01-21 12:00:00|346.36|340.96|339.34|333.94|346.82|341.42|333.82|328.42|8569
1642770000000|2022-01-21 13:00:00|339.38|333.98|341.11|335.71|342.76|337.36|337.55|332.15|8530
1642773600000|2022-01-21 14:00:00|341.12|335.72|341.38|335.98|344.73|339.33|339.21|333.81|7386
1642777200000|2022-01-21 15:00:00|341.34|335.94|344.3|338.9|345.58|340.18|338.98|333.58|7044
1642780800000|2022-01-21 16:00:00|344.33|338.93|343.49|338.09|345.94|340.54|342.09|336.69|5812
1642784400000|2022-01-21 17:00:00|343.46|338.06|338.39|332.99|343.99|338.59|337.64|332.24|5803
1642788000000|2022-01-21 18:00:00|338.41|333.01|338.47|333.07|340.5|335.1|335.98|330.58|7226
1642791600000|2022-01-21 19:00:00|338.45|333.05|336.45|331.05|340.27|334.87|336.28|330.88|7388
1642795200000|2022-01-21 20:00:00|336.46|331.06|337.99|332.59|339.29|333.89|332.01|326.61|9882
1642798800000|2022-01-21 21:00:00|337.98|332.58|320.59|315.19|340.96|335.56|312.83|307.43|8721
1642838400000|2022-01-22 08:00:00|292.2|286.8|293.63|288.23|298.49|293.09|291.97|286.57|7664
1642842000000|2022-01-22 09:00:00|293.64|288.24|281.52|276.12|296.19|290.79|279.5|274.1|9117
1642845600000|2022-01-22 10:00:00|281.51|276.11|289.47|284.07|293.85|288.45|268.4|263|11404
1642849200000|2022-01-22 11:00:00|289.48|284.08|290.53|285.13|291.43|286.03|284.44|279.04|8792
1642852800000|2022-01-22 12:00:00|290.54|285.14|299.99|294.59|300.07|294.67|290.2|284.8|8349
1642856400000|2022-01-22 13:00:00|299.98|294.58|298.87|293.47|305.76|300.36|297.65|292.25|8199
1642860000000|2022-01-22 14:00:00|298.88|293.48|291.6|286.2|299.21|293.81|291.49|286.09|7180
1642863600000|2022-01-22 15:00:00|291.61|286.21|287.85|282.45|292.89|287.49|286.98|281.58|7746
1642867200000|2022-01-22 16:00:00|287.83|282.43|292.43|287.03|296.72|291.32|285.39|279.99|9187
1642870800000|2022-01-22 17:00:00|292.45|287.05|288.57|283.17|294.49|289.09|287.66|282.26|8982
1642874400000|2022-01-22 18:00:00|288.56|283.16|285.91|280.51|290.86|285.46|284.93|279.53|9087
1642878000000|2022-01-22 19:00:00|285.9|280.5|287.53|282.13|291.89|286.49|284.17|278.77|8356
1642881600000|2022-01-22 20:00:00|287.52|282.12|297.3|291.9|299.33|293.93|285.75|280.35|9209
1642885200000|2022-01-22 21:00:00|297.28|291.88|297.3|291.9|299.55|294.15|295.2|289.8|7286
1642888800000|2022-01-22 22:00:00|297.29|291.89|291.94|286.54|297.32|291.92|290.88|285.48|4919
1642892400000|2022-01-22 23:00:00|291.95|286.55|294.54|289.14|294.87|289.47|290.79|285.39|4979
1642896000000|2022-01-23 00:00:00|294.55|289.15|299.68|294.28|299.99|294.59|293.35|287.95|6180
1642899600000|2022-01-23 01:00:00|299.66|294.26|297.29|291.89|299.81|294.41|297.1|291.7|4194
1642903200000|2022-01-23 02:00:00|297.31|291.91|290.84|285.44|297.82|292.42|290.55|285.15|4870
1642906800000|2022-01-23 03:00:00|290.83|285.43|293.9|288.5|294|288.6|290.49|285.09|4534
1642910400000|2022-01-23 04:00:00|293.89|288.49|296.3|290.9|297.53|292.13|293.05|287.65|5393
1642914000000|2022-01-23 05:00:00|296.29|290.89|299.32|293.92|299.95|294.55|294.02|288.62|5293
1642917600000|2022-01-23 06:00:00|299.38|293.98|297.31|291.91|299.97|294.57|296.5|291.1|5053
1642921200000|2022-01-23 07:00:00|297.3|291.9|299.28|293.88|300.64|295.24|296.89|291.49|4517
1642924800000|2022-01-23 08:00:00|299.25|293.85|300.03|294.63|301.54|296.14|297.87|292.47|5394
1642928400000|2022-01-23 09:00:00|300.06|294.66|300.81|295.41|303.49|298.09|298.8|293.4|5126
1642932000000|2022-01-23 10:00:00|300.8|295.4|299.72|294.32|300.9|295.5|299.23|293.83|2007
1642935600000|2022-01-23 11:00:00|301.66|296.26|297.87|292.47|301.66|296.26|297.76|292.36|3936
1642939200000|2022-01-23 12:00:00|297.88|292.48|298|292.6|298.47|293.07|296.42|291.02|3728
1642942800000|2022-01-23 13:00:00|298.01|292.61|300.39|294.99|300.56|295.16|296.94|291.54|3265
1642946400000|2022-01-23 14:00:00|300.38|294.98|291.98|286.58|301.05|295.65|287.54|282.14|6202
1642950000000|2022-01-23 15:00:00|291.97|286.57|291.59|286.19|292.68|287.28|288.5|283.1|5023
1642953600000|2022-01-23 16:00:00|291.6|286.2|290.7|285.3|294.56|289.16|288.83|283.43|5314
1642957200000|2022-01-23 17:00:00|290.68|285.28|291.31|285.91|292.78|287.38|290.29|284.89|4238
1642960800000|2022-01-23 18:00:00|291.32|285.92|289.8|284.4|292.3|286.9|288.59|283.19|5325
1642964400000|2022-01-23 19:00:00|289.79|284.39|287.94|282.54|292.57|287.17|286.74|281.34|6587
1642968000000|2022-01-23 20:00:00|287.93|282.53|293.21|285.81|294.17|288.77|287.05|281.65|6220
1642971600000|2022-01-23 21:00:00|293.22|285.82|292.73|285.33|295.23|287.83|290.55|283.15|5640
1642975200000|2022-01-23 22:00:00|292.74|285.34|293.9|288.5|294.05|288.65|290.84|285|4211
1642978800000|2022-01-23 23:00:00|293.89|288.49|305.32|299.92|306.15|300.75|292.81|287.41|7966
1642982400000|2022-01-24 00:00:00|305.3|299.9|300.58|295.18|305.38|299.98|300.34|294.94|6219
1642986000000|2022-01-24 01:00:00|300.57|295.17|296.6|291.2|301.47|296.07|296.19|290.79|5284
1642989600000|2022-01-24 02:00:00|296.59|291.19|293.35|287.95|297.16|291.76|293.27|287.87|4336
1642993200000|2022-01-24 03:00:00|293.36|287.96|295.38|289.98|295.67|290.27|292.68|287.28|2484
1642996800000|2022-01-24 04:00:00|295.34|289.94|293.39|287.99|296.17|290.77|292.72|287.32|2332
1643000400000|2022-01-24 05:00:00|293.38|287.98|292.96|287.56|293.38|287.98|290.95|285.55|2933
1643004000000|2022-01-24 06:00:00|292.95|287.55|296.31|290.91|297.77|292.37|291.81|286.41|4860
1643007600000|2022-01-24 07:00:00|296.3|290.9|288.63|283.23|296.3|290.9|288.07|282.67|6045
1643011200000|2022-01-24 08:00:00|288.64|283.24|289.59|284.19|294.91|289.51|287.87|282.47|6719
1643014800000|2022-01-24 09:00:00|289.61|284.21|281.72|276.32|290.47|285.07|281.02|275.62|8494
1643018400000|2022-01-24 10:00:00|281.73|276.33|270.13|264.73|282.18|276.78|269.52|264.12|9544
1643022000000|2022-01-24 11:00:00|270.27|264.87|273.27|267.87|280.39|274.99|269.15|263.75|7953
1643025600000|2022-01-24 12:00:00|273.24|267.84|267|261.6|274.43|269.03|265.11|259.71|7883
1643029200000|2022-01-24 13:00:00|267.03|261.63|265.35|259.95|270.67|265.27|263.46|258.06|8910
1643032800000|2022-01-24 14:00:00|265.36|259.96|270.43|265.03|276.42|271.02|263.07|257.67|9125
1643036400000|2022-01-24 15:00:00|270.47|265.07|280.02|274.62|281.38|275.98|265.31|259.91|7099
1643040000000|2022-01-24 16:00:00|280.08|274.68|277.11|271.71|282.19|276.79|273.69|268.29|8254
1643043600000|2022-01-24 17:00:00|277.09|271.69|286.01|280.61|287.37|281.97|273.21|267.81|8341
1643047200000|2022-01-24 18:00:00|286|280.6|289.48|284.08|291.83|286.43|284.81|279.41|8848
1643050800000|2022-01-24 19:00:00|289.47|284.07|290|284.6|290.97|285.57|287.19|281.79|7816
1643054400000|2022-01-24 20:00:00|290.03|284.63|296.46|291.06|298.7|293.3|289.57|284.17|8425
1643058000000|2022-01-24 21:00:00|296.65|291.25|294.37|288.97|296.66|291.26|293.99|288.59|5931
1643061600000|2022-01-24 22:00:00|294.36|288.96|291.94|286.54|295.04|289.64|291.65|286.25|3233
1643065200000|2022-01-24 23:00:00|291.98|286.58|295.18|289.78|295.74|290.34|291.76|286.36|4719
1643068800000|2022-01-25 00:00:00|295.22|289.82|291.15|285.75|295.23|289.83|290.31|284.91|5980
1643072400000|2022-01-25 01:00:00|291.16|285.76|291.71|286.31|292.8|287.4|290.67|285.27|5274
1643076000000|2022-01-25 02:00:00|291.7|286.3|293.14|287.74|293.52|288.12|291.23|285.83|4398
1643079600000|2022-01-25 03:00:00|293.15|287.75|293.75|288.35|293.94|288.54|291.76|286.36|3886
1643083200000|2022-01-25 04:00:00|293.77|288.37|289.48|284.08|294.22|288.82|289.1|283.7|3945
1643086800000|2022-01-25 05:00:00|289.47|284.07|290.81|285.41|290.98|285.58|288.72|283.32|4125
1643090400000|2022-01-25 06:00:00|290.83|285.43|288.26|282.86|291.34|285.94|288.25|282.85|4215
1643094000000|2022-01-25 07:00:00|288.34|282.94|290.6|285.2|290.64|285.24|287.51|282.11|4322
1643097600000|2022-01-25 08:00:00|290.59|285.19|289.61|284.21|292.95|287.55|289.14|283.74|5933
1643101200000|2022-01-25 09:00:00|289.62|284.22|291.84|286.44|292.62|287.22|289.47|284.07|4337
1643104800000|2022-01-25 10:00:00|291.89|286.49|291.38|285.98|295.55|290.15|290.58|285.18|5207
1643108400000|2022-01-25 11:00:00|291.32|285.92|290.12|284.72|292.78|287.38|289.54|284.14|5329
1643112000000|2022-01-25 12:00:00|290.13|284.73|291.11|285.71|294.33|288.93|289.31|283.91|5385
1643115600000|2022-01-25 13:00:00|291.1|285.7|290.54|285.14|291.42|286.02|288.59|283.19|4819
1643119200000|2022-01-25 14:00:00|290.51|285.11|288.67|283.27|294.56|289.16|288.43|283.03|6694
1643122800000|2022-01-25 15:00:00|288.68|283.28|291.09|285.69|293.16|287.76|286.17|280.77|7761
1643126400000|2022-01-25 16:00:00|291.1|285.7|292.38|286.98|294.38|288.98|290.51|285.11|6756
1643130000000|2022-01-25 17:00:00|292.4|287|294.88|289.48|296.36|290.96|291.9|286.5|7065
1643133600000|2022-01-25 18:00:00|294.91|289.51|297.27|291.87|297.27|291.87|293.09|287.69|6239
1643137200000|2022-01-25 19:00:00|297.19|291.79|294.22|288.82|297.38|291.98|293.87|288.47|5161
1643140800000|2022-01-25 20:00:00|294.21|288.81|292.39|286.99|294.46|289.06|291.59|286.19|6254
1643144400000|2022-01-25 21:00:00|292.38|286.98|290.15|284.75|292.56|287.16|289.37|283.97|4959
1643148000000|2022-01-25 22:00:00|290.16|284.76|293.55|288.15|293.55|288.15|290|284.6|2568
1643151600000|2022-01-25 23:00:00|293.61|288.21|294.34|288.94|296.76|291.36|292.5|287.1|4858
1643155200000|2022-01-26 00:00:00|294.35|288.95|290.81|285.41|294.88|289.48|289.88|284.48|5821
1643158800000|2022-01-26 01:00:00|290.79|285.39|291.8|286.4|292.24|286.84|290.03|284.63|4478
1643162400000|2022-01-26 02:00:00|291.79|286.39|291.18|285.78|294.04|288.64|291.16|285.76|3548
1643166000000|2022-01-26 03:00:00|291.17|285.77|295.04|289.64|295.48|290.08|291.11|285.71|3795
1643169600000|2022-01-26 04:00:00|295.05|289.65|298.82|293.42|299.54|294.14|294.49|289.09|3483
1643173200000|2022-01-26 05:00:00|298.81|293.41|299.55|294.15|300.74|295.34|297.93|292.53|3333
1643176800000|2022-01-26 06:00:00|299.54|294.14|296.77|291.37|299.81|294.41|296.22|290.82|3623
1643180400000|2022-01-26 07:00:00|296.78|291.38|297.88|292.48|298.55|293.15|296.42|291.02|3356
1643184000000|2022-01-26 08:00:00|297.87|292.47|299.21|293.81|300.35|294.95|297.84|292.44|3611
1643187600000|2022-01-26 09:00:00|299.2|293.8|299.49|294.09|301.77|296.37|298.55|293.15|4379
1643191200000|2022-01-26 10:00:00|299.47|294.07|300.97|295.57|302.16|296.76|298.3|292.9|4267
1643194800000|2022-01-26 11:00:00|300.96|295.56|302.37|296.97|302.42|297.02|300.1|294.7|4124
1643198400000|2022-01-26 12:00:00|302.36|296.96|301.51|296.11|302.39|296.99|300.2|294.8|4190
1643202000000|2022-01-26 13:00:00|301.52|296.12|306.96|301.56|308.73|303.33|301.24|295.84|5994
1643205600000|2022-01-26 14:00:00|306.95|301.55|308.81|303.41|309.47|304.07|306.07|300.67|6194
1643209200000|2022-01-26 15:00:00|308.75|303.35|307.19|301.79|309.23|303.83|305.11|299.71|6137
1643212800000|2022-01-26 16:00:00|307.23|301.83|307.62|302.22|308.6|303.2|306.65|301.25|4713
1643216400000|2022-01-26 17:00:00|307.63|302.23|305.09|299.69|308.58|303.18|304.9|299.5|4301
1643220000000|2022-01-26 18:00:00|305.1|299.7|306.21|300.81|307.36|301.96|301.11|295.71|6650
1643223600000|2022-01-26 19:00:00|306.22|300.82|303.78|298.38|317.71|312.31|303.26|297.86|10462
1643227200000|2022-01-26 20:00:00|303.77|298.37|295.96|290.56|303.82|298.42|293.64|288.24|9046
1643230800000|2022-01-26 21:00:00|296.01|290.61|287.67|282.27|296.91|291.51|287.4|282|7141
1643234400000|2022-01-26 22:00:00|287.68|282.28|292.02|286.62|292.11|286.71|286.91|281.51|4757
1643238000000|2022-01-26 23:00:00|292|286.6|292.11|286.71|294.24|288.84|291.37|285.97|5162
1643241600000|2022-01-27 00:00:00|292.1|286.7|293.24|287.84|293.46|288.06|290.06|284.66|4304
1643245200000|2022-01-27 01:00:00|293.26|287.86|283.85|278.45|293.26|287.86|283.66|278.26|5548
1643248800000|2022-01-27 02:00:00|283.86|278.46|283.73|278.33|284.35|278.95|281.51|276.11|6010
1643252400000|2022-01-27 03:00:00|283.74|278.34|282.39|276.99|285.32|279.92|280.48|275.08|5085
1643256000000|2022-01-27 04:00:00|282.38|276.98|284.27|278.87|285.17|279.77|281.85|276.45|5337
1643259600000|2022-01-27 05:00:00|284.26|278.86|285.53|280.13|286.49|281.09|284.26|278.86|4255
1643263200000|2022-01-27 06:00:00|285.52|280.12|287.25|281.85|287.38|281.98|284.58|279.18|3303
1643266800000|2022-01-27 07:00:00|287.26|281.86|288.42|283.02|289.6|284.2|286.57|281.17|3477
1643270400000|2022-01-27 08:00:00|288.45|283.05|290.81|285.41|290.86|285.46|286.83|281.43|4518
1643274000000|2022-01-27 09:00:00|290.92|285.52|290.95|285.55|291.89|286.49|290.12|284.72|3971
1643277600000|2022-01-27 10:00:00|290.94|285.54|289.48|284.08|291.83|286.43|288.83|283.43|3289
1643281200000|2022-01-27 11:00:00|289.49|284.09|292.6|287.2|293.14|287.74|289.48|284.08|3662
1643284800000|2022-01-27 12:00:00|292.61|287.21|293.32|287.92|294.97|289.57|292.37|286.97|4368
1643288400000|2022-01-27 13:00:00|293.34|287.94|294.76|289.36|295.09|289.69|292.92|287.52|4198
1643292000000|2022-01-27 14:00:00|294.75|289.35|294.33|288.93|297.68|292.28|293.72|288.32|5397
1643295600000|2022-01-27 15:00:00|294.36|288.96|293.83|288.43|295.81|290.41|292.57|287.17|5621
1643299200000|2022-01-27 16:00:00|293.82|288.42|293.89|288.49|295.54|290.14|291.56|286.16|4703
1643302800000|2022-01-27 17:00:00|293.9|288.5|292.78|287.38|294.52|289.12|291.15|285.75|5298
1643306400000|2022-01-27 18:00:00|292.73|287.33|293.13|287.73|293.59|288.19|290.53|285.13|5021
1643310000000|2022-01-27 19:00:00|293.12|287.72|290.65|285.25|293.94|288.54|289.4|284|4466
1643313600000|2022-01-27 20:00:00|290.64|285.24|284.37|278.97|292.32|286.92|284.22|278.82|5475
1643317200000|2022-01-27 21:00:00|284.38|278.98|287.25|281.85|287.94|282.54|282.31|276.91|5326
1643320800000|2022-01-27 22:00:00|287.26|281.86|289.8|284.4|292.38|286.98|284.84|279.44|4485
1643324400000|2022-01-27 23:00:00|289.79|284.39|292.27|286.87|292.65|287.25|289.52|284.12|5395
1643328000000|2022-01-28 00:00:00|292.29|286.89|293.73|288.33|294.31|288.91|291.45|286.05|5254
1643331600000|2022-01-28 01:00:00|293.75|288.35|290.24|284.84|295.17|289.77|288.81|283.41|4752
1643335200000|2022-01-28 02:00:00|290.2|284.8|291.64|286.24|291.98|286.58|287.96|282.56|4097
1643338800000|2022-01-28 03:00:00|291.59|286.19|295.47|290.07|295.86|290.46|291.34|285.94|3957
1643342400000|2022-01-28 04:00:00|295.49|290.09|294.33|288.93|296.66|291.26|293.27|287.87|3645
1643346000000|2022-01-28 05:00:00|294.31|288.91|295.35|289.95|296.13|290.73|294.16|288.76|3225
1643349600000|2022-01-28 06:00:00|295.38|289.98|295.2|289.8|298.34|292.94|295.18|289.78|3594
1643353200000|2022-01-28 07:00:00|295.22|289.82|286.96|281.56|295.92|290.52|286.89|281.49|5104
1643356800000|2022-01-28 08:00:00|286.95|281.55|289.43|284.03|289.63|284.23|286.26|280.86|5373
1643360400000|2022-01-28 09:00:00|289.38|283.98|287.71|282.31|290.23|284.83|287.09|281.69|4644
1643364000000|2022-01-28 10:00:00|287.72|282.32|289.29|283.89|289.92|284.52|286.07|280.67|3998
1643367600000|2022-01-28 11:00:00|289.24|283.84|288.22|282.82|289.89|284.49|285.73|280.33|4552
1643371200000|2022-01-28 12:00:00|288.24|282.84|286.58|281.18|288.7|283.3|284.68|279.28|5525
1643374800000|2022-01-28 13:00:00|286.6|281.2|290.45|285.05|291.43|286.03|285.68|280.28|5461
1643378400000|2022-01-28 14:00:00|290.46|285.06|288.07|282.67|291.36|285.96|287.19|281.79|6109
1643382000000|2022-01-28 15:00:00|288.06|282.66|291.38|285.98|291.65|286.25|287.15|281.75|5818
1643385600000|2022-01-28 16:00:00|291.4|286|292.83|287.43|294.2|288.8|290.77|285.37|5835
1643389200000|2022-01-28 17:00:00|292.84|287.44|292.35|286.95|294.05|288.65|290.44|285.04|4929
1643392800000|2022-01-28 18:00:00|292.36|286.96|293.53|288.13|295.17|289.77|292.08|286.68|5688
1643396400000|2022-01-28 19:00:00|293.56|288.16|293.06|287.66|294.01|288.61|290.49|285.09|4888
1643400000000|2022-01-28 20:00:00|293.08|287.68|296.84|291.44|297.37|291.97|292.82|287.42|5306
1643403600000|2022-01-28 21:00:00|296.83|291.43|297.19|291.79|299.28|293.88|296.57|291.17|4486
1643443200000|2022-01-29 08:00:00|297.12|291.72|299.66|294.26|300.79|295.39|297.12|291.72|2362
1643446800000|2022-01-29 09:00:00|299.67|294.27|299.23|293.83|299.67|294.27|297.82|292.42|2229
1643450400000|2022-01-29 10:00:00|299.22|293.82|298.3|292.9|299.22|293.82|297.19|291.79|2660
1643454000000|2022-01-29 11:00:00|298.31|292.91|297.28|291.88|298.32|292.92|296.48|291.08|2624
1643457600000|2022-01-29 12:00:00|297.24|291.84|298.83|293.43|299.48|294.08|296.49|291.09|2681
1643461200000|2022-01-29 13:00:00|298.84|293.44|301.18|295.78|301.73|296.33|297.66|292.26|3258
1643464800000|2022-01-29 14:00:00|301.17|295.77|296.65|291.25|301.45|296.05|295.47|290.07|3399
1643468400000|2022-01-29 15:00:00|296.66|291.26|296.05|290.65|298.09|292.69|294.22|288.82|4343
1643472000000|2022-01-29 16:00:00|296.04|290.64|297.7|292.3|297.71|292.31|294.63|289.23|3356
1643475600000|2022-01-29 17:00:00|297.71|292.31|297.28|291.88|298.52|293.12|297.21|291.81|2434
1643479200000|2022-01-29 18:00:00|297.29|291.89|298.96|293.56|299.78|294.38|296.89|291.49|2552
1643482800000|2022-01-29 19:00:00|298.98|293.58|299.51|294.11|300.36|294.96|298.97|293.57|2300
1643486400000|2022-01-29 20:00:00|299.52|294.12|301.87|296.47|304.55|299.15|298.72|293.32|3816
1643490000000|2022-01-29 21:00:00|301.88|296.48|302.61|297.21|304.78|299.38|301.75|296.35|3911
1643493600000|2022-01-29 22:00:00|302.6|297.2|302.24|296.84|302.95|297.55|301.58|296.18|2401
1643497200000|2022-01-29 23:00:00|302.25|296.85|301.64|296.24|302.28|296.88|300.42|295.02|2562
1643500800000|2022-01-30 00:00:00|301.68|296.28|297.58|292.18|301.69|296.29|296.95|291.55|3511
1643504400000|2022-01-30 01:00:00|297.55|292.15|298.07|292.67|299.31|293.91|297.21|291.81|2639
1643508000000|2022-01-30 02:00:00|298.08|292.68|298.47|293.07|298.76|293.36|297.26|291.86|2030
1643511600000|2022-01-30 03:00:00|298.46|293.06|298.08|292.68|299.03|293.63|297.86|292.46|2086
1643515200000|2022-01-30 04:00:00|298.06|292.66|299.44|294.04|299.83|294.43|297.91|292.51|1709
1643518800000|2022-01-30 05:00:00|299.45|294.05|301.29|295.89|301.39|295.99|299.3|293.9|2978
1643522400000|2022-01-30 06:00:00|301.3|295.9|301.88|296.48|302.18|296.78|300.41|295.01|1993
1643526000000|2022-01-30 07:00:00|301.89|296.49|304.04|298.64|304.48|299.08|301.48|296.08|2613
1643529600000|2022-01-30 08:00:00|304.05|298.65|303.14|297.74|304.92|299.52|302.5|297.1|2877
1643533200000|2022-01-30 09:00:00|303.13|297.73|302.34|296.94|304.18|298.78|302.23|296.83|2736
1643536800000|2022-01-30 10:00:00|302.35|296.95|303.73|298.33|303.75|298.35|301.89|296.49|2642
1643540400000|2022-01-30 11:00:00|303.75|298.35|302.11|296.71|304.67|299.27|301.35|295.95|2804
1643544000000|2022-01-30 12:00:00|302.1|296.7|300.35|294.95|302.91|297.51|299.67|294.27|3254
1643547600000|2022-01-30 13:00:00|300.34|294.94|300.55|295.15|301.01|295.61|299.28|293.88|2776
1643551200000|2022-01-30 14:00:00|300.56|295.16|298.52|293.12|300.81|295.41|297.42|292.02|3579
1643554800000|2022-01-30 15:00:00|298.51|293.11|299.62|294.22|300.21|294.81|297.65|292.25|3377
1643558400000|2022-01-30 16:00:00|299.64|294.24|296.47|291.07|300.34|294.94|296.32|290.92|3116
1643562000000|2022-01-30 17:00:00|296.48|291.08|298.12|292.72|298.14|292.74|295.76|290.36|3047
1643565600000|2022-01-30 18:00:00|298.11|292.71|296.46|291.06|298.17|292.77|295.88|290.48|2540
1643569200000|2022-01-30 19:00:00|296.45|291.05|292.3|286.9|296.47|291.07|291.62|286.22|4550
1643572800000|2022-01-30 20:00:00|292.29|286.89|293.59|286.19|294.19|288.5|290.59|285.19|3793
1643576400000|2022-01-30 21:00:00|293.58|286.18|292.95|285.55|293.94|286.54|291.62|284.22|3421
1643580000000|2022-01-30 22:00:00|292.94|285.54|292.78|287.38|293.23|287.83|290.76|285.31|3617
1643583600000|2022-01-30 23:00:00|292.88|287.48|292.72|287.32|296.92|291.52|292.27|286.87|6010
1643587200000|2022-01-31 00:00:00|292.73|287.33|285.33|279.93|293.17|287.77|284.94|279.54|6726
1643590800000|2022-01-31 01:00:00|285.32|279.92|284.95|279.55|287.18|281.78|284.79|279.39|5333
1643594400000|2022-01-31 02:00:00|284.93|279.53|284.54|279.14|285.48|280.08|282.59|277.19|5090
1643598000000|2022-01-31 03:00:00|284.55|279.15|284.26|278.86|284.66|279.26|283.46|278.06|4421
1643601600000|2022-01-31 04:00:00|284.25|278.85|284.15|278.75|284.47|279.07|281.88|276.48|4235
1643605200000|2022-01-31 05:00:00|284.13|278.73|284.3|278.9|284.73|279.33|283.32|277.92|3661
1643608800000|2022-01-31 06:00:00|284.31|278.91|283.09|277.69|284.7|279.3|283.02|277.62|3288
1643612400000|2022-01-31 07:00:00|283.1|277.7|284.27|278.87|284.49|279.09|282.72|277.32|3113
1643616000000|2022-01-31 08:00:00|284.29|278.89|283.08|277.68|284.71|279.31|283.01|277.61|3166
1643619600000|2022-01-31 09:00:00|283.11|277.71|283.26|277.86|283.4|278|281.9|276.5|3351
1643623200000|2022-01-31 10:00:00|283.24|277.84|283.3|277.9|283.52|278.12|281.99|276.59|3169
1643626800000|2022-01-31 11:00:00|283.28|277.88|284.24|278.84|285.47|280.07|280.96|275.56|3559
1643630400000|2022-01-31 12:00:00|284.26|278.86|282.93|277.53|285.52|280.12|281.08|275.68|5555
1643634000000|2022-01-31 13:00:00|282.94|277.54|282.76|279.86|284.57|280.36|280.99|275.59|4524
1643637600000|2022-01-31 14:00:00|282.77|279.87|285.09|282.19|285.12|282.22|282.21|279.31|5128
1643641200000|2022-01-31 15:00:00|285.08|282.18|286.65|283.75|288.06|285.16|284.91|282.01|6931
1643644800000|2022-01-31 16:00:00|286.66|283.76|290.11|287.21|290.8|287.9|286.47|283.57|6816
1643648400000|2022-01-31 17:00:00|290.13|287.23|290.23|287.33|292|289.1|289.31|286.41|5738
1643652000000|2022-01-31 18:00:00|290.21|287.31|288.43|285.53|290.86|287.96|288.41|285.51|3840
1643655600000|2022-01-31 19:00:00|288.44|285.54|283.82|280.92|288.95|286.05|283.68|280.78|5455
1643659200000|2022-01-31 20:00:00|283.84|280.94|284.95|282.05|285.18|282.28|282.18|279.28|5404
1643662800000|2022-01-31 21:00:00|284.9|282|285.78|282.88|286.23|283.33|284.41|281.51|4162
1643666400000|2022-01-31 22:00:00|285.75|282.85|285.31|282.41|287.55|284.65|285.19|282.29|3643
1643670000000|2022-01-31 23:00:00|285.33|282.43|286.71|283.81|287.25|284.35|285.05|282.15|3846
1643673600000|2022-02-01 00:00:00|286.7|283.8|285.69|282.79|287.98|285.08|285.58|282.68|4486
1643677200000|2022-02-01 01:00:00|285.71|282.81|284.63|281.73|286.24|283.34|284.2|281.3|3135
1643680800000|2022-02-01 02:00:00|284.64|281.74|286.95|284.05|287.16|284.26|284.41|281.51|3512
1643684400000|2022-02-01 03:00:00|286.96|284.06|289.9|287|290.26|287.36|286.62|283.72|4302
1643688000000|2022-02-01 04:00:00|289.88|286.98|289.04|286.14|290.87|287.97|288.67|285.77|3448
1643691600000|2022-02-01 05:00:00|289.06|286.16|287.94|285.04|289.57|286.67|287.87|284.97|2665
1643695200000|2022-02-01 06:00:00|287.93|285.03|287.31|284.41|288.02|285.12|286.67|283.77|3221
1643698800000|2022-02-01 07:00:00|287.32|284.42|288.43|285.53|288.51|285.61|287.25|284.35|3091
1643702400000|2022-02-01 08:00:00|288.44|285.54|290.18|287.28|290.28|287.38|288.24|285.34|3252
1643706000000|2022-02-01 09:00:00|290.16|287.26|286.67|283.77|292.49|289.59|286.3|283.4|6820
1643709600000|2022-02-01 10:00:00|286.66|283.76|286.08|283.18|287.49|284.59|284.44|281.54|4853
1643713200000|2022-02-01 11:00:00|286.09|283.19|287.25|284.35|287.95|285.05|285.71|282.81|4042
1643716800000|2022-02-01 12:00:00|287.2|284.3|289.57|286.67|290.04|287.14|286.96|284.06|4120
1643720400000|2022-02-01 13:00:00|289.59|286.69|289.18|286.28|290.15|287.25|287.56|284.66|5706
1643724000000|2022-02-01 14:00:00|289.17|286.27|287.12|284.22|290.18|287.28|285.61|282.71|7427
1643727600000|2022-02-01 15:00:00|287.13|284.23|287.94|285.04|287.98|285.08|284.85|281.95|7232
1643731200000|2022-02-01 16:00:00|287.95|285.05|290.7|287.8|291.07|288.17|286.41|283.51|6508
1643734800000|2022-02-01 17:00:00|290.72|287.82|289.14|286.24|290.82|287.92|286.92|284.02|5763
1643738400000|2022-02-01 18:00:00|289.17|286.27|287.73|284.83|289.51|286.61|287.2|284.3|4493
1643742000000|2022-02-01 19:00:00|287.72|284.82|286.19|283.29|288.26|285.36|286|283.1|5169
1643745600000|2022-02-01 20:00:00|286.18|283.28|286.66|283.76|287.82|284.92|286.16|283.26|4543
1643749200000|2022-02-01 21:00:00|286.67|283.77|289.49|286.59|289.52|286.62|286.67|283.77|3576
1643752800000|2022-02-01 22:00:00|289.5|286.6|289.34|286.44|289.66|286.76|288.06|285.16|2121
1643756400000|2022-02-01 23:00:00|289.36|286.46|289.45|286.55|290.96|288.06|289.04|286.14|3539
1643760000000|2022-02-02 00:00:00|289.46|286.56|289.6|286.7|290.56|287.66|288.03|285.13|4692
1643763600000|2022-02-02 01:00:00|289.57|286.67|289.34|286.44|290.55|287.65|288.36|285.46|3699
1643767200000|2022-02-02 02:00:00|289.33|286.43|290.17|287.27|290.37|287.47|288.46|285.56|3393
1643770800000|2022-02-02 03:00:00|290.18|287.28|290.68|287.78|291.87|288.97|290.17|287.27|2937
1643774400000|2022-02-02 04:00:00|290.69|287.79|290.87|287.97|291.83|288.93|289.49|286.59|3358
1643778000000|2022-02-02 05:00:00|290.86|287.96|290.75|287.85|291.25|288.35|289.77|286.87|2425
1643781600000|2022-02-02 06:00:00|290.73|287.83|290.87|287.97|292.3|289.4|289.74|286.84|3077
1643785200000|2022-02-02 07:00:00|290.86|287.96|289.89|286.99|291.33|288.43|289.3|286.4|3145
1643788800000|2022-02-02 08:00:00|289.9|287|294.88|291.98|294.99|292.09|289.39|286.49|3786
1643792400000|2022-02-02 09:00:00|294.89|291.99|294.65|291.75|295.31|292.41|292.79|289.89|4286
1643796000000|2022-02-02 10:00:00|294.69|291.79|296.37|293.47|296.72|293.82|294.07|291.17|3515
1643799600000|2022-02-02 11:00:00|296.36|293.46|296.28|293.38|296.52|293.62|295.27|292.37|2903
1643803200000|2022-02-02 12:00:00|296.29|293.39|297.76|294.86|298.25|295.35|295.96|293.06|4203
1643806800000|2022-02-02 13:00:00|297.77|294.87|294.81|291.91|298.06|295.16|294.57|291.67|3804
1643810400000|2022-02-02 14:00:00|294.8|291.9|288.85|285.95|295.24|292.34|287.28|284.38|6625
1643814000000|2022-02-02 15:00:00|288.86|285.96|286.79|283.89|290.17|287.27|286.12|283.22|7443
1643817600000|2022-02-02 16:00:00|286.78|283.88|286.68|283.78|287.31|284.41|282.62|279.72|7234
1643821200000|2022-02-02 17:00:00|286.67|283.77|285.52|282.62|288.07|285.17|284.38|281.48|4827
1643824800000|2022-02-02 18:00:00|285.53|282.63|286.01|283.11|286.32|283.42|284.69|281.79|4274
1643828400000|2022-02-02 19:00:00|286.02|283.12|286.39|283.49|287.29|284.39|285.37|282.47|4513
1643832000000|2022-02-02 20:00:00|286.4|283.5|286.76|283.86|287.64|284.74|284.94|282.04|5338
1643835600000|2022-02-02 21:00:00|286.77|283.87|282.87|279.97|287.07|284.17|278.35|275.45|7698
1643839200000|2022-02-02 22:00:00|282.85|279.95|281.39|278.49|284.15|281.25|280.48|277.58|4661
1643842800000|2022-02-02 23:00:00|281.35|278.45|279.4|276.5|282.11|279.21|278.85|275.95|5942
1643846400000|2022-02-03 00:00:00|279.42|276.52|278.76|275.86|280.58|277.68|278.1|275.2|5794
1643850000000|2022-02-03 01:00:00|278.77|275.87|276.84|273.94|279.81|276.91|275.02|272.12|4331
1643853600000|2022-02-03 02:00:00|276.85|273.95|278.76|275.86|278.94|276.04|275.21|272.31|4634
1643857200000|2022-02-03 03:00:00|278.75|275.85|278.23|275.33|279.32|276.42|277.78|274.88|4042
1643860800000|2022-02-03 04:00:00|278.22|275.32|278.37|275.47|281.45|278.55|277.89|274.99|4212
1643864400000|2022-02-03 05:00:00|278.39|275.49|279.86|276.96|280.25|277.35|277.69|274.79|3554
1643868000000|2022-02-03 06:00:00|279.83|276.93|279.89|276.99|280.21|277.31|279.12|276.22|2545
1643871600000|2022-02-03 07:00:00|279.88|276.98|280.65|277.75|281.14|278.24|279.8|276.9|2597
1643875200000|2022-02-03 08:00:00|280.68|277.78|280.26|277.36|281.64|278.74|279.39|276.49|3264
1643878800000|2022-02-03 09:00:00|280.25|277.35|274.75|271.85|280.47|277.57|274.29|271.39|3434
1643882400000|2022-02-03 10:00:00|274.74|271.84|274.02|271.12|275.8|272.9|273.01|270.11|6114
1643886000000|2022-02-03 11:00:00|274.01|271.11|276.51|273.61|277.28|274.38|273.56|270.66|4944
1643889600000|2022-02-03 12:00:00|276.5|273.6|276.7|273.8|276.99|274.09|272.81|269.91|5691
1643893200000|2022-02-03 13:00:00|276.69|273.79|275.58|272.68|277.39|274.49|274.75|271.85|4969
1643896800000|2022-02-03 14:00:00|275.56|272.66|275.46|272.56|277.1|274.2|274.89|271.99|6625
1643900400000|2022-02-03 15:00:00|275.47|272.57|277.8|274.9|278.59|275.69|275.36|272.46|5770
1643904000000|2022-02-03 16:00:00|277.78|274.88|274.6|271.7|279.2|276.3|274.6|271.7|5412
1643907600000|2022-02-03 17:00:00|274.59|271.69|275.95|273.05|276.34|273.44|273.24|270.34|5303
1643911200000|2022-02-03 18:00:00|275.94|273.04|275.76|272.86|276.36|273.46|275.07|272.17|4311
1643914800000|2022-02-03 19:00:00|275.75|272.85|274.47|271.57|276.31|273.41|273.01|270.11|4423
1643918400000|2022-02-03 20:00:00|274.46|271.56|273.97|271.07|274.93|272.03|272.63|269.73|4822
1643922000000|2022-02-03 21:00:00|273.98|271.08|279.29|276.39|280.21|277.31|273.98|271.08|4867
1643925600000|2022-02-03 22:00:00|279.35|276.45|280.25|277.35|280.48|277.58|278.91|276.01|2609
1643929200000|2022-02-03 23:00:00|280.26|277.36|282.73|279.83|282.96|280.06|279.87|276.97|3694
1643932800000|2022-02-04 00:00:00|282.72|279.82|280.83|277.93|282.85|279.95|280.5|277.6|4544
1643936400000|2022-02-04 01:00:00|280.82|277.92|279.26|276.36|280.86|277.96|279.01|276.11|5016
1643940000000|2022-02-04 02:00:00|279.23|276.33|279.36|276.46|280.17|277.27|279.05|276.15|5708
1643943600000|2022-02-04 03:00:00|279.33|276.43|278.49|275.59|279.73|276.83|278.43|275.53|5422
1643947200000|2022-02-04 04:00:00|278.5|275.6|278.77|275.87|278.99|276.09|278.13|275.23|5122
1643950800000|2022-02-04 05:00:00|278.76|275.86|282.42|279.52|283.82|280.92|278.35|275.45|7177
1643954400000|2022-02-04 06:00:00|282.43|279.53|285.27|282.37|285.76|282.86|282.42|279.52|6990
1643958000000|2022-02-04 07:00:00|285.28|282.38|286.55|283.65|287.01|284.11|285.12|282.22|7046
1643961600000|2022-02-04 08:00:00|286.59|283.69|289.49|286.59|292.08|289.18|286.53|283.63|7320
1643965200000|2022-02-04 09:00:00|289.52|286.62|289.02|286.12|290.01|287.11|288.46|285.56|6311
1643968800000|2022-02-04 10:00:00|289.01|286.11|287.83|284.93|290.33|287.43|287.29|284.39|7254
1643972400000|2022-02-04 11:00:00|287.85|284.95|287.41|284.51|288.36|285.46|287.22|284.32|6675
1643976000000|2022-02-04 12:00:00|287.35|284.45|288.68|285.78|289.25|286.35|287.35|284.45|5094
1643979600000|2022-02-04 13:00:00|288.71|285.81|285.97|283.07|290.02|287.12|284.29|281.39|7020
1643983200000|2022-02-04 14:00:00|285.98|283.08|288.69|285.79|290.09|287.19|285.02|282.12|7632
1643986800000|2022-02-04 15:00:00|288.7|285.8|293.66|290.76|296.54|293.64|288.45|285.55|10080
1643990400000|2022-02-04 16:00:00|293.65|290.75|297.85|294.95|299.56|296.66|293.34|290.44|9378
1643994000000|2022-02-04 17:00:00|297.86|294.96|299.05|296.15|299.46|296.56|297.46|294.56|7787
1643997600000|2022-02-04 18:00:00|299.06|296.16|300.37|297.47|301.31|298.41|298.72|295.82|6669
1644001200000|2022-02-04 19:00:00|300.36|297.46|300.92|298.02|301.49|298.59|299.29|296.39|7033
1644004800000|2022-02-04 20:00:00|300.91|298.01|299.48|296.58|301.45|298.55|299.14|296.24|7333
1644008400000|2022-02-04 21:00:00|299.5|296.6|301.32|298.42|301.33|298.43|299.08|296.18|4432
1644048000000|2022-02-05 08:00:00|311.05|308.15|312.95|310.05|313.13|310.23|310.99|308.09|4801
1644051600000|2022-02-05 09:00:00|312.94|310.04|314.2|311.3|314.28|311.38|311.29|308.39|4893
1644055200000|2022-02-05 10:00:00|314.19|311.29|314.72|311.82|314.92|312.02|313.07|310.17|4480
1644058800000|2022-02-05 11:00:00|314.73|311.83|316.21|313.31|316.34|313.44|314.04|311.14|3374
1644062400000|2022-02-05 12:00:00|316.22|313.32|316.91|314.01|318.25|315.35|315.97|313.07|4680
1644066000000|2022-02-05 13:00:00|316.9|314|320.47|317.57|322.5|319.6|316.51|313.61|4885
1644069600000|2022-02-05 14:00:00|320.49|317.59|323.95|321.05|326.44|323.54|319.45|316.55|5470
1644073200000|2022-02-05 15:00:00|323.9|321|324.1|321.2|325.02|322.12|321.23|318.33|7159
1644076800000|2022-02-05 16:00:00|324.12|321.22|320.68|317.78|328.74|325.84|320.16|317.26|6557
1644080400000|2022-02-05 17:00:00|320.69|317.79|328|325.1|330.52|327.62|317.32|314.42|7771
1644084000000|2022-02-05 18:00:00|328.02|325.12|323.6|320.7|328.16|325.26|323.06|320.16|5245
1644087600000|2022-02-05 19:00:00|323.61|320.71|320.55|317.65|323.61|320.71|320.05|317.15|5662
1644091200000|2022-02-05 20:00:00|320.56|317.66|323.74|320.84|323.79|320.89|320.16|317.26|5758
1644094800000|2022-02-05 21:00:00|323.73|320.83|322.72|319.82|324.36|321.46|322.66|319.76|4942
1644098400000|2022-02-05 22:00:00|322.7|319.8|323.44|320.54|323.68|320.78|322.53|319.63|2973
1644102000000|2022-02-05 23:00:00|323.45|320.55|321.96|319.06|324.46|321.56|321.78|318.88|4325
1644105600000|2022-02-06 00:00:00|321.95|319.05|324.54|321.64|324.63|321.73|321.94|319.04|4588
1644109200000|2022-02-06 01:00:00|324.53|321.63|328.92|326.02|329.56|326.66|324.53|321.63|2752
1644112800000|2022-02-06 02:00:00|328.91|326.01|328.68|325.78|328.98|326.08|327.14|324.24|3531
1644116400000|2022-02-06 03:00:00|328.69|325.79|327.91|325.01|329.64|326.74|327.74|324.84|3014
1644120000000|2022-02-06 04:00:00|327.92|325.02|325.98|323.08|328.77|325.87|324.09|321.19|3400
1644123600000|2022-02-06 05:00:00|325.96|323.06|327.53|324.63|327.91|325.01|325|322.1|3414
1644127200000|2022-02-06 06:00:00|327.52|324.62|323.81|320.91|327.64|324.74|323.23|320.33|4399
1644130800000|2022-02-06 07:00:00|323.82|320.92|324.58|321.68|325.38|322.48|322.42|319.52|4520
1644134400000|2022-02-06 08:00:00|324.57|321.67|326.17|323.27|326.3|323.4|322.91|320.01|3640
1644138000000|2022-02-06 09:00:00|326.16|323.26|327.2|324.3|327.4|324.5|325.25|322.35|1918
1644141600000|2022-02-06 10:00:00|327.2|324.3|323.65|320.75|327.5|324.6|323.58|320.68|2680
1644145200000|2022-02-06 11:00:00|323.66|320.76|322.15|319.25|324.1|321.2|320.9|318|2872
1644148800000|2022-02-06 12:00:00|322.16|319.26|322.52|319.62|323.44|320.54|320.76|317.86|2613
1644152400000|2022-02-06 13:00:00|322.51|319.61|322.49|319.59|324.6|321.7|321.17|318.27|3999
1644156000000|2022-02-06 14:00:00|322.48|319.58|317.7|314.8|328.31|325.41|314.55|311.65|6845
1644159600000|2022-02-06 15:00:00|317.69|314.79|319.8|316.9|320.47|317.57|315.17|312.27|6288
1644163200000|2022-02-06 16:00:00|319.81|316.91|320.51|317.61|321.27|318.37|318.34|315.44|4184
1644166800000|2022-02-06 17:00:00|320.53|317.63|321.1|318.2|322.17|319.27|320.34|317.44|3819
1644170400000|2022-02-06 18:00:00|321.15|318.25|318.36|315.46|321.28|318.38|317.9|315|3778
1644174000000|2022-02-06 19:00:00|318.38|315.48|320.32|317.42|320.55|317.65|318.16|315.26|3368
1644177600000|2022-02-06 20:00:00|320.3|317.4|320.17|315.27|321.36|317.81|318.75|313.85|4625
1644181200000|2022-02-06 21:00:00|320.18|315.28|321.14|316.24|321.63|316.73|319.38|314.48|3945
1644184800000|2022-02-06 22:00:00|321.15|316.25|319.7|316.8|321.57|318.02|319.14|316.02|3015
1644188400000|2022-02-06 23:00:00|319.69|316.79|326.34|323.44|328.26|325.36|319.16|316.26|8286
1644192000000|2022-02-07 00:00:00|326.35|323.45|321.41|318.51|327.13|324.23|320.61|317.71|8082
1644195600000|2022-02-07 01:00:00|321.43|318.53|322.62|319.72|324.03|321.13|319.68|316.78|7479
1644199200000|2022-02-07 02:00:00|322.61|319.71|325.16|322.26|327.58|324.68|322.56|319.66|7643
1644202800000|2022-02-07 03:00:00|325.15|322.25|332.21|329.31|333.62|330.72|325.13|322.23|6549
1644206400000|2022-02-07 04:00:00|332.2|329.3|330.78|327.88|333.05|330.15|329.93|327.03|6229
1644210000000|2022-02-07 05:00:00|330.79|327.89|333.13|330.23|333.56|330.66|330.12|327.22|6433
1644213600000|2022-02-07 06:00:00|333.12|330.22|335.48|332.58|336.92|334.02|332.64|329.74|6233
1644217200000|2022-02-07 07:00:00|335.47|332.57|334.76|331.86|336.48|333.58|333.17|330.27|5675
1644220800000|2022-02-07 08:00:00|334.77|331.87|338.54|335.64|339.26|336.36|333.53|330.63|6104
1644224400000|2022-02-07 09:00:00|338.52|335.62|336.81|333.91|339.31|336.41|334.53|331.63|7624
1644228000000|2022-02-07 10:00:00|336.8|333.9|337|334.1|337.75|334.85|335.95|333.05|7091
1644231600000|2022-02-07 11:00:00|336.99|334.09|338.42|335.52|338.71|335.81|335.69|332.79|6554
1644235200000|2022-02-07 12:00:00|338.43|335.53|339.74|336.84|342.59|339.69|338.17|335.27|7058
1644238800000|2022-02-07 13:00:00|339.75|336.85|340.88|337.98|341.63|338.73|339.42|336.52|6774
1644242400000|2022-02-07 14:00:00|340.9|338|341.05|338.15|341.36|338.46|337.94|335.04|8612
1644246000000|2022-02-07 15:00:00|341.1|338.2|340.63|337.73|341.31|338.41|337.24|334.34|7572
1644249600000|2022-02-07 16:00:00|340.62|337.72|339.45|336.55|343.52|340.62|336.77|333.87|8631
1644253200000|2022-02-07 17:00:00|339.43|336.53|341.44|338.54|341.65|338.75|337.6|334.7|6381
1644256800000|2022-02-07 18:00:00|341.42|338.52|337.97|335.07|343.41|340.51|335|332.1|8159
1644260400000|2022-02-07 19:00:00|337.96|335.06|341.41|338.51|343.54|340.64|337.51|334.61|7822
1644264000000|2022-02-07 20:00:00|341.42|338.52|338.26|335.36|342.55|339.65|335.9|333|6688
1644267600000|2022-02-07 21:00:00|338.25|335.35|341.23|338.33|341.24|338.34|336.86|333.96|5812
1644271200000|2022-02-07 22:00:00|341.24|338.34|344.04|341.14|344.67|341.77|341.18|338.28|3967
1644274800000|2022-02-07 23:00:00|344.02|341.12|344.72|341.82|345.49|342.59|342.02|339.12|6237
1644278400000|2022-02-08 00:00:00|344.78|341.88|347.41|344.51|348.9|346|338.98|336.08|7977
1644282000000|2022-02-08 01:00:00|347.4|344.5|350.32|347.42|351.1|348.2|346.13|343.23|7039
1644285600000|2022-02-08 02:00:00|350.31|347.41|350.45|347.55|351.48|348.58|348.43|345.53|6061
1644289200000|2022-02-08 03:00:00|350.43|347.53|351.73|348.83|354.33|351.43|349.48|346.58|6470
1644292800000|2022-02-08 04:00:00|351.72|348.82|349.65|346.75|352.86|349.96|348.83|345.93|6563
1644296400000|2022-02-08 05:00:00|349.66|346.76|354.1|351.2|354.43|351.53|348.73|345.83|6865
1644300000000|2022-02-08 06:00:00|354.11|351.21|350.65|347.75|357.41|354.51|347.16|344.26|8331
1644303600000|2022-02-08 07:00:00|350.66|347.76|348.68|345.78|350.88|347.98|347.4|344.5|6091
1644307200000|2022-02-08 08:00:00|348.66|345.76|337.32|334.42|349.49|346.59|336.56|333.66|8919
1644310800000|2022-02-08 09:00:00|337.24|334.34|335.91|333.01|339.89|336.99|332.89|329.99|9047
1644314400000|2022-02-08 10:00:00|335.93|333.03|335.1|332.2|336.84|333.94|332.12|329.22|6904
1644318000000|2022-02-08 11:00:00|335.11|332.21|335.53|332.63|336.71|333.81|333.76|330.86|5664
1644321600000|2022-02-08 12:00:00|335.51|332.61|332.41|329.51|335.51|332.61|328.99|326.09|7519
1644325200000|2022-02-08 13:00:00|332.4|329.5|333.65|330.75|333.79|330.89|330.34|327.44|7231
1644328800000|2022-02-08 14:00:00|333.66|330.76|331.18|328.28|335.09|332.19|331.01|328.11|7348
1644332400000|2022-02-08 15:00:00|331.17|328.27|332.13|329.23|332.69|329.79|326.83|323.93|8573
1644336000000|2022-02-08 16:00:00|332.12|329.22|330.03|327.13|334|331.1|328.95|326.05|7947
1644339600000|2022-02-08 17:00:00|330.05|327.15|330.32|327.42|332.09|329.19|327.36|324.46|7108
1644343200000|2022-02-08 18:00:00|330.31|327.41|330.46|327.56|332.46|329.56|329.42|326.52|6466
1644346800000|2022-02-08 19:00:00|330.45|327.55|331.8|328.9|332.11|329.21|328.35|325.45|7497
1644350400000|2022-02-08 20:00:00|331.84|328.94|336.39|333.49|337.38|334.48|331.22|328.32|8580
1644354000000|2022-02-08 21:00:00|336.48|333.58|336.38|333.48|337.11|334.21|334.43|331.53|6178
1644357600000|2022-02-08 22:00:00|336.39|333.49|336.43|333.53|337.4|334.5|334.41|331.51|3668
1644361200000|2022-02-08 23:00:00|336.41|333.51|337.15|334.25|340.27|337.37|336.37|333.47|5692
1644364800000|2022-02-09 00:00:00|337.16|334.26|336.52|333.62|338.26|335.36|334.45|331.55|6823
1644368400000|2022-02-09 01:00:00|336.53|333.63|334.55|331.65|336.6|333.7|334.41|331.51|5254
1644372000000|2022-02-09 02:00:00|334.56|331.66|332.47|329.57|335.44|332.54|329.95|327.05|6406
1644375600000|2022-02-09 03:00:00|332.52|329.62|332.37|329.47|333.28|330.38|330.76|327.86|5627
1644379200000|2022-02-09 04:00:00|332.31|329.41|340.74|337.84|342.04|339.14|332.31|329.41|6571
1644382800000|2022-02-09 05:00:00|340.75|337.85|338.1|335.2|342.65|339.75|333.49|330.59|7312
1644386400000|2022-02-09 06:00:00|338.07|335.17|340.32|337.42|341.4|338.5|337.99|335.09|6548
1644390000000|2022-02-09 07:00:00|340.29|337.39|341.63|338.73|342.52|339.62|338.98|336.08|6870
1644393600000|2022-02-09 08:00:00|341.68|338.78|340.51|337.61|342.21|339.31|336.22|333.32|7529
1644397200000|2022-02-09 09:00:00|340.52|337.62|338.94|336.04|342.02|339.12|338.83|335.93|4026
1644400800000|2022-02-09 10:00:00|338.93|336.03|339.57|336.67|342.58|339.68|338.93|336.03|4375
1644404400000|2022-02-09 11:00:00|339.56|336.66|339.47|336.57|340.46|337.56|338.63|335.73|4455
1644408000000|2022-02-09 12:00:00|339.46|336.56|344.46|341.56|345.87|342.97|338.64|335.74|5415
1644411600000|2022-02-09 13:00:00|344.47|341.57|344.32|341.42|347.16|344.26|343.35|340.45|5761
1644415200000|2022-02-09 14:00:00|344.31|341.41|346.91|344.01|348.16|345.26|343.25|340.35|6656
1644418800000|2022-02-09 15:00:00|346.88|343.98|346.02|343.12|348.44|345.54|345.13|342.23|7253
1644422400000|2022-02-09 16:00:00|346|343.1|347.9|345|348.82|345.92|344.19|341.29|6881
1644426000000|2022-02-09 17:00:00|347.92|345.02|344.25|341.35|348.25|345.35|343.87|340.97|6312
1644429600000|2022-02-09 18:00:00|344.24|341.34|344.18|341.28|344.8|341.9|343.35|340.45|6509
1644433200000|2022-02-09 19:00:00|344.19|341.29|345.79|342.89|347.44|344.54|343.98|341.08|7338
1644436800000|2022-02-09 20:00:00|345.8|342.9|347.14|344.24|348.39|345.49|345.42|342.52|7321
1644440400000|2022-02-09 21:00:00|347.16|344.26|347.7|344.8|348.28|345.38|346.53|343.63|4919
1644444000000|2022-02-09 22:00:00|347.71|344.81|348.77|345.87|348.99|346.09|346.83|343.93|3641
1644447600000|2022-02-09 23:00:00|348.78|345.88|347.68|344.78|349.34|346.44|346.56|343.66|4801
1644451200000|2022-02-10 00:00:00|347.69|344.79|345.51|342.61|347.77|344.87|345.03|342.13|4681
1644454800000|2022-02-10 01:00:00|345.52|342.62|343.94|341.04|346.24|343.34|343.04|340.14|3675
1644458400000|2022-02-10 02:00:00|343.93|341.03|339.04|336.14|344.87|341.97|338.88|335.98|3419
1644462000000|2022-02-10 03:00:00|339.03|336.13|340.68|337.78|341.14|338.24|338.17|335.27|4729
1644465600000|2022-02-10 04:00:00|340.67|337.77|340.88|337.98|342.11|339.21|339.49|336.59|4300
1644469200000|2022-02-10 05:00:00|340.91|338.01|342.97|340.07|343.02|340.12|340.42|337.52|4019
1644472800000|2022-02-10 06:00:00|342.96|340.06|344.42|341.52|344.85|341.95|342.81|339.91|4719
1644476400000|2022-02-10 07:00:00|344.43|341.53|347.61|344.71|347.62|344.72|344.2|341.3|4785
1644480000000|2022-02-10 08:00:00|347.62|344.72|350.45|347.55|350.45|347.55|347.13|344.23|6206
1644483600000|2022-02-10 09:00:00|350.44|347.54|354.36|351.46|354.59|351.69|349.99|347.09|5305
1644487200000|2022-02-10 10:00:00|354.37|351.47|356.13|353.23|356.33|353.43|353.95|351.05|7360
1644490800000|2022-02-10 11:00:00|356.11|353.21|358.68|355.78|360.96|358.06|354.77|351.87|7435
1644494400000|2022-02-10 12:00:00|358.69|355.79|361.03|358.13|364.29|361.39|358.69|355.79|7356
1644498000000|2022-02-10 13:00:00|361.04|358.14|348.78|345.88|363.26|360.36|346.44|343.54|9441
1644501600000|2022-02-10 14:00:00|348.79|345.89|356.85|353.95|356.86|353.96|344.44|341.54|9922
1644505200000|2022-02-10 15:00:00|356.88|353.98|356.44|353.54|361.42|358.52|354.58|351.68|10728
1644508800000|2022-02-10 16:00:00|356.45|353.55|355.72|352.82|358.05|355.15|353.36|350.46|9331
1644512400000|2022-02-10 17:00:00|355.73|352.83|353.44|350.54|357.67|354.77|351.71|348.81|8340
1644516000000|2022-02-10 18:00:00|353.23|350.33|350.87|347.97|353.5|350.6|349.69|346.79|7831
1644519600000|2022-02-10 19:00:00|350.88|347.98|347.24|344.34|351.09|348.19|346.39|343.49|8369
1644523200000|2022-02-10 20:00:00|347.26|344.36|346.67|343.77|348.85|345.95|344.04|341.14|8659
1644526800000|2022-02-10 21:00:00|346.7|343.8|346.44|343.54|349.77|346.87|345.99|343.09|6667
1644530400000|2022-02-10 22:00:00|346.45|343.55|348.42|345.52|348.87|345.97|345.23|342.33|4690
1644534000000|2022-02-10 23:00:00|348.32|345.42|342.33|339.43|348.97|346.07|341.55|338.65|8178
1644537600000|2022-02-11 00:00:00|342.36|339.46|336.54|333.64|342.42|339.52|332.8|329.9|9279
1644541200000|2022-02-11 01:00:00|336.51|333.61|339.55|336.65|341.53|338.63|335.52|332.62|8759
1644544800000|2022-02-11 02:00:00|339.53|336.63|339.1|336.2|340.34|337.44|337.12|334.22|7835
1644548400000|2022-02-11 03:00:00|339.12|336.22|341.1|338.2|342.37|339.47|338.67|335.77|5931
1644552000000|2022-02-11 04:00:00|341.09|338.19|340.63|337.73|341.23|338.33|339.08|336.18|5330
1644555600000|2022-02-11 05:00:00|340.64|337.74|336.73|333.83|340.92|338.02|336.7|333.8|5363
1644559200000|2022-02-11 06:00:00|336.8|333.9|340.79|337.89|341.52|338.62|336.72|333.82|6612
1644562800000|2022-02-11 07:00:00|340.78|337.88|341.69|338.79|342.01|339.11|340.29|337.39|6708
1644566400000|2022-02-11 08:00:00|341.68|338.78|334.99|332.09|343.26|340.36|334.9|332|7011
1644570000000|2022-02-11 09:00:00|335.01|332.11|337.9|335|339.11|336.21|334.08|331.18|8351
1644573600000|2022-02-11 10:00:00|337.91|335.01|338.13|335.23|339.18|336.28|336.34|333.44|6777
1644577200000|2022-02-11 11:00:00|338.14|335.24|336.95|334.05|338.33|335.43|336.21|333.31|6184
1644580800000|2022-02-11 12:00:00|336.97|334.07|339.15|336.25|340.18|337.28|336.34|333.44|7173
1644584400000|2022-02-11 13:00:00|339.18|336.28|341.53|338.63|341.88|338.98|338.88|335.98|7222
1644588000000|2022-02-11 14:00:00|341.55|338.65|339.44|336.54|341.98|339.08|337.8|334.9|8556
1644591600000|2022-02-11 15:00:00|339.45|336.55|339.1|336.2|340.97|338.07|338.64|335.74|8469
1644595200000|2022-02-11 16:00:00|339.12|336.22|338.37|335.47|339.74|336.84|336.48|333.58|8240
1644598800000|2022-02-11 17:00:00|338.36|335.46|336.67|333.77|338.76|335.86|335.66|332.76|7392
1644602400000|2022-02-11 18:00:00|336.66|333.76|329.6|326.7|338.14|335.24|329.3|326.4|6954
1644606000000|2022-02-11 19:00:00|329.56|326.66|329.44|326.54|331.56|328.66|325.5|322.6|9868
1644609600000|2022-02-11 20:00:00|329.45|326.55|322.21|319.31|329.85|326.95|321.99|319.09|8136
1644613200000|2022-02-11 21:00:00|322.2|319.3|323.1|320.2|324.91|322.01|322.09|319.19|7223
1644652800000|2022-02-12 08:00:00|319.11|316.21|320.48|317.58|321.64|318.74|319.1|316.2|5661
1644656400000|2022-02-12 09:00:00|320.51|317.61|321.63|318.73|321.89|318.99|319.9|317|5098
1644660000000|2022-02-12 10:00:00|321.64|318.74|318.87|315.97|321.78|318.88|316.59|313.69|5594
1644663600000|2022-02-12 11:00:00|318.86|315.96|321.61|318.71|321.74|318.84|315.42|312.52|6115
1644667200000|2022-02-12 12:00:00|321.63|318.73|319.44|316.54|321.78|318.88|318.11|315.21|5702
1644670800000|2022-02-12 13:00:00|319.45|316.55|318.04|315.14|320.69|317.79|317.96|315.06|6180
1644674400000|2022-02-12 14:00:00|318.03|315.13|320.3|317.4|320.6|317.7|314.34|311.44|6059
1644678000000|2022-02-12 15:00:00|320.31|317.41|320.76|317.86|321.17|318.27|316.55|313.65|6281
1644681600000|2022-02-12 16:00:00|320.77|317.87|327.18|324.28|327.85|324.95|319.48|316.58|7469
1644685200000|2022-02-12 17:00:00|327.21|324.31|329.12|326.22|329.58|326.68|326.92|324.02|6222
1644688800000|2022-02-12 18:00:00|329.11|326.21|329.57|326.67|331.55|328.65|328.46|325.56|6260
1644692400000|2022-02-12 19:00:00|329.58|326.68|326.69|323.79|330.17|327.27|326.17|323.27|5352
1644696000000|2022-02-12 20:00:00|326.68|323.78|327.04|324.14|327.92|325.02|325.75|322.85|4999
1644699600000|2022-02-12 21:00:00|327.08|324.18|319.59|316.69|327.39|324.49|318.44|315.54|6904
1644703200000|2022-02-12 22:00:00|319.58|316.68|326.7|323.8|326.73|323.83|319.29|316.39|4072
1644706800000|2022-02-12 23:00:00|326.72|323.82|331.94|329.04|331.95|329.05|326.19|323.29|5745
1644710400000|2022-02-13 00:00:00|331.93|329.03|333.62|330.72|335.87|332.97|329.08|326.18|6853
1644714000000|2022-02-13 01:00:00|333.6|330.7|330.98|328.08|333.77|330.87|329.7|326.8|5353
1644717600000|2022-02-13 02:00:00|330.99|328.09|329.95|327.05|331.23|328.33|328.61|325.71|5116
1644721200000|2022-02-13 03:00:00|329.93|327.03|329.08|326.18|330.42|327.52|328.77|325.87|4944
1644724800000|2022-02-13 04:00:00|329.07|326.17|329.67|326.77|332.9|330|328.76|325.86|5288
1644728400000|2022-02-13 05:00:00|329.69|326.79|330.29|327.39|330.92|328.02|329.17|326.27|3924
1644732000000|2022-02-13 06:00:00|330.3|327.4|330.8|327.9|331.12|328.22|329.07|326.17|3612
1644735600000|2022-02-13 07:00:00|330.81|327.91|330.06|327.16|330.93|328.03|329.23|326.33|2765
1644739200000|2022-02-13 08:00:00|330.07|327.17|330.04|327.14|330.68|327.78|328.78|325.88|3370
1644742800000|2022-02-13 09:00:00|330.05|327.15|326.9|324|330.11|327.21|326.74|323.84|3494
1644746400000|2022-02-13 10:00:00|326.91|324.01|329.58|326.68|330.05|327.15|326.2|323.3|4955
1644750000000|2022-02-13 11:00:00|329.56|326.66|328.68|325.78|330.44|327.54|328.52|325.62|3870
1644753600000|2022-02-13 12:00:00|328.69|325.79|328.28|325.38|329.63|326.73|328|325.1|4290
1644757200000|2022-02-13 13:00:00|328.3|325.4|331.62|328.72|331.83|328.93|327.55|324.65|5684
1644760800000|2022-02-13 14:00:00|331.57|328.67|332.15|329.25|333.23|330.33|328.46|325.56|7061
1644764400000|2022-02-13 15:00:00|332.16|329.26|339.39|336.49|341.45|338.55|331.95|329.05|7699
1644768000000|2022-02-13 16:00:00|339.4|336.5|335.39|332.49|340|337.1|333.99|331.09|7779
1644771600000|2022-02-13 17:00:00|335.41|332.51|334.22|331.32|335.53|332.63|331.79|328.89|6379
1644775200000|2022-02-13 18:00:00|334.21|331.31|329.17|326.27|336.22|333.32|328.65|325.75|5581
1644778800000|2022-02-13 19:00:00|329.16|326.26|329.94|327.04|333.16|330.26|326.84|323.94|6719
1644782400000|2022-02-13 20:00:00|329.95|327.05|335.27|330.37|335.27|331.59|328.95|326.05|6554
1644786000000|2022-02-13 21:00:00|335.28|330.38|335.62|330.72|336.89|331.99|333.21|328.31|6100
1644789600000|2022-02-13 22:00:00|335.61|330.71|337.12|334.22|337.77|334.87|334.02|330.7|4011
1644793200000|2022-02-13 23:00:00|337.15|334.25|335.21|332.31|337.49|334.59|334.23|331.33|7326
1644796800000|2022-02-14 00:00:00|335.25|332.35|335.45|332.55|339.2|336.3|334.03|331.13|8105
1644800400000|2022-02-14 01:00:00|335.46|332.56|326.8|323.9|335.63|332.73|326.32|323.42|7924
1644804000000|2022-02-14 02:00:00|326.79|323.89|324.33|321.43|328.27|325.37|324.02|321.12|6613
1644807600000|2022-02-14 03:00:00|324.29|321.39|323.68|320.78|326.53|323.63|323.28|320.38|6416
1644811200000|2022-02-14 04:00:00|323.69|320.79|324.5|321.6|325.48|322.58|322.7|319.8|5684
1644814800000|2022-02-14 05:00:00|324.48|321.58|320.26|317.36|325.15|322.25|320.13|317.23|5972
1644818400000|2022-02-14 06:00:00|320.28|317.38|325.62|322.72|325.9|323|320.04|317.14|6090
1644822000000|2022-02-14 07:00:00|325.6|322.7|325.33|322.43|325.65|322.75|323.47|320.57|5262
1644825600000|2022-02-14 08:00:00|325.34|322.44|322.47|319.57|326.38|323.48|322.41|319.51|5985
1644829200000|2022-02-14 09:00:00|322.45|319.55|322.78|319.88|324.35|321.45|321.54|318.64|6039
1644832800000|2022-02-14 10:00:00|322.8|319.9|323.4|320.5|323.95|321.05|321.59|318.69|5282
1644836400000|2022-02-14 11:00:00|323.41|320.51|323.63|320.73|324.78|321.88|323.27|320.37|4782
1644840000000|2022-02-14 12:00:00|323.68|320.78|328.49|325.59|328.76|325.86|321.11|318.21|6953
1644843600000|2022-02-14 13:00:00|328.5|325.6|328.48|325.58|329.84|326.94|327.65|324.75|6849
1644847200000|2022-02-14 14:00:00|328.51|325.61|329.45|326.55|331.17|328.27|328.51|325.61|8000
1644850800000|2022-02-14 15:00:00|329.5|326.6|328.29|325.39|330.23|327.33|327.38|324.48|7981
1644854400000|2022-02-14 16:00:00|328.31|325.41|332.27|329.37|333.05|330.15|328.2|325.3|6217
1644858000000|2022-02-14 17:00:00|332.23|329.33|334.63|331.73|335.44|332.54|332.09|329.19|6082
1644861600000|2022-02-14 18:00:00|334.6|331.7|331.74|328.84|334.77|331.87|331.43|328.53|5660
1644865200000|2022-02-14 19:00:00|331.73|328.83|330.44|327.54|332.21|329.31|327.63|324.73|7416
1644868800000|2022-02-14 20:00:00|330.43|327.53|330.06|327.16|331.45|328.55|328.65|325.75|6953
1644872400000|2022-02-14 21:00:00|330.05|327.15|331.01|328.11|331.52|328.62|329.7|326.8|4080
1644876000000|2022-02-14 22:00:00|331.03|328.13|333.26|330.36|334.15|331.25|331.03|328.13|3925
1644879600000|2022-02-14 23:00:00|333.28|330.38|332.1|329.2|334.47|331.57|332.02|329.12|4219
1644883200000|2022-02-15 00:00:00|332.09|329.19|331.52|328.62|333.2|330.3|330.45|327.55|5417
1644886800000|2022-02-15 01:00:00|331.53|328.63|339.12|336.22|340.95|338.05|331.08|328.18|6344
1644890400000|2022-02-15 02:00:00|339.13|336.23|339.19|336.29|339.89|336.99|338.2|335.3|5910
1644894000000|2022-02-15 03:00:00|339.2|336.3|337.57|334.67|339.4|336.5|337.5|334.6|3798
1644897600000|2022-02-15 04:00:00|337.58|334.68|335.78|332.88|338.53|335.63|335.64|332.74|5731
1644901200000|2022-02-15 05:00:00|335.83|332.93|335.12|332.22|335.87|332.97|334.83|331.93|3737
1644904800000|2022-02-15 06:00:00|335.11|332.21|333.8|330.9|335.42|332.52|333.66|330.76|3731
1644908400000|2022-02-15 07:00:00|333.79|330.89|335.6|332.7|335.9|333|333.64|330.74|4078
1644912000000|2022-02-15 08:00:00|335.61|332.71|338.58|335.68|340.28|337.38|335.52|332.62|6601
1644915600000|2022-02-15 09:00:00|338.6|335.7|339.7|336.8|339.93|337.03|338|335.1|6745
1644919200000|2022-02-15 10:00:00|339.71|336.81|342.49|339.59|343.1|340.2|339.12|336.22|6363
1644922800000|2022-02-15 11:00:00|342.48|339.58|339.92|337.02|342.98|340.08|339.88|336.98|6064
1644926400000|2022-02-15 12:00:00|339.93|337.03|340.03|337.13|340.98|338.08|338.07|335.17|6031
1644930000000|2022-02-15 13:00:00|340.04|337.14|339.7|336.8|341.04|338.14|337.7|334.8|6019
1644933600000|2022-02-15 14:00:00|339.67|336.77|338.97|336.07|341.32|338.42|338.83|335.93|6759
1644937200000|2022-02-15 15:00:00|339.01|336.11|340.94|338.04|341.2|338.3|336.09|333.19|6003
1644940800000|2022-02-15 16:00:00|340.97|338.07|340.72|337.82|341.88|338.98|339.72|336.82|5872
1644944400000|2022-02-15 17:00:00|340.71|337.81|339.36|336.46|341.15|338.25|338.66|335.76|6056
1644948000000|2022-02-15 18:00:00|339.35|336.45|340|337.1|340.71|337.81|338.49|335.59|5610
1644951600000|2022-02-15 19:00:00|340.02|337.12|339.24|336.34|340.15|337.25|338.96|336.06|5396
1644955200000|2022-02-15 20:00:00|339.25|336.35|340.5|337.6|340.64|337.74|338.84|335.94|5358
1644958800000|2022-02-15 21:00:00|340.56|337.66|338.8|335.9|340.64|337.74|338.1|335.2|3551
1644962400000|2022-02-15 22:00:00|338.81|335.91|342.23|339.33|342.99|340.09|337.56|334.66|3293
1644966000000|2022-02-15 23:00:00|342.24|339.34|344.9|342|346.3|343.4|341.56|338.66|6764
1644969600000|2022-02-16 00:00:00|344.87|341.97|341.54|338.64|345.02|342.12|341.12|338.22|5306
1644973200000|2022-02-16 01:00:00|341.5|338.6|339.45|336.55|341.56|338.66|338.16|335.26|5655
1644976800000|2022-02-16 02:00:00|339.44|336.54|338.94|336.04|339.54|336.64|337.87|334.97|4513
1644980400000|2022-02-16 03:00:00|338.96|336.06|337.66|334.76|340.28|337.38|337.33|334.43|4127
1644984000000|2022-02-16 04:00:00|337.67|334.77|336.54|333.64|337.67|334.77|334.32|331.42|4812
1644987600000|2022-02-16 05:00:00|336.53|333.63|337.19|334.29|338.11|335.21|336.3|333.4|4509
1644991200000|2022-02-16 06:00:00|337.18|334.28|338.75|335.85|339.11|336.21|337.03|334.13|3785
1644994800000|2022-02-16 07:00:00|338.73|335.83|339.59|336.69|340.05|337.15|337.94|335.04|3560
1644998400000|2022-02-16 08:00:00|339.58|336.68|338.54|335.64|340.09|337.19|338.51|335.61|5480
1645002000000|2022-02-16 09:00:00|338.55|335.65|338.23|335.33|340.63|337.73|337.86|334.96|4670
1645005600000|2022-02-16 10:00:00|338.24|335.34|341.09|338.19|341.74|338.84|336.6|333.7|5909
1645009200000|2022-02-16 11:00:00|341.07|338.17|340.94|338.04|342.43|339.53|340.78|337.88|5319
1645012800000|2022-02-16 12:00:00|340.93|338.03|339.93|337.03|341.56|338.66|339.4|336.5|5205
1645016400000|2022-02-16 13:00:00|339.91|337.01|334.59|331.69|340.11|337.21|332.74|329.84|7397
1645020000000|2022-02-16 14:00:00|334.6|331.7|332.88|329.98|336.02|333.12|331.17|328.27|8101
1645023600000|2022-02-16 15:00:00|332.87|329.97|332.76|329.86|334.17|331.27|330.63|327.73|6773
1645027200000|2022-02-16 16:00:00|332.75|329.85|333.13|330.23|333.63|330.73|330.63|327.73|6335
1645030800000|2022-02-16 17:00:00|333.12|330.22|333.2|330.3|334.41|331.51|332.85|329.95|3233
1645034400000|2022-02-16 18:00:00|333.21|330.31|333.67|330.77|334.01|331.11|331.98|329.08|4576
1645038000000|2022-02-16 19:00:00|333.66|330.76|337.92|335.02|339.21|336.31|332.95|330.05|7398
1645041600000|2022-02-16 20:00:00|337.93|335.03|337.16|334.26|339.13|336.23|337.06|334.16|6442
1645045200000|2022-02-16 21:00:00|337.17|334.27|335.81|332.91|337.99|335.09|335.18|332.28|4757
1645048800000|2022-02-16 22:00:00|335.79|332.89|338.73|335.83|339.62|336.72|334.97|332.07|2743
1645052400000|2022-02-16 23:00:00|338.74|335.84|335.94|333.04|339.37|336.47|335.65|332.75|4394
1645056000000|2022-02-17 00:00:00|335.92|333.02|337.15|334.25|337.62|334.72|335.24|332.34|5734
1645059600000|2022-02-17 01:00:00|337.16|334.26|336.65|333.75|338|335.1|336.3|333.4|4903
1645063200000|2022-02-17 02:00:00|336.64|333.74|335.1|332.2|336.72|333.82|333.72|330.82|4765
1645066800000|2022-02-17 03:00:00|335.09|332.19|331.98|329.08|335.57|332.67|331.75|328.85|5096
1645070400000|2022-02-17 04:00:00|331.97|329.07|330.75|327.85|332.12|329.22|328.7|325.8|5295
1645074000000|2022-02-17 05:00:00|330.74|327.84|330.96|328.06|332.34|329.44|329.79|326.89|5118
1645077600000|2022-02-17 06:00:00|330.92|328.02|333.78|330.88|334.15|331.25|330.53|327.63|5299
1645081200000|2022-02-17 07:00:00|333.79|330.89|333.82|330.92|333.96|331.06|331.8|328.9|4795
1645084800000|2022-02-17 08:00:00|333.83|330.93|329.56|326.66|334.25|331.35|327.35|324.45|6862
1645088400000|2022-02-17 09:00:00|329.55|326.65|327.99|325.09|330.15|327.25|326.17|323.27|6280
1645092000000|2022-02-17 10:00:00|328|325.1|327.84|324.94|330.04|327.14|327.02|324.12|4689
1645095600000|2022-02-17 11:00:00|327.86|324.96|329.86|326.96|329.91|327.01|327.18|324.28|4700
1645099200000|2022-02-17 12:00:00|329.84|326.94|329.59|326.69|331.64|328.74|329.32|326.42|4635
1645102800000|2022-02-17 13:00:00|329.57|326.67|325.95|323.05|330.17|327.27|325.23|322.33|7151
1645106400000|2022-02-17 14:00:00|325.96|323.06|324.02|321.12|327.7|324.8|323|320.1|6594
1645110000000|2022-02-17 15:00:00|324.01|321.11|324.7|321.8|325.29|322.39|322.93|320.03|6718
1645113600000|2022-02-17 16:00:00|324.69|321.79|325.05|322.15|326.33|323.43|323.03|320.13|7256
1645117200000|2022-02-17 17:00:00|325.02|322.12|320.8|317.9|325.21|322.31|320.4|317.5|5332
1645120800000|2022-02-17 18:00:00|320.82|317.92|318.88|315.98|321.95|319.05|313.46|310.56|8177
1645124400000|2022-02-17 19:00:00|318.84|315.94|318.28|315.38|318.84|315.94|315.5|312.6|6616
1645128000000|2022-02-17 20:00:00|318.29|315.39|315.54|312.64|318.3|315.4|313.74|310.84|7454
1645131600000|2022-02-17 21:00:00|315.57|312.67|316.84|313.94|317.23|314.33|311.08|308.18|7392
1645135200000|2022-02-17 22:00:00|316.82|313.92|316.79|313.89|318.03|315.13|315.37|312.47|4369
1645138800000|2022-02-17 23:00:00|316.78|313.88|314.61|311.71|316.79|313.89|313.24|310.34|4990
1645142400000|2022-02-18 00:00:00|314.62|311.72|314.88|311.98|315.47|312.57|311.5|308.6|6997
1645146000000|2022-02-18 01:00:00|314.86|311.96|316.34|313.44|317.19|314.29|313.2|310.3|6636
1645149600000|2022-02-18 02:00:00|316.36|313.46|315.9|313|317.85|314.95|314.89|311.99|5060
1645153200000|2022-02-18 03:00:00|315.89|312.99|315.34|312.44|316.05|313.15|314.36|311.46|5160
1645156800000|2022-02-18 04:00:00|315.43|312.53|314.01|311.11|316.16|313.26|313.9|311|5215
1645160400000|2022-02-18 05:00:00|314.03|311.13|315.12|312.22|315.86|312.96|314.03|311.13|4875
1645164000000|2022-02-18 06:00:00|315.13|312.23|317.11|314.21|317.13|314.23|314.77|311.87|4703
1645167600000|2022-02-18 07:00:00|317.12|314.22|316.43|313.53|318|315.1|315.6|312.7|4746
1645171200000|2022-02-18 08:00:00|316.44|313.54|319.95|317.05|320.62|317.72|316.35|313.45|6037
1645174800000|2022-02-18 09:00:00|319.97|317.07|319.86|316.96|320.45|317.55|319.03|316.13|4918
1645178400000|2022-02-18 10:00:00|319.87|316.97|318.58|315.68|319.87|316.97|317.53|314.63|5084
1645182000000|2022-02-18 11:00:00|318.57|315.67|315.68|312.78|318.82|315.92|314.76|311.86|5972
1645185600000|2022-02-18 12:00:00|315.74|312.84|317.51|314.61|318.02|315.12|314.69|311.79|4889
1645189200000|2022-02-18 13:00:00|317.49|314.59|317.59|314.69|318.78|315.88|315.24|312.34|6775
1645192800000|2022-02-18 14:00:00|317.61|314.71|315.48|312.58|318.75|315.85|310.28|307.38|8347
1645196400000|2022-02-18 15:00:00|315.46|312.56|311.22|308.32|317.83|314.93|309.8|306.9|9259
1645200000000|2022-02-18 16:00:00|311.23|308.33|309.02|306.12|314.99|312.09|308.03|305.13|9238
1645203600000|2022-02-18 17:00:00|309.01|306.11|310.38|307.48|312.15|309.25|308.83|305.93|7339
1645207200000|2022-02-18 18:00:00|310.39|307.49|313.02|310.12|313.57|310.67|308.68|305.78|6021
1645210800000|2022-02-18 19:00:00|313.05|310.15|314.58|311.68|314.68|311.78|312.3|309.4|5559
1645214400000|2022-02-18 20:00:00|314.6|311.7|312.93|310.03|315.35|312.45|312.44|309.54|7049
1645218000000|2022-02-18 21:00:00|312.95|310.05|312.47|309.57|314.6|311.7|312.25|309.35|5226
1645257600000|2022-02-19 08:00:00|316.05|313.15|314.61|311.71|316.52|313.62|314.39|311.49|4894
1645261200000|2022-02-19 09:00:00|314.6|311.7|314.72|311.82|315.71|312.81|313.88|310.98|4211
1645264800000|2022-02-19 10:00:00|314.73|311.83|314.73|311.83|316.41|313.51|313.2|310.3|4415
1645268400000|2022-02-19 11:00:00|314.75|311.85|310.4|307.5|315.75|312.85|309.12|306.22|5848
1645272000000|2022-02-19 12:00:00|310.43|307.53|309.11|306.21|310.97|308.07|308.04|305.14|5676
1645275600000|2022-02-19 13:00:00|309.13|306.23|313.18|310.28|314.39|311.49|306.74|303.84|7143
1645279200000|2022-02-19 14:00:00|313.17|310.27|310.95|308.05|313.18|310.28|309.59|306.69|4865
1645282800000|2022-02-19 15:00:00|310.96|308.06|312.68|309.78|313.38|310.48|310.19|307.29|3863
1645286400000|2022-02-19 16:00:00|312.66|309.76|311.46|308.56|316.46|313.56|310.87|307.97|6592
1645290000000|2022-02-19 17:00:00|311.47|308.57|313.17|310.27|313.7|310.8|310.67|307.77|4736
1645293600000|2022-02-19 18:00:00|313.16|310.26|312.35|309.45|313.3|310.4|311.05|308.15|3175
1645297200000|2022-02-19 19:00:00|312.34|309.44|309.93|307.03|312.49|309.59|309.51|306.61|3133
1645300800000|2022-02-19 20:00:00|309.9|307|311.69|308.79|312.17|309.27|309.61|306.71|2890
1645304400000|2022-02-19 21:00:00|311.7|308.8|310.97|308.07|311.91|309.01|309.2|306.3|4218
1645308000000|2022-02-19 22:00:00|310.98|308.08|311.68|308.78|312.2|309.3|310.08|307.18|2580
1645311600000|2022-02-19 23:00:00|311.67|308.77|313.47|310.57|313.95|311.05|311.24|308.34|3073
1645315200000|2022-02-20 00:00:00|313.48|310.58|311.64|308.74|314.24|311.34|310.8|307.9|3394
1645318800000|2022-02-20 01:00:00|311.65|308.75|312.88|309.98|313.3|310.4|309.85|306.95|4672
1645322400000|2022-02-20 02:00:00|312.89|309.99|310.18|307.28|313.23|310.33|309.89|306.99|3933
1645326000000|2022-02-20 03:00:00|310.19|307.29|309.68|306.78|311.63|308.73|309.16|306.26|3986
1645329600000|2022-02-20 04:00:00|309.69|306.79|306.18|303.28|310.6|307.7|305.55|302.65|4809
1645333200000|2022-02-20 05:00:00|306.15|303.25|303.65|300.75|307.51|304.61|303.3|300.4|6052
1645336800000|2022-02-20 06:00:00|303.66|300.76|301.02|298.12|304.34|301.44|300.25|297.35|6660
1645340400000|2022-02-20 07:00:00|300.98|298.08|303.08|300.18|303.54|300.64|300.02|297.12|5190
1645344000000|2022-02-20 08:00:00|303.09|300.19|299.1|296.2|303.11|300.21|298.84|295.94|5991
1645347600000|2022-02-20 09:00:00|299.12|296.22|301.29|298.39|302.23|299.33|298.32|295.42|6764
1645351200000|2022-02-20 10:00:00|301.3|298.4|301.21|298.31|303.7|300.8|301.07|298.17|5058
1645354800000|2022-02-20 11:00:00|301.19|298.29|303.16|300.26|303.4|300.5|300.7|297.8|5302
1645358400000|2022-02-20 12:00:00|303.22|300.32|303|300.1|305.63|302.73|302.57|299.67|3339
1645362000000|2022-02-20 13:00:00|302.09|299.19|302.08|299.18|303.28|300.38|301.36|298.46|5423
1645365600000|2022-02-20 14:00:00|302.09|299.19|300.7|297.8|302.69|299.79|298.51|295.61|5820
1645369200000|2022-02-20 15:00:00|300.71|297.81|302.21|299.31|302.89|299.99|300.27|297.37|4502
1645372800000|2022-02-20 16:00:00|302.2|299.3|301.27|298.37|303.49|300.59|300.9|298|5916
1645376400000|2022-02-20 17:00:00|301.29|298.39|301.98|299.08|302.54|299.64|300.87|297.97|4385
1645380000000|2022-02-20 18:00:00|301.95|299.05|304.13|301.23|304.25|301.35|301.48|298.58|3534
1645383600000|2022-02-20 19:00:00|304.14|301.24|302.79|299.89|304.2|301.3|302.72|299.82|4309
1645387200000|2022-02-20 20:00:00|302.78|299.88|303.26|298.36|303.83|300.07|301.36|297.47|4610
1645390800000|2022-02-20 21:00:00|303.22|298.32|302.27|297.37|304.48|299.58|300.51|295.61|5969
1645394400000|2022-02-20 22:00:00|302.29|297.39|306.74|303.84|306.82|303.92|301.73|297.34|4717
1645398000000|2022-02-20 23:00:00|306.7|303.8|304.28|301.38|308.28|305.38|303.62|300.72|7160
1645401600000|2022-02-21 00:00:00|304.22|301.32|306.98|304.08|307.08|304.18|302.59|299.69|6397
1645405200000|2022-02-21 01:00:00|306.94|304.04|310.35|307.45|312.36|309.46|305.99|303.09|7224
1645408800000|2022-02-21 02:00:00|310.25|307.35|310.04|307.14|311.54|308.64|309.84|306.94|4712
1645412400000|2022-02-21 03:00:00|310.06|307.16|307.73|304.83|310.32|307.42|307.37|304.47|5439
1645416000000|2022-02-21 04:00:00|307.72|304.82|311.27|308.37|311.62|308.72|307.63|304.73|5652
1645419600000|2022-02-21 05:00:00|311.3|308.4|308.92|306.02|311.73|308.83|308.8|305.9|4052
1645423200000|2022-02-21 06:00:00|308.91|306.01|308.85|305.95|309.19|306.29|308.17|305.27|3325
1645426800000|2022-02-21 07:00:00|308.83|305.93|309.08|306.18|309.43|306.53|307.99|305.09|4340
1645430400000|2022-02-21 08:00:00|309.07|306.17|307.68|304.78|310.03|307.13|307.36|304.46|5079
1645434000000|2022-02-21 09:00:00|307.7|304.8|306.67|303.77|308.74|305.84|306.02|303.12|5429
1645437600000|2022-02-21 10:00:00|306.61|303.71|303.17|300.27|308.03|305.13|302.29|299.39|7584
1645441200000|2022-02-21 11:00:00|303.23|300.33|298.13|295.23|303.62|300.72|296.05|293.15|8003
1645444800000|2022-02-21 12:00:00|298.12|295.22|296.06|293.16|299.26|296.36|294.78|291.88|8337
1645448400000|2022-02-21 13:00:00|296|293.1|295.41|292.51|296.76|293.86|293.32|290.42|7876
1645452000000|2022-02-21 14:00:00|295.37|292.47|304.12|301.22|305.54|302.64|294.27|291.37|9466
1645455600000|2022-02-21 15:00:00|304.14|301.24|304.29|301.39|308.33|305.43|303.44|300.54|8397
1645459200000|2022-02-21 16:00:00|304.28|301.38|303.96|301.06|306.7|303.8|303.81|300.91|7250
1645462800000|2022-02-21 17:00:00|303.97|301.07|302.2|299.3|305|302.1|301.92|299.02|6518
1645466400000|2022-02-21 18:00:00|302.21|299.31|297.22|294.32|302.74|299.84|295.06|292.16|8915
1645470000000|2022-02-21 19:00:00|297.23|294.33|298.23|295.33|299.36|296.46|295.69|292.79|8575
1645473600000|2022-02-21 20:00:00|298.22|295.32|299.2|296.3|300.15|297.25|296.79|293.89|6760
1645477200000|2022-02-21 21:00:00|299.22|296.32|291.24|288.34|301.26|298.36|290.46|287.56|7257
1645480800000|2022-02-21 22:00:00|291.25|288.35|292.68|289.78|294.3|291.4|288.89|285.99|7454
1645484400000|2022-02-21 23:00:00|292.67|289.77|284.78|281.88|293.83|290.93|284.1|281.2|8960
1645488000000|2022-02-22 00:00:00|284.77|281.87|287.62|284.72|289.02|286.12|283.21|280.31|8578
1645491600000|2022-02-22 01:00:00|287.61|284.71|287.45|284.55|289.2|286.3|284.57|281.67|8159
1645495200000|2022-02-22 02:00:00|287.46|284.56|286.71|283.81|287.58|284.68|284.96|282.06|7363
1645498800000|2022-02-22 03:00:00|286.74|283.84|280.14|277.24|286.92|284.02|277.49|274.59|8717
1645502400000|2022-02-22 04:00:00|280.12|277.22|281.23|278.33|283.44|280.54|279.95|277.05|7565
1645506000000|2022-02-22 05:00:00|281.19|278.29|281.93|279.03|286.32|283.42|280.24|277.34|7864
1645509600000|2022-02-22 06:00:00|281.96|279.06|284.3|281.4|285.67|282.77|281.67|278.77|7778
1645513200000|2022-02-22 07:00:00|284.31|281.41|282.81|279.91|285.14|282.24|281.67|278.77|7953
1645516800000|2022-02-22 08:00:00|282.82|279.92|286.16|283.26|286.49|283.59|282.8|279.9|7667
1645520400000|2022-02-22 09:00:00|286.18|283.28|285.21|282.31|286.96|284.06|284.64|281.74|6836
1645524000000|2022-02-22 10:00:00|285.29|282.39|291.66|288.76|292.24|289.34|284.41|281.51|7654
1645527600000|2022-02-22 11:00:00|291.68|288.78|290.03|287.13|292.64|289.74|289.45|286.55|6845
1645531200000|2022-02-22 12:00:00|290.04|287.14|292.38|289.48|293.14|290.24|288.54|285.64|7623
1645534800000|2022-02-22 13:00:00|292.39|289.49|292.97|290.07|293.77|290.87|290.08|287.18|7342
1645538400000|2022-02-22 14:00:00|292.93|290.03|295.94|293.04|297.16|294.26|290.08|287.18|8708
1645542000000|2022-02-22 15:00:00|295.91|293.01|293.29|290.39|296.64|293.74|292.86|289.96|8371
1645545600000|2022-02-22 16:00:00|293.31|290.41|291.38|288.48|294.42|291.52|290.14|287.24|8248
1645549200000|2022-02-22 17:00:00|291.4|288.5|290.69|287.79|292.25|289.35|289.09|286.19|7494
1645552800000|2022-02-22 18:00:00|290.68|287.78|290.14|287.24|291.77|288.87|289.33|286.43|7662
1645556400000|2022-02-22 19:00:00|290.12|287.22|292.66|289.76|293.33|290.43|289.48|286.58|8832
1645560000000|2022-02-22 20:00:00|292.67|289.77|290.9|288|294.2|291.3|290.22|287.32|8038
1645563600000|2022-02-22 21:00:00|290.93|288.03|291.69|288.79|292.46|289.56|290.92|288.02|6120
1645567200000|2022-02-22 22:00:00|291.7|288.8|291.89|288.99|292.59|289.69|290.95|288.05|4254
1645570800000|2022-02-22 23:00:00|291.9|289|294.83|291.93|296.11|293.21|291.81|288.91|7447
1645574400000|2022-02-23 00:00:00|294.82|291.92|294.12|291.22|296.52|293.62|292.93|290.03|6539
1645578000000|2022-02-23 01:00:00|294.11|291.21|292.76|289.86|294.18|291.28|292.14|289.24|6002
1645581600000|2022-02-23 02:00:00|292.77|289.87|293.16|290.26|295.85|292.95|290.98|288.08|7189
1645585200000|2022-02-23 03:00:00|293.15|290.25|294.08|291.18|294.22|291.32|291.83|288.93|6225
1645588800000|2022-02-23 04:00:00|294.09|291.19|296.78|293.88|298.33|295.43|293.84|290.94|6123
1645592400000|2022-02-23 05:00:00|296.77|293.87|297.13|294.23|298.05|295.15|296.23|293.33|5784
1645596000000|2022-02-23 06:00:00|297.14|294.24|298.18|295.28|299.16|296.26|297.08|294.18|6023
1645599600000|2022-02-23 07:00:00|298.19|295.29|299.95|297.05|300.12|297.22|297.99|295.09|6555
1645603200000|2022-02-23 08:00:00|299.99|297.09|301.91|299.01|303.77|300.87|299.3|296.4|7556
1645606800000|2022-02-23 09:00:00|301.9|299|302.72|299.82|304.23|301.33|301.79|298.89|6416
1645610400000|2022-02-23 10:00:00|302.74|299.84|303.96|301.06|304.32|301.42|302.28|299.38|6375
1645614000000|2022-02-23 11:00:00|303.95|301.05|303.46|300.56|305.78|302.88|302.49|299.59|7286
1645617600000|2022-02-23 12:00:00|303.47|300.57|305.64|302.74|306.08|303.18|303.33|300.43|6073
1645621200000|2022-02-23 13:00:00|305.65|302.75|304.25|301.35|306.52|303.62|303.73|300.83|5874
1645624800000|2022-02-23 14:00:00|304.26|301.36|301.97|299.07|304.59|301.69|301.84|298.94|7965
1645628400000|2022-02-23 15:00:00|302.02|299.12|300.16|297.26|302.21|299.31|300.01|297.11|7987
1645632000000|2022-02-23 16:00:00|300.15|297.25|302.03|299.13|302.24|299.34|298.4|295.5|7853
1645635600000|2022-02-23 17:00:00|302.04|299.14|298.56|295.66|304.75|301.85|297.94|295.04|8005
1645639200000|2022-02-23 18:00:00|298.55|295.65|296.5|293.6|299.31|296.41|295.6|292.7|7659
1645642800000|2022-02-23 19:00:00|296.47|293.57|295.77|292.87|297.9|295|294.62|291.72|8166
1645646400000|2022-02-23 20:00:00|295.74|292.84|294.79|291.89|295.76|292.86|293.23|290.33|7447
1645650000000|2022-02-23 21:00:00|294.84|291.94|292.43|289.53|295.98|293.08|292.22|289.32|5210
1645653600000|2022-02-23 22:00:00|292.42|289.52|295|292.1|295.02|292.12|290.69|287.79|4618
1645657200000|2022-02-23 23:00:00|294.98|292.08|289.92|287.02|295.01|292.11|288.68|285.78|7104
1645660800000|2022-02-24 00:00:00|289.89|286.99|287.48|284.58|290.81|287.91|287.11|284.21|8089
1645664400000|2022-02-24 01:00:00|287.49|284.59|288.54|285.64|288.86|285.96|286.32|283.42|7303
1645668000000|2022-02-24 02:00:00|288.53|285.63|282.23|279.33|289.93|287.03|281.37|278.47|7459
1645671600000|2022-02-24 03:00:00|282.22|279.32|271.81|268.91|282.26|279.36|268.36|265.46|10457
1645675200000|2022-02-24 04:00:00|271.82|268.92|273.71|270.81|273.91|271.01|267.86|264.96|9621
1645678800000|2022-02-24 05:00:00|273.72|270.82|265.24|262.34|273.93|271.03|262.39|259.49|9074
1645682400000|2022-02-24 06:00:00|265.25|262.35|265.47|262.57|268.36|265.46|264.9|262|8669
1645686000000|2022-02-24 07:00:00|265.5|262.6|267.95|265.05|270.33|267.43|261.25|258.35|8932
1645689600000|2022-02-24 08:00:00|267.93|265.03|270.35|267.45|271.95|269.05|266.75|263.85|8555
1645693200000|2022-02-24 09:00:00|270.32|267.42|267.66|264.76|270.85|267.95|267.44|264.54|6647
1645696800000|2022-02-24 10:00:00|267.65|264.75|265.44|262.54|268.58|265.68|263.3|260.4|8110
1645700400000|2022-02-24 11:00:00|265.43|262.53|266.99|264.09|267.02|264.12|262.43|259.53|8343
1645704000000|2022-02-24 12:00:00|266.96|264.06|264.41|261.51|266.97|264.07|263.07|260.17|7518
1645707600000|2022-02-24 13:00:00|264.42|261.52|266.52|263.62|268.24|265.34|263.73|260.83|7992
1645711200000|2022-02-24 14:00:00|266.53|263.63|270.33|267.43|270.49|267.59|264.68|261.78|8214
1645714800000|2022-02-24 15:00:00|270.39|267.49|274.96|272.06|276.34|273.44|269.3|266.4|9056
1645718400000|2022-02-24 16:00:00|274.97|272.07|276.25|273.35|278.38|275.48|273.98|271.08|8385
1645722000000|2022-02-24 17:00:00|276.24|273.34|276.18|273.28|276.79|273.89|273.29|270.39|7538
1645725600000|2022-02-24 18:00:00|276.16|273.26|288.04|285.14|292.7|289.8|275.94|273.04|8144
1645729200000|2022-02-24 19:00:00|288.06|285.16|295.89|292.99|296.41|293.51|285.66|282.76|9311
1645732800000|2022-02-24 20:00:00|295.88|292.98|307.44|304.54|311.16|308.26|295.59|292.69|10561
1645736400000|2022-02-24 21:00:00|307.45|304.55|303.98|301.08|307.7|304.8|302.99|300.09|7469
1645740000000|2022-02-24 22:00:00|303.97|301.07|297.9|295|304.87|301.97|297.12|294.22|5625
1645743600000|2022-02-24 23:00:00|297.92|295.02|302.24|299.34|303.23|300.33|297.92|295.02|6005
1645747200000|2022-02-25 00:00:00|302.23|299.33|299.74|296.84|304.16|301.26|299.21|296.31|6715
1645750800000|2022-02-25 01:00:00|299.75|296.85|304.72|301.82|306.13|303.23|299.75|296.85|6055
1645754400000|2022-02-25 02:00:00|304.71|301.81|303.9|301|305.26|302.36|303.39|300.49|4927
1645758000000|2022-02-25 03:00:00|303.86|300.96|302.29|299.39|303.88|300.98|299.74|296.84|6394
1645761600000|2022-02-25 04:00:00|302.3|299.4|299.02|296.12|302.32|299.42|298.98|296.08|4930
1645765200000|2022-02-25 05:00:00|299.03|296.13|299.32|296.42|301.71|298.81|296.53|293.63|5474
1645768800000|2022-02-25 06:00:00|299.31|296.41|302.27|299.37|302.85|299.95|298.67|295.77|5687
1645772400000|2022-02-25 07:00:00|302.28|299.38|299.29|296.39|303.27|300.37|298.76|295.86|6332
1645776000000|2022-02-25 08:00:00|299.28|296.38|295.47|292.57|300.02|297.12|295.03|292.13|7183
1645779600000|2022-02-25 09:00:00|295.54|292.64|296.47|293.57|297.3|294.4|292.01|289.11|7225
1645783200000|2022-02-25 10:00:00|296.5|293.6|295.64|292.74|296.9|294|293.87|290.97|7118
1645786800000|2022-02-25 11:00:00|295.65|292.75|297.84|294.94|298.37|295.47|293.46|290.56|7982
1645790400000|2022-02-25 12:00:00|297.86|294.96|301.05|298.15|301.48|298.58|295.65|292.75|8539
1645794000000|2022-02-25 13:00:00|301.06|298.16|302.71|299.81|305.1|302.2|300.2|297.3|8720
1645797600000|2022-02-25 14:00:00|302.72|299.82|299.72|296.82|304.1|301.2|299.63|296.73|8442
1645801200000|2022-02-25 15:00:00|299.77|296.87|304.38|301.48|305.02|302.12|296.41|293.51|9232
1645804800000|2022-02-25 16:00:00|304.29|301.39|302.72|299.82|306.06|303.16|301.03|298.13|7819
1645808400000|2022-02-25 17:00:00|302.71|299.81|299.07|296.17|303.06|300.16|298.68|295.78|7508
1645812000000|2022-02-25 18:00:00|299.06|296.16|298.91|296.01|300.14|297.24|296.45|293.55|7965
1645815600000|2022-02-25 19:00:00|298.89|295.99|304.91|302.01|306.31|303.41|297.85|294.95|7905
1645819200000|2022-02-25 20:00:00|304.92|302.02|307.3|304.4|307.72|304.82|303.14|300.24|7401
1645822800000|2022-02-25 21:00:00|307.28|304.38|305.75|302.85|307.52|304.62|305.41|302.51|4784
1645862400000|2022-02-26 08:00:00|318.9|316|316.55|313.65|321.07|318.17|314.57|311.67|6265
1645866000000|2022-02-26 09:00:00|316.6|313.7|316.49|313.59|319.3|316.4|315.41|312.51|6409
1645869600000|2022-02-26 10:00:00|316.47|313.57|319.38|316.48|319.82|316.92|316.22|313.32|5478
1645873200000|2022-02-26 11:00:00|319.35|316.45|315.73|312.83|320.13|317.23|315.72|312.82|5567
1645876800000|2022-02-26 12:00:00|315.53|312.63|317.17|314.27|317.28|314.38|313.79|310.89|5919
1645880400000|2022-02-26 13:00:00|317.16|314.26|318.49|315.59|320.9|318|316.55|313.65|6443
1645884000000|2022-02-26 14:00:00|318.53|315.63|319.57|316.67|319.85|316.95|316.91|314.01|6245
1645887600000|2022-02-26 15:00:00|319.6|316.7|318.23|315.33|321.14|318.24|317.92|315.02|6430
1645891200000|2022-02-26 16:00:00|318.22|315.32|313.93|311.03|319.79|316.89|313.33|310.43|6014
1645894800000|2022-02-26 17:00:00|313.92|311.02|312.87|309.97|314.45|311.55|312.08|309.18|4558
1645898400000|2022-02-26 18:00:00|312.85|309.95|311.87|308.97|312.88|309.98|308.75|305.85|6022
1645902000000|2022-02-26 19:00:00|311.9|309|315.32|312.42|315.92|313.02|311.84|308.94|6333
1645905600000|2022-02-26 20:00:00|315.31|312.41|317.19|314.29|318.15|315.25|314.83|311.93|6134
1645909200000|2022-02-26 21:00:00|317.2|314.3|317.31|314.41|319.92|317.02|316.67|313.77|5066
1645912800000|2022-02-26 22:00:00|317.32|314.42|316.11|313.21|317.72|314.82|315.09|312.19|3080
1645916400000|2022-02-26 23:00:00|316.08|313.18|316.91|314.01|316.91|314.01|313.37|310.47|5688
1645920000000|2022-02-27 00:00:00|316.92|314.02|311.74|308.84|318.17|315.27|309.98|307.08|6772
1645923600000|2022-02-27 01:00:00|311.71|308.81|309.07|306.17|312.55|309.65|307.73|304.83|6898
1645927200000|2022-02-27 02:00:00|309.09|306.19|312.18|309.28|312.54|309.64|308.78|305.88|5576
1645930800000|2022-02-27 03:00:00|312.17|309.27|311.44|308.54|312.89|309.99|311.29|308.39|5431
1645934400000|2022-02-27 04:00:00|311.45|308.55|310.24|307.34|311.71|308.81|309.42|306.52|6195
1645938000000|2022-02-27 05:00:00|310.19|307.29|312.32|309.42|314.14|311.24|309.45|306.55|5244
1645941600000|2022-02-27 06:00:00|312.3|309.4|315.11|312.21|315.79|312.89|312.29|309.39|4578
1645945200000|2022-02-27 07:00:00|315.12|312.22|316.04|313.14|316.37|313.47|315.11|312.21|4627
1645948800000|2022-02-27 08:00:00|316.03|313.13|316.9|314|317.49|314.59|314.72|311.82|5850
1645952400000|2022-02-27 09:00:00|316.89|313.99|317.21|314.31|318.54|315.64|315.91|313.01|6276
1645956000000|2022-02-27 10:00:00|317.2|314.3|319.43|316.53|319.72|316.82|315.72|312.82|5991
1645959600000|2022-02-27 11:00:00|319.42|316.52|320.81|317.91|321.41|318.51|318.68|315.78|5645
1645963200000|2022-02-27 12:00:00|320.8|317.9|321.51|318.61|322.9|320|318.96|316.06|5525
1645966800000|2022-02-27 13:00:00|321.5|318.6|315.5|312.6|322.78|319.88|311.61|308.71|8347
1645970400000|2022-02-27 14:00:00|315.51|312.61|313.02|310.12|316.73|313.83|312.23|309.33|7681
1645974000000|2022-02-27 15:00:00|313.03|310.13|319.45|316.55|319.53|316.63|312.23|309.33|7506
1645977600000|2022-02-27 16:00:00|319.44|316.54|317.6|314.7|319.75|316.85|315.82|312.92|7296
1645981200000|2022-02-27 17:00:00|317.59|314.69|316.65|313.75|318.39|315.49|316.36|313.46|6774
1645984800000|2022-02-27 18:00:00|316.66|313.76|314.53|311.63|316.89|313.99|314.07|311.17|6833
1645988400000|2022-02-27 19:00:00|314.56|311.66|303.69|300.79|315.46|312.56|303.07|300.17|8087
1645992000000|2022-02-27 20:00:00|303.68|300.78|308.59|303.69|310.79|305.89|301.74|298.29|8230
1645995600000|2022-02-27 21:00:00|308.58|303.68|305.81|300.91|308.6|303.7|302.06|297.16|7860
1645999200000|2022-02-27 22:00:00|305.78|300.88|306.47|303.57|308.36|303.68|305.19|300.29|5261
1646002800000|2022-02-27 23:00:00|306.48|303.58|305.58|302.68|306.53|303.63|302.21|299.31|7960
1646006400000|2022-02-28 00:00:00|305.6|302.7|303.24|300.34|306.47|303.57|302.04|299.14|7575
1646010000000|2022-02-28 01:00:00|303.25|300.35|307.07|304.17|309.67|306.77|302.99|300.09|7573
1646013600000|2022-02-28 02:00:00|307.05|304.15|305.07|302.17|307.86|304.96|304.07|301.17|6927
1646017200000|2022-02-28 03:00:00|305.09|302.19|306.35|303.45|307.68|304.78|304.99|302.09|6522
1646020800000|2022-02-28 04:00:00|306.36|303.46|306.67|303.77|308.61|305.71|305.53|302.63|6157
1646024400000|2022-02-28 05:00:00|306.68|303.78|307.94|305.04|309.13|306.23|305.84|302.94|6101
1646028000000|2022-02-28 06:00:00|307.95|305.05|308.28|305.38|309.1|306.2|303.6|300.7|8060
1646031600000|2022-02-28 07:00:00|308.29|305.39|311.29|308.39|311.98|309.08|307.87|304.97|7261
1646035200000|2022-02-28 08:00:00|311.28|308.38|311.71|308.81|314.13|311.23|310.37|307.47|6594
1646038800000|2022-02-28 09:00:00|311.72|308.82|310.26|307.36|313.26|310.36|310.26|307.36|5792
1646042400000|2022-02-28 10:00:00|310.25|307.35|312.59|309.69|312.88|309.98|310.2|307.3|6065
1646046000000|2022-02-28 11:00:00|312.58|309.68|313.74|310.84|314.11|311.21|311.5|308.6|5855
1646049600000|2022-02-28 12:00:00|313.75|310.85|313.38|310.48|317.1|314.2|312.56|309.66|6985
1646053200000|2022-02-28 13:00:00|313.37|310.47|313.09|310.19|314|311.1|311.1|308.2|6892
1646056800000|2022-02-28 14:00:00|313.08|310.18|324.11|321.21|324.6|321.7|312.63|309.73|8485
1646060400000|2022-02-28 15:00:00|324.14|321.24|330.87|327.97|331.28|328.38|322.52|319.62|8554
1646064000000|2022-02-28 16:00:00|330.86|327.96|327.77|324.87|332.52|329.62|327.03|324.13|8110
1646067600000|2022-02-28 17:00:00|327.78|324.88|328.36|325.46|328.36|325.46|325.25|322.35|6556
1646071200000|2022-02-28 18:00:00|328.37|325.47|328.37|325.47|328.92|326.02|327.27|324.37|7412
1646074800000|2022-02-28 19:00:00|328.39|325.49|327.96|325.06|328.6|325.7|326.75|323.85|6914
1646078400000|2022-02-28 20:00:00|327.97|325.07|329.5|326.6|330|327.1|327.2|324.3|8644
1646082000000|2022-02-28 21:00:00|329.55|326.65|328.54|325.64|329.6|326.7|327.71|324.81|5982
1646085600000|2022-02-28 22:00:00|328.59|325.69|332.5|329.6|339.84|336.94|328.41|325.51|6090
1646089200000|2022-02-28 23:00:00|332.45|329.55|340.61|337.71|340.68|337.78|332.45|329.55|7124
1646092800000|2022-03-01 00:00:00|340.6|337.7|340.99|338.09|345.25|342.35|338.88|335.98|9091
1646096400000|2022-03-01 01:00:00|341.03|338.13|335.34|332.44|341.18|338.28|334.97|332.07|7446
1646100000000|2022-03-01 02:00:00|335.33|332.43|333.3|330.4|336.47|333.57|332.64|329.74|7696
1646103600000|2022-03-01 03:00:00|333.28|330.38|332.77|329.87|333.34|330.44|331.33|328.43|7428
1646107200000|2022-03-01 04:00:00|332.76|329.86|333.26|330.36|333.67|330.77|331.99|329.09|7262
1646110800000|2022-03-01 05:00:00|333.25|330.35|330.99|328.09|333.63|330.73|330.34|327.44|7155
1646114400000|2022-03-01 06:00:00|331.02|328.12|329.56|326.66|331.09|328.19|327.8|324.9|7665
1646118000000|2022-03-01 07:00:00|329.55|326.65|329.56|326.66|331.12|328.22|327.89|324.99|7605
1646121600000|2022-03-01 08:00:00|329.57|326.67|330.37|327.47|330.93|328.03|327.62|324.72|8415
1646125200000|2022-03-01 09:00:00|330.42|327.52|326.06|323.16|330.42|327.52|324.92|322.02|8347
1646128800000|2022-03-01 10:00:00|326.07|323.17|328.28|325.38|328.63|325.73|322.06|319.16|8534
1646132400000|2022-03-01 11:00:00|328.3|325.4|327.3|324.4|329.17|326.27|326.02|323.12|7431
1646136000000|2022-03-01 12:00:00|327.31|324.41|331.63|328.73|333.51|330.61|326.73|323.83|9444
1646139600000|2022-03-01 13:00:00|331.62|328.72|335.38|332.48|337.09|334.19|329.87|326.97|8822
1646143200000|2022-03-01 14:00:00|335.36|332.46|328.43|325.53|337.56|334.66|326.84|323.94|8546
1646146800000|2022-03-01 15:00:00|328.5|325.6|328.14|325.24|330.91|328.01|325.81|322.91|7452
1646150400000|2022-03-01 16:00:00|328.11|325.21|326.58|323.68|330.66|327.76|325.21|322.31|7537
1646154000000|2022-03-01 17:00:00|326.54|323.64|328.28|325.38|330.25|327.35|325.71|322.81|5949
1646157600000|2022-03-01 18:00:00|328.27|325.37|330.85|327.95|331.55|328.65|327.3|324.4|6448
1646161200000|2022-03-01 19:00:00|330.83|327.93|328.38|325.48|331.79|328.89|327.79|324.89|5736
1646164800000|2022-03-01 20:00:00|328.39|325.49|328.38|325.48|329.86|326.96|327.26|324.36|6632
1646168400000|2022-03-01 21:00:00|328.41|325.51|326.65|323.75|329.52|326.62|325.48|322.58|6726
1646172000000|2022-03-01 22:00:00|326.67|323.77|328.93|326.03|329.41|326.51|325.56|322.66|3944
1646175600000|2022-03-01 23:00:00|328.95|326.05|330.13|327.23|330.43|327.53|327.34|324.44|5346
1646179200000|2022-03-02 00:00:00|330.14|327.24|327.71|324.81|330.28|327.38|323.89|320.99|6349
1646182800000|2022-03-02 01:00:00|327.68|324.78|326.06|323.16|329.21|326.31|324.6|321.7|6318
1646186400000|2022-03-02 02:00:00|326.08|323.18|327.95|325.05|328.07|325.17|324.43|321.53|6274
1646190000000|2022-03-02 03:00:00|327.9|325|331.19|328.29|332.46|329.56|327.58|324.68|6174
1646193600000|2022-03-02 04:00:00|331.2|328.3|330.14|327.24|332.88|329.98|329.35|326.45|6247
1646197200000|2022-03-02 05:00:00|330.13|327.23|328.99|326.09|330.63|327.73|327.97|325.07|5563
1646200800000|2022-03-02 06:00:00|329|326.1|326.2|323.3|329.73|326.83|325.99|323.09|5274
1646204400000|2022-03-02 07:00:00|326.19|323.29|326.7|323.8|327.46|324.56|325.17|322.27|5362
1646208000000|2022-03-02 08:00:00|326.73|323.83|326.78|323.88|329.5|326.6|324.9|322|6360
1646211600000|2022-03-02 09:00:00|326.77|323.87|327.02|324.12|328.98|326.08|325.7|322.8|6504
1646215200000|2022-03-02 10:00:00|327.03|324.13|330.05|327.15|330.99|328.09|326.59|323.69|5774
1646218800000|2022-03-02 11:00:00|330.04|327.14|329.6|326.7|330.29|327.39|328.5|325.6|5894
1646222400000|2022-03-02 12:00:00|329.58|326.68|328.56|325.66|332.09|329.19|326.48|323.58|6093
1646226000000|2022-03-02 13:00:00|328.57|325.67|321.79|318.89|329.05|326.15|319.78|316.88|6659
1646229600000|2022-03-02 14:00:00|321.83|318.93|325.23|322.33|327.09|324.19|321.48|318.58|7096
1646233200000|2022-03-02 15:00:00|325.2|322.3|322.25|319.35|327.09|324.19|319.77|316.87|7958
1646236800000|2022-03-02 16:00:00|322.27|319.37|324.37|321.47|325.71|322.81|321.44|318.54|6674
1646240400000|2022-03-02 17:00:00|324.36|321.46|323|320.1|325.94|323.04|322.8|319.9|5259
1646244000000|2022-03-02 18:00:00|323.02|320.12|321.51|318.61|324.25|321.35|320.69|317.79|5388
1646247600000|2022-03-02 19:00:00|321.53|318.63|321.42|318.52|322.45|319.55|319.79|316.89|5350
1646251200000|2022-03-02 20:00:00|321.38|318.48|321.96|319.06|322.46|319.56|321.07|318.17|4961
1646254800000|2022-03-02 21:00:00|321.95|319.05|322.95|320.05|323.03|320.13|321.26|318.36|3718
1646258400000|2022-03-02 22:00:00|322.96|320.06|321.8|318.9|324.37|321.47|321.76|318.86|4198
1646262000000|2022-03-02 23:00:00|321.82|318.92|321.78|318.88|323.33|320.43|320.95|318.05|4564
1646265600000|2022-03-03 00:00:00|321.79|318.89|322.01|319.11|323.4|320.5|319.29|316.39|5103
1646269200000|2022-03-03 01:00:00|322|319.1|319.99|317.09|322.4|319.5|319.53|316.63|4767
1646272800000|2022-03-03 02:00:00|319.97|317.07|318.17|315.27|320.16|317.26|316.01|313.11|5026
1646276400000|2022-03-03 03:00:00|318.16|315.26|319.08|316.18|319.29|316.39|313.8|310.9|5407
1646280000000|2022-03-03 04:00:00|319.49|316.59|318.14|315.24|321.42|318.52|316.93|314.03|4852
1646283600000|2022-03-03 05:00:00|318.13|315.23|318.55|315.65|319.22|316.32|317.94|315.04|3596
1646287200000|2022-03-03 06:00:00|318.5|315.6|322|319.1|322.91|320.01|315.99|313.09|5067
1646290800000|2022-03-03 07:00:00|321.98|319.08|319.42|316.52|322.7|319.8|318.49|315.59|4452
1646294400000|2022-03-03 08:00:00|319.41|316.51|318.83|315.93|320.89|317.99|318.47|315.57|4490
1646298000000|2022-03-03 09:00:00|318.82|315.92|317.54|314.64|319.05|316.15|317.19|314.29|4393
1646301600000|2022-03-03 10:00:00|317.51|314.61|318.88|315.98|319.73|316.83|316.24|313.34|4167
1646305200000|2022-03-03 11:00:00|318.89|315.99|319.4|316.5|321.75|318.85|318.56|315.66|4407
1646308800000|2022-03-03 12:00:00|319.39|316.49|318.72|315.82|321.26|318.36|318.19|315.29|4254
1646312400000|2022-03-03 13:00:00|318.73|315.83|319.45|316.55|320.71|317.81|317.49|314.59|4717
1646316000000|2022-03-03 14:00:00|319.43|316.53|316.43|313.53|320.05|317.15|315.21|312.31|5291
1646319600000|2022-03-03 15:00:00|316.42|313.52|311.45|308.55|316.87|313.97|309.19|306.29|6835
1646323200000|2022-03-03 16:00:00|311.47|308.57|310.41|307.51|312.73|309.83|309.51|306.61|6241
1646326800000|2022-03-03 17:00:00|310.4|307.5|310.68|307.78|311.53|308.63|307.15|304.25|6181
1646330400000|2022-03-03 18:00:00|310.71|307.81|310.94|308.04|311.79|308.89|309.85|306.95|5065
1646334000000|2022-03-03 19:00:00|310.93|308.03|311.36|308.46|312.27|309.37|310.26|307.36|4567
1646337600000|2022-03-03 20:00:00|311.37|308.47|312.77|309.87|313.28|310.38|310.12|307.22|5839
1646341200000|2022-03-03 21:00:00|312.79|309.89|313.71|310.81|313.91|311.01|311.67|308.77|4562
1646344800000|2022-03-03 22:00:00|313.68|310.78|316.71|313.81|317.47|314.57|313.56|310.66|4341
1646348400000|2022-03-03 23:00:00|316.69|313.79|316.74|313.84|317.58|314.68|316.11|313.21|4655
1646352000000|2022-03-04 00:00:00|316.8|313.9|309.33|306.43|316.88|313.98|307.78|304.88|6064
1646355600000|2022-03-04 01:00:00|309.34|306.44|307.52|304.62|310.19|307.29|304.13|301.23|6818
1646359200000|2022-03-04 02:00:00|307.54|304.64|306.43|303.53|307.56|304.66|305.78|302.88|4635
1646362800000|2022-03-04 03:00:00|306.44|303.54|307.73|304.83|307.87|304.97|304.25|301.35|4890
1646366400000|2022-03-04 04:00:00|307.72|304.82|308.69|305.79|310.43|307.53|306.48|303.58|4695
1646370000000|2022-03-04 05:00:00|308.71|305.81|307.79|304.89|308.92|306.02|306.69|303.79|4074
1646373600000|2022-03-04 06:00:00|307.78|304.88|308|305.1|308.72|305.82|306.99|304.09|3939
1646377200000|2022-03-04 07:00:00|307.98|305.08|307.68|304.78|308.33|305.43|306.46|303.56|4668
1646380800000|2022-03-04 08:00:00|307.69|304.79|308.96|306.06|309.04|306.14|303.49|300.59|5780
1646384400000|2022-03-04 09:00:00|308.98|306.08|308.11|305.21|310.05|307.15|306.52|303.62|5042
1646388000000|2022-03-04 10:00:00|308.12|305.22|308.9|306|309.9|307|307.95|305.05|4021
1646391600000|2022-03-04 11:00:00|308.95|306.05|309.46|306.56|310.62|307.72|308.64|305.74|4142
1646395200000|2022-03-04 12:00:00|309.47|306.57|307.74|304.84|310.21|307.31|307.08|304.18|4727
1646398800000|2022-03-04 13:00:00|307.73|304.83|306.1|303.2|309.71|306.81|305.47|302.57|5801
1646402400000|2022-03-04 14:00:00|306.13|303.23|305.07|302.17|306.72|303.82|302.29|299.39|6874
1646406000000|2022-03-04 15:00:00|305.08|302.18|302.91|300.01|305.73|302.83|302.03|299.13|6220
1646409600000|2022-03-04 16:00:00|302.92|300.02|302.49|299.59|303.32|300.42|301.4|298.5|5632
1646413200000|2022-03-04 17:00:00|302.5|299.6|302.37|299.47|303.7|300.8|301.26|298.36|4211
1646416800000|2022-03-04 18:00:00|302.38|299.48|298.76|295.86|303.13|300.23|298.61|295.71|4043
1646420400000|2022-03-04 19:00:00|298.77|295.87|294.3|291.4|299|296.1|293.68|290.78|5774
1646424000000|2022-03-04 20:00:00|294.36|291.46|292.56|289.66|295.22|292.32|291|288.1|6001
1646427600000|2022-03-04 21:00:00|292.52|289.62|291.46|288.56|293|290.1|290.61|287.71|4674
1646467200000|2022-03-05 08:00:00|292.1|289.2|293.1|290.2|293.69|290.79|290.86|287.96|4711
1646470800000|2022-03-05 09:00:00|293.11|290.21|292.77|289.87|293.42|290.52|291.99|289.09|4845
1646474400000|2022-03-05 10:00:00|292.76|289.86|292.24|289.34|292.93|290.03|289.76|286.86|6093
1646478000000|2022-03-05 11:00:00|292.23|289.33|291.87|288.97|293.2|290.3|291.32|288.42|5054
1646481600000|2022-03-05 12:00:00|291.83|288.93|292|289.1|293.85|290.95|291.52|288.62|4873
1646485200000|2022-03-05 13:00:00|291.99|289.09|290.93|288.03|292.14|289.24|289.6|286.7|5486
1646488800000|2022-03-05 14:00:00|290.9|288|292.4|289.5|292.61|289.71|290.36|287.46|3886
1646492400000|2022-03-05 15:00:00|292.41|289.51|293.07|290.17|293.59|290.69|291.8|288.9|4573
1646496000000|2022-03-05 16:00:00|293.07|290.17|294.82|291.92|296.85|293.95|292.44|289.54|5703
1646499600000|2022-03-05 17:00:00|294.82|291.92|295.39|292.49|296.91|294.01|294.64|291.74|4254
1646503200000|2022-03-05 18:00:00|295.4|292.5|294.98|292.08|295.55|292.65|294.29|291.39|3966
1646506800000|2022-03-05 19:00:00|294.99|292.09|295.18|292.28|295.25|292.35|294.26|291.36|3438
1646510400000|2022-03-05 20:00:00|295.17|292.27|295.32|292.42|295.85|292.95|294.72|291.82|4007
1646514000000|2022-03-05 21:00:00|295.33|292.43|293.83|290.93|295.62|292.72|293.58|290.68|3918
1646517600000|2022-03-05 22:00:00|293.83|290.93|295.17|292.27|295.34|292.44|293.27|290.37|2839
1646521200000|2022-03-05 23:00:00|295.2|292.3|295.74|292.84|295.94|293.04|294.11|291.21|3328
1646524800000|2022-03-06 00:00:00|295.69|292.79|297.22|294.32|297.5|294.6|295.49|292.59|4203
1646528400000|2022-03-06 01:00:00|297.23|294.33|295.46|292.56|297.73|294.83|295.25|292.35|4232
1646532000000|2022-03-06 02:00:00|295.47|292.57|295.12|292.22|295.55|292.65|293.91|291.01|3460
1646535600000|2022-03-06 03:00:00|295.11|292.21|295.1|292.2|296.73|293.83|294.72|291.82|4055
1646539200000|2022-03-06 04:00:00|295.11|292.21|293.72|290.82|296.16|293.26|291.19|288.29|5678
1646542800000|2022-03-06 05:00:00|293.71|290.81|292.67|289.77|294.52|291.62|292.54|289.64|5458
1646546400000|2022-03-06 06:00:00|292.67|289.77|294.02|291.12|294.77|291.87|292.65|289.75|4799
1646550000000|2022-03-06 07:00:00|294.01|291.11|293.57|290.67|294.15|291.25|292.37|289.47|3861
1646553600000|2022-03-06 08:00:00|293.58|290.68|291.83|288.93|293.58|290.68|291.6|288.7|3747
1646557200000|2022-03-06 09:00:00|291.85|288.95|288.69|285.79|293.04|290.14|288.66|285.76|5491
1646560800000|2022-03-06 10:00:00|288.67|285.77|286.58|283.68|289.21|286.31|286.02|283.12|6563
1646564400000|2022-03-06 11:00:00|286.57|283.67|288.16|285.26|288.96|286.06|285.73|282.83|4671
1646568000000|2022-03-06 12:00:00|288.19|285.29|287.87|284.97|289.09|286.19|287.5|284.6|2192
1646571600000|2022-03-06 13:00:00|289.5|286.6|291.5|288.6|292.28|289.38|289.5|286.6|5449
1646575200000|2022-03-06 14:00:00|291.51|288.61|290.01|287.11|291.52|288.62|289.79|286.89|4601
1646578800000|2022-03-06 15:00:00|289.99|287.09|289.55|286.65|290.15|287.25|287.97|285.07|4927
1646582400000|2022-03-06 16:00:00|289.56|286.66|292.58|289.68|293.35|290.45|288.15|285.25|5495
1646586000000|2022-03-06 17:00:00|292.59|289.69|291.34|288.44|293.08|290.18|290.75|287.85|4239
1646589600000|2022-03-06 18:00:00|291.33|288.43|290.72|287.82|292.25|289.35|290.2|287.3|4844
1646593200000|2022-03-06 19:00:00|290.69|287.79|289.22|286.32|291.49|288.59|288.52|285.62|5038
1646596800000|2022-03-06 20:00:00|289.2|286.3|291.02|286.12|291.46|287.18|288.46|285.56|4508
1646600400000|2022-03-06 21:00:00|291.01|286.11|293.77|288.87|293.83|288.93|290.84|285.94|4497
1646604000000|2022-03-06 22:00:00|293.78|288.88|291.15|288.25|293.86|290.69|290.91|288.01|3781
1646607600000|2022-03-06 23:00:00|291.14|288.24|283.55|280.65|291.32|288.42|282.86|279.96|6141
1646611200000|2022-03-07 00:00:00|283.5|280.6|281.6|278.7|283.84|280.94|278.68|275.78|6132
1646614800000|2022-03-07 01:00:00|281.61|278.71|282.41|279.51|283.93|281.03|281.27|278.37|4286
1646618400000|2022-03-07 02:00:00|282.42|279.52|279.5|276.6|283.33|280.43|277.99|275.09|5192
1646622000000|2022-03-07 03:00:00|279.51|276.61|280.49|277.59|281.16|278.26|277.3|274.4|5218
1646625600000|2022-03-07 04:00:00|280.5|277.6|280.1|277.2|281.26|278.36|279.5|276.6|3936
1646629200000|2022-03-07 05:00:00|280.14|277.24|280.19|277.29|281.7|278.8|278.96|276.06|4755
1646632800000|2022-03-07 06:00:00|280.2|277.3|280.62|277.72|281.12|278.22|279.89|276.99|3912
1646636400000|2022-03-07 07:00:00|280.61|277.71|279.27|276.37|281.22|278.32|278.32|275.42|4878
1646640000000|2022-03-07 08:00:00|279.22|276.32|280.79|277.89|281.01|278.11|277.37|274.47|5476
1646643600000|2022-03-07 09:00:00|280.81|277.91|281.06|278.16|282.27|279.37|280.59|277.69|4701
1646647200000|2022-03-07 10:00:00|281.05|278.15|280.51|277.61|281.74|278.84|279.86|276.96|4110
1646650800000|2022-03-07 11:00:00|280.52|277.62|282.32|279.42|282.48|279.58|280.28|277.38|4203
1646654400000|2022-03-07 12:00:00|282.3|279.4|284.25|281.35|285.38|282.48|282.3|279.4|4778
1646658000000|2022-03-07 13:00:00|284.26|281.36|289.21|286.31|289.47|286.57|284.05|281.15|5020
1646661600000|2022-03-07 14:00:00|289.2|286.3|288.64|285.74|291.24|288.34|288.63|285.73|5921
1646665200000|2022-03-07 15:00:00|288.61|285.71|290.56|287.66|290.86|287.96|287.56|284.66|5879
1646668800000|2022-03-07 16:00:00|290.57|287.67|288.3|285.4|292.49|289.59|288.1|285.2|5592
1646672400000|2022-03-07 17:00:00|288.32|285.42|284.51|281.61|288.43|285.53|284.26|281.36|5562
1646676000000|2022-03-07 18:00:00|284.38|281.48|280.16|277.26|284.4|281.5|278.3|275.4|6478
1646679600000|2022-03-07 19:00:00|280.15|277.25|273.98|271.08|280.38|277.48|273.39|270.49|6160
1646683200000|2022-03-07 20:00:00|274.02|271.12|272.65|269.75|276.31|273.41|271.66|268.76|5666
1646686800000|2022-03-07 21:00:00|272.66|269.76|274.84|271.94|275.95|273.05|272.18|269.28|5630
1646690400000|2022-03-07 22:00:00|274.86|271.96|276.93|274.03|278.6|275.7|274.56|271.66|4316
1646694000000|2022-03-07 23:00:00|276.92|274.02|275.33|272.43|278.66|275.76|275.33|272.43|5276
1646697600000|2022-03-08 00:00:00|275.35|272.45|278.51|275.61|278.64|275.74|273.72|270.82|5460
1646701200000|2022-03-08 01:00:00|278.5|275.6|279.17|276.27|280.78|277.88|277.51|274.61|4324
1646704800000|2022-03-08 02:00:00|279.18|276.28|281.38|278.48|282.91|280.01|278.25|275.35|4187
1646708400000|2022-03-08 03:00:00|281.39|278.49|281.75|278.85|282.63|279.73|280.33|277.43|3635
1646712000000|2022-03-08 04:00:00|281.76|278.86|281.16|278.26|283.38|280.48|280.77|277.87|3838
1646715600000|2022-03-08 05:00:00|281.17|278.27|280.62|277.72|281.57|278.67|279.1|276.2|4211
1646719200000|2022-03-08 06:00:00|280.61|277.71|280.91|278.01|281.97|279.07|278.65|275.75|5017
1646722800000|2022-03-08 07:00:00|280.92|278.02|282.21|279.31|283.43|280.53|279.51|276.61|4889
1646726400000|2022-03-08 08:00:00|282.22|279.32|284.66|281.76|286.93|284.03|281.69|278.79|5418
1646730000000|2022-03-08 09:00:00|284.65|281.75|286.97|284.07|287.07|284.17|284.55|281.65|4216
1646733600000|2022-03-08 10:00:00|286.96|284.06|287.26|284.36|288.26|285.36|284.52|281.62|4607
1646737200000|2022-03-08 11:00:00|287.23|284.33|287.07|284.17|287.65|284.75|285.53|282.63|5265
1646740800000|2022-03-08 12:00:00|287.08|284.18|286.05|283.15|288.94|286.04|285.01|282.11|5951
1646744400000|2022-03-08 13:00:00|286.04|283.14|286.66|283.76|287.18|284.28|283.91|281.01|6126
1646748000000|2022-03-08 14:00:00|286.65|283.75|285.07|282.17|287.79|284.89|283.31|280.41|6413
1646751600000|2022-03-08 15:00:00|285.06|282.16|283.42|280.52|285.58|282.68|281.28|278.38|7166
1646755200000|2022-03-08 16:00:00|283.41|280.51|281.31|278.41|284.82|281.92|280.31|277.41|6904
1646758800000|2022-03-08 17:00:00|281.32|278.42|288.29|285.39|288.37|285.47|281.1|278.2|7046
1646762400000|2022-03-08 18:00:00|288.3|285.4|285.36|282.46|291.06|288.16|285.14|282.24|6445
1646766000000|2022-03-08 19:00:00|285.37|282.47|286.51|283.61|286.97|284.07|283.72|280.82|6433
1646769600000|2022-03-08 20:00:00|286.5|283.6|284.03|281.13|287.33|284.43|283.54|280.64|5220
1646773200000|2022-03-08 21:00:00|284.02|281.12|283.25|280.35|284.59|281.69|282.74|279.84|4318
1646776800000|2022-03-08 22:00:00|283.26|280.36|284.07|281.17|284.44|281.54|283|280.1|3524
1646780400000|2022-03-08 23:00:00|284.06|281.16|286.08|283.18|286.36|283.46|283.74|280.84|5153
1646784000000|2022-03-09 00:00:00|286.03|283.13|288.74|285.84|289.16|286.26|285.13|282.23|6608
1646787600000|2022-03-09 01:00:00|288.76|285.86|292.13|289.23|292.99|290.09|288.76|285.86|5883
1646791200000|2022-03-09 02:00:00|292.12|289.22|291.54|288.64|293|290.1|290.94|288.04|6412
1646794800000|2022-03-09 03:00:00|291.53|288.63|299.37|296.47|301.38|298.48|291.2|288.3|8502
1646798400000|2022-03-09 04:00:00|299.35|296.45|302.6|299.7|303.46|300.56|299.35|296.45|7095
1646802000000|2022-03-09 05:00:00|302.61|299.71|301.91|299.01|302.73|299.83|300.66|297.76|5901
1646805600000|2022-03-09 06:00:00|301.88|298.98|302.55|299.65|302.9|300|301.37|298.47|4705
1646809200000|2022-03-09 07:00:00|302.56|299.66|303.02|300.12|304.26|301.36|302.22|299.32|5014
1646812800000|2022-03-09 08:00:00|303.03|300.13|303.21|300.31|305.72|302.82|301.4|298.5|6500
1646816400000|2022-03-09 09:00:00|303.19|300.29|303.82|300.92|304.65|301.75|302.66|299.76|5775
1646820000000|2022-03-09 10:00:00|303.85|300.95|304.33|301.43|304.83|301.93|303.41|300.51|6133
1646823600000|2022-03-09 11:00:00|304.32|301.42|306.48|303.58|307.59|304.69|304.22|301.32|7102
1646827200000|2022-03-09 12:00:00|306.54|303.64|306.84|303.94|309.09|306.19|304.7|301.8|7644
1646830800000|2022-03-09 13:00:00|306.79|303.89|306.35|303.45|307.36|304.46|305.61|302.71|7067
1646834400000|2022-03-09 14:00:00|306.36|303.46|307.72|304.82|309.13|306.23|306.16|303.26|7366
1646838000000|2022-03-09 15:00:00|307.73|304.83|309.17|306.27|309.63|306.73|306.96|304.06|5950
1646841600000|2022-03-09 16:00:00|309.12|306.22|310.52|307.62|312.28|309.38|308.08|305.18|7233
1646845200000|2022-03-09 17:00:00|310.5|307.6|314.83|311.93|319.39|316.49|309.59|306.69|7469
1646848800000|2022-03-09 18:00:00|314.87|311.97|314.33|311.43|315.82|312.92|312.3|309.4|6627
1646852400000|2022-03-09 19:00:00|314.34|311.44|312.26|309.36|314.92|312.02|311.94|309.04|7204
1646856000000|2022-03-09 20:00:00|312.27|309.37|309.62|306.72|313.18|310.28|308.66|305.76|6333
1646859600000|2022-03-09 21:00:00|309.63|306.73|310.69|307.79|311.44|308.54|309.2|306.3|5230
1646863200000|2022-03-09 22:00:00|310.68|307.78|309.64|306.74|311.64|308.74|308.75|305.85|4372
1646866800000|2022-03-09 23:00:00|309.66|306.76|308.68|305.78|310.93|308.03|308.63|305.73|4418
1646870400000|2022-03-10 00:00:00|308.67|305.77|308.26|305.36|310.32|307.42|307.94|305.04|5667
1646874000000|2022-03-10 01:00:00|308.29|305.39|302.15|299.25|309.01|306.11|301.75|298.85|6616
1646877600000|2022-03-10 02:00:00|302.17|299.27|301|298.1|303.33|300.43|300.63|297.73|5722
1646881200000|2022-03-10 03:00:00|300.99|298.09|302.58|299.68|303.72|300.82|300.32|297.42|4681
1646884800000|2022-03-10 04:00:00|302.59|299.69|291.94|289.04|303.24|300.34|291.74|288.84|7315
1646888400000|2022-03-10 05:00:00|291.95|289.05|288.06|285.16|291.95|289.05|286.52|283.62|7058
1646892000000|2022-03-10 06:00:00|288.09|285.19|289.6|286.7|290.34|287.44|286|283.1|5582
1646895600000|2022-03-10 07:00:00|289.59|286.69|289.6|286.7|291.5|288.6|288.06|285.16|5095
1646899200000|2022-03-10 08:00:00|289.59|286.69|290.44|287.54|290.58|287.68|287.22|284.32|5992
1646902800000|2022-03-10 09:00:00|290.46|287.56|290.52|287.62|291.73|288.83|289.55|286.65|4127
1646906400000|2022-03-10 10:00:00|290.51|287.61|289.83|286.93|290.55|287.65|289.37|286.47|4404
1646910000000|2022-03-10 11:00:00|289.82|286.92|291.09|288.19|292.53|289.63|288.98|286.08|4869
1646913600000|2022-03-10 12:00:00|291.08|288.18|291.64|288.74|292.49|289.59|290.06|287.16|5095
1646917200000|2022-03-10 13:00:00|291.65|288.75|287.64|284.74|294.61|291.71|285.35|282.45|6128
1646920800000|2022-03-10 14:00:00|287.68|284.78|289.08|286.18|289.36|286.46|285.85|282.95|6073
1646924400000|2022-03-10 15:00:00|289.06|286.16|289.15|286.25|291.32|288.42|287.38|284.48|6102
1646928000000|2022-03-10 16:00:00|289.17|286.27|289.2|286.3|290.42|287.52|287.62|284.72|6236
1646931600000|2022-03-10 17:00:00|289.22|286.32|289.21|286.31|290.44|287.54|287.87|284.97|5011
1646935200000|2022-03-10 18:00:00|289.2|286.3|290.25|287.35|290.58|287.68|288.72|285.82|4715
1646938800000|2022-03-10 19:00:00|290.22|287.32|292.52|289.62|292.71|289.81|288.99|286.09|4783
1646942400000|2022-03-10 20:00:00|292.53|289.63|293.21|290.31|293.5|290.6|291.41|288.51|4660
1646946000000|2022-03-10 21:00:00|293.22|290.32|291.57|288.67|293.34|290.44|291.44|288.54|4004
1646949600000|2022-03-10 22:00:00|291.58|288.68|292.68|289.78|292.77|289.87|290.4|287.5|2878
1646953200000|2022-03-10 23:00:00|292.69|289.79|291.03|288.13|293.35|290.45|290.75|287.85|4469
1646956800000|2022-03-11 00:00:00|291.04|288.14|289.41|286.51|291.54|288.64|289.05|286.15|5009
1646960400000|2022-03-11 01:00:00|289.4|286.5|286.62|283.72|289.5|286.6|285.53|282.63|5916
1646964000000|2022-03-11 02:00:00|286.63|283.73|283.76|280.86|287.11|284.21|283.29|280.39|5199
1646967600000|2022-03-11 03:00:00|283.75|280.85|285.3|282.4|285.69|282.79|283.28|280.38|5228
1646971200000|2022-03-11 04:00:00|285.31|282.41|283.32|280.42|285.54|282.64|282.74|279.84|4798
1646974800000|2022-03-11 05:00:00|283.34|280.44|286.82|283.92|286.93|284.03|282.94|280.04|5429
1646978400000|2022-03-11 06:00:00|286.8|283.9|287.77|284.87|288.99|286.09|286.48|283.58|5260
1646982000000|2022-03-11 07:00:00|287.76|284.86|289.4|286.5|290.04|287.14|287.71|284.81|6005
1646985600000|2022-03-11 08:00:00|289.39|286.49|288.2|285.3|289.73|286.83|287.9|285|5383
1646989200000|2022-03-11 09:00:00|288.21|285.31|288.16|285.26|289.65|286.75|287.41|284.51|4948
1646992800000|2022-03-11 10:00:00|288.19|285.29|288.34|285.44|289.07|286.17|288.04|285.14|3617
1646996400000|2022-03-11 11:00:00|288.29|285.39|293.13|290.23|294.31|291.41|286.5|283.6|7332
1647000000000|2022-03-11 12:00:00|293.1|290.2|295.66|292.76|296.36|293.46|292.42|289.52|6759
1647003600000|2022-03-11 13:00:00|295.65|292.75|292.16|289.26|295.65|292.75|291.72|288.82|6645
1647007200000|2022-03-11 14:00:00|292.15|289.25|291.16|288.26|294.2|291.3|290.31|287.41|6434
1647010800000|2022-03-11 15:00:00|291.17|288.27|289.73|286.83|291.17|288.27|288.43|285.53|7587
1647014400000|2022-03-11 16:00:00|289.77|286.87|287.63|284.73|289.81|286.91|286.79|283.89|7006
1647018000000|2022-03-11 17:00:00|287.65|284.75|285.59|282.69|287.99|285.09|284.99|282.09|5211
1647021600000|2022-03-11 18:00:00|285.58|282.68|284.26|281.36|286.13|283.23|284.12|281.22|4938
1647025200000|2022-03-11 19:00:00|284.27|281.37|285.33|282.43|285.9|283|283.72|280.82|4582
1647028800000|2022-03-11 20:00:00|285.36|282.46|285.15|282.25|287.64|284.74|284.1|281.2|6102
1647032400000|2022-03-11 21:00:00|285.14|282.24|292.25|289.35|292.73|289.83|284.96|282.06|5441
1647072000000|2022-03-12 08:00:00|293.11|290.21|293.24|290.34|293.55|290.65|290.99|288.09|3755
1647075600000|2022-03-12 09:00:00|293.23|290.33|294.29|291.39|295.66|292.76|292.99|290.09|2887
1647079200000|2022-03-12 10:00:00|294.28|291.38|294.77|291.87|295.4|292.5|293.71|290.81|3246
1647082800000|2022-03-12 11:00:00|294.76|291.86|293.53|290.63|295.58|292.68|292.99|290.09|3693
1647086400000|2022-03-12 12:00:00|293.54|290.64|294.49|291.59|294.74|291.84|292.92|290.02|3537
1647090000000|2022-03-12 13:00:00|294.48|291.58|293.51|290.61|294.95|292.05|293.29|290.39|3294
1647093600000|2022-03-12 14:00:00|293.5|290.6|293.3|290.4|294.17|291.27|292.61|289.71|1339
1647097200000|2022-03-12 15:00:00|291.74|288.84|292.49|289.59|293.13|290.23|291.3|288.4|3433
1647100800000|2022-03-12 16:00:00|292.5|289.6|292.76|289.86|293.29|290.39|292.09|289.19|2919
1647104400000|2022-03-12 17:00:00|292.77|289.87|292.33|289.43|294.17|291.27|292.14|289.24|2862
1647108000000|2022-03-12 18:00:00|292.34|289.44|292.67|289.77|293.51|290.61|292.05|289.15|2601
1647111600000|2022-03-12 19:00:00|292.66|289.76|292.12|289.22|292.66|289.76|291.54|288.64|2628
1647115200000|2022-03-12 20:00:00|292.11|289.21|292.02|289.12|292.83|289.93|291.71|288.81|2804
1647118800000|2022-03-12 21:00:00|292.08|289.18|291.94|289.04|292.85|289.95|291.5|288.6|3038
1647122400000|2022-03-12 22:00:00|291.9|289|292.86|289.96|293.36|290.46|291.49|288.59|2905
1647126000000|2022-03-12 23:00:00|292.87|289.97|292.21|289.31|293.79|290.89|292.08|289.18|3315
1647129600000|2022-03-13 00:00:00|292.23|289.33|292.11|289.21|292.35|289.45|291.11|288.21|3777
1647133200000|2022-03-13 01:00:00|292.1|289.2|294.45|291.55|295.03|292.13|292.04|289.14|3812
1647136800000|2022-03-13 02:00:00|294.41|291.51|295.58|292.68|295.85|292.95|294.11|291.21|3375
1647140400000|2022-03-13 03:00:00|295.57|292.67|296.74|293.84|296.82|293.92|295.48|292.58|3430
1647144000000|2022-03-13 04:00:00|296.76|293.86|296.02|293.12|297.4|294.5|295.82|292.92|3343
1647147600000|2022-03-13 05:00:00|296.03|293.13|296.38|293.48|296.66|293.76|295.96|293.06|2596
1647151200000|2022-03-13 06:00:00|296.37|293.47|296.29|293.39|296.58|293.68|295.67|292.77|2495
1647154800000|2022-03-13 07:00:00|296.28|293.38|295.48|292.58|296.38|293.48|295.32|292.42|2816
1647158400000|2022-03-13 08:00:00|295.49|292.59|294.48|291.58|295.57|292.67|294.26|291.36|3416
1647162000000|2022-03-13 09:00:00|294.47|291.57|293.24|290.34|294.54|291.64|292.48|289.58|3271
1647165600000|2022-03-13 10:00:00|293.25|290.35|291.71|288.81|293.25|290.35|291.23|288.33|2563
1647169200000|2022-03-13 11:00:00|291.7|288.8|289.78|286.88|292.12|289.22|288.86|285.96|3119
1647172800000|2022-03-13 12:00:00|289.77|286.87|286.17|283.27|289.78|286.88|285.63|282.73|4326
1647176400000|2022-03-13 13:00:00|286.18|283.28|286.67|283.77|288.41|285.51|285.87|282.97|4327
1647180000000|2022-03-13 14:00:00|286.66|283.76|288.29|285.39|288.77|285.87|286.5|283.6|3185
1647183600000|2022-03-13 15:00:00|288.28|285.38|288.97|286.07|289.84|286.94|288.24|285.34|3286
1647187200000|2022-03-13 16:00:00|288.96|286.06|289.26|286.36|289.82|286.92|288.67|285.77|2816
1647190800000|2022-03-13 17:00:00|289.2|286.3|289.52|286.62|293.07|290.17|288.72|285.82|3216
1647194400000|2022-03-13 18:00:00|289.53|286.63|289.49|286.59|289.86|286.96|289.17|286.27|2210
1647198000000|2022-03-13 19:00:00|289.54|286.64|288.62|285.72|290.07|287.17|288.53|285.63|2559
1647201600000|2022-03-13 20:00:00|288.6|285.7|288.96|284.06|289.48|285.7|286.8|283.65|3403
1647205200000|2022-03-13 21:00:00|288.95|284.05|289.76|284.86|290.18|285.28|288.55|283.65|3005
1647208800000|2022-03-13 22:00:00|289.78|284.88|281.57|278.67|290.47|286.36|280.64|277.74|5921
1647212400000|2022-03-13 23:00:00|281.56|278.66|281.28|278.38|282.53|279.63|279.61|276.71|6892
1647216000000|2022-03-14 00:00:00|281.26|278.36|280.56|277.66|281.63|278.73|279.05|276.15|7129
1647219600000|2022-03-14 01:00:00|280.54|277.64|281.39|278.49|283.9|281|280.54|277.64|6169
1647223200000|2022-03-14 02:00:00|281.38|278.48|281.27|278.37|281.9|279|280.74|277.84|5675
1647226800000|2022-03-14 03:00:00|281.26|278.36|281.81|278.91|282.45|279.55|280.31|277.41|5332
1647230400000|2022-03-14 04:00:00|281.8|278.9|286.27|283.37|288.3|285.4|281.67|278.77|7299
1647234000000|2022-03-14 05:00:00|286.26|283.36|285.32|282.42|286.88|283.98|285.22|282.32|5470
1647237600000|2022-03-14 06:00:00|285.33|282.43|285.81|282.91|286.8|283.9|285.25|282.35|6100
1647241200000|2022-03-14 07:00:00|285.82|282.92|287.48|284.58|287.96|285.06|285.74|282.84|5822
1647244800000|2022-03-14 08:00:00|287.49|284.59|289.28|286.38|289.36|286.46|287.45|284.55|6045
1647248400000|2022-03-14 09:00:00|289.29|286.39|288.59|285.69|289.8|286.9|288|285.1|6208
1647252000000|2022-03-14 10:00:00|288.66|285.76|288.03|285.13|288.86|285.96|287.17|284.27|6014
1647255600000|2022-03-14 11:00:00|288.04|285.14|286.74|283.84|288.17|285.27|286.55|283.65|5284
1647259200000|2022-03-14 12:00:00|286.73|283.83|285.93|283.03|286.91|284.01|285.02|282.12|5750
1647262800000|2022-03-14 13:00:00|285.89|282.99|287.56|284.66|287.82|284.92|284.15|281.25|6069
1647266400000|2022-03-14 14:00:00|287.57|284.67|289.09|286.19|289.09|286.19|286.98|284.08|5175
1647270000000|2022-03-14 15:00:00|289.07|286.17|287.93|285.03|289.61|286.71|287.62|284.72|5414
1647273600000|2022-03-14 16:00:00|287.92|285.02|286|283.1|288.35|285.45|285.98|283.08|5425
1647277200000|2022-03-14 17:00:00|285.99|283.09|283.24|280.34|286.06|283.16|282.82|279.92|6595
1647280800000|2022-03-14 18:00:00|283.27|280.37|282.78|279.88|283.76|280.86|281.43|278.53|6312
1647284400000|2022-03-14 19:00:00|282.79|279.89|284.15|281.25|284.25|281.35|282.04|279.14|6257
1647288000000|2022-03-14 20:00:00|284.17|281.27|283.96|281.06|285.31|282.41|283.67|280.77|5010
1647291600000|2022-03-14 21:00:00|283.93|281.03|284.72|281.82|285.8|282.9|283.6|280.7|3902
1647295200000|2022-03-14 22:00:00|284.71|281.81|287.75|284.85|291.42|288.52|284.41|281.51|6472
1647298800000|2022-03-14 23:00:00|287.78|284.88|290.93|288.03|291.34|288.44|287.78|284.88|5641
1647302400000|2022-03-15 00:00:00|290.92|288.02|290.92|288.02|292.18|289.28|289.14|286.24|6413
1647306000000|2022-03-15 01:00:00|290.93|288.03|286.36|283.46|291.15|288.25|286.21|283.31|6522
1647309600000|2022-03-15 02:00:00|286.35|283.45|288.43|285.53|289.08|286.18|286.1|283.2|5418
1647313200000|2022-03-15 03:00:00|288.42|285.52|286.92|284.02|288.85|285.95|286.32|283.42|5078
1647316800000|2022-03-15 04:00:00|286.91|284.01|287.79|284.89|288.07|285.17|284.96|282.06|6217
1647320400000|2022-03-15 05:00:00|287.8|284.9|287.19|284.29|287.93|285.03|286.95|284.05|4891
1647324000000|2022-03-15 06:00:00|287.18|284.28|288.33|285.43|289.33|286.43|286.98|284.08|5434
1647327600000|2022-03-15 07:00:00|288.32|285.42|285.49|282.59|288.36|285.46|283.98|281.08|7132
1647331200000|2022-03-15 08:00:00|285.46|282.56|284.41|281.51|286|283.1|283.91|281.01|6458
1647334800000|2022-03-15 09:00:00|284.4|281.5|285.14|282.24|285.61|282.71|283.43|280.53|6130
1647338400000|2022-03-15 10:00:00|285.15|282.25|285.8|282.9|286.11|283.21|284.93|282.03|5710
1647342000000|2022-03-15 11:00:00|285.79|282.89|285.48|282.58|286.55|283.65|284.69|281.79|5731
1647345600000|2022-03-15 12:00:00|285.49|282.59|286.82|283.92|287.2|284.3|285.1|282.2|5099
1647349200000|2022-03-15 13:00:00|286.83|283.93|284.06|281.16|286.85|283.95|283.23|280.33|6053
1647352800000|2022-03-15 14:00:00|284.07|281.17|285.59|282.69|286.25|283.35|283.2|280.3|6854
1647356400000|2022-03-15 15:00:00|285.56|282.66|287.51|284.61|288.85|285.95|285.12|282.22|5991
1647360000000|2022-03-15 16:00:00|287.5|284.6|291.14|288.24|291.58|288.68|286.69|283.79|7250
1647363600000|2022-03-15 17:00:00|291.15|288.25|291.87|288.97|292.11|289.21|290.01|287.11|4466
1647367200000|2022-03-15 18:00:00|291.86|288.96|293.18|290.28|293.36|290.46|291.04|288.14|4330
1647370800000|2022-03-15 19:00:00|293.17|290.27|293.12|290.22|294.22|291.32|292.6|289.7|6510
1647374400000|2022-03-15 20:00:00|293.16|290.26|291.27|288.37|293.86|290.96|291.06|288.16|6661
1647378000000|2022-03-15 21:00:00|291.25|288.35|292.81|289.91|292.86|289.96|290.04|287.14|4776
1647381600000|2022-03-15 22:00:00|292.82|289.92|291.42|288.52|293.69|290.79|290.6|287.7|4899
1647385200000|2022-03-15 23:00:00|291.41|288.51|290.85|287.95|292.22|289.32|290.19|287.29|5145
1647388800000|2022-03-16 00:00:00|290.81|287.91|292.08|289.18|293.01|290.11|289.1|286.2|6110
1647392400000|2022-03-16 01:00:00|292.09|289.19|294.49|291.59|295.62|292.72|291.97|289.07|6056
1647396000000|2022-03-16 02:00:00|294.47|291.57|301.51|298.61|303.7|300.8|294.1|291.2|8889
1647399600000|2022-03-16 03:00:00|301.55|298.65|292.14|289.24|301.8|298.9|291.92|289.02|8312
1647403200000|2022-03-16 04:00:00|292.18|289.28|290.45|287.55|292.51|289.61|289.59|286.69|7210
1647406800000|2022-03-16 05:00:00|290.43|287.53|290.84|287.94|291.07|288.17|288.58|285.68|6579
1647410400000|2022-03-16 06:00:00|290.83|287.93|291.68|288.78|292.09|289.19|290.32|287.42|6459
1647414000000|2022-03-16 07:00:00|291.69|288.79|291.42|288.52|291.99|289.09|288.88|285.98|6304
1647417600000|2022-03-16 08:00:00|291.44|288.54|294.39|291.49|296.19|293.29|291.14|288.24|7825
1647421200000|2022-03-16 09:00:00|294.4|291.5|294.72|291.82|295.86|292.96|293.2|290.3|6277
1647424800000|2022-03-16 10:00:00|294.69|291.79|293.26|290.36|295.47|292.57|293.2|290.3|6227
1647428400000|2022-03-16 11:00:00|293.25|290.35|293.62|290.72|294.16|291.26|292.38|289.48|7010
1647432000000|2022-03-16 12:00:00|293.61|290.71|292.16|289.26|294.17|291.27|292.15|289.25|6955
1647435600000|2022-03-16 13:00:00|292.15|289.25|292.49|289.59|292.93|290.03|291.23|288.33|7475
1647439200000|2022-03-16 14:00:00|292.44|289.54|294.81|291.91|295.54|292.64|291.96|289.06|8038
1647442800000|2022-03-16 15:00:00|294.82|291.92|294.51|291.61|295.47|292.57|293.39|290.49|5978
1647446400000|2022-03-16 16:00:00|294.52|291.62|294.4|291.5|295.63|292.73|292.2|289.3|7251
1647450000000|2022-03-16 17:00:00|294.41|291.51|294.23|291.33|295.87|292.97|293.09|290.19|7152
1647453600000|2022-03-16 18:00:00|294.21|291.31|292.75|289.85|294.22|291.32|288.07|285.17|9224
1647457200000|2022-03-16 19:00:00|292.76|289.86|297.97|295.07|298.52|295.62|292.32|289.42|7607
1647460800000|2022-03-16 20:00:00|297.93|295.03|301.44|298.54|302.2|299.3|297.93|295.03|5602
1647464400000|2022-03-16 21:00:00|301.45|298.55|299.86|296.96|301.84|298.94|299.33|296.43|4872
1647468000000|2022-03-16 22:00:00|299.88|296.98|299.38|296.48|300.46|297.56|298.51|295.61|4740
1647471600000|2022-03-16 23:00:00|299.37|296.47|301.37|298.47|301.62|298.72|298.98|296.08|5320
1647475200000|2022-03-17 00:00:00|301.38|298.48|301.1|298.2|302.67|299.77|300.39|297.49|6941
1647478800000|2022-03-17 01:00:00|301.07|298.17|301.93|299.03|302.19|299.29|299.16|296.26|7075
1647482400000|2022-03-17 02:00:00|301.94|299.04|301.72|298.82|302.13|299.23|299.95|297.05|7032
1647486000000|2022-03-17 03:00:00|301.71|298.81|300.65|297.75|301.72|298.82|300.44|297.54|6002
1647489600000|2022-03-17 04:00:00|300.66|297.76|300.21|297.31|300.96|298.06|298.55|295.65|5831
1647493200000|2022-03-17 05:00:00|300.24|297.34|298.52|295.62|300.32|297.42|298.47|295.57|5041
1647496800000|2022-03-17 06:00:00|298.51|295.61|296.96|294.06|298.53|295.63|295.98|293.08|5137
1647500400000|2022-03-17 07:00:00|296.95|294.05|296.91|294.01|297.32|294.42|295.96|293.06|5523
1647504000000|2022-03-17 08:00:00|296.9|294|297.79|294.89|297.96|295.06|296.71|293.81|5200
1647507600000|2022-03-17 09:00:00|297.78|294.88|297.82|294.92|298.27|295.37|297.21|294.31|4687
1647511200000|2022-03-17 10:00:00|297.81|294.91|297.78|294.88|298.29|295.39|296.37|293.47|6060
1647514800000|2022-03-17 11:00:00|297.79|294.89|298.61|295.71|299.58|296.68|297.24|294.34|6376
1647518400000|2022-03-17 12:00:00|298.58|295.68|299.99|297.09|301.48|298.58|298.51|295.61|7304
1647522000000|2022-03-17 13:00:00|300.02|297.12|300.41|297.51|300.7|297.8|298.87|295.97|7709
1647525600000|2022-03-17 14:00:00|300.42|297.52|297.72|294.82|301.17|298.27|297.12|294.22|7678
1647529200000|2022-03-17 15:00:00|297.71|294.81|297.74|294.84|298.74|295.84|297.24|294.34|6818
1647532800000|2022-03-17 16:00:00|297.72|294.82|297.9|295|299.42|296.52|297.3|294.4|6963
1647536400000|2022-03-17 17:00:00|297.95|295.05|298.35|295.45|298.73|295.83|296.82|293.92|6427
1647540000000|2022-03-17 18:00:00|298.4|295.5|297.91|295.01|298.91|296.01|297.34|294.44|5271
1647543600000|2022-03-17 19:00:00|297.92|295.02|299.22|296.32|299.22|296.32|297.76|294.86|5923
1647547200000|2022-03-17 20:00:00|299.23|296.33|297.5|294.6|299.57|296.67|296.81|293.91|4380
1647550800000|2022-03-17 21:00:00|297.47|294.57|298.82|295.92|298.86|295.96|297.12|294.22|2972
1647554400000|2022-03-17 22:00:00|298.81|295.91|298.23|295.33|298.99|296.09|297.64|294.74|3910
1647558000000|2022-03-17 23:00:00|298.22|295.32|297.77|294.87|298.47|295.57|297.42|294.52|4992
1647561600000|2022-03-18 00:00:00|297.78|294.88|294.19|291.29|298.43|295.53|293.77|290.87|6904
1647565200000|2022-03-18 01:00:00|294.2|291.3|294.55|291.65|294.91|292.01|293.4|290.5|5631
1647568800000|2022-03-18 02:00:00|294.54|291.64|293.19|290.29|295.3|292.4|292.82|289.92|5982
1647572400000|2022-03-18 03:00:00|293.2|290.3|293.47|290.57|294|291.1|292.3|289.4|5239
1647576000000|2022-03-18 04:00:00|293.48|290.58|294.4|291.5|295.08|292.18|292.32|289.42|6497
1647579600000|2022-03-18 05:00:00|294.38|291.48|297.85|294.95|297.89|294.99|294.38|291.48|7653
1647583200000|2022-03-18 06:00:00|297.83|294.93|298.56|295.66|299.28|296.38|297.81|294.91|5736
1647586800000|2022-03-18 07:00:00|298.55|295.65|297.03|294.13|298.99|296.09|296.81|293.91|6070
1647590400000|2022-03-18 08:00:00|297.02|294.12|298.07|295.17|299.64|296.74|296.57|293.67|6896
1647594000000|2022-03-18 09:00:00|298.08|295.18|297.03|294.13|298.29|295.39|296.75|293.85|6681
1647597600000|2022-03-18 10:00:00|297.01|294.11|296.18|293.28|298.06|295.16|295.99|293.09|6362
1647601200000|2022-03-18 11:00:00|296.16|293.26|296.54|293.64|296.88|293.98|295.29|292.39|6808
1647604800000|2022-03-18 12:00:00|296.57|293.67|297.12|294.22|297.87|294.97|296.03|293.13|6669
1647608400000|2022-03-18 13:00:00|297.1|294.2|298.96|296.06|299.07|296.17|296.46|293.56|6633
1647612000000|2022-03-18 14:00:00|298.97|296.07|299.1|296.2|300.72|297.82|298.19|295.29|6741
1647615600000|2022-03-18 15:00:00|299.11|296.21|300.93|298.03|301.84|298.94|299.01|296.11|7379
1647619200000|2022-03-18 16:00:00|300.94|298.04|303.59|300.69|304.01|301.11|300.87|297.97|7207
1647622800000|2022-03-18 17:00:00|303.58|300.68|305.24|302.34|306.13|303.23|303.11|300.21|7613
1647626400000|2022-03-18 18:00:00|305.23|302.33|303.86|300.96|305.45|302.55|303.67|300.77|7250
1647630000000|2022-03-18 19:00:00|303.84|300.94|306.19|303.29|306.39|303.49|303.75|300.85|6160
1647633600000|2022-03-18 20:00:00|306.21|303.31|306.86|303.96|307.46|304.56|305.35|302.45|5863
1647676800000|2022-03-19 08:00:00|311.96|309.06|312.21|309.31|312.8|309.9|311.84|308.94|5206
1647680400000|2022-03-19 09:00:00|312.2|309.3|312.21|309.31|313.73|310.83|311.85|308.95|5118
1647684000000|2022-03-19 10:00:00|312.2|309.3|311.65|308.75|312.29|309.39|311.43|308.53|3883
1647687600000|2022-03-19 11:00:00|311.6|308.7|312.85|309.95|313.03|310.13|311.23|308.33|4955
1647691200000|2022-03-19 12:00:00|312.88|309.98|314.1|311.2|314.32|311.42|312.35|309.45|4959
1647694800000|2022-03-19 13:00:00|314.09|311.19|312.14|309.24|314.35|311.45|311.62|308.72|5540
1647698400000|2022-03-19 14:00:00|312.13|309.23|311.31|308.41|312.33|309.43|311.02|308.12|2378
1647702000000|2022-03-19 15:00:00|313.69|310.79|314.35|311.45|315.26|312.36|313.08|310.18|5012
1647705600000|2022-03-19 16:00:00|314.34|311.44|319.85|316.95|321.38|318.48|313.96|311.06|6609
1647709200000|2022-03-19 17:00:00|319.88|316.98|320.12|317.22|321.26|318.36|319.45|316.55|6295
1647712800000|2022-03-19 18:00:00|320.13|317.23|323.42|320.52|323.71|320.81|319.18|316.28|5549
1647716400000|2022-03-19 19:00:00|323.43|320.53|324.2|321.3|324.49|321.59|322.26|319.36|5110
1647720000000|2022-03-19 20:00:00|324.17|321.27|325.85|322.95|326.56|323.66|323.25|320.35|5841
1647723600000|2022-03-19 21:00:00|325.83|322.93|327.3|324.4|328.28|325.38|325.83|322.93|3967
1647727200000|2022-03-19 22:00:00|327.29|324.39|325.4|322.5|328.15|325.25|322.9|320|6303
1647730800000|2022-03-19 23:00:00|325.43|322.53|329.4|326.5|330.06|327.16|325.16|322.26|4982
1647734400000|2022-03-20 00:00:00|329.38|326.48|324.55|321.65|330.24|327.34|323.78|320.88|5528
1647738000000|2022-03-20 01:00:00|324.54|321.64|324.53|321.63|325.18|322.28|321.56|318.66|5726
1647741600000|2022-03-20 02:00:00|324.54|321.64|327.24|324.34|327.25|324.35|323.5|320.6|5638
1647745200000|2022-03-20 03:00:00|327.23|324.33|326.69|323.79|327.85|324.95|326.13|323.23|5132
1647748800000|2022-03-20 04:00:00|326.7|323.8|324.68|321.78|326.97|324.07|324.55|321.65|4610
1647752400000|2022-03-20 05:00:00|324.69|321.79|324.1|321.2|325.13|322.23|322.97|320.07|4390
1647756000000|2022-03-20 06:00:00|324.11|321.21|323.02|320.12|324.66|321.76|322.94|320.04|3860
1647759600000|2022-03-20 07:00:00|323.01|320.11|323.56|320.66|324.16|321.26|322.72|319.82|3962
1647763200000|2022-03-20 08:00:00|323.57|320.67|323.03|320.13|324.03|321.13|322.7|319.8|4068
1647766800000|2022-03-20 09:00:00|323.02|320.12|321.69|318.79|323.3|320.4|321.69|318.79|2329
1647770400000|2022-03-20 10:00:00|321.88|318.98|323.25|320.35|324.31|321.41|320.73|317.83|4979
1647774000000|2022-03-20 11:00:00|323.24|320.34|323.04|320.14|326.44|323.54|322.81|319.91|5395
1647777600000|2022-03-20 12:00:00|323.03|320.13|323.67|320.77|323.92|321.02|318.97|316.07|6447
1647781200000|2022-03-20 13:00:00|323.7|320.8|323.49|320.59|324.24|321.34|322.49|319.59|5382
1647784800000|2022-03-20 14:00:00|323.48|320.58|323.22|320.32|324.89|321.99|322.75|319.85|5960
1647788400000|2022-03-20 15:00:00|323.24|320.34|321.78|318.88|324.47|321.57|320.86|317.96|5176
1647792000000|2022-03-20 16:00:00|321.77|318.87|322.38|319.48|327.97|325.07|321.01|318.11|7516
1647795600000|2022-03-20 17:00:00|322.37|319.47|318.89|315.99|323.84|320.94|317.13|314.23|6727
1647799200000|2022-03-20 18:00:00|318.91|316.01|319.41|316.51|320.11|317.21|318.21|315.31|4929
1647802800000|2022-03-20 19:00:00|319.4|316.5|320.58|317.68|320.83|317.93|318.79|315.89|4619
1647806400000|2022-03-20 20:00:00|320.59|317.69|320.98|316.08|323.06|320.08|320.33|315.85|5239
1647810000000|2022-03-20 21:00:00|320.92|316.02|326.08|321.18|326.09|321.19|319.84|314.94|3865
1647813600000|2022-03-20 22:00:00|326.09|321.19|328.03|325.13|334.17|331.27|323.51|320.61|8273
1647817200000|2022-03-20 23:00:00|328.05|325.15|328.95|326.05|329.9|327|326.02|323.12|7181
1647820800000|2022-03-21 00:00:00|328.96|326.06|334.93|332.03|335.48|332.58|328.96|326.06|8223
1647824400000|2022-03-21 01:00:00|334.94|332.04|330.13|327.23|334.96|332.06|329.05|326.15|7387
1647828000000|2022-03-21 02:00:00|330.16|327.26|323.47|320.57|330.66|327.76|321.93|319.03|8342
1647831600000|2022-03-21 03:00:00|323.46|320.56|325.72|322.82|326.01|323.11|322.46|319.56|7227
1647835200000|2022-03-21 04:00:00|325.71|322.81|326.57|323.67|326.73|323.83|324.75|321.85|6271
1647838800000|2022-03-21 05:00:00|326.56|323.66|329.31|326.41|330.02|327.12|326.37|323.47|5762
1647842400000|2022-03-21 06:00:00|329.33|326.43|329.07|326.17|331.04|328.14|328.42|325.52|6510
1647846000000|2022-03-21 07:00:00|329.08|326.18|333.38|330.48|333.51|330.61|328.82|325.92|6856
1647849600000|2022-03-21 08:00:00|333.37|330.47|332|329.1|334.7|331.8|331.97|329.07|6604
1647853200000|2022-03-21 09:00:00|332.01|329.11|333.46|330.56|333.63|330.73|330.81|327.91|6742
1647856800000|2022-03-21 10:00:00|333.48|330.58|334.26|331.36|334.7|331.8|333.25|330.35|6446
1647860400000|2022-03-21 11:00:00|334.27|331.37|333.63|330.73|337.11|334.21|333.25|330.35|6558
1647864000000|2022-03-21 12:00:00|333.65|330.75|334.94|332.04|335.8|332.9|332.44|329.54|7671
1647867600000|2022-03-21 13:00:00|334.92|332.02|331.05|328.15|336.21|333.31|330.89|327.99|8240
1647871200000|2022-03-21 14:00:00|331.04|328.14|328.2|325.3|332.01|329.11|325.84|322.94|8599
1647874800000|2022-03-21 15:00:00|328.19|325.29|329.64|326.74|329.79|326.89|326.93|324.03|7183
1647878400000|2022-03-21 16:00:00|329.62|326.72|337.18|334.28|339.97|337.07|328.97|326.07|8553
1647882000000|2022-03-21 17:00:00|337.15|334.25|340.32|337.42|341.34|338.44|336.22|333.32|7729
1647885600000|2022-03-21 18:00:00|340.3|337.4|338.17|335.27|341.95|339.05|338.1|335.2|7055
1647889200000|2022-03-21 19:00:00|338.16|335.26|339.09|336.19|339.54|336.64|337.66|334.76|6381
1647892800000|2022-03-21 20:00:00|339.1|336.2|337.92|335.02|339.32|336.42|337.48|334.58|5842
1647896400000|2022-03-21 21:00:00|337.91|335.01|339.13|336.23|340.3|337.4|336.94|334.04|4610
1647900000000|2022-03-21 22:00:00|339.12|336.22|336.08|333.18|339.22|336.32|336.02|333.12|5197
1647903600000|2022-03-21 23:00:00|336.09|333.19|336.48|333.58|337.28|334.38|335.27|332.37|6511
1647907200000|2022-03-22 00:00:00|336.47|333.57|343.04|340.14|345.5|342.6|335.94|333.04|7740
1647910800000|2022-03-22 01:00:00|343.05|340.15|340.28|337.38|345.1|342.2|339.99|337.09|7722
1647914400000|2022-03-22 02:00:00|340.27|337.37|343.92|341.02|344.97|342.07|339.78|336.88|8839
1647918000000|2022-03-22 03:00:00|343.94|341.04|349.57|346.67|350.52|347.62|343.63|340.73|8594
1647921600000|2022-03-22 04:00:00|349.58|346.68|353.91|351.01|354.67|351.77|348.81|345.91|8383
1647925200000|2022-03-22 05:00:00|353.93|351.03|355.57|352.67|357.16|354.26|353.27|350.37|8031
1647928800000|2022-03-22 06:00:00|355.56|352.66|355.58|352.68|358.37|355.47|350.28|347.38|9777
1647932400000|2022-03-22 07:00:00|355.57|352.67|357.07|354.17|359.1|356.2|354.98|352.08|8829
1647936000000|2022-03-22 08:00:00|357.06|354.16|362.54|359.64|366.24|363.34|356.99|354.09|9772
1647939600000|2022-03-22 09:00:00|362.55|359.65|368.6|365.7|369.91|367.01|362.38|359.48|9296
1647943200000|2022-03-22 10:00:00|368.63|365.73|372.52|369.62|374.99|372.09|366.94|364.04|8919
1647946800000|2022-03-22 11:00:00|372.49|369.59|373.15|370.25|375.61|372.71|371.4|368.5|9412
1647950400000|2022-03-22 12:00:00|373.16|370.26|374.56|371.66|376.95|374.05|372.07|369.17|8903
1647954000000|2022-03-22 13:00:00|374.57|371.67|374.24|371.34|378.81|375.91|372.61|369.71|9019
1647957600000|2022-03-22 14:00:00|374.22|371.32|371.69|368.79|376.8|373.9|371.53|368.63|9247
1647961200000|2022-03-22 15:00:00|371.63|368.73|369.41|366.51|373.98|371.08|369.27|366.37|8169
1647964800000|2022-03-22 16:00:00|369.42|366.52|382.28|379.38|386.76|383.86|369.37|366.47|9280
1647968400000|2022-03-22 17:00:00|382.26|379.36|385.04|382.14|386.36|383.46|379.9|377|8384
1647972000000|2022-03-22 18:00:00|385.02|382.12|383.52|380.62|385.08|382.18|381.8|378.9|7281
1647975600000|2022-03-22 19:00:00|383.53|380.63|380.47|377.57|387.02|384.12|378.99|376.09|7679
1647979200000|2022-03-22 20:00:00|380.51|377.61|381.98|379.08|382.57|379.67|379.69|376.79|6633
1647982800000|2022-03-22 21:00:00|381.97|379.07|383.11|380.21|383.75|380.85|381.68|378.78|4070
1647986400000|2022-03-22 22:00:00|383.07|380.17|381.16|378.26|383.27|380.37|379.55|376.65|6193
1647990000000|2022-03-22 23:00:00|381.17|378.27|377.09|374.19|382.43|379.53|377.01|374.11|7208
1647993600000|2022-03-23 00:00:00|377.03|374.13|377.82|374.92|385.88|382.98|375.3|372.4|9136
1647997200000|2022-03-23 01:00:00|377.87|374.97|366.8|363.9|377.87|374.97|365.1|362.2|8699
1648000800000|2022-03-23 02:00:00|366.94|364.04|360.67|357.77|367.6|364.7|360|357.1|7170
1648004400000|2022-03-23 03:00:00|360.68|357.78|358.36|355.46|361.04|358.14|356.58|353.68|7000
1648008000000|2022-03-23 04:00:00|358.34|355.44|358.18|355.28|360.11|357.21|355.01|352.11|6945
1648011600000|2022-03-23 05:00:00|358.14|355.24|362.77|359.87|366.25|363.35|357.34|354.44|6603
1648015200000|2022-03-23 06:00:00|362.78|359.88|367.26|364.36|369.44|366.54|362.23|359.33|6814
1648018800000|2022-03-23 07:00:00|367.24|364.34|364.24|361.34|370.87|367.97|364.07|361.17|6105
1648022400000|2022-03-23 08:00:00|364.25|361.35|366.88|363.98|368.13|365.23|362.28|359.38|5906
1648026000000|2022-03-23 09:00:00|366.9|364|364.62|361.72|367.37|364.47|363|360.1|5589
1648029600000|2022-03-23 10:00:00|364.67|361.77|363.7|360.8|365.8|362.9|363.43|360.53|5329
1648033200000|2022-03-23 11:00:00|363.66|360.76|362.2|359.3|364.03|361.13|360.47|357.57|6976
1648036800000|2022-03-23 12:00:00|362.22|359.32|369.47|366.57|369.64|366.74|360.49|357.59|7102
1648040400000|2022-03-23 13:00:00|369.46|366.56|364.33|361.43|370.39|367.49|364.02|361.12|7705
1648044000000|2022-03-23 14:00:00|364.36|361.46|367.77|364.87|368.15|365.25|363.56|360.66|8178
1648047600000|2022-03-23 15:00:00|367.83|364.93|368.48|365.58|369.65|366.75|365.59|362.69|8124
1648051200000|2022-03-23 16:00:00|368.49|365.59|363.06|360.16|368.71|365.81|362.98|360.08|8149
1648054800000|2022-03-23 17:00:00|363.07|360.17|359.25|356.35|363.43|360.53|356.96|354.06|7101
1648058400000|2022-03-23 18:00:00|359.24|356.34|357.29|354.39|360.59|357.69|356.74|353.84|6762
1648062000000|2022-03-23 19:00:00|357.28|354.38|357.64|354.74|359.56|356.66|356.91|354.01|6606
1648065600000|2022-03-23 20:00:00|357.63|354.73|359.38|356.48|359.6|356.7|357.32|354.42|6066
1648069200000|2022-03-23 21:00:00|359.4|356.5|361.64|358.74|363.18|360.28|358.6|355.7|4536
1648072800000|2022-03-23 22:00:00|361.65|358.75|364.34|361.44|366.75|363.85|361.28|358.38|4800
1648076400000|2022-03-23 23:00:00|364.37|361.47|365.48|362.58|366.45|363.55|362.97|360.07|4242
1648080000000|2022-03-24 00:00:00|365.52|362.62|363.63|360.73|368.53|365.63|361.98|359.08|6002
1648083600000|2022-03-24 01:00:00|363.62|360.72|358.83|355.93|363.76|360.86|357.29|354.39|6718
1648087200000|2022-03-24 02:00:00|358.82|355.92|359.56|356.66|360.44|357.54|357.48|354.58|5632
1648090800000|2022-03-24 03:00:00|359.57|356.67|354.87|351.97|360.78|357.88|353.64|350.74|5631
1648094400000|2022-03-24 04:00:00|354.88|351.98|357.83|354.93|358.02|355.12|354.87|351.97|3969
1648098000000|2022-03-24 05:00:00|357.85|354.95|361.07|358.17|361.21|358.31|357.28|354.38|4078
1648101600000|2022-03-24 06:00:00|361.09|358.19|361.48|358.58|363.12|360.22|358.46|355.56|7130
1648105200000|2022-03-24 07:00:00|361.49|358.59|361.98|359.08|362.46|359.56|359.39|356.49|6400
1648108800000|2022-03-24 08:00:00|361.99|359.09|362.72|359.82|362.75|359.85|360.31|357.41|5165
1648112400000|2022-03-24 09:00:00|362.76|359.86|359.87|356.97|362.9|360|358.14|355.24|4517
1648116000000|2022-03-24 10:00:00|359.9|357|360.07|357.17|360.73|357.83|358.35|355.45|5684
1648119600000|2022-03-24 11:00:00|360.06|357.16|357.48|354.58|360.06|357.16|356.96|354.06|5648
1648123200000|2022-03-24 12:00:00|357.49|354.59|354.3|351.4|357.51|354.61|353.47|350.57|4656
1648126800000|2022-03-24 13:00:00|354.28|351.38|357.66|354.76|357.84|354.94|353.81|350.91|4652
1648130400000|2022-03-24 14:00:00|357.67|354.77|362.17|359.27|362.17|359.27|355.92|353.02|5059
1648134000000|2022-03-24 15:00:00|362.2|359.3|363.42|360.52|364.54|361.64|361.17|358.27|7137
1648137600000|2022-03-24 16:00:00|363.41|360.51|366.63|363.73|367.72|364.82|362.84|359.94|5607
1648141200000|2022-03-24 17:00:00|366.64|363.74|361.07|358.17|367.4|364.5|361.07|358.17|4895
1648144800000|2022-03-24 18:00:00|361.08|358.18|363.96|361.06|364.1|361.2|360|357.1|3640
1648148400000|2022-03-24 19:00:00|363.95|361.05|365.07|362.17|366.46|363.56|363.22|360.32|3041
1648152000000|2022-03-24 20:00:00|365.05|362.15|364.64|361.74|366.13|363.23|363.88|360.98|3106
1648155600000|2022-03-24 21:00:00|364.65|361.75|367.36|364.46|367.4|364.5|364.47|361.57|3224
1648159200000|2022-03-24 22:00:00|367.35|364.45|367.96|365.06|369.17|366.27|366.65|363.75|3380
1648162800000|2022-03-24 23:00:00|367.95|365.05|367.8|364.9|368.55|365.65|366.06|363.16|5549
1648166400000|2022-03-25 00:00:00|367.74|364.84|368.62|365.72|371.18|368.28|366.65|363.75|6762
1648170000000|2022-03-25 01:00:00|368.61|365.71|365.49|362.59|372.59|369.69|365.34|362.44|7097
1648173600000|2022-03-25 02:00:00|365.39|362.49|364.09|361.19|365.52|362.62|363.35|360.45|5966
1648177200000|2022-03-25 03:00:00|364.1|361.2|363.85|360.95|364.51|361.61|361.63|358.73|5638
1648180800000|2022-03-25 04:00:00|363.83|360.93|365.51|362.61|365.81|362.91|363.68|360.78|5809
1648184400000|2022-03-25 05:00:00|365.52|362.62|365.51|362.61|366.7|363.8|365.15|362.25|5197
1648188000000|2022-03-25 06:00:00|365.5|362.6|366.23|363.33|367.35|364.45|364.72|361.82|5455
1648191600000|2022-03-25 07:00:00|366.24|363.34|361.37|358.47|366.8|363.9|360.72|357.82|6459
1648195200000|2022-03-25 08:00:00|361.34|358.44|363.43|360.53|363.7|360.8|355.56|352.66|7434
1648198800000|2022-03-25 09:00:00|363.42|360.52|362.67|359.77|363.43|360.53|359.89|356.99|6819
1648202400000|2022-03-25 10:00:00|362.68|359.78|366.27|363.37|367.11|364.21|362.28|359.38|6324
1648206000000|2022-03-25 11:00:00|366.28|363.38|367.63|364.73|368.46|365.56|366.08|363.18|6199
1648209600000|2022-03-25 12:00:00|367.61|364.71|366.51|363.61|368.22|365.32|365.15|362.25|6929
1648213200000|2022-03-25 13:00:00|366.53|363.63|365.8|362.9|367.07|364.17|365.13|362.23|7512
1648216800000|2022-03-25 14:00:00|365.77|362.87|363.82|360.92|366.17|363.27|362.92|360.02|7430
1648220400000|2022-03-25 15:00:00|363.81|360.91|358.81|355.91|363.88|360.98|357.09|354.19|7309
1648224000000|2022-03-25 16:00:00|358.82|355.92|357.34|354.44|361.38|358.48|357.18|354.28|5744
1648227600000|2022-03-25 17:00:00|357.33|354.43|360.74|357.84|360.84|357.94|354.58|351.68|6097
1648231200000|2022-03-25 18:00:00|360.76|357.86|371.01|368.11|371.71|368.81|360.22|357.32|7987
1648234800000|2022-03-25 19:00:00|370.98|368.08|373.92|371.02|375.71|372.81|370.59|367.69|5916
1648238400000|2022-03-25 20:00:00|373.93|371.03|368.59|365.69|374.45|371.55|368.27|365.37|4907
1648281600000|2022-03-26 08:00:00|366.24|363.34|365.27|362.37|366.75|363.85|363.59|360.69|2777
1648285200000|2022-03-26 09:00:00|365.26|362.36|364.78|361.88|366.33|363.43|364.05|361.15|2394
1648288800000|2022-03-26 10:00:00|364.79|361.89|363.82|360.92|364.93|362.03|361.32|358.42|3206
1648292400000|2022-03-26 11:00:00|363.83|360.93|361.01|358.11|363.83|360.93|360.59|357.69|2527
1648296000000|2022-03-26 12:00:00|361|358.1|360.99|358.09|361.94|359.04|358.61|355.71|3638
1648299600000|2022-03-26 13:00:00|361.01|358.11|359.79|356.89|361.63|358.73|358.76|355.86|3446
1648303200000|2022-03-26 14:00:00|359.78|356.88|363.47|360.57|363.48|360.58|359.73|356.83|3212
1648306800000|2022-03-26 15:00:00|363.48|360.58|362.79|359.89|364.57|361.67|362.23|359.33|3526
1648310400000|2022-03-26 16:00:00|362.8|359.9|364.24|361.34|364.33|361.43|361.62|358.72|3055
1648314000000|2022-03-26 17:00:00|364.26|361.36|362.39|359.49|364.55|361.65|362.39|359.49|2152
1648317600000|2022-03-26 18:00:00|362.4|359.5|362.16|359.26|363.07|360.17|361.64|358.74|1892
1648321200000|2022-03-26 19:00:00|362.19|359.29|361.55|358.65|362.36|359.46|361.37|358.47|1770
1648324800000|2022-03-26 20:00:00|361.56|358.66|362.79|359.89|363.16|360.26|361.42|358.52|3103
1648328400000|2022-03-26 21:00:00|362.8|359.9|363.16|360.26|363.18|360.28|361.48|358.58|2744
1648332000000|2022-03-26 22:00:00|363.19|360.29|362.73|359.83|363.6|360.7|362.73|359.83|2494
1648335600000|2022-03-26 23:00:00|362.74|359.84|363.63|360.73|364.19|361.29|362.67|359.77|2231
1648339200000|2022-03-27 00:00:00|363.64|360.74|363.86|360.96|363.87|360.97|362.29|359.39|891
1648342800000|2022-03-27 01:00:00|364.84|361.94|363.3|360.4|365.46|362.56|362|359.1|5048
1648346400000|2022-03-27 02:00:00|363.31|360.41|364.48|361.58|365.59|362.69|362.61|359.71|4058
1648350000000|2022-03-27 03:00:00|364.52|361.62|363.81|360.91|365.67|362.77|363.5|360.6|2532
1648353600000|2022-03-27 04:00:00|363.8|360.9|362.94|360.04|364.11|361.21|361.58|358.68|2241
1648357200000|2022-03-27 05:00:00|362.96|360.06|363.76|360.86|363.91|361.01|362.56|359.66|2751
1648360800000|2022-03-27 06:00:00|363.78|360.88|364.22|361.32|364.74|361.84|363.62|360.72|1716
1648364400000|2022-03-27 07:00:00|364.23|361.33|364.06|361.16|364.5|361.6|363.56|360.66|1408
1648368000000|2022-03-27 08:00:00|364.05|361.15|363.19|360.29|364.36|361.46|363.09|360.19|1906
1648371600000|2022-03-27 09:00:00|363.18|360.28|362.57|359.67|364.8|361.9|362.55|359.65|1801
1648375200000|2022-03-27 10:00:00|362.55|359.65|362.37|359.47|362.97|360.07|361.46|358.56|2669
1648378800000|2022-03-27 11:00:00|362.36|359.46|359.85|356.95|362.36|359.46|359.32|356.42|2409
1648382400000|2022-03-27 12:00:00|359.84|356.94|357.66|354.76|361.15|358.25|356.79|353.89|3866
1648386000000|2022-03-27 13:00:00|357.64|354.74|361.21|358.31|362.43|359.53|356.56|353.66|4596
1648389600000|2022-03-27 14:00:00|361.18|358.28|360.89|357.99|363.07|360.17|360.17|357.27|4852
1648393200000|2022-03-27 15:00:00|360.9|358|364.74|361.84|365.76|362.86|358.73|355.83|6034
1648396800000|2022-03-27 16:00:00|364.72|361.82|366.52|363.62|366.9|364|364.24|361.34|6331
1648400400000|2022-03-27 17:00:00|366.5|363.6|364.22|361.32|366.69|363.79|362.67|359.77|5622
1648404000000|2022-03-27 18:00:00|364.21|361.31|363.17|360.27|365.08|362.18|363.11|360.21|4939
1648407600000|2022-03-27 19:00:00|363.18|360.28|363.46|358.56|364|360.53|362.62|358.22|4023
1648411200000|2022-03-27 20:00:00|363.47|358.57|370.32|365.42|370.32|365.42|361.67|356.77|6646
1648414800000|2022-03-27 21:00:00|370.3|365.4|374.31|371.41|374.67|371.77|368.39|365.4|6241
1648418400000|2022-03-27 22:00:00|374.28|371.38|376.18|373.28|376.57|373.67|372.14|369.24|6401
1648422000000|2022-03-27 23:00:00|376.23|373.33|378.34|375.44|378.72|375.82|376.16|373.26|4401
1648425600000|2022-03-28 00:00:00|378.32|375.42|377.83|374.93|383.41|380.51|376.36|373.46|6908
1648429200000|2022-03-28 01:00:00|377.82|374.92|374.27|371.37|378.37|375.47|372.97|370.07|4324
1648432800000|2022-03-28 02:00:00|374.29|371.39|373.32|370.42|374.66|371.76|370.95|368.05|3644
1648436400000|2022-03-28 03:00:00|373.3|370.4|376.5|373.6|376.65|373.75|372.65|369.75|3207
1648440000000|2022-03-28 04:00:00|376.49|373.59|377.49|374.59|379.26|376.36|374.19|371.29|4282
1648443600000|2022-03-28 05:00:00|377.5|374.6|386.2|383.3|387.2|384.3|377.15|374.25|7104
1648447200000|2022-03-28 06:00:00|386.21|383.31|381.52|378.62|386.25|383.35|375.18|372.28|6774
1648450800000|2022-03-28 07:00:00|381.51|378.61|382.45|379.55|383.4|380.5|381.46|378.56|4437
1648454400000|2022-03-28 08:00:00|382.47|379.57|380.96|378.06|382.51|379.61|378.05|375.15|4779
1648458000000|2022-03-28 09:00:00|380.92|378.02|381.22|378.32|381.53|378.63|379.75|376.85|4286
1648461600000|2022-03-28 10:00:00|381.2|378.3|382.28|379.38|384.34|381.44|380.81|377.91|6226
1648465200000|2022-03-28 11:00:00|382.26|379.36|380.35|377.45|383.22|380.32|380.07|377.17|5730
1648468800000|2022-03-28 12:00:00|380.38|377.48|381.24|378.34|382.68|379.78|378.86|375.96|5402
1648472400000|2022-03-28 13:00:00|381.25|378.35|386.97|384.07|386.97|384.07|380.29|377.39|6839
1648476000000|2022-03-28 14:00:00|386.98|384.08|386.17|383.27|387.11|384.21|380.75|377.85|7197
1648479600000|2022-03-28 15:00:00|386.12|383.22|380.05|377.15|386.43|383.53|379.77|376.87|6620
1648483200000|2022-03-28 16:00:00|380.08|377.18|381.15|378.25|382.93|380.03|377.24|374.34|7007
1648486800000|2022-03-28 17:00:00|381.16|378.26|379.81|376.91|381.21|378.31|377.82|374.92|6172
1648490400000|2022-03-28 18:00:00|379.75|376.85|384.3|381.4|385|382.1|379.18|376.28|7417
1648494000000|2022-03-28 19:00:00|384.35|381.45|382.19|379.29|385.03|382.13|380.93|378.03|6033
1648497600000|2022-03-28 20:00:00|382.18|379.28|384.67|381.77|384.95|382.05|380.84|377.94|4495
1648501200000|2022-03-28 21:00:00|384.66|381.76|380.37|377.47|385.18|382.28|375.13|372.23|5637
1648504800000|2022-03-28 22:00:00|380.36|377.46|376.85|373.95|381.94|379.04|376.34|373.44|7682
1648508400000|2022-03-28 23:00:00|376.8|373.9|369.84|366.94|378.62|375.72|365.5|362.6|9639
1648512000000|2022-03-29 00:00:00|369.88|366.98|372.21|369.31|373.59|370.69|368.83|365.93|8116
1648515600000|2022-03-29 01:00:00|372.18|369.28|376.02|373.12|376.03|373.13|371.8|368.9|5941
1648519200000|2022-03-29 02:00:00|376.03|373.13|373.02|370.12|376.23|373.33|372.92|370.02|7169
1648522800000|2022-03-29 03:00:00|373.01|370.11|373.35|370.45|374.65|371.75|372.31|369.41|5890
1648526400000|2022-03-29 04:00:00|373.37|370.47|375.94|373.04|376.43|373.53|373.24|370.34|6414
1648530000000|2022-03-29 05:00:00|375.92|373.02|376.71|373.81|377.29|374.39|375.68|372.78|5629
1648533600000|2022-03-29 06:00:00|376.72|373.82|377.67|374.77|378.51|375.61|375.92|373.02|6050
1648537200000|2022-03-29 07:00:00|377.63|374.73|375.53|372.63|377.67|374.77|374.71|371.81|5918
1648540800000|2022-03-29 08:00:00|375.52|372.62|377.47|374.57|378.21|375.31|375.44|372.54|6077
1648544400000|2022-03-29 09:00:00|377.42|374.52|376.92|374.02|378.78|375.88|375.21|372.31|5677
1648548000000|2022-03-29 10:00:00|376.93|374.03|376.47|373.57|377.4|374.5|375.57|372.67|5035
1648551600000|2022-03-29 11:00:00|376.48|373.58|381.91|379.01|382.05|379.15|376.15|373.25|6969
1648555200000|2022-03-29 12:00:00|381.92|379.02|381.87|378.97|382.89|379.99|379.65|376.75|8060
1648558800000|2022-03-29 13:00:00|381.86|378.96|381.53|378.63|388.87|385.97|379.1|376.2|8328
1648562400000|2022-03-29 14:00:00|381.55|378.65|380.33|377.43|382.29|379.39|379.33|376.43|5568
1648566000000|2022-03-29 15:00:00|380.31|377.41|374.44|371.54|381.71|378.81|373.42|370.52|6547
1648569600000|2022-03-29 16:00:00|374.45|371.55|374.9|372|375.19|372.29|369.08|366.18|8234
1648573200000|2022-03-29 17:00:00|374.88|371.98|372.95|370.05|374.9|372|368.79|365.89|6870
1648576800000|2022-03-29 18:00:00|372.94|370.04|372.9|370|373.73|370.83|370.41|367.51|5405
1648580400000|2022-03-29 19:00:00|372.87|369.97|374.26|371.36|375.39|372.49|372.63|369.73|5061
1648584000000|2022-03-29 20:00:00|374.27|371.37|372.69|369.79|375.01|372.11|370.59|367.69|4079
1648587600000|2022-03-29 21:00:00|372.72|369.82|371.11|368.21|373.4|370.5|369.92|367.02|3566
1648591200000|2022-03-29 22:00:00|371.1|368.2|371.82|368.92|374.5|371.6|368.28|365.38|7359
1648594800000|2022-03-29 23:00:00|371.84|368.94|374.73|371.83|375.86|372.96|371.3|368.4|6536
1648598400000|2022-03-30 00:00:00|374.72|371.82|371.82|368.92|374.72|371.82|368.67|365.77|7518
1648602000000|2022-03-30 01:00:00|371.81|368.91|366.72|363.82|372.33|369.43|364.74|361.84|7845
1648605600000|2022-03-30 02:00:00|366.73|363.83|369.5|366.6|370.11|367.21|365.6|362.7|4726
1648609200000|2022-03-30 03:00:00|369.48|366.58|370.8|367.9|371.25|368.35|369.18|366.28|4112
1648612800000|2022-03-30 04:00:00|370.79|367.89|372.28|369.38|372.3|369.4|370.01|367.11|3758
1648616400000|2022-03-30 05:00:00|372.29|369.39|376.69|373.79|376.84|373.94|371.59|368.69|4224
1648620000000|2022-03-30 06:00:00|376.71|373.81|380.54|377.64|380.96|378.06|376.66|373.76|5061
1648623600000|2022-03-30 07:00:00|380.53|377.63|379.68|376.78|381.89|378.99|378.91|376.01|5656
1648627200000|2022-03-30 08:00:00|379.69|376.79|381.96|379.06|382.12|379.22|377|374.1|5278
1648630800000|2022-03-30 09:00:00|381.95|379.05|377.44|374.54|382.16|379.26|376.36|373.46|5581
1648634400000|2022-03-30 10:00:00|377.41|374.51|379.19|376.29|380.4|377.5|376.91|374.01|6457
1648638000000|2022-03-30 11:00:00|379.16|376.26|379.47|376.57|380.55|377.65|376.15|373.25|6896
1648641600000|2022-03-30 12:00:00|379.5|376.6|385.56|382.66|385.99|383.09|378.14|375.24|6728
1648645200000|2022-03-30 13:00:00|385.58|382.68|381.08|378.18|387.25|384.35|379.47|376.57|9371
1648648800000|2022-03-30 14:00:00|381.05|378.15|382.48|379.58|384.86|381.96|378.91|376.01|7358
1648652400000|2022-03-30 15:00:00|382.49|379.59|383.12|380.22|383.72|380.82|379.65|376.75|7253
1648656000000|2022-03-30 16:00:00|383.1|380.2|385.2|382.3|388.13|385.23|381.96|379.06|7677
1648659600000|2022-03-30 17:00:00|385.21|382.31|385.87|382.97|386.35|383.45|382.06|379.16|6494
1648663200000|2022-03-30 18:00:00|385.88|382.98|382.53|379.63|386.63|383.73|382.06|379.16|5544
1648666800000|2022-03-30 19:00:00|382.54|379.64|379.33|376.43|382.57|379.67|376.94|374.04|6309
1648670400000|2022-03-30 20:00:00|379.34|376.44|380.02|377.12|380.41|377.51|377.86|374.96|4478
1648674000000|2022-03-30 21:00:00|379.98|377.08|378.97|376.07|381.78|378.88|378.47|375.57|4278
1648677600000|2022-03-30 22:00:00|378.98|376.08|381.41|378.51|381.61|378.71|378.41|375.51|4860
1648681200000|2022-03-30 23:00:00|381.38|378.48|381.52|378.62|383.42|380.52|380.5|377.6|4447
1648684800000|2022-03-31 00:00:00|381.54|378.64|386.49|383.59|387.32|384.42|379.87|376.97|5721
1648688400000|2022-03-31 01:00:00|386.5|383.6|385.8|382.9|387.56|384.66|385.65|382.75|5363
1648692000000|2022-03-31 02:00:00|385.79|382.89|383.98|381.08|386.1|383.2|382.94|380.04|5356
1648695600000|2022-03-31 03:00:00|383.96|381.06|382.02|379.12|384.52|381.62|381.81|378.91|5274
1648699200000|2022-03-31 04:00:00|382|379.1|380|377.1|382.57|379.67|379.42|376.52|4984
1648702800000|2022-03-31 05:00:00|379.99|377.09|381.24|378.34|381.72|378.82|379.39|376.49|5087
1648706400000|2022-03-31 06:00:00|381.22|378.32|382.02|379.12|382.24|379.34|380.12|377.22|4157
1648710000000|2022-03-31 07:00:00|382.03|379.13|382.9|380|383.05|380.15|380.51|377.61|5249
1648713600000|2022-03-31 08:00:00|382.92|380.02|384.68|381.78|385.18|382.28|382.08|379.18|7176
1648717200000|2022-03-31 09:00:00|384.7|381.8|385.52|382.62|385.82|382.92|383.55|380.65|6236
1648720800000|2022-03-31 10:00:00|385.51|382.61|385.81|382.91|386.2|383.3|384.79|381.89|6156
1648724400000|2022-03-31 11:00:00|385.8|382.9|383.8|380.9|386.1|383.2|381.68|378.78|6369
1648728000000|2022-03-31 12:00:00|383.83|380.93|386.11|383.21|390.83|387.93|383.11|380.21|7682
1648731600000|2022-03-31 13:00:00|386.07|383.17|378.05|375.15|387.78|384.88|377.91|375.01|8485
1648735200000|2022-03-31 14:00:00|378.03|375.13|373.94|371.04|378.05|375.15|366.17|363.27|9778
1648738800000|2022-03-31 15:00:00|373.91|371.01|370.64|367.74|375.3|372.4|369.72|366.82|8438
1648742400000|2022-03-31 16:00:00|370.65|367.75|365.93|363.03|371.08|368.18|364.12|361.22|9664
1648746000000|2022-03-31 17:00:00|365.92|363.02|372.15|369.25|372.82|369.92|365.55|362.65|9294
1648749600000|2022-03-31 18:00:00|372.18|369.28|376.09|373.19|376.09|373.19|368.85|365.95|8498
1648753200000|2022-03-31 19:00:00|376.07|373.17|378.57|375.67|379.34|376.44|375.16|372.26|8527
1648756800000|2022-03-31 20:00:00|378.58|375.68|386.62|383.72|386.62|383.72|378.32|375.42|7577
1648760400000|2022-03-31 21:00:00|386.63|383.73|383.84|380.94|392.64|389.74|383.74|380.84|6179
1648764000000|2022-03-31 22:00:00|383.83|380.93|385.1|382.2|386.27|383.37|382.85|379.95|6280
1648767600000|2022-03-31 23:00:00|385.11|382.21|385.66|382.76|389.06|386.16|380.73|377.83|8344
1648771200000|2022-04-01 00:00:00|385.64|382.74|388.46|385.56|391.01|388.11|385.17|382.27|8987
1648774800000|2022-04-01 01:00:00|388.43|385.53|380.38|377.48|389.33|386.43|380.36|377.46|8548
1648778400000|2022-04-01 02:00:00|380.37|377.47|367.32|364.42|380.38|377.48|364.81|361.91|9761
1648782000000|2022-04-01 03:00:00|367.33|364.43|372.56|369.66|372.61|369.71|366.04|363.14|8487
1648785600000|2022-04-01 04:00:00|372.55|369.65|371.42|368.52|373.04|370.14|371.03|368.13|7160
1648789200000|2022-04-01 05:00:00|371.43|368.53|368.23|365.33|371.97|369.07|367.93|365.03|6865
1648792800000|2022-04-01 06:00:00|368.22|365.32|371.96|369.06|372.11|369.21|367.73|364.83|6024
1648796400000|2022-04-01 07:00:00|371.97|369.07|372.92|370.02|373.45|370.55|370.63|367.73|5488
1648800000000|2022-04-01 08:00:00|372.91|370.01|372.01|369.11|373.8|370.9|371.11|368.21|6489
1648803600000|2022-04-01 09:00:00|372|369.1|370.24|367.34|373.19|370.29|369.4|366.5|7340
1648807200000|2022-04-01 10:00:00|370.25|367.35|374.62|371.72|375.13|372.23|369.54|366.64|6364
1648810800000|2022-04-01 11:00:00|374.63|371.73|370.67|367.77|374.88|371.98|370.18|367.28|7114
1648814400000|2022-04-01 12:00:00|370.68|367.78|371.5|368.6|374.14|371.24|366.63|363.73|8919
1648818000000|2022-04-01 13:00:00|371.46|368.56|373.1|370.2|375.71|372.81|371.41|368.51|9259
1648821600000|2022-04-01 14:00:00|373.12|370.22|381.13|378.23|381.22|378.32|373.03|370.13|8283
1648825200000|2022-04-01 15:00:00|381.08|378.18|380.3|377.4|384.21|381.31|379.81|376.91|9862
1648828800000|2022-04-01 16:00:00|380.33|377.43|379.38|376.48|383.74|380.84|379.11|376.21|8324
1648832400000|2022-04-01 17:00:00|379.39|376.49|382.52|379.62|383.62|380.72|378.33|375.43|8953
1648836000000|2022-04-01 18:00:00|382.51|379.61|382.56|379.66|383.37|380.47|380.96|378.06|6965
1648839600000|2022-04-01 19:00:00|382.55|379.65|383.88|380.98|384.43|381.53|381.46|378.56|7772
1648843200000|2022-04-01 20:00:00|383.87|380.97|380.83|377.93|383.91|381.01|379.72|376.82|5707
1648879200000|2022-04-02 06:00:00|379.59|376.69|379.75|376.85|379.75|376.85|379.58|376.68|166
1648882800000|2022-04-02 07:00:00|381.22|378.32|381|378.1|382.23|379.33|380.07|377.17|6353
1648886400000|2022-04-02 08:00:00|380.99|378.09|381.38|378.48|381.73|378.83|380.4|377.5|6607
1648890000000|2022-04-02 09:00:00|381.44|378.54|382.63|379.73|383.01|380.11|380.67|377.77|6408
1648893600000|2022-04-02 10:00:00|382.62|379.72|381.71|378.81|382.76|379.86|380.75|377.85|6088
1648897200000|2022-04-02 11:00:00|381.7|378.8|379.34|376.44|382.16|379.26|379.33|376.43|6176
1648900800000|2022-04-02 12:00:00|379.36|376.46|381.03|378.13|382.32|379.42|375.36|372.46|9023
1648904400000|2022-04-02 13:00:00|381.01|378.11|380.6|377.7|383.29|380.39|379.83|376.93|7233
1648908000000|2022-04-02 14:00:00|380.61|377.71|378.98|376.08|381.36|378.46|378.25|375.35|6942
1648911600000|2022-04-02 15:00:00|378.99|376.09|377.14|374.24|380.63|377.73|373.97|371.07|8812
1648915200000|2022-04-02 16:00:00|377.15|374.25|378.25|375.35|379.57|376.67|375.4|372.5|7792
1648918800000|2022-04-02 17:00:00|378.23|375.33|378.46|375.56|379.53|376.63|377.68|374.78|7451
1648922400000|2022-04-02 18:00:00|378.45|375.55|375.02|372.12|378.9|376|372.01|369.11|9281
1648926000000|2022-04-02 19:00:00|375.01|372.11|376.49|373.59|378.23|375.33|374.8|371.9|6689
1648929600000|2022-04-02 20:00:00|376.51|373.61|377.42|374.52|378.07|375.17|375.34|372.44|6854
1648933200000|2022-04-02 21:00:00|377.41|374.51|377.47|374.57|377.55|374.65|376.16|373.26|3323
1648936800000|2022-04-02 22:00:00|377.46|374.56|377.24|374.34|378.12|375.22|376.19|373.29|5296
1648940400000|2022-04-02 23:00:00|377.25|374.35|376.73|373.83|377.33|374.43|376.61|373.71|497
1648944000000|2022-04-03 00:00:00|374.16|371.26|376.85|373.95|377.03|374.13|373.68|370.78|6755
1648947600000|2022-04-03 01:00:00|376.86|373.96|373.6|370.7|376.86|373.96|369.79|366.89|8231
1648951200000|2022-04-03 02:00:00|373.62|370.72|372.95|370.05|375.08|372.18|371.36|368.46|6839
1648954800000|2022-04-03 03:00:00|372.94|370.04|377.41|374.51|377.41|374.51|372.41|369.51|6386
1648958400000|2022-04-03 04:00:00|377.4|374.5|379.49|376.59|379.5|376.6|377.09|374.19|6541
1648962000000|2022-04-03 05:00:00|379.48|376.58|379.43|376.53|379.76|376.86|379.01|376.11|6075
1648965600000|2022-04-03 06:00:00|379.44|376.54|379.84|376.94|380.77|377.87|378.38|375.48|6625
1648969200000|2022-04-03 07:00:00|379.83|376.93|379.26|376.36|380.15|377.25|378.36|375.46|6485
1648972800000|2022-04-03 08:00:00|379.27|376.37|376.93|374.03|379.73|376.83|376.54|373.64|6429
1648976400000|2022-04-03 09:00:00|376.94|374.04|376.75|373.85|377.44|374.54|374.86|371.96|6710
1648980000000|2022-04-03 10:00:00|376.76|373.86|376.87|373.97|377.33|374.43|375.79|372.89|6285
1648983600000|2022-04-03 11:00:00|376.88|373.98|377.42|374.52|378.04|375.14|375.62|372.72|6537
1648987200000|2022-04-03 12:00:00|377.41|374.51|377.93|375.03|378.56|375.66|376.02|373.12|5542
1648990800000|2022-04-03 13:00:00|377.94|375.04|378.35|375.45|379.54|376.64|377.14|374.24|7371
1648994400000|2022-04-03 14:00:00|378.34|375.44|378.46|375.56|378.84|375.94|376.89|373.99|6665
1648998000000|2022-04-03 15:00:00|378.45|375.55|378.08|375.18|379.1|376.2|377.59|374.69|7171
1649001600000|2022-04-03 16:00:00|378.07|375.17|377.42|374.52|379.47|376.57|375.81|372.91|7787
1649005200000|2022-04-03 17:00:00|377.43|374.53|376.28|373.38|377.79|374.89|375.47|372.57|5984
1649008800000|2022-04-03 18:00:00|376.29|373.39|376.26|373.36|377.29|374.39|375.36|372.46|5877
1649012400000|2022-04-03 19:00:00|376.27|373.37|376.91|372.01|377.67|374.12|375.64|372|7368
1649016000000|2022-04-03 20:00:00|376.92|372.02|377.42|372.52|377.88|372.98|376.79|371.89|6158
1649019600000|2022-04-03 21:00:00|377.37|372.47|378.46|375.56|378.46|375.56|376.7|372.47|4633
1649023200000|2022-04-03 22:00:00|378.51|375.61|380.05|377.15|382.72|379.82|378.32|375.42|6205
1649026800000|2022-04-03 23:00:00|380.04|377.14|380.21|377.31|381.48|378.58|378.17|375.27|8032
1649030400000|2022-04-04 00:00:00|380.22|377.32|374.85|371.95|380.46|377.56|373.78|370.88|9049
1649034000000|2022-04-04 01:00:00|374.87|371.97|375.36|372.46|376.22|373.32|373.93|371.03|8140
1649037600000|2022-04-04 02:00:00|375.34|372.44|379.49|376.59|379.62|376.72|374.12|371.22|6476
1649041200000|2022-04-04 03:00:00|379.47|376.57|377.43|374.53|381.01|378.11|377.35|374.45|5818
1649044800000|2022-04-04 04:00:00|377.44|374.54|375.77|372.87|377.67|374.77|375.59|372.69|6589
1649048400000|2022-04-04 05:00:00|375.78|372.88|377.76|374.86|377.81|374.91|375.15|372.25|6384
1649052000000|2022-04-04 06:00:00|377.69|374.79|379.12|376.22|380.11|377.21|377.16|374.26|7192
1649055600000|2022-04-04 07:00:00|379.13|376.23|378.73|375.83|379.53|376.63|377.45|374.55|7039
1649059200000|2022-04-04 08:00:00|378.74|375.84|376.88|373.98|378.9|376|375.76|372.86|8093
1649062800000|2022-04-04 09:00:00|376.89|373.99|375.25|372.35|376.95|374.05|375.22|372.32|8312
1649066400000|2022-04-04 10:00:00|375.22|372.32|373.18|370.28|375.33|372.43|371.1|368.2|8116
1649070000000|2022-04-04 11:00:00|373.17|370.27|376.55|373.65|376.74|373.84|372.74|369.84|7934
1649073600000|2022-04-04 12:00:00|376.52|373.62|375.69|372.79|378.14|375.24|374.24|371.34|8487
1649077200000|2022-04-04 13:00:00|375.57|372.67|379.15|376.25|379.82|376.92|374.64|371.74|8923
1649080800000|2022-04-04 14:00:00|379.14|376.24|378.43|375.53|380.25|377.35|377.07|374.17|9888
1649084400000|2022-04-04 15:00:00|378.44|375.54|373.42|370.52|379.49|376.59|372.99|370.09|9897
1649088000000|2022-04-04 16:00:00|373.47|370.57|373.06|370.16|375.71|372.81|372.24|369.34|9147
1649091600000|2022-04-04 17:00:00|373.07|370.17|368.24|365.34|373.93|371.03|365.7|362.8|9093
1649095200000|2022-04-04 18:00:00|368.28|365.38|370.04|367.14|370.52|367.62|364.39|361.49|9564
1649098800000|2022-04-04 19:00:00|370.08|367.18|371.8|368.9|372.34|369.44|370.08|367.18|8705
1649102400000|2022-04-04 20:00:00|371.79|368.89|372.98|370.08|373.84|370.94|370.55|367.65|8821
1649106000000|2022-04-04 21:00:00|372.99|370.09|374.91|372.01|375.29|372.39|371.96|369.06|4812
1649109600000|2022-04-04 22:00:00|374.9|372|376.57|373.67|377.68|374.78|373.17|370.27|7080
1649113200000|2022-04-04 23:00:00|376.56|373.66|377.65|374.75|378.21|375.31|376.45|373.55|7132
1649116800000|2022-04-05 00:00:00|377.62|374.72|374.14|371.24|377.79|374.89|373.95|371.05|7169
1649120400000|2022-04-05 01:00:00|374.13|371.23|376.92|374.02|376.96|374.06|373.97|371.07|7238
1649124000000|2022-04-05 02:00:00|376.91|374.01|377.37|374.47|378.1|375.2|376.51|373.61|6544
1649127600000|2022-04-05 03:00:00|377.35|374.45|378.3|375.4|378.42|375.52|376.32|373.42|6781
1649131200000|2022-04-05 04:00:00|378.27|375.37|379.14|376.24|379.47|376.57|378.07|375.17|6223
1649134800000|2022-04-05 05:00:00|379.15|376.25|377.72|374.82|379.46|376.56|377.66|374.76|5710
1649138400000|2022-04-05 06:00:00|377.68|374.78|376.27|373.37|379.03|376.13|375.31|372.41|3167
1649142000000|2022-04-05 07:00:00|376.26|373.36|380.57|377.67|380.67|377.77|375.41|372.51|2954
1649145600000|2022-04-05 08:00:00|380.56|377.66|378.41|375.51|381.61|378.71|377.46|374.56|3602
1649149200000|2022-04-05 09:00:00|378.44|375.54|377.41|374.51|380.18|377.28|377.36|374.46|2932
1649152800000|2022-04-05 10:00:00|377.4|374.5|378.81|375.91|379.49|376.59|376.77|373.87|6875
1649156400000|2022-04-05 11:00:00|378.84|375.94|379.61|376.71|379.99|377.09|378.29|375.39|6591
1649160000000|2022-04-05 12:00:00|379.62|376.72|378.66|375.76|383.47|380.57|378.14|375.24|7642
1649163600000|2022-04-05 13:00:00|378.69|375.79|373.76|370.86|380.32|377.42|373.66|370.76|8607
1649167200000|2022-04-05 14:00:00|373.75|370.85|373.28|370.38|374.25|371.35|370.36|367.46|9271
1649170800000|2022-04-05 15:00:00|373.3|370.4|371.94|369.04|375.4|372.5|371.25|368.35|7654
1649174400000|2022-04-05 16:00:00|371.9|369|373.34|370.44|373.51|370.61|370.44|367.54|7522
1649178000000|2022-04-05 17:00:00|373.32|370.42|373.11|370.21|375.37|372.47|372.41|369.51|7278
1649181600000|2022-04-05 18:00:00|373.06|370.16|373.01|370.11|373.95|371.05|372.56|369.66|5340
1649185200000|2022-04-05 19:00:00|373|370.1|372.09|369.19|373.59|370.69|369.78|366.88|8402
1649188800000|2022-04-05 20:00:00|372.08|369.18|369.63|366.73|372.99|370.09|368.02|365.12|6323
1649192400000|2022-04-05 21:00:00|369.61|366.71|370.65|367.75|370.72|367.82|368.31|365.41|3810
1649196000000|2022-04-05 22:00:00|370.66|367.76|370.47|367.57|372.03|369.13|369.45|366.55|4841
1649199600000|2022-04-05 23:00:00|370.49|367.59|366.76|363.86|371.09|368.19|366.58|363.68|5094
1649203200000|2022-04-06 00:00:00|366.77|363.87|358.91|356.01|369.39|366.49|349.59|346.69|9956
1649206800000|2022-04-06 01:00:00|358.88|355.98|359.38|356.48|361.58|358.68|358.3|355.4|8043
1649210400000|2022-04-06 02:00:00|359.36|356.46|358.26|355.36|359.92|357.02|358.08|355.18|6744
1649214000000|2022-04-06 03:00:00|358.24|355.34|357.69|354.79|358.41|355.51|356.9|354|6854
1649217600000|2022-04-06 04:00:00|357.68|354.78|359.82|356.92|360.12|357.22|356.19|353.29|7355
1649221200000|2022-04-06 05:00:00|359.83|356.93|361.15|358.25|361.52|358.62|359.59|356.69|7077
1649224800000|2022-04-06 06:00:00|361.07|358.17|360.53|357.63|361.38|358.48|358.94|356.04|8012
1649228400000|2022-04-06 07:00:00|360.52|357.62|358.85|355.95|361.29|358.39|358.5|355.6|7303
1649232000000|2022-04-06 08:00:00|358.89|355.99|360.76|357.86|361.12|358.22|357.39|354.49|7752
1649235600000|2022-04-06 09:00:00|360.74|357.84|360.59|357.69|361.26|358.36|358.58|355.68|6342
1649239200000|2022-04-06 10:00:00|360.55|357.65|357.07|354.17|362.19|359.29|357.03|354.13|7672
1649242800000|2022-04-06 11:00:00|357.08|354.18|352.99|350.09|357.56|354.66|352.22|349.32|9656
1649246400000|2022-04-06 12:00:00|352.95|350.05|352.43|349.53|355.85|352.95|351.61|348.71|9584
1649250000000|2022-04-06 13:00:00|352.37|349.47|346.86|343.96|354.49|351.59|346.28|343.38|9829
1649253600000|2022-04-06 14:00:00|346.88|343.98|346.04|343.14|348.49|345.59|343.34|340.44|10169
1649257200000|2022-04-06 15:00:00|346.07|343.17|345.21|342.31|346.86|343.96|341.21|338.31|10195
1649260800000|2022-04-06 16:00:00|345.2|342.3|345.38|342.48|346.44|343.54|341.8|338.9|9943
1649264400000|2022-04-06 17:00:00|345.36|342.46|347.27|344.37|348.36|345.46|341.14|338.24|9956
1649268000000|2022-04-06 18:00:00|347.28|344.38|345.08|342.18|350.11|347.21|341.15|338.25|10854
1649271600000|2022-04-06 19:00:00|345.07|342.17|341.43|338.53|345.55|342.65|340.78|337.88|9215
1649275200000|2022-04-06 20:00:00|341.42|338.52|341.12|338.22|342.63|339.73|338.89|335.99|7799
1649278800000|2022-04-06 21:00:00|341.09|338.19|340.66|337.76|342.29|339.39|339.84|336.94|5078
1649282400000|2022-04-06 22:00:00|340.68|337.78|335.94|333.04|341.22|338.32|335.76|332.86|5214
1649286000000|2022-04-06 23:00:00|335.93|333.03|332.43|329.53|337.25|334.35|330.72|327.82|7648
1649289600000|2022-04-07 00:00:00|332.42|329.52|329.17|326.27|336.78|333.88|328.2|325.3|9337
1649293200000|2022-04-07 01:00:00|329.15|326.25|333.67|330.77|334.09|331.19|328.95|326.05|8583
1649296800000|2022-04-07 02:00:00|333.63|330.73|335.05|332.15|335.47|332.57|330.98|328.08|8730
1649300400000|2022-04-07 03:00:00|335.06|332.16|334.86|331.96|335.74|332.84|332.87|329.97|8289
1649304000000|2022-04-07 04:00:00|334.85|331.95|336.22|333.32|337.04|334.14|333.84|330.94|7308
1649307600000|2022-04-07 05:00:00|336.2|333.3|335.63|332.73|336.69|333.79|333.31|330.41|4667
1649311200000|2022-04-07 06:00:00|335.62|332.72|335.61|332.71|336.37|333.47|333.62|330.72|6287
1649314800000|2022-04-07 07:00:00|335.62|332.72|336.38|333.48|338.48|335.58|335.61|332.71|5000
1649318400000|2022-04-07 08:00:00|336.39|333.49|337.32|334.42|337.55|334.65|336.05|333.15|6411
1649322000000|2022-04-07 09:00:00|337.34|334.44|336.76|333.86|337.67|334.77|334.53|331.63|6255
1649325600000|2022-04-07 10:00:00|336.77|333.87|338.15|335.25|338.39|335.49|335.91|333.01|3564
1649329200000|2022-04-07 11:00:00|338.16|335.26|340.1|337.2|341.35|338.45|337.09|334.19|6164
1649332800000|2022-04-07 12:00:00|340.09|337.19|336.6|333.7|341.38|338.48|336.58|333.68|4666
1649336400000|2022-04-07 13:00:00|336.58|333.68|337.53|334.63|337.94|335.04|334.57|331.67|6253
1649340000000|2022-04-07 14:00:00|337.52|334.62|332.9|330|338.25|335.35|332.26|329.36|8401
1649343600000|2022-04-07 15:00:00|332.89|329.99|335.12|332.22|335.55|332.65|330.94|328.04|8906
1649347200000|2022-04-07 16:00:00|335.11|332.21|337.36|334.46|337.61|334.71|334.65|331.75|8513
1649350800000|2022-04-07 17:00:00|337.35|334.45|337.99|335.09|338.43|335.53|335.92|333.02|7850
1649354400000|2022-04-07 18:00:00|337.96|335.06|338.11|335.21|339.07|336.17|336.98|334.08|7394
1649358000000|2022-04-07 19:00:00|338.12|335.22|336.85|333.95|338.89|335.99|336.82|333.92|6182
1649361600000|2022-04-07 20:00:00|336.83|333.93|337.54|334.64|337.56|334.66|335.72|332.82|2759
1649365200000|2022-04-07 21:00:00|337.55|334.65|336.89|333.99|337.73|334.83|335.42|332.52|3105
1649368800000|2022-04-07 22:00:00|336.88|333.98|338.67|335.77|338.84|335.94|336.56|333.66|4956
1649372400000|2022-04-07 23:00:00|338.66|335.76|337.44|334.54|340.61|337.71|337.44|334.54|6894
1649376000000|2022-04-08 00:00:00|337.43|334.53|336.3|333.4|338.99|336.09|336.17|333.27|7601
1649379600000|2022-04-08 01:00:00|336.31|333.41|337.56|334.66|338.45|335.55|336.21|333.31|7258
1649383200000|2022-04-08 02:00:00|337.59|334.69|338.38|335.48|339.18|336.28|337.19|334.29|7101
1649386800000|2022-04-08 03:00:00|338.39|335.49|338.21|335.31|339.08|336.18|337.05|334.15|6107
1649390400000|2022-04-08 04:00:00|338.22|335.32|337.92|335.02|338.67|335.77|337.6|334.7|6322
1649394000000|2022-04-08 05:00:00|337.91|335.01|338.3|335.4|338.95|336.05|337.16|334.26|6915
1649397600000|2022-04-08 06:00:00|338.27|335.37|338.58|335.68|339.37|336.47|336.38|333.48|6705
1649401200000|2022-04-08 07:00:00|338.54|335.64|338.6|335.7|339.66|336.76|336.04|333.14|8320
1649404800000|2022-04-08 08:00:00|338.61|335.71|336.91|334.01|338.8|335.9|336.55|333.65|5858
1649408400000|2022-04-08 09:00:00|336.9|334|335.72|332.82|337.65|334.75|335.31|332.41|4072
1649412000000|2022-04-08 10:00:00|335.71|332.81|334.28|331.38|335.8|332.9|333.92|331.02|3764
1649415600000|2022-04-08 11:00:00|334.27|331.37|331.57|328.67|334.27|331.37|330.74|327.84|5735
1649419200000|2022-04-08 12:00:00|331.58|328.68|330.71|327.81|332.64|329.74|330.01|327.11|5391
1649422800000|2022-04-08 13:00:00|330.7|327.8|329.81|326.91|331.38|328.48|328.44|325.54|7960
1649426400000|2022-04-08 14:00:00|329.8|326.9|338.6|335.7|339.63|336.73|329.65|326.75|9294
1649430000000|2022-04-08 15:00:00|338.57|335.67|336.67|333.77|340.03|337.13|336.59|333.69|7956
1649433600000|2022-04-08 16:00:00|336.68|333.78|335.98|333.08|337.72|334.82|335.72|332.82|7481
1649437200000|2022-04-08 17:00:00|335.99|333.09|334.23|331.33|336.14|333.24|332.87|329.97|8799
1649440800000|2022-04-08 18:00:00|334.22|331.32|331.29|328.39|334.66|331.76|329.04|326.14|9374
1649444400000|2022-04-08 19:00:00|331.32|328.42|330.33|327.43|333.65|330.75|329.58|326.68|8561
1649448000000|2022-04-08 20:00:00|330.37|327.47|329.88|326.98|331.09|328.19|329.09|326.19|6652
1649487600000|2022-04-09 07:00:00|330.41|327.51|325.94|323.04|330.41|327.51|324.63|321.73|3754
1649491200000|2022-04-09 08:00:00|325.92|323.02|325.75|322.85|326.19|323.29|324.9|322|3820
1649494800000|2022-04-09 09:00:00|325.69|322.79|325.68|322.78|326.05|323.15|325.1|322.2|2945
1649498400000|2022-04-09 10:00:00|325.69|322.79|326.34|323.44|326.58|323.68|323.74|320.84|5719
1649502000000|2022-04-09 11:00:00|326.33|323.43|327.46|324.56|327.87|324.97|326.1|323.2|5770
1649505600000|2022-04-09 12:00:00|327.47|324.57|328.23|325.33|328.48|325.58|326.35|323.45|5643
1649509200000|2022-04-09 13:00:00|328.27|325.37|326|323.1|328.44|325.54|325.98|323.08|6141
1649512800000|2022-04-09 14:00:00|326.02|323.12|326.81|323.91|326.82|323.92|324.23|321.33|5394
1649516400000|2022-04-09 15:00:00|326.85|323.95|324.61|321.71|327.41|324.51|324.53|321.63|6476
1649520000000|2022-04-09 16:00:00|324.6|321.7|325.76|322.86|327.46|324.56|324.56|321.66|7074
1649523600000|2022-04-09 17:00:00|325.79|322.89|327.69|324.79|328.21|325.31|325.26|322.36|6662
1649527200000|2022-04-09 18:00:00|327.7|324.8|326.98|324.08|328.11|325.21|326.19|323.29|6622
1649530800000|2022-04-09 19:00:00|326.97|324.07|328.01|325.11|328.62|325.72|326.8|323.9|6705
1649534400000|2022-04-09 20:00:00|328|325.1|326.21|323.31|329.12|326.22|326.09|323.19|6425
1649538000000|2022-04-09 21:00:00|326.03|323.13|327.45|324.55|327.98|325.08|325.95|323.05|3453
1649541600000|2022-04-09 22:00:00|327.46|324.56|327.86|324.96|328.34|325.44|327.22|324.32|3811
1649545200000|2022-04-09 23:00:00|327.87|324.97|327.41|324.51|327.9|325|325.77|322.87|5821
1649548800000|2022-04-10 00:00:00|327.42|324.52|326.62|323.72|327.9|325|326.5|323.6|4995
1649552400000|2022-04-10 01:00:00|326.63|323.73|327.29|324.39|328.04|325.14|326.47|323.57|5170
1649556000000|2022-04-10 02:00:00|327.3|324.4|328.14|325.24|329.87|326.97|327.1|324.2|5234
1649559600000|2022-04-10 03:00:00|328.1|325.2|327.94|325.04|329.23|326.33|327.91|325.01|4321
1649563200000|2022-04-10 04:00:00|327.92|325.02|328.29|325.39|328.82|325.92|327.42|324.52|4916
1649566800000|2022-04-10 05:00:00|328.28|325.38|326.77|323.87|329.35|326.45|326.61|323.71|4832
1649570400000|2022-04-10 06:00:00|326.76|323.86|327.65|324.75|327.89|324.99|326.2|323.3|4809
1649574000000|2022-04-10 07:00:00|327.64|324.74|327.28|324.38|329.05|326.15|325.99|323.09|4382
1649577600000|2022-04-10 08:00:00|327.29|324.39|325.71|322.81|328.54|325.64|325.4|322.5|5460
1649581200000|2022-04-10 09:00:00|325.72|322.82|324.8|321.9|326.07|323.17|324.38|321.48|4908
1649584800000|2022-04-10 10:00:00|324.83|321.93|325.54|322.64|325.65|322.75|324.08|321.18|2792
1649588400000|2022-04-10 11:00:00|325.53|322.63|326.54|323.64|327.12|324.22|325.51|322.61|3690
1649592000000|2022-04-10 12:00:00|326.55|323.65|327.18|324.28|328.03|325.13|325.4|322.5|6048
1649595600000|2022-04-10 13:00:00|327.15|324.25|328.19|325.29|328.33|325.43|326.64|323.74|4865
1649599200000|2022-04-10 14:00:00|328.17|325.27|329.19|326.29|329.62|326.72|327.57|324.67|4650
1649602800000|2022-04-10 15:00:00|329.17|326.27|328.57|325.67|330.11|327.21|328.29|325.39|4470
1649606400000|2022-04-10 16:00:00|328.58|325.68|331|328.1|331.27|328.37|328.58|325.68|4996
1649610000000|2022-04-10 17:00:00|330.98|328.08|332.91|330.01|333.87|330.97|330.97|328.07|6765
1649613600000|2022-04-10 18:00:00|332.92|330.02|332.43|329.53|333.75|330.85|332.19|329.29|5400
1649617200000|2022-04-10 19:00:00|332.39|329.49|333.84|328.94|334.37|330.02|332.08|328.62|4657
1649620800000|2022-04-10 20:00:00|333.83|328.93|332.58|327.68|334.53|329.63|332.47|327.57|5640
1649624400000|2022-04-10 21:00:00|332.59|327.69|328.17|325.27|332.82|327.96|328.1|325.2|3884
1649628000000|2022-04-10 22:00:00|328.19|325.29|323.79|320.89|328.5|325.6|322.84|319.94|8326
1649631600000|2022-04-10 23:00:00|323.82|320.92|321.38|318.48|323.82|320.92|319.96|317.06|7880
1649635200000|2022-04-11 00:00:00|321.36|318.46|320.85|317.95|322.36|319.46|318.39|315.49|8841
1649638800000|2022-04-11 01:00:00|320.86|317.96|319.97|317.07|322.34|319.44|319.96|317.06|7437
1649642400000|2022-04-11 02:00:00|319.98|317.08|315.64|312.74|320.95|318.05|315.05|312.15|8573
1649646000000|2022-04-11 03:00:00|315.69|312.79|316.15|313.25|316.39|313.49|313.52|310.62|8308
1649649600000|2022-04-11 04:00:00|316.11|313.21|318.22|315.32|318.45|315.55|315.8|312.9|7192
1649653200000|2022-04-11 05:00:00|318.23|315.33|318.77|315.87|319.28|316.38|317.61|314.71|5951
1649656800000|2022-04-11 06:00:00|318.76|315.86|317.91|315.01|318.81|315.91|317.24|314.34|4257
1649660400000|2022-04-11 07:00:00|317.96|315.06|318.72|315.82|319|316.1|317.18|314.28|4016
1649664000000|2022-04-11 08:00:00|318.75|315.85|316.12|313.22|319.36|316.46|314.68|311.78|5419
1649667600000|2022-04-11 09:00:00|316.14|313.24|306.02|303.12|316.15|313.25|306.02|303.12|7723
1649671200000|2022-04-11 10:00:00|306.13|303.23|308.83|305.93|309.14|306.24|305.05|302.15|7264
1649674800000|2022-04-11 11:00:00|308.8|305.9|305.7|302.8|308.84|305.94|304.73|301.83|7003
1649678400000|2022-04-11 12:00:00|305.71|302.81|305.34|302.44|306.64|303.74|304.63|301.73|6050
1649682000000|2022-04-11 13:00:00|305.33|302.43|305.19|302.29|305.9|303|301.94|299.04|7964
1649685600000|2022-04-11 14:00:00|305.18|302.28|303.91|301.01|306.41|303.51|302.95|300.05|7873
1649689200000|2022-04-11 15:00:00|303.88|300.98|303.23|300.33|305.71|302.81|303.11|300.21|6039
1649692800000|2022-04-11 16:00:00|303.24|300.34|304.67|301.77|304.9|302|301.15|298.25|7631
1649696400000|2022-04-11 17:00:00|304.69|301.79|304.21|301.31|305.3|302.4|301.67|298.77|7203
1649700000000|2022-04-11 18:00:00|304.22|301.32|305.09|302.19|305.17|302.27|302.74|299.84|5479
1649703600000|2022-04-11 19:00:00|305.1|302.2|301.78|298.88|305.7|302.8|300.39|297.49|7301
1649707200000|2022-04-11 20:00:00|301.77|298.87|297.82|294.92|302.56|299.66|297.59|294.69|7507
1649710800000|2022-04-11 21:00:00|297.8|294.9|293.13|290.23|299.12|296.22|292.41|289.51|6131
1649714400000|2022-04-11 22:00:00|293.21|290.31|296.49|293.59|298.3|295.4|292.55|289.65|7721
1649718000000|2022-04-11 23:00:00|296.5|293.6|296.38|293.48|297.9|295|295.49|292.59|5952
1649721600000|2022-04-12 00:00:00|296.37|293.47|298.05|295.15|299.05|296.15|294.74|291.84|6574
1649725200000|2022-04-12 01:00:00|298.06|295.16|299.25|296.35|300.63|297.73|297.35|294.45|5290
1649728800000|2022-04-12 02:00:00|299.26|296.36|299.83|296.93|299.88|296.98|296.86|293.96|4989
1649732400000|2022-04-12 03:00:00|299.87|296.97|301.5|298.6|301.55|298.65|299.48|296.58|4795
1649736000000|2022-04-12 04:00:00|301.51|298.61|304.32|301.42|304.4|301.5|301.14|298.24|5097
1649739600000|2022-04-12 05:00:00|304.31|301.41|306.43|303.53|306.51|303.61|304|301.1|4584
1649743200000|2022-04-12 06:00:00|306.51|303.61|303.85|300.95|307.24|304.34|303.24|300.34|5423
1649746800000|2022-04-12 07:00:00|303.86|300.96|304.27|301.37|304.87|301.97|302.62|299.72|5983
1649750400000|2022-04-12 08:00:00|304.26|301.36|304.34|301.44|305.3|302.4|303.71|300.81|4328
1649754000000|2022-04-12 09:00:00|304.33|301.43|303.13|300.23|304.63|301.73|302.41|299.51|3871
1649757600000|2022-04-12 10:00:00|303.12|300.22|302.53|299.63|303.4|300.5|302|299.1|3203
1649761200000|2022-04-12 11:00:00|302.54|299.64|305.51|302.61|305.74|302.84|302.1|299.2|4336
1649764800000|2022-04-12 12:00:00|305.52|302.62|308.57|305.67|308.61|305.71|303.62|300.72|7561
1649768400000|2022-04-12 13:00:00|308.58|305.68|307.58|304.68|308.88|305.98|306.52|303.62|7553
1649772000000|2022-04-12 14:00:00|307.59|304.69|305.01|302.11|307.78|304.88|303.46|300.56|7508
1649775600000|2022-04-12 15:00:00|304.98|302.08|306.09|303.19|306.8|303.9|304.61|301.71|5483
1649779200000|2022-04-12 16:00:00|306.11|303.21|305.67|302.77|307.4|304.5|304.48|301.58|6220
1649782800000|2022-04-12 17:00:00|305.66|302.76|304.08|301.18|306.71|303.81|303.65|300.75|5126
1649786400000|2022-04-12 18:00:00|304.09|301.19|300.87|297.97|304.51|301.61|300.79|297.89|6254
1649790000000|2022-04-12 19:00:00|300.88|297.98|299.27|296.37|301.86|298.96|298.96|296.06|6140
1649793600000|2022-04-12 20:00:00|299.25|296.35|300.12|297.22|301.08|298.18|298.76|295.86|5078
1649797200000|2022-04-12 21:00:00|300.13|297.23|302.43|299.53|302.53|299.63|299.69|296.79|3515
1649800800000|2022-04-12 22:00:00|302.42|299.52|303.59|300.69|304.01|301.11|300.96|298.06|5440
1649804400000|2022-04-12 23:00:00|303.61|300.71|306.51|303.61|306.87|303.97|303.33|300.43|7241
1649808000000|2022-04-13 00:00:00|306.44|303.54|304.06|301.16|307.72|304.82|303.87|300.97|6732
1649811600000|2022-04-13 01:00:00|304.08|301.18|304.88|301.98|305.53|302.63|302.83|299.93|6072
1649815200000|2022-04-13 02:00:00|304.89|301.99|305.35|302.45|306.91|304.01|303.39|300.49|6568
1649818800000|2022-04-13 03:00:00|305.36|302.46|305.44|302.54|306.89|303.99|304.82|301.92|6075
1649822400000|2022-04-13 04:00:00|305.43|302.53|307.06|304.16|307.22|304.32|304.51|301.61|6179
1649826000000|2022-04-13 05:00:00|307.05|304.15|308.09|305.19|308.45|305.55|306.34|303.44|6041
1649829600000|2022-04-13 06:00:00|308.08|305.18|305.52|302.62|309.21|306.31|305.07|302.17|4244
1649833200000|2022-04-13 07:00:00|305.49|302.59|307.34|304.44|307.56|304.66|305.06|302.16|5608
1649836800000|2022-04-13 08:00:00|307.33|304.43|308.3|305.4|309.03|306.13|306.39|303.49|6693
1649840400000|2022-04-13 09:00:00|308.31|305.41|309.3|306.4|309.83|306.93|308.07|305.17|7071
1649844000000|2022-04-13 10:00:00|309.22|306.32|307.97|305.07|309.66|306.76|307.05|304.15|7255
1649847600000|2022-04-13 11:00:00|307.99|305.09|321.73|318.83|326.23|323.33|307.94|305.04|8761
1649851200000|2022-04-13 12:00:00|321.72|318.82|324.82|321.92|328.35|325.45|321.57|318.67|9799
1649854800000|2022-04-13 13:00:00|324.81|321.91|335.15|332.25|336.06|333.16|323.52|320.62|10219
1649858400000|2022-04-13 14:00:00|335.04|332.14|334.11|331.21|335.7|332.8|331.37|328.47|9908
1649862000000|2022-04-13 15:00:00|334.12|331.22|338.94|336.04|341.08|338.18|333.42|330.52|9352
1649865600000|2022-04-13 16:00:00|338.93|336.03|338.78|335.88|341.66|338.76|337.02|334.12|8873
1649869200000|2022-04-13 17:00:00|338.83|335.93|341.82|338.92|344.34|341.44|337.03|334.13|8499
1649872800000|2022-04-13 18:00:00|341.85|338.95|343|340.1|344.99|342.09|340.01|337.11|8785
1649876400000|2022-04-13 19:00:00|343.02|340.12|343.6|340.7|344.21|341.31|341.49|338.59|8480
1649880000000|2022-04-13 20:00:00|343.61|340.71|346.14|343.24|347.91|345.01|343.16|340.26|7585
1649883600000|2022-04-13 21:00:00|346.18|343.28|346.34|343.44|350.32|347.42|345.23|342.33|6591
1649887200000|2022-04-13 22:00:00|346.35|343.45|345.98|343.08|348.03|345.13|344.23|341.33|6471
1649890800000|2022-04-13 23:00:00|346.01|343.11|342.56|339.66|346.35|343.45|342.34|339.44|5998
1649894400000|2022-04-14 00:00:00|342.57|339.67|343.24|340.34|345.2|342.3|342.07|339.17|6294
1649898000000|2022-04-14 01:00:00|343.25|340.35|346.53|343.63|347.27|344.37|342.94|340.04|5142
1649901600000|2022-04-14 02:00:00|346.54|343.64|346.97|344.07|348.05|345.15|346.2|343.3|5016
1649905200000|2022-04-14 03:00:00|346.98|344.08|349.49|346.59|351.12|348.22|345.5|342.6|5499
1649908800000|2022-04-14 04:00:00|349.54|346.64|347.91|345.01|354.56|351.66|347.72|344.82|6817
1649912400000|2022-04-14 05:00:00|347.9|345|345.79|342.89|349.11|346.21|344.98|342.08|5361
1649916000000|2022-04-14 06:00:00|345.77|342.87|344.34|341.44|347.25|344.35|344.2|341.3|5422
1649919600000|2022-04-14 07:00:00|344.37|341.47|347.66|344.76|348.09|345.19|343.66|340.76|5021
1649923200000|2022-04-14 08:00:00|347.65|344.75|343.61|340.71|347.94|345.04|343.32|340.42|5276
1649926800000|2022-04-14 09:00:00|343.59|340.69|345.86|342.96|346.43|343.53|342.68|339.78|5594
1649930400000|2022-04-14 10:00:00|345.85|342.95|340.75|337.85|345.87|342.97|340.57|337.67|5226
1649934000000|2022-04-14 11:00:00|340.71|337.81|338.97|336.07|341.2|338.3|338.38|335.48|5466
1649937600000|2022-04-14 12:00:00|338.94|336.04|340.37|337.47|341.16|338.26|338.16|335.26|5784
1649941200000|2022-04-14 13:00:00|340.35|337.45|336.45|333.55|341.69|338.79|336.36|333.46|6893
1649944800000|2022-04-14 14:00:00|336.46|333.56|337.95|335.05|338.38|335.48|334.93|332.03|6821
1649948400000|2022-04-14 15:00:00|337.96|335.06|335.1|332.2|338.45|335.55|334.49|331.59|7358
1649952000000|2022-04-14 16:00:00|335.11|332.21|336.72|333.82|336.72|333.82|334.18|331.28|7828
1649955600000|2022-04-14 17:00:00|336.71|333.81|338.26|335.36|339.12|336.22|334.95|332.05|6856
1649959200000|2022-04-14 18:00:00|338.28|335.38|334.36|331.46|339.51|336.61|334.34|331.44|5911
1649962800000|2022-04-14 19:00:00|334.35|331.45|336.5|333.6|336.89|333.99|334.33|331.43|6146
1649966400000|2022-04-14 20:00:00|336.49|333.59|337.38|334.48|337.55|334.65|334.59|331.69|5020
1649970000000|2022-04-14 21:00:00|337.39|334.49|338.63|335.73|339.28|336.38|337.36|334.46|3309
1649973600000|2022-04-14 22:00:00|338.64|335.74|339.53|334.63|341.97|337.07|338.42|334.29|4101
1649977200000|2022-04-14 23:00:00|339.55|334.65|340.06|335.16|341.33|336.43|338.83|333.93|5103
1649980800000|2022-04-15 00:00:00|340.04|335.14|338.54|333.64|342.03|337.13|337.18|332.28|6197
1649984400000|2022-04-15 01:00:00|338.55|333.65|340.28|335.38|340.32|335.42|338.05|333.15|4259
1649988000000|2022-04-15 02:00:00|340.27|335.37|340.84|337.94|341.28|338.38|339.24|334.34|4438
1649991600000|2022-04-15 03:00:00|340.85|337.95|345.57|342.67|346.3|343.4|340.84|336.98|6899
1649995200000|2022-04-15 04:00:00|345.58|342.68|343.59|340.69|346.19|343.29|342.95|340.05|4304
1649998800000|2022-04-15 05:00:00|343.58|340.68|344.55|341.65|345.39|342.49|342.85|339.95|3596
1650002400000|2022-04-15 06:00:00|344.59|341.69|340.6|337.7|344.67|341.77|339.89|336.99|5025
1650006000000|2022-04-15 07:00:00|340.58|337.68|341.79|338.89|342.81|339.91|337.54|334.64|6063
1650009600000|2022-04-15 08:00:00|341.8|338.9|339.8|336.9|343.02|340.12|339.17|336.27|4962
1650013200000|2022-04-15 09:00:00|339.79|336.89|337.3|334.4|339.96|337.06|337|334.1|3931
1650016800000|2022-04-15 10:00:00|337.28|334.38|337.69|334.79|338.8|335.9|335.46|332.56|4874
1650020400000|2022-04-15 11:00:00|337.68|334.78|337.47|334.57|338.83|335.93|336.51|333.61|4238
1650024000000|2022-04-15 12:00:00|337.48|334.58|337.44|334.54|339.36|336.46|336.95|334.05|4546
1650027600000|2022-04-15 13:00:00|337.46|334.56|336.44|333.54|337.77|334.87|334.91|332.01|5681
1650031200000|2022-04-15 14:00:00|336.42|333.52|340.33|337.43|342.81|339.91|336.18|333.28|6026
1650034800000|2022-04-15 15:00:00|340.34|337.44|342.75|339.85|342.9|340|339.53|336.63|6184
1650038400000|2022-04-15 16:00:00|342.74|339.84|342.85|339.95|345.9|343|340.87|337.97|4954
1650042000000|2022-04-15 17:00:00|342.83|339.93|340.9|338|344.51|341.61|339.74|336.84|4798
1650045600000|2022-04-15 18:00:00|340.91|338.01|339.59|336.69|340.95|338.05|339.48|336.58|4041
1650049200000|2022-04-15 19:00:00|339.57|336.67|337.94|335.04|339.58|336.68|337.71|334.81|3882
1650052800000|2022-04-15 20:00:00|337.93|335.03|338.22|335.32|338.64|335.74|336.26|333.36|3363
1650092400000|2022-04-16 07:00:00|345.45|342.55|345.08|342.18|345.79|342.89|344.32|341.42|2733
1650096000000|2022-04-16 08:00:00|345.07|342.17|346.67|343.77|348.85|345.95|344.66|341.76|3839
1650099600000|2022-04-16 09:00:00|346.68|343.78|345.25|342.35|346.76|343.86|344.66|341.76|3008
1650103200000|2022-04-16 10:00:00|345.27|342.37|347.36|344.46|347.53|344.63|345.24|342.34|2814
1650106800000|2022-04-16 11:00:00|347.35|344.45|346.53|343.63|348.25|345.35|346.19|343.29|2455
1650110400000|2022-04-16 12:00:00|346.52|343.62|347.74|344.84|348.58|345.68|346.09|343.19|2655
1650114000000|2022-04-16 13:00:00|347.76|344.86|345.64|342.74|347.97|345.07|345.25|342.35|2693
1650117600000|2022-04-16 14:00:00|345.62|342.72|346.61|343.71|346.64|343.74|344.6|341.7|2683
1650121200000|2022-04-16 15:00:00|346.64|343.74|341.6|338.7|347.73|344.83|340.53|337.63|5709
1650124800000|2022-04-16 16:00:00|341.59|338.69|342.74|339.84|343.1|340.2|340.78|337.88|3503
1650128400000|2022-04-16 17:00:00|342.72|339.82|341.64|338.74|343.03|340.13|341.24|338.34|2816
1650132000000|2022-04-16 18:00:00|341.63|338.73|342.62|339.72|342.73|339.83|341.41|338.51|2485
1650135600000|2022-04-16 19:00:00|342.63|339.73|343.05|340.15|344.13|341.23|342.52|339.62|2248
1650139200000|2022-04-16 20:00:00|343.04|340.14|342.07|339.17|343.32|340.42|341.32|338.42|2494
1650142800000|2022-04-16 21:00:00|342.08|339.18|343.23|340.33|343.36|340.46|341.4|338.5|2607
1650146400000|2022-04-16 22:00:00|343.26|340.36|343.58|340.68|345.46|342.56|343.24|340.34|4274
1650150000000|2022-04-16 23:00:00|343.57|340.67|344.32|341.42|345.42|342.52|343.45|340.55|3152
1650153600000|2022-04-17 00:00:00|344.31|341.41|345.7|342.8|346.48|343.58|344.29|341.39|3317
1650157200000|2022-04-17 01:00:00|345.69|342.79|345.55|342.65|346.28|343.38|345.1|342.2|2200
1650160800000|2022-04-17 02:00:00|345.53|342.63|342.49|339.59|345.71|342.81|342.3|339.4|3054
1650164400000|2022-04-17 03:00:00|342.48|339.58|343.5|340.6|344.09|341.19|341.91|339.01|2613
1650168000000|2022-04-17 04:00:00|343.51|340.61|344.85|341.95|345.57|342.67|343.43|340.53|2144
1650171600000|2022-04-17 05:00:00|344.86|341.96|346.69|343.79|347.1|344.2|344.35|341.45|2832
1650175200000|2022-04-17 06:00:00|346.7|343.8|346.69|343.79|347.08|344.18|346.13|343.23|2619
1650178800000|2022-04-17 07:00:00|346.68|343.78|345.98|343.08|346.88|343.98|344.99|342.09|2394
1650182400000|2022-04-17 08:00:00|345.97|343.07|346.16|343.26|347.17|344.27|345.97|343.07|2425
1650186000000|2022-04-17 09:00:00|346.15|343.25|346.84|343.94|347.62|344.72|345.62|342.72|3015
1650189600000|2022-04-17 10:00:00|346.83|343.93|348.49|345.59|348.93|346.03|346.81|343.91|2440
1650193200000|2022-04-17 11:00:00|348.5|345.6|348.24|345.34|350.26|347.36|347.04|344.14|3292
1650196800000|2022-04-17 12:00:00|348.23|345.33|348.61|345.71|349.26|346.36|347.23|344.33|3148
1650200400000|2022-04-17 13:00:00|348.62|345.72|348.26|345.36|350.1|347.2|347.44|344.54|4225
1650204000000|2022-04-17 14:00:00|348.21|345.31|346.15|343.25|348.21|345.31|346.03|343.13|3335
1650207600000|2022-04-17 15:00:00|346.14|343.24|346.08|343.18|346.98|344.08|345.32|342.42|3303
1650211200000|2022-04-17 16:00:00|346.07|343.17|342.46|339.56|346.34|343.44|342.02|339.12|3735
1650214800000|2022-04-17 17:00:00|342.48|339.58|341.08|338.18|342.85|339.95|340.11|337.21|4331
1650218400000|2022-04-17 18:00:00|341.05|338.15|339.65|336.75|341.15|338.25|337.81|334.91|4270
1650222000000|2022-04-17 19:00:00|339.61|336.71|342.13|337.23|343.01|338.11|339.01|335.05|3479
1650225600000|2022-04-17 20:00:00|342.14|337.24|338.61|333.71|342.25|337.35|338.51|333.61|3200
1650229200000|2022-04-17 21:00:00|338.6|333.7|337.17|334.27|338.79|334.8|336.93|333.62|3303
1650232800000|2022-04-17 22:00:00|337.26|334.36|334.77|331.87|338.14|335.24|334.42|331.52|5241
1650236400000|2022-04-17 23:00:00|334.79|331.89|329.53|326.63|334.82|331.92|328.85|325.95|7208
1650240000000|2022-04-18 00:00:00|329.54|326.64|328.69|325.79|329.93|327.03|328.09|325.19|5198
1650243600000|2022-04-18 01:00:00|328.65|325.75|328.38|325.48|328.66|325.76|327.86|324.96|3628
1650247200000|2022-04-18 02:00:00|328.37|325.47|328.28|325.38|328.76|325.86|327.82|324.92|3082
1650250800000|2022-04-18 03:00:00|328.32|325.42|328.3|325.4|328.74|325.84|327.82|324.92|2914
1650254400000|2022-04-18 04:00:00|328.32|325.42|320.48|317.58|328.56|325.66|320.11|317.21|7218
1650258000000|2022-04-18 05:00:00|320.49|317.59|320.31|317.41|322.35|319.45|319.69|316.79|5534
1650261600000|2022-04-18 06:00:00|320.3|317.4|319.93|317.03|320.68|317.78|319.81|316.91|3414
1650265200000|2022-04-18 07:00:00|319.94|317.04|318.47|315.57|320.38|317.48|317.98|315.08|4586
1650268800000|2022-04-18 08:00:00|318.48|315.58|316.26|313.36|318.58|315.68|316.14|313.24|4568
1650272400000|2022-04-18 09:00:00|316.24|313.34|315.12|312.22|317.47|314.57|314.4|311.5|4612
1650276000000|2022-04-18 10:00:00|315.11|312.21|316|313.1|317.59|314.69|314.92|312.02|4450
1650279600000|2022-04-18 11:00:00|315.98|313.08|316.85|313.95|318.05|315.15|315.98|313.08|4000
1650283200000|2022-04-18 12:00:00|316.84|313.94|320.19|317.29|320.68|317.78|316.38|313.48|6206
1650286800000|2022-04-18 13:00:00|320.18|317.28|319.84|316.94|322.28|319.38|319.49|316.59|6973
1650290400000|2022-04-18 14:00:00|319.81|316.91|323.07|320.17|323.5|320.6|319.49|316.59|5308
1650294000000|2022-04-18 15:00:00|323.06|320.16|320.9|318|323.48|320.58|319.95|317.05|4900
1650297600000|2022-04-18 16:00:00|320.95|318.05|323.78|320.88|325.33|322.43|319.09|316.19|5818
1650301200000|2022-04-18 17:00:00|323.79|320.89|334.14|331.24|334.84|331.94|323.77|320.87|7798
1650304800000|2022-04-18 18:00:00|334.12|331.22|340.96|338.06|341.01|338.11|334.12|331.22|8162
1650308400000|2022-04-18 19:00:00|340.95|338.05|338.96|336.06|342.2|339.3|337.96|335.06|6532
1650312000000|2022-04-18 20:00:00|338.95|336.05|338.37|335.47|339.72|336.82|338.04|335.14|4700
1650315600000|2022-04-18 21:00:00|338.36|335.46|341.17|338.27|342.01|339.11|338.36|335.46|3747
1650319200000|2022-04-18 22:00:00|341.18|338.28|340.48|337.58|341.68|338.78|339.01|336.11|4983
1650322800000|2022-04-18 23:00:00|340.51|337.61|341.89|338.99|342.44|339.54|340.51|337.61|5021
1650326400000|2022-04-19 00:00:00|341.88|338.98|339.92|337.02|344.39|341.49|339.92|337.02|6237
1650330000000|2022-04-19 01:00:00|339.97|337.07|337.32|334.42|340.37|337.47|337.16|334.26|4422
1650333600000|2022-04-19 02:00:00|337.31|334.41|335.56|332.66|338.11|335.21|335.39|332.49|4066
1650337200000|2022-04-19 03:00:00|335.51|332.61|336.28|333.38|337.08|334.18|335.46|332.56|3366
1650340800000|2022-04-19 04:00:00|336.26|333.36|338.7|335.8|338.7|335.8|335.55|332.65|3947
1650344400000|2022-04-19 05:00:00|338.68|335.78|337.34|334.44|339.09|336.19|337.03|334.13|3662
1650348000000|2022-04-19 06:00:00|337.35|334.45|337.32|334.42|338.71|335.81|337.19|334.29|4021
1650351600000|2022-04-19 07:00:00|337.28|334.38|335.36|332.46|338.21|335.31|334.13|331.23|4526
1650355200000|2022-04-19 08:00:00|335.39|332.49|336.9|334|338.61|335.71|335.2|332.3|4711
1650358800000|2022-04-19 09:00:00|336.79|333.89|335.39|332.49|338.06|335.16|334.7|331.8|4343
1650362400000|2022-04-19 10:00:00|335.4|332.5|337.67|334.77|337.95|335.05|335.33|332.43|4750
1650366000000|2022-04-19 11:00:00|337.66|334.76|335.44|332.54|338.78|335.88|335.42|332.52|4886
1650369600000|2022-04-19 12:00:00|335.45|332.55|336.94|334.04|338.14|335.24|335.03|332.13|5329
1650373200000|2022-04-19 13:00:00|336.95|334.05|340.08|337.18|340.1|337.2|335|332.1|6741
1650376800000|2022-04-19 14:00:00|340.06|337.16|340.56|337.66|341.66|338.76|339.36|336.46|6005
1650380400000|2022-04-19 15:00:00|340.6|337.7|338.81|335.91|341.88|338.98|337.65|334.75|5361
1650384000000|2022-04-19 16:00:00|338.82|335.92|338.22|335.32|340.87|337.97|336.86|333.96|5720
1650387600000|2022-04-19 17:00:00|338.2|335.3|338|335.1|338.33|335.43|336.32|333.42|4871
1650391200000|2022-04-19 18:00:00|337.98|335.08|336.79|333.89|338.23|335.33|336.56|333.66|4281
1650394800000|2022-04-19 19:00:00|336.8|333.9|338.89|335.99|339.43|336.53|336.6|333.7|4949
1650398400000|2022-04-19 20:00:00|338.91|336.01|338.33|335.43|338.91|336.01|337.19|334.29|4483
1650402000000|2022-04-19 21:00:00|338.32|335.42|338.26|335.36|338.66|335.76|337.93|335.03|2574
1650405600000|2022-04-19 22:00:00|338.27|335.37|339.56|336.66|341|338.1|338.25|335.35|3574
1650409200000|2022-04-19 23:00:00|339.53|336.63|341.92|339.02|342.51|339.61|339.48|336.58|4058
1650412800000|2022-04-20 00:00:00|341.93|339.03|337.5|334.6|342.3|339.4|337.23|334.33|4479
1650416400000|2022-04-20 01:00:00|337.51|334.61|336.7|333.8|337.95|335.05|336|333.1|2974
1650420000000|2022-04-20 02:00:00|336.71|333.81|337.53|334.63|337.91|335.01|336.22|333.32|3559
1650423600000|2022-04-20 03:00:00|337.51|334.61|336.5|333.6|337.84|334.94|336.06|333.16|3740
1650427200000|2022-04-20 04:00:00|336.47|333.57|337.72|334.82|338.04|335.14|336.21|333.31|3334
1650430800000|2022-04-20 05:00:00|337.73|334.83|341.03|338.13|341.37|338.47|337.15|334.25|3617
1650434400000|2022-04-20 06:00:00|341.04|338.14|340.35|337.45|341.11|338.21|339.17|336.27|3292
1650438000000|2022-04-20 07:00:00|340.33|337.43|339.89|336.99|340.95|338.05|338.31|335.41|5303
1650441600000|2022-04-20 08:00:00|339.9|337|339.8|336.9|340.27|337.37|338.73|335.83|3228
1650445200000|2022-04-20 09:00:00|339.81|336.91|340.18|337.28|341.29|338.39|339.24|336.34|3815
1650448800000|2022-04-20 10:00:00|340.19|337.29|343.82|340.92|344.55|341.65|338.84|335.94|4998
1650452400000|2022-04-20 11:00:00|343.81|340.91|345.81|342.91|346.1|343.2|342.32|339.42|5605
1650456000000|2022-04-20 12:00:00|345.82|342.92|344.93|342.03|346.2|343.3|343.63|340.73|5417
1650459600000|2022-04-20 13:00:00|344.94|342.04|338.76|335.86|344.94|342.04|338.27|335.37|6364
1650463200000|2022-04-20 14:00:00|338.74|335.84|339.88|336.98|344.4|341.5|337.21|334.31|7239
1650466800000|2022-04-20 15:00:00|339.87|336.97|342.42|339.52|342.42|339.52|336.71|333.81|7630
1650470400000|2022-04-20 16:00:00|342.41|339.51|340.32|337.42|342.58|339.68|337.8|334.9|6149
1650474000000|2022-04-20 17:00:00|340.33|337.43|338.45|335.55|341.14|338.24|338.05|335.15|4259
1650477600000|2022-04-20 18:00:00|338.47|335.57|332.61|329.71|338.47|335.57|332.26|329.36|4921
1650481200000|2022-04-20 19:00:00|332.6|329.7|331.2|328.3|333.98|331.08|331.05|328.15|5143
1650484800000|2022-04-20 20:00:00|331.22|328.32|333.75|330.85|333.89|330.99|330.49|327.59|4335
1650488400000|2022-04-20 21:00:00|333.76|330.86|335.08|332.18|335.13|332.23|333.25|330.35|3081
1650492000000|2022-04-20 22:00:00|335.09|332.19|333.2|330.3|335.39|332.49|333.2|330.3|4491
1650495600000|2022-04-20 23:00:00|333.19|330.29|332.08|329.18|333.72|330.82|331.45|328.55|3724
1650499200000|2022-04-21 00:00:00|332.09|329.19|334.77|331.87|336.83|333.93|331.72|328.82|4114
1650502800000|2022-04-21 01:00:00|334.67|331.77|335.56|332.66|336.38|333.48|334.35|331.45|3707
1650506400000|2022-04-21 02:00:00|335.57|332.67|334.27|331.37|336.52|333.62|334.08|331.18|3320
1650510000000|2022-04-21 03:00:00|334.26|331.36|336.34|333.44|336.44|333.54|333.19|330.29|3491
1650513600000|2022-04-21 04:00:00|336.33|333.43|335.51|332.61|337.08|334.18|335.04|332.14|4459
1650517200000|2022-04-21 05:00:00|335.52|332.62|334.17|331.27|336.7|333.8|333.74|330.84|4839
1650520800000|2022-04-21 06:00:00|334.15|331.25|333.45|330.55|334.64|331.74|333.27|330.37|4809
1650524400000|2022-04-21 07:00:00|333.46|330.56|334.59|331.69|334.95|332.05|332.51|329.61|5644
1650528000000|2022-04-21 08:00:00|334.56|331.66|334.5|331.6|335.28|332.38|333.4|330.5|6333
1650531600000|2022-04-21 09:00:00|334.49|331.59|329.94|327.04|334.56|331.66|329.38|326.48|5644
1650535200000|2022-04-21 10:00:00|329.93|327.03|337.41|334.51|337.83|334.93|329.58|326.68|7328
1650538800000|2022-04-21 11:00:00|337.4|334.5|341.4|338.5|342.32|339.42|337.31|334.41|7150
1650542400000|2022-04-21 12:00:00|341.41|338.51|344.52|341.62|345.03|342.13|340.12|337.22|7119
1650546000000|2022-04-21 13:00:00|344.53|341.63|344.96|342.06|347.12|344.22|343.47|340.57|6787
1650549600000|2022-04-21 14:00:00|344.99|342.09|342.68|339.78|345.32|342.42|341.91|339.01|4799
1650553200000|2022-04-21 15:00:00|342.67|339.77|339.07|336.17|343.28|340.38|338.97|336.07|5013
1650556800000|2022-04-21 16:00:00|339.1|336.2|335.79|332.89|340.8|337.9|335.78|332.88|6436
1650560400000|2022-04-21 17:00:00|335.81|332.91|334.35|331.45|337.34|334.44|334.14|331.24|6160
1650564000000|2022-04-21 18:00:00|334.36|331.46|331.97|329.07|334.73|331.83|331.77|328.87|6073
1650567600000|2022-04-21 19:00:00|331.99|329.09|328|325.1|331.99|329.09|327.51|324.61|6467
1650571200000|2022-04-21 20:00:00|327.98|325.08|319.88|316.98|328.23|325.33|319.67|316.77|7814
1650574800000|2022-04-21 21:00:00|319.9|317|319.66|316.76|321.27|318.37|319.66|316.76|4549
1650578400000|2022-04-21 22:00:00|319.68|316.78|316.68|313.78|320.23|317.33|312.93|310.03|7088
1650582000000|2022-04-21 23:00:00|316.67|313.77|317.16|314.26|318.24|315.34|315.48|312.58|4448
1650585600000|2022-04-22 00:00:00|317.14|314.24|325.13|322.23|325.3|322.4|315.68|312.78|5467
1650589200000|2022-04-22 01:00:00|325.14|322.24|334.74|331.84|334.88|331.98|324.3|321.4|6662
1650592800000|2022-04-22 02:00:00|334.77|331.87|326.95|324.05|336.14|333.24|326.79|323.89|5804
1650596400000|2022-04-22 03:00:00|326.96|324.06|326.9|324|328.29|325.39|326.02|323.12|3828
1650600000000|2022-04-22 04:00:00|326.91|324.01|327.52|324.62|328.33|325.43|326.88|323.98|3509
1650603600000|2022-04-22 05:00:00|327.54|324.64|326.68|323.78|329.31|326.41|326.44|323.54|4487
1650607200000|2022-04-22 06:00:00|326.6|323.7|324.81|321.91|327.89|324.99|323.42|320.52|4514
1650610800000|2022-04-22 07:00:00|324.79|321.89|325.62|322.72|326.71|323.81|321.52|318.62|5735
1650614400000|2022-04-22 08:00:00|325.61|322.71|323.38|320.48|326.88|323.98|322.97|320.07|4723
1650618000000|2022-04-22 09:00:00|323.39|320.49|324.33|321.43|328.35|325.45|321.47|318.57|4612
1650621600000|2022-04-22 10:00:00|324.36|321.46|324.99|322.09|326.88|323.98|323.14|320.24|4906
1650625200000|2022-04-22 11:00:00|324.98|322.08|326.01|323.11|326.01|323.11|323.92|321.02|3968
1650628800000|2022-04-22 12:00:00|326|323.1|324.54|321.64|326.58|323.68|324.22|321.32|4210
1650632400000|2022-04-22 13:00:00|324.53|321.63|323.88|320.98|325.82|322.92|322.3|319.4|5281
1650636000000|2022-04-22 14:00:00|323.89|320.99|322.25|319.35|324.89|321.99|321.5|318.6|5159
1650639600000|2022-04-22 15:00:00|322.24|319.34|320.46|317.56|322.77|319.87|319.39|316.49|5054
1650643200000|2022-04-22 16:00:00|320.45|317.55|320.03|317.13|321.88|318.98|319.33|316.43|5122
1650646800000|2022-04-22 17:00:00|319.99|317.09|320.28|317.38|321.74|318.84|319.33|316.43|4209
1650650400000|2022-04-22 18:00:00|320.3|317.4|320.05|317.15|322.78|319.88|319.34|316.44|5331
1650654000000|2022-04-22 19:00:00|320.04|317.14|319.56|316.66|322.25|319.35|319.17|316.27|5522
1650657600000|2022-04-22 20:00:00|319.54|316.64|320.56|317.66|321.06|318.16|319.2|316.3|3205
1650697200000|2022-04-23 07:00:00|319.14|316.24|319.52|316.62|319.7|316.8|319.02|316.12|5215
1650700800000|2022-04-23 08:00:00|319.51|316.61|319.53|316.63|320.21|317.31|318.57|315.67|5573
1650704400000|2022-04-23 09:00:00|319.54|316.64|319.14|316.24|319.85|316.95|318.43|315.53|5050
1650708000000|2022-04-23 10:00:00|319.12|316.22|319.42|316.52|319.91|317.01|319|316.1|3539
1650711600000|2022-04-23 11:00:00|319.35|316.45|319.27|316.37|320.07|317.17|318.98|316.08|4929
1650715200000|2022-04-23 12:00:00|319.28|316.38|319.33|316.43|319.74|316.84|317.48|314.58|4777
1650718800000|2022-04-23 13:00:00|319.37|316.47|319.38|316.48|320.42|317.52|319.36|316.46|3822
1650722400000|2022-04-23 14:00:00|319.4|316.5|319.17|316.27|319.99|317.09|318.38|315.48|5409
1650726000000|2022-04-23 15:00:00|319.16|316.26|319.59|316.69|319.86|316.96|318.65|315.75|5445
1650729600000|2022-04-23 16:00:00|319.58|316.68|319.98|317.08|321.25|318.35|319.12|316.22|5370
1650733200000|2022-04-23 17:00:00|319.99|317.09|318.53|315.63|319.99|317.09|317.74|314.84|4793
1650736800000|2022-04-23 18:00:00|318.52|315.62|316.76|313.86|318.57|315.67|316.15|313.25|4309
1650740400000|2022-04-23 19:00:00|316.77|313.87|317.31|314.41|317.56|314.66|316.33|313.43|2481
1650744000000|2022-04-23 20:00:00|317.32|314.42|317.08|314.18|318.09|315.19|316.91|314.01|2822
1650747600000|2022-04-23 21:00:00|317.09|314.19|317.43|314.53|317.72|314.82|316.77|313.87|2231
1650751200000|2022-04-23 22:00:00|317.44|314.54|317.34|314.44|318.41|315.51|317.08|314.18|2236
1650754800000|2022-04-23 23:00:00|317.35|314.45|314.06|311.16|317.92|315.02|312.82|309.92|2767
1650758400000|2022-04-24 00:00:00|314.07|311.17|314.69|311.79|315.44|312.54|313.68|310.78|2648
1650762000000|2022-04-24 01:00:00|314.68|311.78|313.36|310.46|314.71|311.81|313.32|310.42|2142
1650765600000|2022-04-24 02:00:00|313.37|310.47|313.68|310.78|314.62|311.72|312.82|309.92|2192
1650769200000|2022-04-24 03:00:00|313.69|310.79|314.92|312.02|315.52|312.62|313.4|310.5|2296
1650772800000|2022-04-24 04:00:00|314.91|312.01|314.71|311.81|315.55|312.65|314.01|311.11|1799
1650776400000|2022-04-24 05:00:00|314.7|311.8|314.96|312.06|315.44|312.54|314.41|311.51|1453
1650780000000|2022-04-24 06:00:00|314.95|312.05|315.25|312.35|316.11|313.21|314.83|311.93|1947
1650783600000|2022-04-24 07:00:00|315.24|312.34|315.66|312.76|315.84|312.94|315.01|312.11|1584
1650787200000|2022-04-24 08:00:00|315.67|312.77|315.02|312.12|315.79|312.89|314.84|311.94|1489
1650790800000|2022-04-24 09:00:00|315.03|312.13|315.27|312.37|315.69|312.79|314.74|311.84|1711
1650794400000|2022-04-24 10:00:00|315.26|312.36|315.58|312.68|315.79|312.89|314.93|312.03|1610
1650798000000|2022-04-24 11:00:00|315.57|312.67|313.76|310.86|315.74|312.84|312.9|310|2370
1650801600000|2022-04-24 12:00:00|313.74|310.84|314.32|311.42|314.61|311.71|313.18|310.28|2570
1650805200000|2022-04-24 13:00:00|314.33|311.43|313.7|310.8|314.4|311.5|312.18|309.28|3573
1650808800000|2022-04-24 14:00:00|313.71|310.81|315.75|312.85|316.04|313.14|311.75|308.85|3763
1650812400000|2022-04-24 15:00:00|315.76|312.86|314.25|311.35|316.43|313.53|313.63|310.73|2662
1650816000000|2022-04-24 16:00:00|314.24|311.34|312.36|309.46|314.53|311.63|309.84|306.94|3919
1650819600000|2022-04-24 17:00:00|312.31|309.41|310.41|307.51|312.44|309.54|309.8|306.9|4061
1650823200000|2022-04-24 18:00:00|310.42|307.52|311.71|308.81|312.11|309.21|310.29|307.39|2425
1650826800000|2022-04-24 19:00:00|311.72|308.82|314.15|309.25|314.17|310.36|311.69|308.79|2169
1650830400000|2022-04-24 20:00:00|314.16|309.26|311.81|306.91|314.37|309.47|311.7|306.8|2060
1650834000000|2022-04-24 21:00:00|311.82|306.92|311.39|308.49|311.95|308.71|310.23|306.74|2249
1650837600000|2022-04-24 22:00:00|311.4|308.5|310.02|307.12|312.4|309.5|310|307.1|5270
1650841200000|2022-04-24 23:00:00|310.01|307.11|309.14|306.24|310.34|307.44|308.72|305.82|5281
1650844800000|2022-04-25 00:00:00|309.13|306.23|304.65|301.75|309.69|306.79|301.99|299.09|8262
1650848400000|2022-04-25 01:00:00|304.66|301.76|307.5|304.6|308.17|305.27|303.83|300.93|6773
1650852000000|2022-04-25 02:00:00|307.53|304.63|307.04|304.14|308.16|305.26|305.48|302.58|6237
1650855600000|2022-04-25 03:00:00|307.05|304.15|309.55|306.65|310.4|307.5|307.02|304.12|7342
1650859200000|2022-04-25 04:00:00|309.56|306.66|308.44|305.54|309.64|306.74|308.42|305.52|6798
1650862800000|2022-04-25 05:00:00|308.49|305.59|305.89|302.99|308.61|305.71|305.78|302.88|5214
1650866400000|2022-04-25 06:00:00|305.91|303.01|306|303.1|308.78|305.88|304.59|301.69|7080
1650870000000|2022-04-25 07:00:00|306.02|303.12|303.57|300.67|306.36|303.46|303.55|300.65|7228
1650873600000|2022-04-25 08:00:00|303.6|300.7|301.81|298.91|304.94|302.04|301.42|298.52|5939
1650877200000|2022-04-25 09:00:00|301.82|298.92|303.98|301.08|304.6|301.7|301.52|298.62|7293
1650880800000|2022-04-25 10:00:00|303.97|301.07|302.84|299.94|304.43|301.53|302.74|299.84|6814
1650884400000|2022-04-25 11:00:00|302.83|299.93|306.94|304.04|307.1|304.2|301.84|298.94|8537
1650888000000|2022-04-25 12:00:00|306.95|304.05|306.72|303.82|308.39|305.49|306.43|303.53|7383
1650891600000|2022-04-25 13:00:00|306.84|303.94|307.18|304.28|309.69|306.79|304.49|301.59|7088
1650895200000|2022-04-25 14:00:00|307.2|304.3|309.64|306.74|312.01|309.11|306.79|303.89|6169
1650898800000|2022-04-25 15:00:00|309.71|306.81|309.21|306.31|311.48|308.58|308.88|305.98|6423
1650902400000|2022-04-25 16:00:00|309.2|306.3|312.47|309.57|313.97|311.07|308.8|305.9|6619
1650906000000|2022-04-25 17:00:00|312.48|309.58|311.51|308.61|313.49|310.59|311.38|308.48|5560
1650909600000|2022-04-25 18:00:00|311.5|308.6|312.77|309.87|314.7|311.8|310.51|307.61|5880
1650913200000|2022-04-25 19:00:00|312.75|309.85|314.85|311.95|315.21|312.31|311.71|308.81|6946
1650916800000|2022-04-25 20:00:00|314.86|311.96|314.66|311.76|315.96|313.06|314.29|311.39|3919
1650920400000|2022-04-25 21:00:00|314.67|311.77|315.1|312.2|315.21|312.31|314.06|311.16|2650
1650924000000|2022-04-25 22:00:00|315.09|312.19|315.28|312.38|316.25|313.35|313.84|310.94|4088
1650927600000|2022-04-25 23:00:00|315.31|312.41|316.01|313.11|317.05|314.15|314.55|311.65|4659
1650931200000|2022-04-26 00:00:00|316|313.1|317.84|314.94|318.38|315.48|315.98|313.08|4286
1650934800000|2022-04-26 01:00:00|317.83|314.93|315.73|312.83|318|315.1|315.42|312.52|3785
1650938400000|2022-04-26 02:00:00|315.74|312.84|314.91|312.01|316.24|313.34|314.26|311.36|3617
1650942000000|2022-04-26 03:00:00|314.94|312.04|314.46|311.56|315.54|312.64|314.26|311.36|2999
1650945600000|2022-04-26 04:00:00|314.48|311.58|314.08|311.18|314.9|312|313.72|310.82|3500
1650949200000|2022-04-26 05:00:00|314.07|311.17|314.87|311.97|315.94|313.04|313.96|311.06|3209
1650952800000|2022-04-26 06:00:00|314.84|311.94|313.64|310.74|315.19|312.29|312.73|309.83|3869
1650956400000|2022-04-26 07:00:00|313.66|310.76|317.06|314.16|317.44|314.54|313.03|310.13|4133
1650960000000|2022-04-26 08:00:00|317.05|314.15|318.76|315.86|318.93|316.03|316.88|313.98|4612
1650963600000|2022-04-26 09:00:00|318.75|315.85|321.59|318.69|322.5|319.6|318.55|315.65|4629
1650967200000|2022-04-26 10:00:00|321.55|318.65|321.49|318.59|322.29|319.39|320.92|318.02|4766
1650970800000|2022-04-26 11:00:00|321.48|318.58|322.1|319.2|323.31|320.41|320.31|317.41|4691
1650974400000|2022-04-26 12:00:00|322.11|319.21|319.42|316.52|322.41|319.51|318.67|315.77|5096
1650978000000|2022-04-26 13:00:00|319.41|316.51|315.19|312.29|319.63|316.73|314.96|312.06|5803
1650981600000|2022-04-26 14:00:00|315.21|312.31|310.82|307.92|316.47|313.57|310.35|307.45|6499
1650985200000|2022-04-26 15:00:00|310.79|307.89|305.03|302.13|311.44|308.54|305.03|302.13|7959
1650988800000|2022-04-26 16:00:00|305.04|302.14|305.34|302.44|307.39|304.49|303.69|300.79|7835
1650992400000|2022-04-26 17:00:00|305.36|302.46|302.67|299.77|305.48|302.58|301.7|298.8|8022
1650996000000|2022-04-26 18:00:00|302.68|299.78|302.75|299.85|303.97|301.07|301.49|298.59|6612
1650999600000|2022-04-26 19:00:00|302.74|299.84|300.23|297.33|303.23|300.33|297.79|294.89|7543
1651003200000|2022-04-26 20:00:00|300.27|297.37|298.67|295.77|301.27|298.37|295.78|292.88|7589
1651006800000|2022-04-26 21:00:00|298.7|295.8|300.22|297.32|300.72|297.82|298|295.1|3371
1651010400000|2022-04-26 22:00:00|300.21|297.31|298.57|295.67|301.7|298.8|298.09|295.19|4550
1651014000000|2022-04-26 23:00:00|298.56|295.66|297.54|294.64|298.68|295.78|293.05|290.15|6112
1651017600000|2022-04-27 00:00:00|297.55|294.65|297.62|294.72|298.68|295.78|295.11|292.21|5588
1651021200000|2022-04-27 01:00:00|297.53|294.63|300.99|298.09|301.68|298.78|297.5|294.6|4569
1651024800000|2022-04-27 02:00:00|301.03|298.13|304.41|301.51|304.64|301.74|300.36|297.46|4201
1651028400000|2022-04-27 03:00:00|304.4|301.5|303.5|300.6|305.13|302.23|302.58|299.68|4447
1651032000000|2022-04-27 04:00:00|303.51|300.61|304.33|301.43|305.63|302.73|302.58|299.68|3755
1651035600000|2022-04-27 05:00:00|304.34|301.44|305.16|302.26|306.68|303.78|304.34|301.44|3983
1651039200000|2022-04-27 06:00:00|305.17|302.27|307.44|304.54|307.52|304.62|305.17|302.27|4422
1651042800000|2022-04-27 07:00:00|307.45|304.55|309.02|306.12|309.05|306.15|306.26|303.36|5819
1651046400000|2022-04-27 08:00:00|309.03|306.13|307.45|304.55|309.6|306.7|304.84|301.94|6482
1651050000000|2022-04-27 09:00:00|307.41|304.51|307.03|304.13|308.09|305.19|304.64|301.74|5956
1651053600000|2022-04-27 10:00:00|307.02|304.12|307.44|304.54|307.99|305.09|306.19|303.29|5571
1651057200000|2022-04-27 11:00:00|307.45|304.55|305.69|302.79|307.58|304.68|303.37|300.47|5616
1651060800000|2022-04-27 12:00:00|305.68|302.78|304.54|301.64|307.05|304.15|304.4|301.5|5504
1651064400000|2022-04-27 13:00:00|304.55|301.65|308.18|305.28|309.72|306.82|303.44|300.54|7122
1651068000000|2022-04-27 14:00:00|308.19|305.29|303.03|300.13|308.59|305.69|302.38|299.48|8756
1651071600000|2022-04-27 15:00:00|303.05|300.15|308.1|305.2|309.57|306.67|302.7|299.8|7645
1651075200000|2022-04-27 16:00:00|308.08|305.18|309.73|306.83|310.84|307.94|308.08|305.18|6351
1651078800000|2022-04-27 17:00:00|309.74|306.84|309.78|306.88|310.08|307.18|307.83|304.93|5846
1651082400000|2022-04-27 18:00:00|309.74|306.84|305.92|303.02|310.47|307.57|305.72|302.82|5285
1651086000000|2022-04-27 19:00:00|305.93|303.03|305.45|302.55|306.44|303.54|304.27|301.37|6484
1651089600000|2022-04-27 20:00:00|305.44|302.54|307.03|304.13|307.55|304.65|305.38|302.48|5138
1651093200000|2022-04-27 21:00:00|307.04|304.14|309.51|306.61|309.76|306.86|306.91|304.01|2895
1651096800000|2022-04-27 22:00:00|309.52|306.62|307.9|305|309.54|306.64|307.86|304.96|3406
1651100400000|2022-04-27 23:00:00|307.91|305.01|308.75|305.85|309.47|306.57|307.62|304.72|3386
1651104000000|2022-04-28 00:00:00|308.77|305.87|309.98|307.08|310.75|307.85|308.07|305.17|5335
1651107600000|2022-04-28 01:00:00|309.99|307.09|307.04|304.14|311.36|308.46|306.67|303.77|5553
1651111200000|2022-04-28 02:00:00|307.06|304.16|305.78|302.88|307.23|304.33|305.66|302.76|4194
1651114800000|2022-04-28 03:00:00|305.79|302.89|305.05|302.15|305.99|303.09|304.75|301.85|3755
1651118400000|2022-04-28 04:00:00|305.03|302.13|306.24|303.34|306.85|303.95|305.02|302.12|4795
1651122000000|2022-04-28 05:00:00|306.25|303.35|306.34|303.44|306.93|304.03|305.44|302.54|5702
1651125600000|2022-04-28 06:00:00|306.33|303.43|307.34|304.44|307.69|304.79|305.74|302.84|3365
1651129200000|2022-04-28 07:00:00|307.35|304.45|308.3|305.4|309.8|306.9|307.07|304.17|3892
1651132800000|2022-04-28 08:00:00|308.29|305.39|311.7|308.8|312.27|309.37|308.24|305.34|5132
1651136400000|2022-04-28 09:00:00|311.71|308.81|312.9|310|313.8|310.9|311.7|308.8|4989
1651140000000|2022-04-28 10:00:00|312.91|310.01|311|308.1|312.94|310.04|310.36|307.46|4648
1651143600000|2022-04-28 11:00:00|310.91|308.01|311.22|308.32|311.79|308.89|310.76|307.86|4143
1651147200000|2022-04-28 12:00:00|311.21|308.31|309.51|306.61|312.02|309.12|309.14|306.24|5941
1651150800000|2022-04-28 13:00:00|309.49|306.59|307.99|305.09|309.57|306.67|306.8|303.9|7338
1651154400000|2022-04-28 14:00:00|308.03|305.13|308.36|305.46|308.88|305.98|305.36|302.46|8022
1651158000000|2022-04-28 15:00:00|308.33|305.43|308.57|305.67|313.89|310.99|306.03|303.13|8880
1651161600000|2022-04-28 16:00:00|308.55|305.65|311.24|308.34|311.94|309.04|305.99|303.09|7917
1651165200000|2022-04-28 17:00:00|311.25|308.35|312.6|309.7|312.7|309.8|309.65|306.75|6893
1651168800000|2022-04-28 18:00:00|312.61|309.71|311.25|308.35|313.34|310.44|311.12|308.22|6686
1651172400000|2022-04-28 19:00:00|311.26|308.36|310.18|307.28|312.67|309.77|309.73|306.83|5578
1651176000000|2022-04-28 20:00:00|310.17|307.27|309.46|306.56|311.6|308.7|308.26|305.36|5848
1651179600000|2022-04-28 21:00:00|309.48|306.58|309.6|306.7|310.34|307.44|308.51|305.61|3095
1651183200000|2022-04-28 22:00:00|309.64|306.74|308.28|305.38|309.94|307.04|307.4|304.5|3967
1651186800000|2022-04-28 23:00:00|308.29|305.39|307.98|305.08|309.29|306.39|307.22|304.32|3812
1651190400000|2022-04-29 00:00:00|307.99|305.09|307.22|304.32|309.04|306.14|305.74|302.84|4963
1651194000000|2022-04-29 01:00:00|307.23|304.33|306.75|303.85|308.06|305.16|305.82|302.92|4501
1651197600000|2022-04-29 02:00:00|306.69|303.79|304.88|301.98|306.79|303.89|303.9|301|4282
1651201200000|2022-04-29 03:00:00|304.87|301.97|306.59|303.69|306.63|303.73|303.82|300.92|6006
1651204800000|2022-04-29 04:00:00|306.58|303.68|308.22|305.32|308.69|305.79|305.09|302.19|4555
1651208400000|2022-04-29 05:00:00|308.24|305.34|308.63|305.73|309.78|306.88|307.57|304.67|4046
1651212000000|2022-04-29 06:00:00|308.6|305.7|309.11|306.21|310.55|307.65|308.2|305.3|4464
1651215600000|2022-04-29 07:00:00|309.1|306.2|308.96|306.06|310.22|307.32|308.62|305.72|4262
1651219200000|2022-04-29 08:00:00|308.95|306.05|306.36|303.46|310.14|307.24|306.07|303.17|4552
1651222800000|2022-04-29 09:00:00|306.35|303.45|303.54|300.64|306.36|303.46|303.23|300.33|5676
1651226400000|2022-04-29 10:00:00|303.55|300.65|299.52|296.62|303.97|301.07|298.55|295.65|6173
1651230000000|2022-04-29 11:00:00|299.49|296.59|299.71|296.81|301.04|298.14|298.73|295.83|6304
1651233600000|2022-04-29 12:00:00|299.66|296.76|301.67|298.77|302.34|299.44|297.7|294.8|6604
1651237200000|2022-04-29 13:00:00|301.77|298.87|304.31|301.41|304.89|301.99|300.99|298.09|7781
1651240800000|2022-04-29 14:00:00|304.29|301.39|301.79|298.89|304.97|302.07|300.55|297.65|7367
1651244400000|2022-04-29 15:00:00|301.77|298.87|303.26|300.36|303.61|300.71|301.17|298.27|6557
1651248000000|2022-04-29 16:00:00|303.25|300.35|300.08|297.18|303.97|301.07|298.73|295.83|6599
1651251600000|2022-04-29 17:00:00|300.1|297.2|299.59|296.69|301.04|298.14|298.58|295.68|5630
1651255200000|2022-04-29 18:00:00|299.6|296.7|296.94|294.04|299.69|296.79|294.01|291.11|6601
1651258800000|2022-04-29 19:00:00|296.93|294.03|293.37|290.47|297.01|294.11|292.51|289.61|7606
1651262400000|2022-04-29 20:00:00|293.35|290.45|294.76|291.86|295.56|292.66|293.03|290.13|4252
1651302000000|2022-04-30 07:00:00|298.02|295.12|297.39|294.49|298.22|295.32|296.38|293.48|2739
1651305600000|2022-04-30 08:00:00|297.4|294.5|296.95|294.05|298.03|295.13|295.89|292.99|3921
1651309200000|2022-04-30 09:00:00|296.94|294.04|296.13|293.23|297.12|294.22|295.7|292.8|3263
1651312800000|2022-04-30 10:00:00|296.12|293.22|294.89|291.99|296.42|293.52|294.87|291.97|2642
1651316400000|2022-04-30 11:00:00|294.88|291.98|295.16|292.26|295.21|292.31|294.72|291.82|248
1651320000000|2022-04-30 12:00:00|294.7|291.8|294.49|291.59|295.21|292.31|294.36|291.46|2661
1651323600000|2022-04-30 13:00:00|294.5|291.6|294.42|291.52|295.7|292.8|294.26|291.36|3815
1651327200000|2022-04-30 14:00:00|294.43|291.53|290.42|287.52|294.99|292.09|290.19|287.29|5531
1651330800000|2022-04-30 15:00:00|290.43|287.53|290.84|287.94|291.57|288.67|288.92|286.02|5362
1651334400000|2022-04-30 16:00:00|290.83|287.93|289.52|286.62|292.02|289.12|289.29|286.39|4486
1651338000000|2022-04-30 17:00:00|289.49|286.59|287.47|284.57|289.76|286.86|287.09|284.19|5210
1651341600000|2022-04-30 18:00:00|287.46|284.56|288.03|285.13|288.33|285.43|286.84|283.94|4287
1651345200000|2022-04-30 19:00:00|288.04|285.14|288.93|286.03|290.39|287.49|287.58|284.68|3995
1651348800000|2022-04-30 20:00:00|288.92|286.02|287.08|284.18|289.36|286.46|286.81|283.91|3777
1651352400000|2022-04-30 21:00:00|287.09|284.19|286.85|283.95|287.31|284.41|286.61|283.71|2135
1651356000000|2022-04-30 22:00:00|286.84|283.94|283.93|281.03|286.84|283.94|283.72|280.82|4950
1651359600000|2022-04-30 23:00:00|283.92|281.02|279.34|276.44|284.73|281.83|269.29|266.39|9355
1651363200000|2022-05-01 00:00:00|279.33|276.43|277.97|275.07|280.2|277.3|276.29|273.39|6404
1651366800000|2022-05-01 01:00:00|277.96|275.06|279.49|276.59|279.72|276.82|274.32|271.42|6052
1651370400000|2022-05-01 02:00:00|279.5|276.6|278.07|275.17|280.15|277.25|277.68|274.78|4102
1651374000000|2022-05-01 03:00:00|278.06|275.16|280.42|277.52|281.03|278.13|278.06|275.16|3815
1651377600000|2022-05-01 04:00:00|280.46|277.56|279.42|276.52|280.63|277.73|278.96|276.06|3471
1651381200000|2022-05-01 05:00:00|279.43|276.53|282.73|279.83|283.77|280.87|279.36|276.46|4300
1651384800000|2022-05-01 06:00:00|282.74|279.84|278.64|275.74|283.06|280.16|278.39|275.49|3829
1651388400000|2022-05-01 07:00:00|278.63|275.73|278.09|275.19|279.2|276.3|277.53|274.63|3017
1651392000000|2022-05-01 08:00:00|278.11|275.21|281.24|278.34|281.45|278.55|277.92|275.02|3609
1651395600000|2022-05-01 09:00:00|281.25|278.35|279.04|276.14|281.65|278.75|278.45|275.55|3177
1651399200000|2022-05-01 10:00:00|279.05|276.15|279.83|276.93|280.42|277.52|278.83|275.93|2566
1651402800000|2022-05-01 11:00:00|279.84|276.94|278.43|275.53|280.11|277.21|278.3|275.4|2630
1651406400000|2022-05-01 12:00:00|278.44|275.54|279.28|276.38|280.32|277.42|277.83|274.93|3580
1651410000000|2022-05-01 13:00:00|279.27|276.37|278.64|275.74|279.83|276.93|278.49|275.59|2545
1651413600000|2022-05-01 14:00:00|278.65|275.75|278.54|275.64|279.21|276.31|277.58|274.68|3048
1651417200000|2022-05-01 15:00:00|278.53|275.63|284.63|281.73|285.6|282.7|278.5|275.6|5062
1651420800000|2022-05-01 16:00:00|284.68|281.78|287.71|284.81|288.25|285.35|284.31|281.41|5043
1651424400000|2022-05-01 17:00:00|287.69|284.79|288.11|285.21|289.25|286.35|287.55|284.65|3890
1651428000000|2022-05-01 18:00:00|288.1|285.2|283.95|281.05|288.1|285.2|283.83|280.93|4019
1651431600000|2022-05-01 19:00:00|283.94|281.04|282.6|277.7|284.06|281.16|280.54|277.13|4769
1651435200000|2022-05-01 20:00:00|282.59|277.69|286.42|281.52|286.6|281.7|281.92|277.02|4137
1651438800000|2022-05-01 21:00:00|286.43|281.53|283.04|280.14|286.59|282.9|281.46|278.56|4885
1651442400000|2022-05-01 22:00:00|283.06|280.16|281|278.1|285.33|282.43|280.93|278.03|4357
1651446000000|2022-05-01 23:00:00|281.01|278.11|285.41|282.51|287.43|284.53|280.66|277.76|6522
1651449600000|2022-05-02 00:00:00|285.43|282.53|288.23|285.33|289.66|286.76|285.31|282.41|6629
1651453200000|2022-05-02 01:00:00|288.24|285.34|288|285.1|291.48|288.58|287.94|285.04|5440
1651456800000|2022-05-02 02:00:00|288.01|285.11|287.07|284.17|288.71|285.81|286.72|283.82|5147
1651460400000|2022-05-02 03:00:00|287.08|284.18|286.77|283.87|287.71|284.81|286.67|283.77|4629
1651464000000|2022-05-02 04:00:00|286.76|283.86|289.49|286.59|290.77|287.87|285.99|283.09|5183
1651467600000|2022-05-02 05:00:00|289.5|286.6|288.75|285.85|290.72|287.82|287.01|284.11|5757
1651471200000|2022-05-02 06:00:00|288.76|285.86|287.17|284.27|288.9|286|287.16|284.26|5680
1651474800000|2022-05-02 07:00:00|287.2|284.3|287.46|284.56|289.52|286.62|286.72|283.82|5568
1651478400000|2022-05-02 08:00:00|287.45|284.55|286.54|283.64|288.24|285.34|285.59|282.69|5945
1651482000000|2022-05-02 09:00:00|286.55|283.65|285.03|282.13|288.03|285.13|284.82|281.92|5599
1651485600000|2022-05-02 10:00:00|285.04|282.14|284.13|281.23|285.97|283.07|283.93|281.03|5636
1651489200000|2022-05-02 11:00:00|284.14|281.24|282.3|279.4|284.5|281.6|281.48|278.58|6448
1651492800000|2022-05-02 12:00:00|282.34|279.44|283.03|280.13|284.04|281.14|281.32|278.42|6515
1651496400000|2022-05-02 13:00:00|283.06|280.16|286.32|283.42|288.24|285.34|282.91|280.01|8944
1651500000000|2022-05-02 14:00:00|286.21|283.31|286.95|284.05|289.15|286.25|284.96|282.06|8355
1651503600000|2022-05-02 15:00:00|286.96|284.06|286.32|283.42|288.28|285.38|285.22|282.32|6940
1651507200000|2022-05-02 16:00:00|286.36|283.46|286|283.1|288.07|285.17|285.73|282.83|6096
1651510800000|2022-05-02 17:00:00|285.99|283.09|283.35|280.45|286.26|283.36|282.56|279.66|6516
1651514400000|2022-05-02 18:00:00|283.34|280.44|282.85|279.95|284.41|281.51|281.63|278.73|6681
1651518000000|2022-05-02 19:00:00|282.84|279.94|285.24|282.34|285.89|282.99|282.6|279.7|6155
1651521600000|2022-05-02 20:00:00|285.25|282.35|283.74|280.84|285.44|282.54|283.7|280.8|3650
1651525200000|2022-05-02 21:00:00|283.76|280.86|286.94|284.04|286.96|284.06|283.51|280.61|3566
1651528800000|2022-05-02 22:00:00|286.95|284.05|286.5|283.6|288.56|285.66|286.41|283.51|3481
1651532400000|2022-05-02 23:00:00|286.49|283.59|286.54|283.64|288.03|285.13|286.17|283.27|3683
1651536000000|2022-05-03 00:00:00|286.55|283.65|285.29|282.39|286.79|283.89|285.09|282.19|4961
1651539600000|2022-05-03 01:00:00|285.28|282.38|287.72|284.82|288.17|285.27|284.65|281.75|5605
1651543200000|2022-05-03 02:00:00|287.71|284.81|287.73|284.83|288.92|286.02|286.62|283.72|3996
1651546800000|2022-05-03 03:00:00|287.74|284.84|287.97|285.07|288.71|285.81|287.05|284.15|3479
1651550400000|2022-05-03 04:00:00|287.98|285.08|288.36|285.46|288.87|285.97|287.58|284.68|2944
1651554000000|2022-05-03 05:00:00|288.37|285.47|289.29|286.39|289.77|286.87|286.57|283.67|4365
1651557600000|2022-05-03 06:00:00|289.28|286.38|289.15|286.25|290.04|287.14|288.71|285.81|3159
1651561200000|2022-05-03 07:00:00|289.14|286.24|289.69|286.79|289.71|286.81|288.17|285.27|3434
1651564800000|2022-05-03 08:00:00|289.7|286.8|290|287.1|290.31|287.41|289.53|286.63|3332
1651568400000|2022-05-03 09:00:00|290.01|287.11|289.27|286.37|290.19|287.29|288.91|286.01|3416
1651572000000|2022-05-03 10:00:00|289.26|286.36|288.45|285.55|289.52|286.62|287.62|284.72|4156
1651575600000|2022-05-03 11:00:00|288.47|285.57|290.72|287.82|291.05|288.15|287.16|284.26|4149
1651579200000|2022-05-03 12:00:00|290.71|287.81|289.8|286.9|291.1|288.2|289.25|286.35|4550
1651582800000|2022-05-03 13:00:00|289.79|286.89|288.24|285.34|290.36|287.46|287.87|284.97|5928
1651586400000|2022-05-03 14:00:00|288.25|285.35|287.07|284.17|289.25|286.35|286.26|283.36|6603
1651590000000|2022-05-03 15:00:00|287.1|284.2|285.39|282.49|288.36|285.46|285.28|282.38|4546
1651593600000|2022-05-03 16:00:00|285.4|282.5|284.44|281.54|285.89|282.99|283.07|280.17|5987
1651597200000|2022-05-03 17:00:00|284.45|281.55|282.6|279.7|285.06|282.16|282.6|279.7|4553
1651600800000|2022-05-03 18:00:00|282.63|279.73|280.15|277.25|282.63|279.73|279.79|276.89|6903
1651604400000|2022-05-03 19:00:00|280.14|277.24|279.29|276.39|280.56|277.66|277.81|274.91|6005
1651608000000|2022-05-03 20:00:00|279.32|276.42|280.96|278.06|281.22|278.32|277.7|274.8|4084
1651611600000|2022-05-03 21:00:00|280.92|278.02|281.43|278.53|281.94|279.04|279.44|276.54|3541
1651615200000|2022-05-03 22:00:00|281.44|278.54|281.67|278.77|283.04|280.14|281.23|278.33|4088
1651618800000|2022-05-03 23:00:00|281.68|278.78|280.83|277.93|281.73|278.83|279.84|276.94|5005
1651622400000|2022-05-04 00:00:00|280.81|277.91|282.27|279.37|282.45|279.55|279.68|276.78|5510
1651626000000|2022-05-04 01:00:00|282.29|279.39|283.84|280.94|284.79|281.89|282.22|279.32|4811
1651629600000|2022-05-04 02:00:00|283.85|280.95|284.22|281.32|286.22|283.32|283.82|280.92|4635
1651633200000|2022-05-04 03:00:00|284.23|281.33|284.36|281.46|285.25|282.35|284.14|281.24|4616
1651636800000|2022-05-04 04:00:00|284.37|281.47|284.26|281.36|285.92|283.02|283.87|280.97|4444
1651640400000|2022-05-04 05:00:00|284.27|281.37|283.73|280.83|284.42|281.52|283.15|280.25|4349
1651644000000|2022-05-04 06:00:00|283.74|280.84|285.81|282.91|287.36|284.46|283.62|280.72|5015
1651647600000|2022-05-04 07:00:00|285.82|282.92|288.25|285.35|288.52|285.62|285.06|282.16|5696
1651651200000|2022-05-04 08:00:00|288.26|285.36|289.34|286.44|291.43|288.53|288.23|285.33|6659
1651654800000|2022-05-04 09:00:00|289.33|286.43|289.04|286.14|290.35|287.45|288.53|285.63|5793
1651658400000|2022-05-04 10:00:00|289.03|286.13|290.7|287.8|292.06|289.16|288.9|286|5363
1651662000000|2022-05-04 11:00:00|290.72|287.82|291.1|288.2|291.92|289.02|289.91|287.01|4879
1651665600000|2022-05-04 12:00:00|291.11|288.21|287.81|284.91|291.8|288.9|287.31|284.41|5918
1651669200000|2022-05-04 13:00:00|287.82|284.92|286.74|283.84|289.21|286.31|286.72|283.82|5794
1651672800000|2022-05-04 14:00:00|286.73|283.83|288|285.1|290.08|287.18|286.48|283.58|6315
1651676400000|2022-05-04 15:00:00|288.01|285.11|287.39|284.49|289.06|286.16|286.34|283.44|5645
1651680000000|2022-05-04 16:00:00|287.4|284.5|289.48|286.58|291.01|288.11|286.34|283.44|6730
1651683600000|2022-05-04 17:00:00|289.49|286.59|290.49|287.59|291.16|288.26|287.48|284.58|6690
1651687200000|2022-05-04 18:00:00|290.48|287.58|295.85|292.95|297.28|294.38|287.46|284.56|9439
1651690800000|2022-05-04 19:00:00|295.86|292.96|299.66|296.76|300.43|297.53|295.86|292.96|8010
1651694400000|2022-05-04 20:00:00|299.68|296.78|300.24|297.34|301.32|298.42|299.52|296.62|5251
1651698000000|2022-05-04 21:00:00|300.25|297.35|297.99|295.09|300.8|297.9|297.39|294.49|2834
1651701600000|2022-05-04 22:00:00|297.98|295.08|299.22|296.32|299.86|296.96|297.97|295.07|4053
1651705200000|2022-05-04 23:00:00|299.24|296.34|301.3|298.4|301.66|298.76|299.11|296.21|3594
1651708800000|2022-05-05 00:00:00|301.29|298.39|302.48|299.58|303.66|300.76|301.14|298.24|4633
1651712400000|2022-05-05 01:00:00|302.49|299.59|302.78|299.88|303.34|300.44|302.34|299.44|2812
1651716000000|2022-05-05 02:00:00|302.77|299.87|303.83|300.93|303.93|301.03|302.63|299.73|2846
1651719600000|2022-05-05 03:00:00|303.84|300.94|302.99|300.09|303.86|300.96|302.63|299.73|2959
1651723200000|2022-05-05 04:00:00|303|300.1|300.96|298.06|303.3|300.4|300.85|297.95|3237
1651726800000|2022-05-05 05:00:00|300.99|298.09|299.55|296.65|302.88|299.98|299.48|296.58|3309
1651730400000|2022-05-05 06:00:00|299.58|296.68|299.48|296.58|301.31|298.41|299.11|296.21|3296
1651734000000|2022-05-05 07:00:00|299.49|296.59|300.25|297.35|300.44|297.54|299.08|296.18|2971
1651737600000|2022-05-05 08:00:00|300.24|297.34|299.08|296.18|300.91|298.01|298.23|295.33|3774
1651741200000|2022-05-05 09:00:00|299.09|296.19|300.29|297.39|301.04|298.14|299.04|296.14|3085
1651744800000|2022-05-05 10:00:00|300.3|297.4|300.06|297.16|301.84|298.94|299.82|296.92|3615
1651748400000|2022-05-05 11:00:00|300.05|297.15|298.13|295.23|300.78|297.88|297.73|294.83|3607
1651752000000|2022-05-05 12:00:00|298.14|295.24|299.55|296.65|300.1|297.2|297.56|294.66|3728
1651755600000|2022-05-05 13:00:00|299.54|296.64|296.42|293.52|300.3|297.4|296.24|293.34|5225
1651759200000|2022-05-05 14:00:00|296.38|293.48|289.77|286.87|297.33|294.43|289.35|286.45|8535
1651762800000|2022-05-05 15:00:00|289.76|286.86|279.62|276.72|289.77|286.87|276.93|274.03|9859
1651766400000|2022-05-05 16:00:00|279.54|276.64|278.81|275.91|281.14|278.24|277.38|274.48|8275
1651770000000|2022-05-05 17:00:00|278.82|275.92|278.4|275.5|280.73|277.83|278.01|275.11|7002
1651773600000|2022-05-05 18:00:00|278.39|275.49|278.04|275.14|279.59|276.69|274.99|272.09|8212
1651777200000|2022-05-05 19:00:00|278.05|275.15|278|275.1|278.05|275.15|273.99|271.09|9183
1651780800000|2022-05-05 20:00:00|277.97|275.07|279.27|276.37|279.27|276.37|276.65|273.75|5131
1651784400000|2022-05-05 21:00:00|279.28|276.38|278.07|275.17|279.28|276.38|277.58|274.68|2871
1651788000000|2022-05-05 22:00:00|278.08|275.18|275.72|272.82|278.3|275.4|275.43|272.53|4151
1651791600000|2022-05-05 23:00:00|275.73|272.83|278.64|275.74|279.15|276.25|275|272.1|4653
1651795200000|2022-05-06 00:00:00|278.66|275.76|276.76|273.86|278.7|275.8|275.7|272.8|4774
1651798800000|2022-05-06 01:00:00|276.77|273.87|275.43|272.53|277.1|274.2|274.63|271.73|4492
1651802400000|2022-05-06 02:00:00|275.42|272.52|277.6|274.7|278.09|275.19|275.42|272.52|3920
1651806000000|2022-05-06 03:00:00|277.79|274.89|277.89|274.99|278.85|275.95|276.85|273.95|4257
1651809600000|2022-05-06 04:00:00|277.9|275|277.96|275.06|278.44|275.54|276.62|273.72|4204
1651813200000|2022-05-06 05:00:00|277.95|275.05|278.6|275.7|279.15|276.25|277.26|274.36|4122
1651816800000|2022-05-06 06:00:00|278.61|275.71|278.59|275.69|279.3|276.4|278.32|275.42|3726
1651820400000|2022-05-06 07:00:00|278.58|275.68|274.76|271.86|278.92|276.02|272.51|269.61|6463
1651824000000|2022-05-06 08:00:00|274.75|271.85|275.29|272.39|276.36|273.46|273.77|270.87|6744
1651827600000|2022-05-06 09:00:00|275.3|272.4|275.93|273.03|276.32|273.42|273.57|270.67|4833
1651831200000|2022-05-06 10:00:00|275.91|273.01|272.65|269.75|276.34|273.44|271.76|268.86|5072
1651834800000|2022-05-06 11:00:00|272.64|269.74|271.86|268.96|273.72|270.82|268.95|266.05|7490
1651838400000|2022-05-06 12:00:00|271.85|268.95|271.68|268.78|275.56|272.66|271.09|268.19|7824
1651842000000|2022-05-06 13:00:00|271.69|268.79|270.1|267.2|273.78|270.88|267.02|264.12|8372
1651845600000|2022-05-06 14:00:00|270.08|267.18|275|272.1|275.29|272.39|268.87|265.97|9623
1651849200000|2022-05-06 15:00:00|274.99|272.09|275.05|272.15|278.73|275.83|274.72|271.82|7644
1651852800000|2022-05-06 16:00:00|275.04|272.14|276.77|273.87|276.91|274.01|273.6|270.7|7539
1651856400000|2022-05-06 17:00:00|276.76|273.86|274.29|271.39|276.84|273.94|274.18|271.28|5887
1651860000000|2022-05-06 18:00:00|274.31|271.41|274.28|271.38|275.09|272.19|272.61|269.71|5356
1651863600000|2022-05-06 19:00:00|274.27|271.37|275.92|273.02|277.09|274.19|273.11|270.21|6020
1651867200000|2022-05-06 20:00:00|275.94|273.04|276.18|273.28|276.34|273.44|273.74|270.84|2604
1651906800000|2022-05-07 07:00:00|273.8|270.9|275.02|272.12|275.63|272.73|273.14|270.24|2330
1651910400000|2022-05-07 08:00:00|275.01|272.11|276.44|273.54|277.11|274.21|275|272.1|3261
1651914000000|2022-05-07 09:00:00|276.45|273.55|276.27|273.37|276.76|273.86|275.86|272.96|2316
1651917600000|2022-05-07 10:00:00|276.26|273.36|277.64|274.74|277.82|274.92|275.9|273|2344
1651921200000|2022-05-07 11:00:00|277.63|274.73|277.35|274.45|278.39|275.49|276.46|273.56|2557
1651924800000|2022-05-07 12:00:00|277.34|274.44|276.57|273.67|277.63|274.73|275.58|272.68|2393
1651928400000|2022-05-07 13:00:00|276.58|273.68|276.32|273.42|277.03|274.13|275.26|272.36|2797
1651932000000|2022-05-07 14:00:00|276.31|273.41|277.96|275.06|278.04|275.14|276.22|273.32|2189
1651935600000|2022-05-07 15:00:00|277.95|275.05|278.18|275.28|278.73|275.83|277.5|274.6|2487
1651939200000|2022-05-07 16:00:00|278.19|275.29|277.85|274.95|278.82|275.92|276.8|273.9|2490
1651942800000|2022-05-07 17:00:00|277.86|274.96|277.24|274.34|277.93|275.03|276.34|273.44|2054
1651946400000|2022-05-07 18:00:00|277.23|274.33|277.92|275.02|278.55|275.65|277.2|274.3|1908
1651950000000|2022-05-07 19:00:00|277.9|275|276.15|273.25|278.26|275.36|276.01|273.11|1770
1651953600000|2022-05-07 20:00:00|276.16|273.26|275.26|272.36|276.16|273.26|274.19|271.29|2265
1651957200000|2022-05-07 21:00:00|275.25|272.35|270.46|267.56|275.73|272.83|270.43|267.53|3718
1651960800000|2022-05-07 22:00:00|270.47|267.57|266.28|263.38|271.27|268.37|265.07|262.17|5629
1651964400000|2022-05-07 23:00:00|266.27|263.37|269.45|266.55|271.98|269.08|265.84|262.94|5931
1651968000000|2022-05-08 00:00:00|269.44|266.54|267.97|265.07|270.56|267.66|267.54|264.64|4306
1651971600000|2022-05-08 01:00:00|267.98|265.08|266.12|263.22|268.72|265.82|265.72|262.82|4868
1651975200000|2022-05-08 02:00:00|266.11|263.21|265.84|262.94|266.64|263.74|263.18|260.28|6973
1651978800000|2022-05-08 03:00:00|265.83|262.93|266.54|263.64|266.78|263.88|263.85|260.95|5326
1651982400000|2022-05-08 04:00:00|266.53|263.63|265.83|262.93|268.28|265.38|265.79|262.89|3569
1651986000000|2022-05-08 05:00:00|265.84|262.94|267.11|264.21|267.74|264.84|265.7|262.8|3167
1651989600000|2022-05-08 06:00:00|267.12|264.22|269.41|266.51|270.45|267.55|266.97|264.07|3731
1651993200000|2022-05-08 07:00:00|269.4|266.5|267.45|264.55|270.18|267.28|267.36|264.46|3177
1651996800000|2022-05-08 08:00:00|267.52|264.62|267.87|264.97|269.18|266.28|266.81|263.91|2888
1652000400000|2022-05-08 09:00:00|267.86|264.96|268.28|265.38|268.56|265.66|267.11|264.21|2976
1652004000000|2022-05-08 10:00:00|268.27|265.37|269.55|266.65|270.17|267.27|267.58|264.68|3449
1652007600000|2022-05-08 11:00:00|269.56|266.66|269.56|266.66|271.13|268.23|268.8|265.9|3469
1652011200000|2022-05-08 12:00:00|269.55|266.65|267.14|264.24|270.06|267.16|266.8|263.9|3332
1652014800000|2022-05-08 13:00:00|267.17|264.27|263.78|260.88|267.49|264.59|263.69|260.79|3987
1652018400000|2022-05-08 14:00:00|263.77|260.87|265.45|262.55|265.84|262.94|263.51|260.61|4695
1652022000000|2022-05-08 15:00:00|265.47|262.57|264.08|261.18|267.35|264.45|264.05|261.15|3851
1652025600000|2022-05-08 16:00:00|264.09|261.19|265.21|262.31|266.53|263.63|263.99|261.09|3375
1652029200000|2022-05-08 17:00:00|265.2|262.3|264.52|261.62|265.25|262.35|261.55|258.65|6790
1652032800000|2022-05-08 18:00:00|264.54|261.64|266.79|263.89|267.62|264.72|262.75|259.85|5242
1652036400000|2022-05-08 19:00:00|266.8|263.9|268.49|263.59|268.69|265.19|266.7|262.83|3443
1652040000000|2022-05-08 20:00:00|268.47|263.57|265.46|260.56|268.93|264.03|265.19|260.29|3394
1652043600000|2022-05-08 21:00:00|265.45|260.55|266.54|263.64|266.86|263.96|264.81|260.55|2700
1652047200000|2022-05-08 22:00:00|266.55|263.65|264.55|261.65|266.58|263.68|263.85|260.95|4607
1652050800000|2022-05-08 23:00:00|264.54|261.64|263.18|260.28|264.63|261.73|262.16|259.26|4074
1652054400000|2022-05-09 00:00:00|263.19|260.29|266.63|263.73|267.81|264.91|262.53|259.63|4030
1652058000000|2022-05-09 01:00:00|266.64|263.74|264.95|262.05|267.52|264.62|264.53|261.63|3949
1652061600000|2022-05-09 02:00:00|264.96|262.06|257.59|254.69|265.17|262.27|256.67|253.77|7031
1652065200000|2022-05-09 03:00:00|257.58|254.68|259.73|256.83|261.83|258.93|257.26|254.36|5763
1652068800000|2022-05-09 04:00:00|259.75|256.85|259.13|256.23|261.67|258.77|258.98|256.08|4236
1652072400000|2022-05-09 05:00:00|259.12|256.22|256.06|253.16|259.87|256.97|255.8|252.9|4602
1652076000000|2022-05-09 06:00:00|256.05|253.15|256.74|253.84|257.1|254.2|254.45|251.55|5858
1652079600000|2022-05-09 07:00:00|256.73|253.83|254.88|251.98|258.04|255.14|254.66|251.76|5444
1652083200000|2022-05-09 08:00:00|254.87|251.97|255.87|252.97|256.08|253.18|252.3|249.4|6348
1652086800000|2022-05-09 09:00:00|255.88|252.98|254.88|251.98|257.34|254.44|254.64|251.74|5104
1652090400000|2022-05-09 10:00:00|254.87|251.97|246.05|243.15|255.2|252.3|244.26|241.36|8039
1652094000000|2022-05-09 11:00:00|246.04|243.14|249.52|246.62|249.83|246.93|245.38|242.48|7398
1652097600000|2022-05-09 12:00:00|249.51|246.61|246.38|243.48|249.71|246.81|246.21|243.31|6221
1652101200000|2022-05-09 13:00:00|246.37|243.47|247.8|244.9|252.31|249.41|245.48|242.58|8299
1652104800000|2022-05-09 14:00:00|247.81|244.91|242.91|240.01|248.06|245.16|241.43|238.53|8257
1652108400000|2022-05-09 15:00:00|242.86|239.96|242.34|239.44|246.87|243.97|241.26|238.36|8648
1652112000000|2022-05-09 16:00:00|242.33|239.43|233.16|230.26|242.69|239.79|229.92|227.02|9400
1652115600000|2022-05-09 17:00:00|233.13|230.23|233.86|230.96|237.49|234.59|227.8|224.9|10045
1652119200000|2022-05-09 18:00:00|233.89|230.99|228.39|225.49|235.45|232.55|221.8|218.9|10499
1652122800000|2022-05-09 19:00:00|228.42|225.52|231.88|228.98|232.77|229.87|226.28|223.38|10083
1652126400000|2022-05-09 20:00:00|231.8|228.9|232.62|229.72|237.05|234.15|230.53|227.63|10060
1652130000000|2022-05-09 21:00:00|232.7|229.8|229.41|226.51|234.86|231.96|229.2|226.3|7073
1652133600000|2022-05-09 22:00:00|229.42|226.52|228.79|225.89|232.77|229.87|228.11|225.21|8767
1652137200000|2022-05-09 23:00:00|228.77|225.87|219.27|216.37|230.34|227.44|216.51|213.61|9750
1652140800000|2022-05-10 00:00:00|219.22|216.32|223.21|220.31|223.67|220.77|211.96|209.06|11359
1652144400000|2022-05-10 01:00:00|223.25|220.35|226.08|223.18|228.16|225.26|222.58|219.68|9688
1652148000000|2022-05-10 02:00:00|226.06|223.16|225.5|222.6|228.39|225.49|223.5|220.6|8294
1652151600000|2022-05-10 03:00:00|225.51|222.61|223.18|220.28|226.22|223.32|223.13|220.23|8074
1652155200000|2022-05-10 04:00:00|223.21|220.31|237.73|234.83|238.52|235.62|222.88|219.98|7818
1652158800000|2022-05-10 05:00:00|237.75|234.85|240.55|237.65|241.43|238.53|235.95|233.05|7885
1652162400000|2022-05-10 06:00:00|240.52|237.62|242.13|239.23|245.56|242.66|239.33|236.43|8452
1652166000000|2022-05-10 07:00:00|242.12|239.22|238.8|235.9|243.76|240.86|238.8|235.9|7700
1652169600000|2022-05-10 08:00:00|238.78|235.88|240.01|237.11|241.93|239.03|238.64|235.74|6779
1652173200000|2022-05-10 09:00:00|239.98|237.08|235.65|232.75|240.75|237.85|235.41|232.51|6954
1652176800000|2022-05-10 10:00:00|235.67|232.77|234.88|231.98|237.42|234.52|234.67|231.77|6327
1652180400000|2022-05-10 11:00:00|234.87|231.97|239.71|236.81|240.31|237.41|234.42|231.52|6182
1652184000000|2022-05-10 12:00:00|239.72|236.82|243.72|240.82|244.16|241.26|238.11|235.21|6811
1652187600000|2022-05-10 13:00:00|243.78|240.88|239.73|236.83|244.56|241.66|237.7|234.8|7363
1652191200000|2022-05-10 14:00:00|239.74|236.84|232.09|229.19|241.44|238.54|230.76|227.86|8603
1652194800000|2022-05-10 15:00:00|232.08|229.18|235.09|232.19|236.62|233.72|229.27|226.37|8788
1652198400000|2022-05-10 16:00:00|235.12|232.22|233.84|230.94|236.41|233.51|231.73|228.83|7728
1652202000000|2022-05-10 17:00:00|233.85|230.95|238.68|235.78|239.75|236.85|233.81|230.91|6914
1652205600000|2022-05-10 18:00:00|238.69|235.79|234.58|231.68|238.79|235.89|234.29|231.39|6723
1652209200000|2022-05-10 19:00:00|234.59|231.69|233.36|230.46|235.14|232.24|233.12|230.22|2494
1652212800000|2022-05-10 20:00:00|232.38|229.48|229.62|226.72|232.39|229.49|229.23|226.33|5056
1652216400000|2022-05-10 21:00:00|229.61|226.71|223.24|220.34|230.99|228.09|222.97|220.07|5647
1652220000000|2022-05-10 22:00:00|223.23|220.33|228.8|225.9|230.44|227.54|222.94|220.04|8990
1652223600000|2022-05-10 23:00:00|228.82|225.92|233.06|230.16|234.2|231.3|228.06|225.16|8262
1652227200000|2022-05-11 00:00:00|233.05|230.15|230.98|228.08|234.84|231.94|228.83|225.93|7573
1652230800000|2022-05-11 01:00:00|231|228.1|230.18|227.28|231.12|228.22|228.79|225.89|6765
1652234400000|2022-05-11 02:00:00|230.19|227.29|233.26|230.36|234.61|231.71|228.38|225.48|7935
1652238000000|2022-05-11 03:00:00|233.29|230.39|231.44|228.54|235.32|232.42|231.3|228.4|6884
1652241600000|2022-05-11 04:00:00|231.43|228.53|228.94|226.04|232.5|229.6|228.28|225.38|7264
1652245200000|2022-05-11 05:00:00|228.95|226.05|230.55|227.65|234.97|232.07|228.06|225.16|7937
1652248800000|2022-05-11 06:00:00|230.54|227.64|222.44|219.54|230.92|228.02|221.03|218.13|7824
1652252400000|2022-05-11 07:00:00|222.46|219.56|222.48|219.58|225.37|222.47|218.04|215.14|10328
1652256000000|2022-05-11 08:00:00|222.5|219.6|238.42|235.52|238.58|235.68|221.82|218.92|9734
1652259600000|2022-05-11 09:00:00|238.35|235.45|243.67|240.77|250.85|247.95|236.29|233.39|8672
1652263200000|2022-05-11 10:00:00|243.63|240.73|240.14|237.24|244.23|241.33|239.55|236.65|9072
1652266800000|2022-05-11 11:00:00|240.09|237.19|225.22|222.32|240.16|237.26|224.68|221.78|9056
1652270400000|2022-05-11 12:00:00|225.2|222.3|204.08|201.18|229.92|227.02|197.21|194.31|11344
1652274000000|2022-05-11 13:00:00|204.09|201.19|223.5|220.6|232.83|229.93|204.09|201.19|12130
1652277600000|2022-05-11 14:00:00|223.49|220.59|223.88|220.98|228.23|225.33|218.39|215.49|11302
1652281200000|2022-05-11 15:00:00|223.92|221.02|214.46|211.56|224.21|221.31|212.42|209.52|10222
1652284800000|2022-05-11 16:00:00|214.47|211.57|207.14|204.24|216.43|213.53|205.87|202.97|9314
1652288400000|2022-05-11 17:00:00|207.15|204.25|204.46|201.56|209.16|206.26|200.65|197.75|10094
1652292000000|2022-05-11 18:00:00|204.44|201.54|201.42|198.52|206.4|203.5|200.63|197.73|9310
1652295600000|2022-05-11 19:00:00|201.43|198.53|196.73|193.83|202.59|199.69|195.91|193.01|9308
1652299200000|2022-05-11 20:00:00|196.74|193.84|186.2|183.3|200.27|197.37|185.06|182.16|10293
1652302800000|2022-05-11 21:00:00|186.26|183.36|196.02|193.12|196.06|193.16|184.88|181.98|9043
1652306400000|2022-05-11 22:00:00|196.01|193.11|196.37|193.47|198.73|195.83|189.57|186.67|9395
1652310000000|2022-05-11 23:00:00|196.38|193.48|195.51|192.61|200.09|197.19|192.64|189.74|8936
1652313600000|2022-05-12 00:00:00|195.49|192.59|198.16|195.26|200.79|197.89|186.79|183.89|10542
1652317200000|2022-05-12 01:00:00|198.15|195.25|195.49|192.59|201.07|198.17|194.95|192.05|7892
1652320800000|2022-05-12 02:00:00|195.44|192.54|188.28|185.38|195.68|192.78|188|185.1|9190
1652324400000|2022-05-12 03:00:00|188.32|185.42|184.32|181.42|189.28|186.38|183.57|180.67|8714
1652328000000|2022-05-12 04:00:00|184.3|181.4|178|175.1|185.49|182.59|175.03|172.13|10018
1652331600000|2022-05-12 05:00:00|178.01|175.11|167.95|165.05|178.38|175.48|163.58|160.68|10535
1652335200000|2022-05-12 06:00:00|167.94|165.04|164.83|161.93|176.68|173.78|164.54|161.64|8980
1652338800000|2022-05-12 07:00:00|164.8|161.9|175.23|172.33|179.52|176.62|151.68|148.78|10285
1652342400000|2022-05-12 08:00:00|175.29|172.39|172.64|169.74|177.74|174.84|169.75|166.85|10385
1652346000000|2022-05-12 09:00:00|172.6|169.7|169.94|167.04|174.94|172.04|168.55|165.65|9320
1652349600000|2022-05-12 10:00:00|169.95|167.05|179.81|176.91|181.24|178.34|167.95|165.05|9300
1652353200000|2022-05-12 11:00:00|179.77|176.87|185.82|182.92|187.62|184.72|177.55|174.65|9342
1652356800000|2022-05-12 12:00:00|185.8|182.9|196.96|194.06|197.67|194.77|185.8|182.9|8642
1652360400000|2022-05-12 13:00:00|196.95|194.05|192.31|189.41|202.24|199.34|192.14|189.24|9634
1652364000000|2022-05-12 14:00:00|192.32|189.42|200.58|197.68|201.02|198.12|190.12|187.22|9434
1652367600000|2022-05-12 15:00:00|200.67|197.77|216.3|213.4|219.35|216.45|199.92|197.02|9508
1652371200000|2022-05-12 16:00:00|216.31|213.41|221.33|218.43|227.41|224.51|216.21|213.31|10107
1652374800000|2022-05-12 17:00:00|221.31|218.41|210.77|207.87|221.47|218.57|209.16|206.26|7877
1652378400000|2022-05-12 18:00:00|210.74|207.84|200.94|198.04|212.48|209.58|199.65|196.75|7545
1652382000000|2022-05-12 19:00:00|200.9|198|197.23|194.33|204.35|201.45|196.96|194.06|7968
1652385600000|2022-05-12 20:00:00|197.21|194.31|197.18|194.28|205.16|202.26|195.29|192.39|6346
1652389200000|2022-05-12 21:00:00|197.2|194.3|196.73|193.83|197.95|195.05|193.46|190.56|4273
1652392800000|2022-05-12 22:00:00|196.72|193.82|191.73|188.83|197.16|194.26|190.21|187.31|3551
1652396400000|2022-05-12 23:00:00|191.72|188.82|195.19|192.29|197.42|194.52|191.71|188.81|6723
1652400000000|2022-05-13 00:00:00|195.14|192.24|205.77|202.87|206.56|203.66|192.72|189.82|7554
1652403600000|2022-05-13 01:00:00|205.94|203.04|201.89|198.99|211.76|208.86|200.05|197.15|7015
1652407200000|2022-05-13 02:00:00|201.88|198.98|210.42|207.52|214.3|211.4|201.01|198.11|8190
1652410800000|2022-05-13 03:00:00|210.41|207.51|219.99|217.09|222.71|219.81|208.8|205.9|8799
1652414400000|2022-05-13 04:00:00|220|217.1|216.22|213.32|221.03|218.13|215.6|212.7|6700
1652418000000|2022-05-13 05:00:00|216.27|213.37|211.91|209.01|222|219.1|211.5|208.6|7997
1652421600000|2022-05-13 06:00:00|211.93|209.03|209.6|206.7|214.73|211.83|209.04|206.14|7662
1652425200000|2022-05-13 07:00:00|209.57|206.67|206.28|203.38|210.72|207.82|206.1|203.2|6565
1652428800000|2022-05-13 08:00:00|206.27|203.37|213.32|210.42|213.8|210.9|206.27|203.37|7501
1652432400000|2022-05-13 09:00:00|213.31|210.41|211.37|208.47|218.01|215.11|211.33|208.43|8107
1652436000000|2022-05-13 10:00:00|211.36|208.46|213.65|210.75|214.31|211.41|208.99|206.09|6040
1652439600000|2022-05-13 11:00:00|213.66|210.76|217.58|214.68|218.98|216.08|210.81|207.91|6520
1652443200000|2022-05-13 12:00:00|217.6|214.7|214.61|211.71|218.13|215.23|214.28|211.38|6245
1652446800000|2022-05-13 13:00:00|214.62|211.72|217.85|214.95|218.15|215.25|210.68|207.78|8093
1652450400000|2022-05-13 14:00:00|217.86|214.96|217.3|214.4|220.26|217.36|215.56|212.66|7798
1652454000000|2022-05-13 15:00:00|217.25|214.35|210.53|207.63|217.64|214.74|206.79|203.89|7164
1652457600000|2022-05-13 16:00:00|210.54|207.64|208.91|206.01|214.34|211.44|206.94|204.04|8150
1652461200000|2022-05-13 17:00:00|208.9|206|204.94|202.04|212.53|209.63|204.54|201.64|6887
1652464800000|2022-05-13 18:00:00|204.96|202.06|208.84|205.94|209.44|206.54|204.24|201.34|6654
1652468400000|2022-05-13 19:00:00|208.83|205.93|207.12|204.22|208.89|205.99|205.33|202.43|6964
1652472000000|2022-05-13 20:00:00|207.15|204.25|207.39|204.49|210.51|207.61|203.64|200.74|5476
1652511600000|2022-05-14 07:00:00|202.07|199.17|199.31|196.41|203.76|200.86|199.3|196.4|4007
1652515200000|2022-05-14 08:00:00|199.35|196.45|202.57|199.67|202.95|200.05|199.31|196.41|4665
1652518800000|2022-05-14 09:00:00|202.59|199.69|201.58|198.68|204.46|201.56|200.37|197.47|4859
1652522400000|2022-05-14 10:00:00|201.59|198.69|197.76|194.86|201.59|198.69|196.22|193.32|4911
1652526000000|2022-05-14 11:00:00|197.77|194.87|196.99|194.09|198.79|195.89|193.76|190.86|6983
1652529600000|2022-05-14 12:00:00|196.98|194.08|195.88|192.98|197.33|194.43|194.93|192.03|5350
1652533200000|2022-05-14 13:00:00|195.91|193.01|192.85|189.95|196.86|193.96|192.36|189.46|6479
1652536800000|2022-05-14 14:00:00|192.86|189.96|189.65|186.75|193.08|190.18|187.93|185.03|6331
1652540400000|2022-05-14 15:00:00|189.64|186.74|189.55|186.65|192.44|189.54|189.14|186.24|5299
1652544000000|2022-05-14 16:00:00|189.54|186.64|194.9|192|198.1|195.2|187.75|184.85|6732
1652547600000|2022-05-14 17:00:00|194.92|192.02|204.72|201.82|204.92|202.02|194.74|191.84|5370
1652551200000|2022-05-14 18:00:00|204.73|201.83|205.42|202.52|206.33|203.43|202.86|199.96|5970
1652554800000|2022-05-14 19:00:00|205.43|202.53|210.42|207.52|210.66|207.76|205.4|202.5|4701
1652558400000|2022-05-14 20:00:00|210.41|207.51|219.5|216.6|219.57|216.67|209.89|206.99|5665
1652562000000|2022-05-14 21:00:00|219.49|216.59|231.6|228.7|235.86|232.96|218.4|215.5|5870
1652565600000|2022-05-14 22:00:00|231.64|228.74|212.65|209.75|238.08|235.18|211.81|208.91|8449
1652569200000|2022-05-14 23:00:00|212.67|209.77|209.94|207.04|214.49|211.59|206.75|203.85|7900
1652572800000|2022-05-15 00:00:00|209.96|207.06|210.67|207.77|214.74|211.84|208.02|205.12|6129
1652576400000|2022-05-15 01:00:00|210.63|207.73|213.28|210.38|215.96|213.06|208.38|205.48|4894
1652580000000|2022-05-15 02:00:00|213.3|210.4|208.05|205.15|214.06|211.16|204.92|202.02|5345
1652583600000|2022-05-15 03:00:00|208.15|205.25|207.26|204.36|209.71|206.81|206.31|203.41|5139
1652587200000|2022-05-15 04:00:00|207.2|204.3|208.61|205.71|209.72|206.82|206.6|203.7|4079
1652590800000|2022-05-15 05:00:00|208.64|205.74|211.25|208.35|212.41|209.51|207.8|204.9|4650
1652594400000|2022-05-15 06:00:00|211.26|208.36|213.38|210.48|214.87|211.97|209.72|206.82|3749
1652598000000|2022-05-15 07:00:00|213.39|210.49|209.63|206.73|215.78|212.88|209.11|206.21|4577
1652601600000|2022-05-15 08:00:00|209.6|206.7|208.3|205.4|211.53|208.63|206.71|203.81|4549
1652605200000|2022-05-15 09:00:00|208.29|205.39|209.08|206.18|209.9|207|207.94|205.04|4006
1652608800000|2022-05-15 10:00:00|209.09|206.19|210.47|207.57|211.01|208.11|208.05|205.15|4166
1652612400000|2022-05-15 11:00:00|210.49|207.59|210.83|207.93|211.81|208.91|207.36|204.46|5697
1652616000000|2022-05-15 12:00:00|210.82|207.92|209.72|206.82|213.15|210.25|208.32|205.42|4955
1652619600000|2022-05-15 13:00:00|209.73|206.83|207.65|204.75|210.93|208.03|207.03|204.13|4738
1652623200000|2022-05-15 14:00:00|207.63|204.73|206.6|203.7|207.86|204.96|204.99|202.09|1588
1652626800000|2022-05-15 15:00:00|205.92|203.02|206.27|203.37|208.59|205.69|204.6|201.7|4483
1652630400000|2022-05-15 16:00:00|206.28|203.38|209.28|206.38|209.99|207.09|205.33|202.43|4367
1652634000000|2022-05-15 17:00:00|209.27|206.37|206.21|203.31|209.58|206.68|205.43|202.53|3414
1652637600000|2022-05-15 18:00:00|206.22|203.32|208.73|205.83|209.53|206.63|205.73|202.83|4493
1652641200000|2022-05-15 19:00:00|208.74|205.84|211.39|206.49|211.45|206.55|207.27|203.9|3649
1652644800000|2022-05-15 20:00:00|211.36|206.46|215.65|210.75|215.71|210.81|210.5|205.6|5298
1652648400000|2022-05-15 21:00:00|215.7|210.8|214.19|211.29|216.38|213.48|212.53|209.63|4228
1652652000000|2022-05-15 22:00:00|214.21|211.31|213.77|210.87|217.17|214.27|213.75|210.85|4163
1652655600000|2022-05-15 23:00:00|213.8|210.9|216.07|213.17|216.3|213.4|213.17|210.27|3598
1652659200000|2022-05-16 00:00:00|216.06|213.16|211.42|208.52|216.1|213.2|210.73|207.83|5213
1652662800000|2022-05-16 01:00:00|211.41|208.51|211.36|208.46|211.92|209.02|208.94|206.04|4009
1652666400000|2022-05-16 02:00:00|211.35|208.45|209.09|206.19|211.42|208.52|207.04|204.14|3748
1652670000000|2022-05-16 03:00:00|209.1|206.2|205.69|202.79|209.16|206.26|204.22|201.32|4223
1652673600000|2022-05-16 04:00:00|205.68|202.78|204.24|201.34|206.53|203.63|203.01|200.11|4753
1652677200000|2022-05-16 05:00:00|204.21|201.31|203.27|200.37|206.04|203.14|202.62|199.72|3297
1652680800000|2022-05-16 06:00:00|203.28|200.38|198.64|195.74|203.28|200.38|197.77|194.87|6274
1652684400000|2022-05-16 07:00:00|198.65|195.75|200.65|197.75|202.45|199.55|197.76|194.86|4465
1652688000000|2022-05-16 08:00:00|200.63|197.73|203.05|200.15|203.3|200.4|200.16|197.26|3282
1652691600000|2022-05-16 09:00:00|203.06|200.16|200.24|197.34|203.09|200.19|200.05|197.15|3811
1652695200000|2022-05-16 10:00:00|200.23|197.33|205.01|202.11|205.56|202.66|198.33|195.43|5039
1652698800000|2022-05-16 11:00:00|205.03|202.13|201.91|199.01|205.04|202.14|201.9|199|3317
1652702400000|2022-05-16 12:00:00|201.94|199.04|202.72|199.82|205.35|202.45|200.53|197.63|5312
1652706000000|2022-05-16 13:00:00|202.71|199.81|200.9|198|204.48|201.58|200.85|197.95|6191
1652709600000|2022-05-16 14:00:00|200.89|197.99|199.07|196.17|203.49|200.59|198.85|195.95|4970
1652713200000|2022-05-16 15:00:00|199.05|196.15|201.16|198.26|201.56|198.66|197.37|194.47|4732
1652716800000|2022-05-16 16:00:00|201.17|198.27|199.68|196.78|202.22|199.32|198.61|195.71|4996
1652720400000|2022-05-16 17:00:00|199.67|196.77|201.72|198.82|202.35|199.45|199.42|196.52|3827
1652724000000|2022-05-16 18:00:00|201.73|198.83|203.85|200.95|204.69|201.79|200.99|198.09|4505
1652727600000|2022-05-16 19:00:00|203.86|200.96|201.34|198.44|204.16|201.26|200.53|197.63|4854
1652731200000|2022-05-16 20:00:00|201.31|198.41|200.66|197.76|202.65|199.75|200.25|197.35|3375
1652734800000|2022-05-16 21:00:00|200.67|197.77|201.83|198.93|202.17|199.27|200.29|197.39|3037
1652738400000|2022-05-16 22:00:00|201.82|198.92|201.03|198.13|202.96|200.06|200.71|197.81|3457
1652742000000|2022-05-16 23:00:00|201.04|198.14|198.81|195.91|201.08|198.18|197.37|194.47|4172
1652745600000|2022-05-17 00:00:00|198.8|195.9|203.48|200.58|204.8|201.9|196.02|193.12|5516
1652749200000|2022-05-17 01:00:00|203.47|200.57|203.26|200.36|203.64|200.74|201.03|198.13|3714
1652752800000|2022-05-17 02:00:00|203.28|200.38|202.7|199.8|203.82|200.92|201.72|198.82|2844
1652756400000|2022-05-17 03:00:00|202.69|199.79|208.01|205.11|209.16|206.26|202.47|199.57|4581
1652760000000|2022-05-17 04:00:00|208.02|205.12|207.82|204.92|208.78|205.88|206.59|203.69|4725
1652763600000|2022-05-17 05:00:00|207.81|204.91|208.63|205.73|208.73|205.83|206.22|203.32|3368
1652767200000|2022-05-17 06:00:00|208.64|205.74|208.63|205.73|209.67|206.77|207.48|204.58|3370
1652770800000|2022-05-17 07:00:00|208.64|205.74|204.74|201.84|208.66|205.76|204.64|201.74|2965
1652774400000|2022-05-17 08:00:00|204.73|201.83|206.07|203.17|206.94|204.04|204.59|201.69|3523
1652778000000|2022-05-17 09:00:00|206.06|203.16|207.59|204.69|209.27|206.37|206.02|203.12|3316
1652781600000|2022-05-17 10:00:00|207.62|204.72|207.86|204.96|209.88|206.98|206.93|204.03|3118
1652785200000|2022-05-17 11:00:00|207.87|204.97|206.86|203.96|208.45|205.55|206.26|203.36|3159
1652788800000|2022-05-17 12:00:00|206.85|203.95|209.05|206.15|209.32|206.42|206.49|203.59|4347
1652792400000|2022-05-17 13:00:00|209.06|206.16|209.02|206.12|210.07|207.17|206.37|203.47|4853
1652796000000|2022-05-17 14:00:00|209.04|206.14|202.55|199.65|209.35|206.45|202.2|199.3|5772
1652799600000|2022-05-17 15:00:00|202.52|199.62|205.38|202.48|205.56|202.66|202.35|199.45|5440
1652803200000|2022-05-17 16:00:00|205.39|202.49|209.95|207.05|210.38|207.48|203.56|200.66|5353
1652806800000|2022-05-17 17:00:00|209.94|207.04|203.34|200.44|216.04|213.14|200.99|198.09|6458
1652810400000|2022-05-17 18:00:00|203.33|200.43|209.57|206.67|211.5|208.6|198.33|195.43|7636
1652814000000|2022-05-17 19:00:00|209.56|206.66|212.84|209.94|213.2|210.3|207.38|204.48|6779
1652817600000|2022-05-17 20:00:00|212.86|209.96|205.33|202.43|213.06|210.16|205.31|202.41|4894
1652821200000|2022-05-17 21:00:00|205.29|202.39|208.32|205.42|208.8|205.9|205.14|202.24|2985
1652824800000|2022-05-17 22:00:00|208.31|205.41|207.25|204.35|208.58|205.68|206.35|203.45|2934
1652828400000|2022-05-17 23:00:00|207.24|204.34|208.14|205.24|208.43|205.53|207.01|204.11|3444
1652832000000|2022-05-18 00:00:00|208.13|205.23|207.9|205|210.34|207.44|207.68|204.78|3521
1652835600000|2022-05-18 01:00:00|207.93|205.03|205.41|202.51|208.13|205.23|204.77|201.87|3789
1652839200000|2022-05-18 02:00:00|205.42|202.52|207.42|204.52|207.54|204.64|204.94|202.04|2584
1652842800000|2022-05-18 03:00:00|207.4|204.5|202.95|200.05|207.51|204.61|202.44|199.54|4177
1652846400000|2022-05-18 04:00:00|202.99|200.09|203.1|200.2|204.62|201.72|202.77|199.87|2979
1652850000000|2022-05-18 05:00:00|203.11|200.21|204.96|202.06|205.11|202.21|203.02|200.12|2872
1652853600000|2022-05-18 06:00:00|204.97|202.07|203.21|200.31|205.36|202.46|202.72|199.82|2397
1652857200000|2022-05-18 07:00:00|203.23|200.33|205.45|202.55|205.53|202.63|203.03|200.13|2511
1652860800000|2022-05-18 08:00:00|205.46|202.56|203.92|201.02|205.72|202.82|203.22|200.32|2821
1652864400000|2022-05-18 09:00:00|203.91|201.01|202.68|199.78|204.31|201.41|202.42|199.52|3274
1652868000000|2022-05-18 10:00:00|202.71|199.81|202.81|199.91|204.13|201.23|202.54|199.64|2549
1652871600000|2022-05-18 11:00:00|202.82|199.92|201.86|198.96|203.22|200.32|201.08|198.18|3320
1652875200000|2022-05-18 12:00:00|201.87|198.97|198.97|196.07|202.25|199.35|198.81|195.91|4382
1652878800000|2022-05-18 13:00:00|198.98|196.08|196.91|194.01|200.93|198.03|196.59|193.69|6654
1652882400000|2022-05-18 14:00:00|196.88|193.98|195.64|192.74|198.68|195.78|194.49|191.59|6006
1652886000000|2022-05-18 15:00:00|195.62|192.72|191.77|188.87|196.11|193.21|190.81|187.91|6351
1652889600000|2022-05-18 16:00:00|191.78|188.88|193.85|190.95|195.01|192.11|190.46|187.56|6811
1652893200000|2022-05-18 17:00:00|193.84|190.94|193.97|191.07|196.17|193.27|192.51|189.61|5076
1652896800000|2022-05-18 18:00:00|193.96|191.06|195.58|192.68|196.63|193.73|193.63|190.73|5323
1652900400000|2022-05-18 19:00:00|195.53|192.63|196.7|193.8|197.6|194.7|195.52|192.62|4965
1652904000000|2022-05-18 20:00:00|196.69|193.79|193.66|190.76|196.83|193.93|192.14|189.24|4010
1652907600000|2022-05-18 21:00:00|193.65|190.75|193.3|190.4|194.45|191.55|192.82|189.92|1972
1652911200000|2022-05-18 22:00:00|193.31|190.41|194.06|191.16|194.73|191.83|192.19|189.29|4113
1652914800000|2022-05-18 23:00:00|194.03|191.13|188.19|185.29|195.65|192.75|187.42|184.52|5396
1652918400000|2022-05-19 00:00:00|188.17|185.27|189|186.1|192.11|189.21|186.91|184.01|5112
1652922000000|2022-05-19 01:00:00|189.01|186.11|184.15|181.25|189.78|186.88|183.51|180.61|4332
1652925600000|2022-05-19 02:00:00|184.2|181.3|188.16|185.26|189.45|186.55|181.98|179.08|5441
1652929200000|2022-05-19 03:00:00|188.15|185.25|189.28|186.38|190.8|187.9|187.81|184.91|4409
1652932800000|2022-05-19 04:00:00|189.29|186.39|188.49|185.59|191.19|188.29|188.39|185.49|3186
1652936400000|2022-05-19 05:00:00|188.48|185.58|188.69|185.79|189.4|186.5|187.93|185.03|2988
1652940000000|2022-05-19 06:00:00|188.67|185.77|191.85|188.95|192.48|189.58|188.62|185.72|3218
1652943600000|2022-05-19 07:00:00|191.84|188.94|190.45|187.55|192.83|189.93|189.64|186.74|3833
1652947200000|2022-05-19 08:00:00|190.46|187.56|189.15|186.25|192.17|189.27|188.53|185.63|4508
1652950800000|2022-05-19 09:00:00|189.16|186.26|188.57|185.67|190.33|187.43|187.14|184.24|3632
1652954400000|2022-05-19 10:00:00|188.49|185.59|189.39|186.49|191.71|188.81|188.25|185.35|4323
1652958000000|2022-05-19 11:00:00|189.38|186.48|192.83|189.93|193.38|190.48|188.27|185.37|4715
1652961600000|2022-05-19 12:00:00|192.85|189.95|192.06|189.16|193.26|190.36|191.3|188.4|4662
1652965200000|2022-05-19 13:00:00|192.07|189.17|193.44|190.54|197.34|194.44|191.91|189.01|6500
1652968800000|2022-05-19 14:00:00|193.47|190.57|195.72|192.82|196.55|193.65|193.42|190.52|6611
1652972400000|2022-05-19 15:00:00|195.73|192.83|197.43|194.53|199.94|197.04|194.7|191.8|6553
1652976000000|2022-05-19 16:00:00|197.44|194.54|198.58|195.68|199.24|196.34|197.13|194.23|4762
1652979600000|2022-05-19 17:00:00|198.57|195.67|198.45|195.55|199.79|196.89|197.37|194.47|5302
1652983200000|2022-05-19 18:00:00|198.47|195.57|196.69|193.79|199.04|196.14|196.51|193.61|3894
1652986800000|2022-05-19 19:00:00|196.68|193.78|194.28|191.38|197.12|194.22|194.14|191.24|3472
1652990400000|2022-05-19 20:00:00|194.17|191.27|196.07|193.17|196.3|193.4|194.05|191.15|1717
1652994000000|2022-05-19 21:00:00|196.06|193.16|195.59|192.69|197.27|194.37|195.52|192.62|1666
1652997600000|2022-05-19 22:00:00|195.6|192.7|195.06|192.16|195.62|192.72|193.49|190.59|1764
1653001200000|2022-05-19 23:00:00|195.07|192.17|197.78|194.88|198.48|195.58|194.67|191.77|3305
1653004800000|2022-05-20 00:00:00|197.79|194.89|199.74|196.84|201.73|198.83|196.78|193.88|3791
1653008400000|2022-05-20 01:00:00|199.72|196.82|199.19|196.29|201.76|198.86|198.18|195.28|4612
1653012000000|2022-05-20 02:00:00|199.15|196.25|197.61|194.71|199.38|196.48|196.23|193.33|3276
1653015600000|2022-05-20 03:00:00|197.57|194.67|197.21|194.31|199.05|196.15|196.81|193.91|3385
1653019200000|2022-05-20 04:00:00|197.26|194.36|195.37|192.47|198.63|195.73|194.95|192.05|3629
1653022800000|2022-05-20 05:00:00|195.36|192.46|195.78|192.88|195.86|192.96|193.88|190.98|3253
1653026400000|2022-05-20 06:00:00|195.79|192.89|194.32|191.42|196.24|193.34|192.57|189.67|3857
1653030000000|2022-05-20 07:00:00|194.31|191.41|195.15|192.25|195.73|192.83|192.93|190.03|3195
1653033600000|2022-05-20 08:00:00|195.13|192.23|195.3|192.4|197.57|194.67|194.81|191.91|2712
1653037200000|2022-05-20 09:00:00|195.28|192.38|197.7|194.8|198.63|195.73|195.13|192.23|2709
1653040800000|2022-05-20 10:00:00|197.69|194.79|198.73|195.83|198.77|195.87|196.96|194.06|2279
1653044400000|2022-05-20 11:00:00|198.72|195.82|200.78|197.88|201.39|198.49|197.62|194.72|4327
1653048000000|2022-05-20 12:00:00|200.76|197.86|197.34|194.44|200.78|197.88|195.74|192.84|4011
1653051600000|2022-05-20 13:00:00|197.31|194.41|197.99|195.09|198.51|195.61|195.54|192.64|5645
1653055200000|2022-05-20 14:00:00|197.98|195.08|190.97|188.07|198.38|195.48|190.43|187.53|6517
1653058800000|2022-05-20 15:00:00|190.96|188.06|189.46|186.56|191.28|188.38|188.67|185.77|6333
1653062400000|2022-05-20 16:00:00|189.45|186.55|188.34|185.44|190.6|187.7|187.34|184.44|5833
1653066000000|2022-05-20 17:00:00|188.32|185.42|189.5|186.6|189.67|186.77|187.44|184.54|5085
1653069600000|2022-05-20 18:00:00|189.48|186.58|190.67|187.77|191.4|188.5|188.31|185.41|3840
1653073200000|2022-05-20 19:00:00|190.68|187.78|192.63|189.73|192.97|190.07|190.44|187.54|4219
1653076800000|2022-05-20 20:00:00|192.64|189.74|192.99|190.09|195.81|192.91|192.28|189.38|3784
1653116400000|2022-05-21 07:00:00|193.31|190.41|194.08|191.18|195.05|192.15|192.61|189.71|2511
1653120000000|2022-05-21 08:00:00|194.1|191.2|194.11|191.21|195.17|192.27|193.95|191.05|1915
1653123600000|2022-05-21 09:00:00|194.13|191.23|193.87|190.97|194.27|191.37|192.54|189.64|1747
1653127200000|2022-05-21 10:00:00|193.88|190.98|193.25|190.35|194.68|191.78|192.41|189.51|2108
1653130800000|2022-05-21 11:00:00|193.24|190.34|192.35|189.45|193.26|190.36|191.21|188.31|2014
1653134400000|2022-05-21 12:00:00|192.34|189.44|192.44|189.54|193.23|190.33|191.38|188.48|2221
1653138000000|2022-05-21 13:00:00|192.45|189.55|193.04|190.14|193.84|190.94|191.43|188.53|2099
1653141600000|2022-05-21 14:00:00|193.05|190.15|195.51|192.61|196.61|193.71|193.05|190.15|3240
1653145200000|2022-05-21 15:00:00|195.52|192.62|196.15|193.25|196.84|193.94|193.86|190.96|3924
1653148800000|2022-05-21 16:00:00|196.14|193.24|195.56|192.66|197.03|194.13|195.22|192.32|3102
1653152400000|2022-05-21 17:00:00|195.57|192.67|193.22|190.32|195.85|192.95|193.18|190.28|2154
1653156000000|2022-05-21 18:00:00|193.23|190.33|194.7|191.8|194.83|191.93|192.98|190.08|2116
1653159600000|2022-05-21 19:00:00|194.69|191.79|193.58|190.68|195.33|192.43|191.74|188.84|2509
1653163200000|2022-05-21 20:00:00|193.57|190.67|192.9|190|193.74|190.84|192.39|189.49|1882
1653166800000|2022-05-21 21:00:00|192.89|189.99|192.31|189.41|192.9|190|192.2|189.3|496
1653170400000|2022-05-21 22:00:00|191.73|188.83|193.13|190.23|193.19|190.29|191.11|188.21|2175
1653174000000|2022-05-21 23:00:00|193.14|190.24|193.51|190.61|194.68|191.78|192.99|190.09|1896
1653177600000|2022-05-22 00:00:00|193.5|190.6|194.81|191.91|195.66|192.76|193.45|190.55|2097
1653181200000|2022-05-22 01:00:00|194.83|191.93|195.13|192.23|195.79|192.89|194.42|191.52|1902
1653184800000|2022-05-22 02:00:00|195.14|192.24|193.67|190.77|195.22|192.32|193.29|190.39|1793
1653188400000|2022-05-22 03:00:00|193.66|190.76|194.05|191.15|194.86|191.96|192.72|189.82|2178
1653192000000|2022-05-22 04:00:00|194|191.1|191.9|189|194.07|191.17|191.75|188.85|2319
1653195600000|2022-05-22 05:00:00|191.89|188.99|192.84|189.94|194.08|191.18|191.48|188.58|1994
1653199200000|2022-05-22 06:00:00|192.83|189.93|194.57|191.67|195.31|192.41|192.62|189.72|2195
1653202800000|2022-05-22 07:00:00|194.62|191.72|195.82|192.92|196.07|193.17|194.46|191.56|2304
1653206400000|2022-05-22 08:00:00|195.85|192.95|196.58|193.68|197.05|194.15|195.15|192.25|2135
1653210000000|2022-05-22 09:00:00|196.6|193.7|199.91|197.01|200.68|197.78|196.45|193.55|4370
1653213600000|2022-05-22 10:00:00|199.92|197.02|199.65|196.75|201.17|198.27|199.3|196.4|3283
1653217200000|2022-05-22 11:00:00|199.66|196.76|199.25|196.35|200.3|197.4|197.43|194.53|2988
1653220800000|2022-05-22 12:00:00|199.23|196.33|202.9|200|203.51|200.61|199.2|196.3|3372
1653224400000|2022-05-22 13:00:00|202.91|200.01|201.42|198.52|203.48|200.58|201|198.1|3435
1653228000000|2022-05-22 14:00:00|201.43|198.53|200.96|198.06|202.52|199.62|200.71|197.81|3332
1653231600000|2022-05-22 15:00:00|200.97|198.07|199.94|197.04|201.34|198.44|197.37|194.47|4446
1653235200000|2022-05-22 16:00:00|199.95|197.05|198.4|195.5|200.18|197.28|196.5|193.6|3090
1653238800000|2022-05-22 17:00:00|198.41|195.51|198.14|195.24|200.12|197.22|197.68|194.78|3697
1653242400000|2022-05-22 18:00:00|198.15|195.25|199.11|196.21|199.24|196.34|197.17|194.27|2065
1653246000000|2022-05-22 19:00:00|199.1|196.2|198.96|194.06|199.7|196.56|197.84|193.5|2238
1653249600000|2022-05-22 20:00:00|198.95|194.05|198.2|193.3|199.45|194.55|198.03|193.13|2527
1653253200000|2022-05-22 21:00:00|198.19|193.29|197.9|195|198.94|195.38|197.52|192.94|2206
1653256800000|2022-05-22 22:00:00|197.91|195.01|200.86|197.96|201.99|199.09|197.91|195.01|4340
1653260400000|2022-05-22 23:00:00|200.87|197.97|199.15|196.25|201.45|198.55|199.12|196.22|3183
1653264000000|2022-05-23 00:00:00|199.16|196.26|200.77|197.87|201.25|198.35|198.17|195.27|3906
1653267600000|2022-05-23 01:00:00|200.74|197.84|199.21|196.31|200.74|197.84|198.67|195.77|2520
1653271200000|2022-05-23 02:00:00|199.24|196.34|197.94|195.04|199.24|196.34|196.79|193.89|2823
1653274800000|2022-05-23 03:00:00|197.93|195.03|198.64|195.74|198.67|195.77|197.5|194.6|1783
1653278400000|2022-05-23 04:00:00|198.62|195.72|200.86|197.96|201.94|199.04|198.53|195.63|2900
1653282000000|2022-05-23 05:00:00|200.87|197.97|198.53|195.63|201.05|198.15|197.91|195.01|2918
1653285600000|2022-05-23 06:00:00|198.52|195.62|200.28|197.38|201.04|198.14|198.47|195.57|3355
1653289200000|2022-05-23 07:00:00|200.29|197.39|201.09|198.19|202.91|200.01|199.64|196.74|3467
1653292800000|2022-05-23 08:00:00|201.12|198.22|200.44|197.54|201.71|198.81|199.23|196.33|2807
1653296400000|2022-05-23 09:00:00|200.45|197.55|203.14|200.24|204.03|201.13|198.99|196.09|3398
1653300000000|2022-05-23 10:00:00|203.11|200.21|205.88|202.98|205.93|203.03|202.83|199.93|4007
1653303600000|2022-05-23 11:00:00|205.89|202.99|206.43|203.53|209.32|206.42|205.41|202.51|4311
1653307200000|2022-05-23 12:00:00|206.44|203.54|204.32|201.42|206.83|203.93|203.77|200.87|4421
1653310800000|2022-05-23 13:00:00|204.31|201.41|202.49|199.59|205.33|202.43|201.51|198.61|6072
1653314400000|2022-05-23 14:00:00|202.51|199.61|203.16|201.06|203.99|201.12|200.03|197.13|6000
1653318000000|2022-05-23 15:00:00|203.17|201.07|203.64|201.54|204.85|202.75|202.85|200.75|4069
1653321600000|2022-05-23 16:00:00|203.66|201.56|202.1|200|204.61|202.51|201.7|199.6|4088
1653325200000|2022-05-23 17:00:00|202.11|200.01|201.65|199.55|202.27|200.17|200.64|198.54|4502
1653328800000|2022-05-23 18:00:00|201.66|199.56|198.79|196.69|202.87|200.77|198.45|196.35|3552
1653332400000|2022-05-23 19:00:00|198.83|196.73|193.84|191.74|198.87|196.77|193.47|191.37|6938
1653336000000|2022-05-23 20:00:00|193.85|191.75|196.41|194.31|197.26|195.16|193.11|191.01|4327
1653339600000|2022-05-23 21:00:00|196.4|194.3|195.83|193.73|196.77|194.67|195.36|193.26|2336
1653343200000|2022-05-23 22:00:00|195.89|193.79|193.3|191.2|195.9|193.8|191.41|189.31|4295
1653346800000|2022-05-23 23:00:00|193.26|191.16|192.76|190.66|193.26|191.16|189.96|187.86|4260
1653350400000|2022-05-24 00:00:00|192.77|190.67|192.8|190.7|193.54|191.44|191.74|189.64|3049
1653354000000|2022-05-24 01:00:00|192.81|190.71|192.94|190.84|193.32|191.22|190.98|188.88|2639
1653357600000|2022-05-24 02:00:00|192.97|190.87|193.63|191.53|193.95|191.85|192.63|190.53|2445
1653361200000|2022-05-24 03:00:00|193.62|191.52|193.88|191.78|194.23|192.13|193.42|191.32|2033
1653364800000|2022-05-24 04:00:00|193.86|191.76|193.74|191.64|194.81|192.71|192.73|190.63|2306
1653368400000|2022-05-24 05:00:00|193.73|191.63|193.22|191.12|194.26|192.16|193.1|191|2143
1653372000000|2022-05-24 06:00:00|193.23|191.13|192.5|190.4|193.71|191.61|191.96|189.86|2501
1653375600000|2022-05-24 07:00:00|192.52|190.42|193.24|191.14|193.47|191.37|191.95|189.85|2308
1653379200000|2022-05-24 08:00:00|193.23|191.13|189.04|186.94|193.54|191.44|188.49|186.39|3405
1653382800000|2022-05-24 09:00:00|189.05|186.95|190.99|188.89|191.92|189.82|188.15|186.05|4020
1653386400000|2022-05-24 10:00:00|191|188.9|193.24|191.14|193.65|191.55|190.3|188.2|3054
1653390000000|2022-05-24 11:00:00|193.25|191.15|193.09|190.99|194.36|192.26|192.24|190.14|2468
1653393600000|2022-05-24 12:00:00|193.1|191|192.28|190.18|193.77|191.67|191.17|189.07|2447
1653397200000|2022-05-24 13:00:00|192.29|190.19|186.97|184.87|192.73|190.63|185.67|183.57|5091
1653400800000|2022-05-24 14:00:00|186.92|184.82|189.51|187.41|189.83|187.73|184.23|182.13|7437
1653404400000|2022-05-24 15:00:00|189.49|187.39|193.69|191.59|195.57|193.47|188.9|186.8|5828
1653408000000|2022-05-24 16:00:00|193.68|191.58|193.36|191.26|195.64|193.54|192.13|190.03|4791
1653411600000|2022-05-24 17:00:00|193.35|191.25|192.84|190.74|193.36|191.26|190.07|187.97|4176
1653415200000|2022-05-24 18:00:00|192.86|190.76|192.2|190.1|194.4|192.3|191.72|189.62|4326
1653418800000|2022-05-24 19:00:00|192.18|190.08|195.2|193.1|195.69|193.59|192.15|190.05|4834
1653422400000|2022-05-24 20:00:00|195.22|193.12|196.51|194.41|196.7|194.6|194.38|192.28|2809
1653426000000|2022-05-24 21:00:00|196.49|194.39|197.36|195.26|197.43|195.33|195.89|193.79|2864
1653429600000|2022-05-24 22:00:00|197.35|195.25|196.7|194.6|198.28|196.18|195.97|193.87|2721
1653433200000|2022-05-24 23:00:00|196.71|194.61|196.5|194.4|197.98|195.88|196.2|194.1|2470
1653436800000|2022-05-25 00:00:00|196.49|194.39|194.92|192.82|197.56|195.46|194.81|192.71|2331
1653440400000|2022-05-25 01:00:00|194.93|192.83|196.01|193.91|196.27|194.17|193.75|191.65|2163
1653444000000|2022-05-25 02:00:00|195.98|193.88|200.38|198.28|201.2|199.1|195.18|193.08|3585
1653447600000|2022-05-25 03:00:00|200.39|198.29|198.35|196.25|202.19|200.09|197.83|195.73|3762
1653451200000|2022-05-25 04:00:00|198.37|196.27|197.08|194.98|198.4|196.3|196.93|194.83|2002
1653454800000|2022-05-25 05:00:00|197.07|194.97|195.31|193.21|197.35|195.25|193.95|191.85|2624
1653458400000|2022-05-25 06:00:00|195.33|193.23|195.49|193.39|196.16|194.06|193.19|191.09|3565
1653462000000|2022-05-25 07:00:00|195.48|193.38|194.26|192.16|195.48|193.38|193.19|191.09|2605
1653465600000|2022-05-25 08:00:00|194.24|192.14|195.15|193.05|195.77|193.67|192.3|190.2|3731
1653469200000|2022-05-25 09:00:00|195.12|193.02|194.1|192|195.5|193.4|193.07|190.97|2774
1653472800000|2022-05-25 10:00:00|194.12|192.02|192.69|190.59|194.62|192.52|192.44|190.34|2547
1653476400000|2022-05-25 11:00:00|192.68|190.58|191.98|189.88|193.3|191.2|190.36|188.26|4441
1653480000000|2022-05-25 12:00:00|191.97|189.87|193.36|191.26|194.09|191.99|191.11|189.01|4166
1653483600000|2022-05-25 13:00:00|193.35|191.25|193.27|191.17|194.91|192.81|191.76|189.66|5484
1653487200000|2022-05-25 14:00:00|193.28|191.18|192.68|190.58|194.15|192.05|191.41|189.31|5041
1653490800000|2022-05-25 15:00:00|192.69|190.59|192.01|189.91|193.05|190.95|190.92|188.82|4407
1653494400000|2022-05-25 16:00:00|192|189.9|192.12|190.02|192.45|190.35|190.67|188.57|2813
1653498000000|2022-05-25 17:00:00|192.1|190|192.04|189.94|193.24|191.14|191.76|189.66|2363
1653501600000|2022-05-25 18:00:00|192.02|189.92|193.81|191.71|194.34|192.24|190.08|187.98|6304
1653505200000|2022-05-25 19:00:00|193.82|191.72|191.79|189.69|194.21|192.11|191.64|189.54|2874
1653508800000|2022-05-25 20:00:00|191.84|189.74|192.85|190.75|193.01|190.91|191.45|189.35|2400
1653512400000|2022-05-25 21:00:00|192.84|190.74|193.94|191.84|193.97|191.87|192.55|190.45|1248
1653516000000|2022-05-25 22:00:00|193.93|191.83|193.1|191|194.11|192.01|192.59|190.49|1980
1653519600000|2022-05-25 23:00:00|193.09|190.99|191.07|188.97|193.2|191.1|190.74|188.64|2922
1653523200000|2022-05-26 00:00:00|191.08|188.98|193.17|191.07|193.57|191.47|190.61|188.51|3210
1653526800000|2022-05-26 01:00:00|193.18|191.08|191.51|189.41|193.47|191.37|190.69|188.59|2630
1653530400000|2022-05-26 02:00:00|191.52|189.42|191.88|189.78|192.32|190.22|191.24|189.14|3138
1653534000000|2022-05-26 03:00:00|191.91|189.81|191.62|189.52|192.01|189.91|190.05|187.95|2958
1653537600000|2022-05-26 04:00:00|191.63|189.53|191.55|189.45|192.77|190.67|190.85|188.75|2473
1653541200000|2022-05-26 05:00:00|191.52|189.42|187.99|185.89|193.08|190.98|187.54|185.44|4285
1653544800000|2022-05-26 06:00:00|187.87|185.77|187.43|185.33|188.15|186.05|186.61|184.51|4010
1653548400000|2022-05-26 07:00:00|187.38|185.28|189.19|187.09|189.34|187.24|186.26|184.16|3024
1653552000000|2022-05-26 08:00:00|189.18|187.08|180.99|178.89|189.23|187.13|179.36|177.26|5441
1653555600000|2022-05-26 09:00:00|180.98|178.88|182.42|180.32|183.44|181.34|179.77|177.67|3676
1653559200000|2022-05-26 10:00:00|182.43|180.33|180.92|178.82|182.9|180.8|180.74|178.64|2577
1653562800000|2022-05-26 11:00:00|180.93|178.83|180.63|178.53|181.39|179.29|178.09|175.99|5158
1653566400000|2022-05-26 12:00:00|180.62|178.52|181.82|179.72|183.4|181.3|180.17|178.07|5405
1653570000000|2022-05-26 13:00:00|181.81|179.71|180.9|178.8|182.41|180.31|173.35|171.25|8794
1653573600000|2022-05-26 14:00:00|180.93|178.83|185|182.9|185.93|183.83|180.87|178.77|6496
1653577200000|2022-05-26 15:00:00|185.02|182.92|185.19|183.09|186.73|184.63|183.87|181.77|4153
1653580800000|2022-05-26 16:00:00|185.18|183.08|187.56|185.46|189.84|187.74|185.05|182.95|5024
1653584400000|2022-05-26 17:00:00|187.55|185.45|187.6|185.5|188.55|186.45|186.33|184.23|3271
1653588000000|2022-05-26 18:00:00|187.61|185.51|186.13|184.03|187.67|185.57|185.7|183.6|3245
1653591600000|2022-05-26 19:00:00|186.11|184.01|183.31|181.21|186.34|184.24|183.2|181.1|3953
1653595200000|2022-05-26 20:00:00|183.32|181.22|182.62|180.52|183.89|181.79|181.79|179.69|2935
1653598800000|2022-05-26 21:00:00|182.6|180.5|184.67|182.57|185.34|183.24|182.6|180.5|1990
1653602400000|2022-05-26 22:00:00|184.66|182.56|184.34|182.24|184.67|182.57|184.31|182.21|73
1653606000000|2022-05-26 23:00:00|183.47|181.37|180.29|178.19|183.5|181.4|180.09|177.99|1825
1653609600000|2022-05-27 00:00:00|180.3|178.2|180.69|178.59|183.66|181.56|179.1|177|5247
1653613200000|2022-05-27 01:00:00|180.7|178.6|175.45|173.35|181.01|178.91|174.57|172.47|4826
1653616800000|2022-05-27 02:00:00|175.47|173.37|178.85|176.75|178.91|176.81|174.28|172.18|6079
1653620400000|2022-05-27 03:00:00|178.88|176.78|183.38|181.28|185.84|183.74|178.7|176.6|4314
1653624000000|2022-05-27 04:00:00|183.4|181.3|180.54|178.44|183.92|181.82|180.22|178.12|3766
1653627600000|2022-05-27 05:00:00|180.55|178.45|178.66|176.56|182.1|180|175.94|173.84|5738
1653631200000|2022-05-27 06:00:00|178.67|176.57|182.64|180.54|183.46|181.36|176.92|174.82|5833
1653634800000|2022-05-27 07:00:00|182.63|180.53|181.47|179.37|185.31|183.21|181.42|179.32|4598
1653638400000|2022-05-27 08:00:00|181.45|179.35|178.96|176.86|182.73|180.63|178.66|176.56|4934
1653642000000|2022-05-27 09:00:00|178.97|176.87|181|178.9|181.05|178.95|178.36|176.26|3310
1653645600000|2022-05-27 10:00:00|180.99|178.89|179.28|177.18|182.01|179.91|178.38|176.28|3636
1653649200000|2022-05-27 11:00:00|179.27|177.17|179.89|177.79|182.07|179.97|178.92|176.82|3479
1653652800000|2022-05-27 12:00:00|179.88|177.78|182.17|180.07|182.88|180.78|178.89|176.79|4725
1653656400000|2022-05-27 13:00:00|182.16|180.06|180.2|178.1|182.41|180.31|177.36|175.26|4781
1653660000000|2022-05-27 14:00:00|180.21|178.11|177|174.9|180.71|178.61|176.71|174.61|4590
1653663600000|2022-05-27 15:00:00|177.01|174.91|175.72|173.62|177.5|175.4|174.97|172.87|5348
1653667200000|2022-05-27 16:00:00|175.7|173.6|175.64|173.54|178.8|176.7|174.34|172.24|4977
1653670800000|2022-05-27 17:00:00|175.66|173.56|173.32|171.22|177.1|175|172.5|170.4|5988
1653674400000|2022-05-27 18:00:00|173.33|171.23|174.2|172.1|175.32|173.22|172.6|170.5|5646
1653678000000|2022-05-27 19:00:00|174.19|172.09|176.93|174.83|178.65|176.55|173.09|170.99|5102
1653681600000|2022-05-27 20:00:00|176.98|174.88|176.05|173.95|178.5|176.4|175.94|173.84|3873
1653721200000|2022-05-28 07:00:00|177.1|175|177.42|175.32|177.9|175.8|176.41|174.31|2253
1653724800000|2022-05-28 08:00:00|177.41|175.31|177.07|174.97|177.97|175.87|176.36|174.26|2100
1653728400000|2022-05-28 09:00:00|177.12|175.02|177.27|175.17|177.79|175.69|176.42|174.32|2262
1653732000000|2022-05-28 10:00:00|177.28|175.18|177.32|175.22|178.61|176.51|176.65|174.55|1953
1653735600000|2022-05-28 11:00:00|177.35|175.25|177.29|175.19|178.77|176.67|176.73|174.63|2347
1653739200000|2022-05-28 12:00:00|177.27|175.17|178.74|176.64|178.95|176.85|176.76|174.66|2128
1653742800000|2022-05-28 13:00:00|178.73|176.63|179.66|177.56|180.41|178.31|178.23|176.13|2768
1653746400000|2022-05-28 14:00:00|179.67|177.57|178.2|176.1|180.01|177.91|177.66|175.56|2747
1653750000000|2022-05-28 15:00:00|178.19|176.09|179.63|177.53|180.4|178.3|177.73|175.63|4164
1653753600000|2022-05-28 16:00:00|179.61|177.51|178.45|176.35|179.65|177.55|178.17|176.07|2776
1653757200000|2022-05-28 17:00:00|178.44|176.34|179.07|176.97|179.08|176.98|177.93|175.83|3671
1653760800000|2022-05-28 18:00:00|179.06|176.96|179.1|177|179.64|177.54|178.7|176.6|2958
1653764400000|2022-05-28 19:00:00|179.12|177.02|179.87|177.77|180.24|178.14|178.82|176.72|2258
1653768000000|2022-05-28 20:00:00|179.86|177.76|179.4|177.3|179.86|177.76|178.76|176.66|2006
1653771600000|2022-05-28 21:00:00|179.41|177.31|178.9|176.8|179.72|177.62|178.81|176.71|1425
1653775200000|2022-05-28 22:00:00|178.89|176.79|178.76|176.66|179.13|177.03|178.54|176.44|2051
1653778800000|2022-05-28 23:00:00|178.74|176.64|179.6|177.5|181.53|179.43|178.74|176.64|3274
1653782400000|2022-05-29 00:00:00|179.61|177.51|180.15|178.05|180.72|178.62|179.44|177.34|2818
1653786000000|2022-05-29 01:00:00|180.13|178.03|179.49|177.39|180.56|178.46|178.68|176.58|3622
1653789600000|2022-05-29 02:00:00|179.48|177.38|177.15|175.05|179.48|177.38|176.34|174.24|3508
1653793200000|2022-05-29 03:00:00|177.14|175.04|178.34|176.24|178.61|176.51|176.75|174.65|3038
1653796800000|2022-05-29 04:00:00|178.35|176.25|177.82|175.72|178.66|176.56|177.66|175.56|2604
1653800400000|2022-05-29 05:00:00|177.8|175.7|178.67|176.57|178.71|176.61|177.47|175.37|2344
1653804000000|2022-05-29 06:00:00|178.68|176.58|179.98|177.88|180.24|178.14|178.67|176.57|2126
1653807600000|2022-05-29 07:00:00|180|177.9|180.37|178.27|181.03|178.93|179.99|177.89|2323
1653811200000|2022-05-29 08:00:00|180.38|178.28|180.17|178.07|181.83|179.73|180.1|178|3202
1653814800000|2022-05-29 09:00:00|180.16|178.06|179.11|177.01|180.32|178.22|178.95|176.85|2854
1653818400000|2022-05-29 10:00:00|179.12|177.02|180.67|178.57|181.01|178.91|179.05|176.95|3513
1653822000000|2022-05-29 11:00:00|180.68|178.58|181|178.9|181.11|179.01|180.37|178.27|3099
1653825600000|2022-05-29 12:00:00|181.05|178.95|183.86|181.76|184.36|182.26|180.75|178.65|4022
1653829200000|2022-05-29 13:00:00|183.87|181.77|182.08|179.98|185.08|182.98|181.99|179.89|3407
1653832800000|2022-05-29 14:00:00|182.09|179.99|182.11|180.01|182.75|180.65|181.77|179.67|2760
1653836400000|2022-05-29 15:00:00|182.12|180.02|181.86|179.76|182.19|180.09|181.05|178.95|1519
1653170400000|2022-05-21 22:00:00|191.73|188.83|193.13|190.23|193.19|190.29|191.11|188.21|2175
1653174000000|2022-05-21 23:00:00|193.14|190.24|193.51|190.61|194.68|191.78|192.99|190.09|1896
1653177600000|2022-05-22 00:00:00|193.5|190.6|194.81|191.91|195.66|192.76|193.45|190.55|2097
1653181200000|2022-05-22 01:00:00|194.83|191.93|195.13|192.23|195.79|192.89|194.42|191.52|1902
1653184800000|2022-05-22 02:00:00|195.14|192.24|193.67|190.77|195.22|192.32|193.29|190.39|1793
1653188400000|2022-05-22 03:00:00|193.66|190.76|194.05|191.15|194.86|191.96|192.72|189.82|2178
1653192000000|2022-05-22 04:00:00|194|191.1|191.9|189|194.07|191.17|191.75|188.85|2319
1653195600000|2022-05-22 05:00:00|191.89|188.99|192.84|189.94|194.08|191.18|191.48|188.58|1994
1653199200000|2022-05-22 06:00:00|192.83|189.93|194.57|191.67|195.31|192.41|192.62|189.72|2195
1653202800000|2022-05-22 07:00:00|194.62|191.72|195.82|192.92|196.07|193.17|194.46|191.56|2304
1653206400000|2022-05-22 08:00:00|195.85|192.95|196.58|193.68|197.05|194.15|195.15|192.25|2135
1653210000000|2022-05-22 09:00:00|196.6|193.7|199.91|197.01|200.68|197.78|196.45|193.55|4370
1653213600000|2022-05-22 10:00:00|199.92|197.02|199.65|196.75|201.17|198.27|199.3|196.4|3283
1653217200000|2022-05-22 11:00:00|199.66|196.76|199.25|196.35|200.3|197.4|197.43|194.53|2988
1653220800000|2022-05-22 12:00:00|199.23|196.33|202.9|200|203.51|200.61|199.2|196.3|3372
1653224400000|2022-05-22 13:00:00|202.91|200.01|201.42|198.52|203.48|200.58|201|198.1|3435
1653228000000|2022-05-22 14:00:00|201.43|198.53|200.96|198.06|202.52|199.62|200.71|197.81|3332
1653231600000|2022-05-22 15:00:00|200.97|198.07|199.94|197.04|201.34|198.44|197.37|194.47|4446
1653235200000|2022-05-22 16:00:00|199.95|197.05|198.4|195.5|200.18|197.28|196.5|193.6|3090
1653238800000|2022-05-22 17:00:00|198.41|195.51|198.14|195.24|200.12|197.22|197.68|194.78|3697
1653242400000|2022-05-22 18:00:00|198.15|195.25|199.11|196.21|199.24|196.34|197.17|194.27|2065
1653246000000|2022-05-22 19:00:00|199.1|196.2|198.96|194.06|199.7|196.56|197.84|193.5|2238
1653249600000|2022-05-22 20:00:00|198.95|194.05|198.2|193.3|199.45|194.55|198.03|193.13|2527
1653253200000|2022-05-22 21:00:00|198.19|193.29|197.9|195|198.94|195.38|197.52|192.94|2206
1653256800000|2022-05-22 22:00:00|197.91|195.01|200.86|197.96|201.99|199.09|197.91|195.01|4340
1653260400000|2022-05-22 23:00:00|200.87|197.97|199.15|196.25|201.45|198.55|199.12|196.22|3183
1653264000000|2022-05-23 00:00:00|199.16|196.26|200.77|197.87|201.25|198.35|198.17|195.27|3906
1653267600000|2022-05-23 01:00:00|200.74|197.84|199.21|196.31|200.74|197.84|198.67|195.77|2520
1653271200000|2022-05-23 02:00:00|199.24|196.34|197.94|195.04|199.24|196.34|196.79|193.89|2823
1653274800000|2022-05-23 03:00:00|197.93|195.03|198.64|195.74|198.67|195.77|197.5|194.6|1783
1653278400000|2022-05-23 04:00:00|198.62|195.72|200.86|197.96|201.94|199.04|198.53|195.63|2900
1653282000000|2022-05-23 05:00:00|200.87|197.97|198.53|195.63|201.05|198.15|197.91|195.01|2918
1653285600000|2022-05-23 06:00:00|198.52|195.62|200.28|197.38|201.04|198.14|198.47|195.57|3355
1653289200000|2022-05-23 07:00:00|200.29|197.39|201.09|198.19|202.91|200.01|199.64|196.74|3467
1653292800000|2022-05-23 08:00:00|201.12|198.22|200.44|197.54|201.71|198.81|199.23|196.33|2807
1653296400000|2022-05-23 09:00:00|200.45|197.55|203.14|200.24|204.03|201.13|198.99|196.09|3398
1653300000000|2022-05-23 10:00:00|203.11|200.21|205.88|202.98|205.93|203.03|202.83|199.93|4007
1653303600000|2022-05-23 11:00:00|205.89|202.99|206.43|203.53|209.32|206.42|205.41|202.51|4311
1653307200000|2022-05-23 12:00:00|206.44|203.54|204.32|201.42|206.83|203.93|203.77|200.87|4421
1653310800000|2022-05-23 13:00:00|204.31|201.41|202.49|199.59|205.33|202.43|201.51|198.61|6072
1653314400000|2022-05-23 14:00:00|202.51|199.61|203.16|201.06|203.99|201.12|200.03|197.13|6000
1653318000000|2022-05-23 15:00:00|203.17|201.07|203.64|201.54|204.85|202.75|202.85|200.75|4069
1653321600000|2022-05-23 16:00:00|203.66|201.56|202.1|200|204.61|202.51|201.7|199.6|4088
1653325200000|2022-05-23 17:00:00|202.11|200.01|201.65|199.55|202.27|200.17|200.64|198.54|4502
1653328800000|2022-05-23 18:00:00|201.66|199.56|198.79|196.69|202.87|200.77|198.45|196.35|3552
1653332400000|2022-05-23 19:00:00|198.83|196.73|193.84|191.74|198.87|196.77|193.47|191.37|6938
1653336000000|2022-05-23 20:00:00|193.85|191.75|196.41|194.31|197.26|195.16|193.11|191.01|4327
1653339600000|2022-05-23 21:00:00|196.4|194.3|195.83|193.73|196.77|194.67|195.36|193.26|2336
1653343200000|2022-05-23 22:00:00|195.89|193.79|193.3|191.2|195.9|193.8|191.41|189.31|4295
1653346800000|2022-05-23 23:00:00|193.26|191.16|192.76|190.66|193.26|191.16|189.96|187.86|4260
1653350400000|2022-05-24 00:00:00|192.77|190.67|192.8|190.7|193.54|191.44|191.74|189.64|3049
1653354000000|2022-05-24 01:00:00|192.81|190.71|192.94|190.84|193.32|191.22|190.98|188.88|2639
1653357600000|2022-05-24 02:00:00|192.97|190.87|193.63|191.53|193.95|191.85|192.63|190.53|2445
1653361200000|2022-05-24 03:00:00|193.62|191.52|193.88|191.78|194.23|192.13|193.42|191.32|2033
1653364800000|2022-05-24 04:00:00|193.86|191.76|193.74|191.64|194.81|192.71|192.73|190.63|2306
1653368400000|2022-05-24 05:00:00|193.73|191.63|193.22|191.12|194.26|192.16|193.1|191|2143
1653372000000|2022-05-24 06:00:00|193.23|191.13|192.5|190.4|193.71|191.61|191.96|189.86|2501
1653375600000|2022-05-24 07:00:00|192.52|190.42|193.24|191.14|193.47|191.37|191.95|189.85|2308
1653379200000|2022-05-24 08:00:00|193.23|191.13|189.04|186.94|193.54|191.44|188.49|186.39|3405
1653382800000|2022-05-24 09:00:00|189.05|186.95|190.99|188.89|191.92|189.82|188.15|186.05|4020
1653386400000|2022-05-24 10:00:00|191|188.9|193.24|191.14|193.65|191.55|190.3|188.2|3054
1653390000000|2022-05-24 11:00:00|193.25|191.15|193.09|190.99|194.36|192.26|192.24|190.14|2468
1653393600000|2022-05-24 12:00:00|193.1|191|192.28|190.18|193.77|191.67|191.17|189.07|2447
1653397200000|2022-05-24 13:00:00|192.29|190.19|186.97|184.87|192.73|190.63|185.67|183.57|5091
1653400800000|2022-05-24 14:00:00|186.92|184.82|189.51|187.41|189.83|187.73|184.23|182.13|7437
1653404400000|2022-05-24 15:00:00|189.49|187.39|193.69|191.59|195.57|193.47|188.9|186.8|5828
1653408000000|2022-05-24 16:00:00|193.68|191.58|193.36|191.26|195.64|193.54|192.13|190.03|4791
1653411600000|2022-05-24 17:00:00|193.35|191.25|192.84|190.74|193.36|191.26|190.07|187.97|4176
1653415200000|2022-05-24 18:00:00|192.86|190.76|192.2|190.1|194.4|192.3|191.72|189.62|4326
1653418800000|2022-05-24 19:00:00|192.18|190.08|195.2|193.1|195.69|193.59|192.15|190.05|4834
1653422400000|2022-05-24 20:00:00|195.22|193.12|196.51|194.41|196.7|194.6|194.38|192.28|2809
1653426000000|2022-05-24 21:00:00|196.49|194.39|197.36|195.26|197.43|195.33|195.89|193.79|2864
1653429600000|2022-05-24 22:00:00|197.35|195.25|196.7|194.6|198.28|196.18|195.97|193.87|2721
1653433200000|2022-05-24 23:00:00|196.71|194.61|196.5|194.4|197.98|195.88|196.2|194.1|2470
1653436800000|2022-05-25 00:00:00|196.49|194.39|194.92|192.82|197.56|195.46|194.81|192.71|2331
1653440400000|2022-05-25 01:00:00|194.93|192.83|196.01|193.91|196.27|194.17|193.75|191.65|2163
1653444000000|2022-05-25 02:00:00|195.98|193.88|200.38|198.28|201.2|199.1|195.18|193.08|3585
1653447600000|2022-05-25 03:00:00|200.39|198.29|198.35|196.25|202.19|200.09|197.83|195.73|3762
1653451200000|2022-05-25 04:00:00|198.37|196.27|197.08|194.98|198.4|196.3|196.93|194.83|2002
1653454800000|2022-05-25 05:00:00|197.07|194.97|195.31|193.21|197.35|195.25|193.95|191.85|2624
1653458400000|2022-05-25 06:00:00|195.33|193.23|195.49|193.39|196.16|194.06|193.19|191.09|3565
1653462000000|2022-05-25 07:00:00|195.48|193.38|194.26|192.16|195.48|193.38|193.19|191.09|2605
1653465600000|2022-05-25 08:00:00|194.24|192.14|195.15|193.05|195.77|193.67|192.3|190.2|3731
1653469200000|2022-05-25 09:00:00|195.12|193.02|194.1|192|195.5|193.4|193.07|190.97|2774
1653472800000|2022-05-25 10:00:00|194.12|192.02|192.69|190.59|194.62|192.52|192.44|190.34|2547
1653476400000|2022-05-25 11:00:00|192.68|190.58|191.98|189.88|193.3|191.2|190.36|188.26|4441
1653480000000|2022-05-25 12:00:00|191.97|189.87|193.36|191.26|194.09|191.99|191.11|189.01|4166
1653483600000|2022-05-25 13:00:00|193.35|191.25|193.27|191.17|194.91|192.81|191.76|189.66|5484
1653487200000|2022-05-25 14:00:00|193.28|191.18|192.68|190.58|194.15|192.05|191.41|189.31|5041
1653490800000|2022-05-25 15:00:00|192.69|190.59|192.01|189.91|193.05|190.95|190.92|188.82|4407
1653494400000|2022-05-25 16:00:00|192|189.9|192.12|190.02|192.45|190.35|190.67|188.57|2813
1653498000000|2022-05-25 17:00:00|192.1|190|192.04|189.94|193.24|191.14|191.76|189.66|2363
1653501600000|2022-05-25 18:00:00|192.02|189.92|193.81|191.71|194.34|192.24|190.08|187.98|6304
1653505200000|2022-05-25 19:00:00|193.82|191.72|191.79|189.69|194.21|192.11|191.64|189.54|2874
1653508800000|2022-05-25 20:00:00|191.84|189.74|192.85|190.75|193.01|190.91|191.45|189.35|2400
1653512400000|2022-05-25 21:00:00|192.84|190.74|193.94|191.84|193.97|191.87|192.55|190.45|1248
1653516000000|2022-05-25 22:00:00|193.93|191.83|193.1|191|194.11|192.01|192.59|190.49|1980
1653519600000|2022-05-25 23:00:00|193.09|190.99|191.07|188.97|193.2|191.1|190.74|188.64|2922
1653523200000|2022-05-26 00:00:00|191.08|188.98|193.17|191.07|193.57|191.47|190.61|188.51|3210
1653526800000|2022-05-26 01:00:00|193.18|191.08|191.51|189.41|193.47|191.37|190.69|188.59|2630
1653530400000|2022-05-26 02:00:00|191.52|189.42|191.88|189.78|192.32|190.22|191.24|189.14|3138
1653534000000|2022-05-26 03:00:00|191.91|189.81|191.62|189.52|192.01|189.91|190.05|187.95|2958
1653537600000|2022-05-26 04:00:00|191.63|189.53|191.55|189.45|192.77|190.67|190.85|188.75|2473
1653541200000|2022-05-26 05:00:00|191.52|189.42|187.99|185.89|193.08|190.98|187.54|185.44|4285
1653544800000|2022-05-26 06:00:00|187.87|185.77|187.43|185.33|188.15|186.05|186.61|184.51|4010
1653548400000|2022-05-26 07:00:00|187.38|185.28|189.19|187.09|189.34|187.24|186.26|184.16|3024
1653552000000|2022-05-26 08:00:00|189.18|187.08|180.99|178.89|189.23|187.13|179.36|177.26|5441
1653555600000|2022-05-26 09:00:00|180.98|178.88|182.42|180.32|183.44|181.34|179.77|177.67|3676
1653559200000|2022-05-26 10:00:00|182.43|180.33|180.92|178.82|182.9|180.8|180.74|178.64|2577
1653562800000|2022-05-26 11:00:00|180.93|178.83|180.63|178.53|181.39|179.29|178.09|175.99|5158
1653566400000|2022-05-26 12:00:00|180.62|178.52|181.82|179.72|183.4|181.3|180.17|178.07|5405
1653570000000|2022-05-26 13:00:00|181.81|179.71|180.9|178.8|182.41|180.31|173.35|171.25|8794
1653573600000|2022-05-26 14:00:00|180.93|178.83|185|182.9|185.93|183.83|180.87|178.77|6496
1653577200000|2022-05-26 15:00:00|185.02|182.92|185.19|183.09|186.73|184.63|183.87|181.77|4153
1653580800000|2022-05-26 16:00:00|185.18|183.08|187.56|185.46|189.84|187.74|185.05|182.95|5024
1653584400000|2022-05-26 17:00:00|187.55|185.45|187.6|185.5|188.55|186.45|186.33|184.23|3271
1653588000000|2022-05-26 18:00:00|187.61|185.51|186.13|184.03|187.67|185.57|185.7|183.6|3245
1653591600000|2022-05-26 19:00:00|186.11|184.01|183.31|181.21|186.34|184.24|183.2|181.1|3953
1653595200000|2022-05-26 20:00:00|183.32|181.22|182.62|180.52|183.89|181.79|181.79|179.69|2935
1653598800000|2022-05-26 21:00:00|182.6|180.5|184.67|182.57|185.34|183.24|182.6|180.5|1990
1653602400000|2022-05-26 22:00:00|184.66|182.56|184.34|182.24|184.67|182.57|184.31|182.21|73
1653606000000|2022-05-26 23:00:00|183.47|181.37|180.29|178.19|183.5|181.4|180.09|177.99|1825
1653609600000|2022-05-27 00:00:00|180.3|178.2|180.69|178.59|183.66|181.56|179.1|177|5247
1653613200000|2022-05-27 01:00:00|180.7|178.6|175.45|173.35|181.01|178.91|174.57|172.47|4826
1653616800000|2022-05-27 02:00:00|175.47|173.37|178.85|176.75|178.91|176.81|174.28|172.18|6079
1653620400000|2022-05-27 03:00:00|178.88|176.78|183.38|181.28|185.84|183.74|178.7|176.6|4314
1653624000000|2022-05-27 04:00:00|183.4|181.3|180.54|178.44|183.92|181.82|180.22|178.12|3766
1653627600000|2022-05-27 05:00:00|180.55|178.45|178.66|176.56|182.1|180|175.94|173.84|5738
1653631200000|2022-05-27 06:00:00|178.67|176.57|182.64|180.54|183.46|181.36|176.92|174.82|5833
1653634800000|2022-05-27 07:00:00|182.63|180.53|181.47|179.37|185.31|183.21|181.42|179.32|4598
1653638400000|2022-05-27 08:00:00|181.45|179.35|178.96|176.86|182.73|180.63|178.66|176.56|4934
1653642000000|2022-05-27 09:00:00|178.97|176.87|181|178.9|181.05|178.95|178.36|176.26|3310
1653645600000|2022-05-27 10:00:00|180.99|178.89|179.28|177.18|182.01|179.91|178.38|176.28|3636
1653649200000|2022-05-27 11:00:00|179.27|177.17|179.89|177.79|182.07|179.97|178.92|176.82|3479
1653652800000|2022-05-27 12:00:00|179.88|177.78|182.17|180.07|182.88|180.78|178.89|176.79|4725
1653656400000|2022-05-27 13:00:00|182.16|180.06|180.2|178.1|182.41|180.31|177.36|175.26|4781
1653660000000|2022-05-27 14:00:00|180.21|178.11|177|174.9|180.71|178.61|176.71|174.61|4590
1653663600000|2022-05-27 15:00:00|177.01|174.91|175.72|173.62|177.5|175.4|174.97|172.87|5348
1653667200000|2022-05-27 16:00:00|175.7|173.6|175.64|173.54|178.8|176.7|174.34|172.24|4977
1653670800000|2022-05-27 17:00:00|175.66|173.56|173.32|171.22|177.1|175|172.5|170.4|5988
1653674400000|2022-05-27 18:00:00|173.33|171.23|174.2|172.1|175.32|173.22|172.6|170.5|5646
1653678000000|2022-05-27 19:00:00|174.19|172.09|176.93|174.83|178.65|176.55|173.09|170.99|5102
1653681600000|2022-05-27 20:00:00|176.98|174.88|176.05|173.95|178.5|176.4|175.94|173.84|3873
1653721200000|2022-05-28 07:00:00|177.1|175|177.42|175.32|177.9|175.8|176.41|174.31|2253
1653724800000|2022-05-28 08:00:00|177.41|175.31|177.07|174.97|177.97|175.87|176.36|174.26|2100
1653728400000|2022-05-28 09:00:00|177.12|175.02|177.27|175.17|177.79|175.69|176.42|174.32|2262
1653732000000|2022-05-28 10:00:00|177.28|175.18|177.32|175.22|178.61|176.51|176.65|174.55|1953
1653735600000|2022-05-28 11:00:00|177.35|175.25|177.29|175.19|178.77|176.67|176.73|174.63|2347
1653739200000|2022-05-28 12:00:00|177.27|175.17|178.74|176.64|178.95|176.85|176.76|174.66|2128
1653742800000|2022-05-28 13:00:00|178.73|176.63|179.66|177.56|180.41|178.31|178.23|176.13|2768
1653746400000|2022-05-28 14:00:00|179.67|177.57|178.2|176.1|180.01|177.91|177.66|175.56|2747
1653750000000|2022-05-28 15:00:00|178.19|176.09|179.63|177.53|180.4|178.3|177.73|175.63|4164
1653753600000|2022-05-28 16:00:00|179.61|177.51|178.45|176.35|179.65|177.55|178.17|176.07|2776
1653757200000|2022-05-28 17:00:00|178.44|176.34|179.07|176.97|179.08|176.98|177.93|175.83|3671
1653760800000|2022-05-28 18:00:00|179.06|176.96|179.1|177|179.64|177.54|178.7|176.6|2958
1653764400000|2022-05-28 19:00:00|179.12|177.02|179.87|177.77|180.24|178.14|178.82|176.72|2258
1653768000000|2022-05-28 20:00:00|179.86|177.76|179.4|177.3|179.86|177.76|178.76|176.66|2006
1653771600000|2022-05-28 21:00:00|179.41|177.31|178.9|176.8|179.72|177.62|178.81|176.71|1425
1653775200000|2022-05-28 22:00:00|178.89|176.79|178.76|176.66|179.13|177.03|178.54|176.44|2051
1653778800000|2022-05-28 23:00:00|178.74|176.64|179.6|177.5|181.53|179.43|178.74|176.64|3274
1653782400000|2022-05-29 00:00:00|179.61|177.51|180.15|178.05|180.72|178.62|179.44|177.34|2818
1653786000000|2022-05-29 01:00:00|180.13|178.03|179.49|177.39|180.56|178.46|178.68|176.58|3622
1653789600000|2022-05-29 02:00:00|179.48|177.38|177.15|175.05|179.48|177.38|176.34|174.24|3508
1653793200000|2022-05-29 03:00:00|177.14|175.04|178.34|176.24|178.61|176.51|176.75|174.65|3038
1653796800000|2022-05-29 04:00:00|178.35|176.25|177.82|175.72|178.66|176.56|177.66|175.56|2604
1653800400000|2022-05-29 05:00:00|177.8|175.7|178.67|176.57|178.71|176.61|177.47|175.37|2344
1653804000000|2022-05-29 06:00:00|178.68|176.58|179.98|177.88|180.24|178.14|178.67|176.57|2126
1653807600000|2022-05-29 07:00:00|180|177.9|180.37|178.27|181.03|178.93|179.99|177.89|2323
1653811200000|2022-05-29 08:00:00|180.38|178.28|180.17|178.07|181.83|179.73|180.1|178|3202
1653814800000|2022-05-29 09:00:00|180.16|178.06|179.11|177.01|180.32|178.22|178.95|176.85|2854
1653818400000|2022-05-29 10:00:00|179.12|177.02|180.67|178.57|181.01|178.91|179.05|176.95|3513
1653822000000|2022-05-29 11:00:00|180.68|178.58|181|178.9|181.11|179.01|180.37|178.27|3099
1653825600000|2022-05-29 12:00:00|181.05|178.95|183.86|181.76|184.36|182.26|180.75|178.65|4022
1653829200000|2022-05-29 13:00:00|183.87|181.77|182.08|179.98|185.08|182.98|181.99|179.89|3407
1653832800000|2022-05-29 14:00:00|182.09|179.99|182.11|180.01|182.75|180.65|181.77|179.67|2760
1653836400000|2022-05-29 15:00:00|182.12|180.02|181.86|179.76|182.19|180.09|181.05|178.95|1519
1653840000000|2022-05-29 16:00:00|181.62|179.52|182.45|180.35|183.32|181.22|181.58|179.48|2156
1653843600000|2022-05-29 17:00:00|182.46|180.36|183.18|181.08|183.22|181.12|181.67|179.57|1847
1653847200000|2022-05-29 18:00:00|183.19|181.09|184.62|182.52|184.97|182.87|182.79|180.69|1943
1653850800000|2022-05-29 19:00:00|184.63|182.53|184.89|180.79|185.66|182.89|184.07|180.48|1950
1653854400000|2022-05-29 20:00:00|184.88|180.78|185|180.9|186.02|181.92|184.74|180.64|1618
1653858000000|2022-05-29 21:00:00|184.99|180.89|184.54|182.44|185.12|182.44|183.57|180.83|1381
1653861600000|2022-05-29 22:00:00|184.55|182.45|185.06|182.96|186.22|184.12|183.57|181.47|3054
1653865200000|2022-05-29 23:00:00|185.05|182.95|186.06|183.96|187.17|185.07|184.95|182.85|2044
1653868800000|2022-05-30 00:00:00|186.05|183.95|186.2|184.1|187.91|185.81|185.56|183.46|2937
1653872400000|2022-05-30 01:00:00|186.09|183.99|189.45|187.35|189.55|187.45|185.91|183.81|3520
1653876000000|2022-05-30 02:00:00|189.46|187.36|189.4|187.3|191.87|189.77|189.14|187.04|4458
1653879600000|2022-05-30 03:00:00|189.41|187.31|187.87|185.77|190.2|188.1|187.85|185.75|3065
1653883200000|2022-05-30 04:00:00|187.9|185.8|187.3|185.2|188.19|186.09|186.73|184.63|2593
1653886800000|2022-05-30 05:00:00|187.34|185.24|189.24|187.14|189.29|187.19|187.29|185.19|2619
1653890400000|2022-05-30 06:00:00|189.25|187.15|189.63|187.53|191.18|189.08|188.79|186.69|3845
1653894000000|2022-05-30 07:00:00|189.64|187.54|190.47|188.37|190.52|188.42|189.56|187.46|2317
1653897600000|2022-05-30 08:00:00|190.49|188.39|190.75|188.65|191.66|189.56|190|187.9|2264
1653901200000|2022-05-30 09:00:00|190.76|188.66|189.75|187.65|190.83|188.73|188.81|186.71|2412
1653904800000|2022-05-30 10:00:00|189.74|187.64|188.54|186.44|190.43|188.33|188.48|186.38|2072
1653908400000|2022-05-30 11:00:00|188.55|186.45|189.41|187.31|189.95|187.85|188.48|186.38|1598
1653912000000|2022-05-30 12:00:00|189.39|187.29|187.84|185.74|190.81|188.71|187.37|185.27|3454
1653915600000|2022-05-30 13:00:00|187.85|185.75|188.38|186.28|188.57|186.47|186.93|184.83|2663
1653919200000|2022-05-30 14:00:00|188.39|186.29|188.25|186.15|190.28|188.18|188.07|185.97|3309
1653922800000|2022-05-30 15:00:00|188.24|186.14|189.17|187.07|189.57|187.47|188.07|185.97|2213
1653926400000|2022-05-30 16:00:00|189.18|187.08|190.27|188.17|191.02|188.92|188.89|186.79|3105
1653930000000|2022-05-30 17:00:00|190.29|188.19|190.61|188.51|191.14|189.04|189.79|187.69|2277
1653933600000|2022-05-30 18:00:00|190.6|188.5|190.54|188.44|190.79|188.69|189.75|187.65|1758
1653937200000|2022-05-30 19:00:00|190.53|188.43|190.45|188.35|191.88|189.78|189.5|187.4|1998
1653940800000|2022-05-30 20:00:00|190.35|188.25|193.24|191.14|193.24|191.14|189.72|187.62|4074
1653944400000|2022-05-30 21:00:00|193.25|191.15|197.19|195.09|200.22|198.12|193.23|191.13|4080
1653948000000|2022-05-30 22:00:00|197.17|195.07|196.82|194.72|197.79|195.69|195.18|193.08|3921
1653951600000|2022-05-30 23:00:00|196.85|194.75|197.95|195.85|198.69|196.59|196.27|194.17|4101
1653955200000|2022-05-31 00:00:00|197.98|195.88|196.7|194.6|199.81|197.71|196.16|194.06|3624
1653958800000|2022-05-31 01:00:00|196.69|194.59|196.1|194|197|194.9|195.19|193.09|2843
1653962400000|2022-05-31 02:00:00|196.09|193.99|197.76|195.66|198.27|196.17|195.65|193.55|2864
1653966000000|2022-05-31 03:00:00|197.77|195.67|198.87|196.77|202.47|200.37|197.43|195.33|3489
1653969600000|2022-05-31 04:00:00|198.86|196.76|198.62|196.52|199.57|197.47|197.92|195.82|2738
1653973200000|2022-05-31 05:00:00|198.63|196.53|198.69|196.59|202.17|200.07|197.31|195.21|4689
1653976800000|2022-05-31 06:00:00|198.71|196.61|198.41|196.31|201.39|199.29|197.48|195.38|5176
1653980400000|2022-05-31 07:00:00|198.44|196.34|199.62|197.52|199.7|197.6|197.81|195.71|3158
1653984000000|2022-05-31 08:00:00|199.6|197.5|200.59|198.49|202.77|200.67|199.18|197.08|4265
1653987600000|2022-05-31 09:00:00|200.6|198.5|199.8|197.7|202.07|199.97|199.14|197.04|4086
1653991200000|2022-05-31 10:00:00|199.84|197.74|199.63|197.53|200.02|197.92|198.55|196.45|3457
1653994800000|2022-05-31 11:00:00|199.62|197.52|200.44|198.34|200.53|198.43|199.27|197.17|3759
1653998400000|2022-05-31 12:00:00|200.45|198.35|196.5|194.4|200.65|198.55|195.74|193.64|4558
1654002000000|2022-05-31 13:00:00|196.52|194.42|194.82|192.72|198.74|196.64|192.6|190.5|5652
1654005600000|2022-05-31 14:00:00|194.83|192.73|195.93|193.83|196.79|194.69|192.99|190.89|4975
1654009200000|2022-05-31 15:00:00|195.92|193.82|198.52|196.42|199.38|197.28|194.86|192.76|4092
1654012800000|2022-05-31 16:00:00|198.51|196.41|197.96|195.86|200.14|198.04|196.53|194.43|4812
1654016400000|2022-05-31 17:00:00|197.94|195.84|198.18|196.08|198.78|196.68|196.81|194.71|3100
1654020000000|2022-05-31 18:00:00|198.14|196.04|197.04|194.94|198.98|196.88|196.12|194.02|4220
1654023600000|2022-05-31 19:00:00|197.03|194.93|198.32|196.22|198.58|196.48|196.18|194.08|4169
1654027200000|2022-05-31 20:00:00|198.3|196.2|202.03|199.93|202.07|199.97|197.6|195.5|2864
1654030800000|2022-05-31 21:00:00|202.02|199.92|202.91|200.81|203.64|201.54|201.64|199.54|2788
1654034400000|2022-05-31 22:00:00|202.9|200.8|205.93|203.83|208.25|206.15|202.87|200.77|3451
1654038000000|2022-05-31 23:00:00|205.94|203.84|205.53|203.43|206.25|204.15|203.13|201.03|3382
1654041600000|2022-06-01 00:00:00|205.52|203.42|208.93|206.83|211.83|209.73|202.53|200.43|5620
1654045200000|2022-06-01 01:00:00|208.92|206.82|205.33|203.23|209.52|207.42|204.14|202.04|3654
1654048800000|2022-06-01 02:00:00|205.32|203.22|202.98|200.88|206|203.9|201.98|199.88|3012
1654052400000|2022-06-01 03:00:00|202.93|200.83|201.84|199.74|202.97|200.87|200.06|197.96|3071
1654056000000|2022-06-01 04:00:00|201.83|199.73|201.23|199.13|202.28|200.18|199.57|197.47|3269
1654059600000|2022-06-01 05:00:00|201.24|199.14|200.26|198.16|201.59|199.49|198.44|196.34|2671
1654063200000|2022-06-01 06:00:00|200.25|198.15|201.58|199.48|201.92|199.82|200|197.9|2219
1654066800000|2022-06-01 07:00:00|201.61|199.51|200.04|197.94|202.41|200.31|199.62|197.52|3112
1654070400000|2022-06-01 08:00:00|200.05|197.95|200.99|198.89|201.74|199.64|199.36|197.26|2758
1654074000000|2022-06-01 09:00:00|201|198.9|201.46|199.36|201.8|199.7|200.1|198|2834
1654077600000|2022-06-01 10:00:00|201.45|199.35|201.36|199.26|202.06|199.96|200.93|198.83|2224
1654081200000|2022-06-01 11:00:00|201.34|199.24|201.02|198.92|202.56|200.46|199.43|197.33|3107
1654084800000|2022-06-01 12:00:00|201.01|198.91|202.81|200.71|203.31|201.21|200.88|198.78|2997
1654088400000|2022-06-01 13:00:00|202.82|200.72|204.68|202.58|207.84|205.74|202.36|200.26|5028
1654092000000|2022-06-01 14:00:00|204.62|202.52|197.07|194.97|204.94|202.84|195.32|193.22|6178
1654095600000|2022-06-01 15:00:00|197.06|194.96|194.2|192.1|197.59|195.49|193.8|191.7|5127
1654099200000|2022-06-01 16:00:00|194.19|192.09|193.59|191.49|196.24|194.14|192.15|190.05|5951
1654102800000|2022-06-01 17:00:00|193.61|191.51|192.78|190.68|193.81|191.71|192.21|190.11|4326
1654106400000|2022-06-01 18:00:00|192.77|190.67|190.58|188.48|193.94|191.84|190.37|188.27|4051
1654110000000|2022-06-01 19:00:00|190.57|188.47|190.98|188.88|191.58|189.48|189.6|187.5|3911
1654113600000|2022-06-01 20:00:00|190.93|188.83|187.72|185.62|191.18|189.08|185.08|182.98|5387
1654117200000|2022-06-01 21:00:00|187.68|185.58|186.81|184.71|188.21|186.11|186.79|184.69|1829
1654120800000|2022-06-01 22:00:00|186.78|184.68|188.01|185.91|188.14|186.04|186.04|183.94|2027
1654124400000|2022-06-01 23:00:00|188|185.9|186.9|184.8|189.63|187.53|186.44|184.34|3088
1654128000000|2022-06-02 00:00:00|186.89|184.79|185.31|183.21|187.36|185.26|183.99|181.89|3841
1654131600000|2022-06-02 01:00:00|185.32|183.22|186.56|184.46|187.34|185.24|184.89|182.79|2651
1654135200000|2022-06-02 02:00:00|186.55|184.45|187.3|185.2|189.09|186.99|185.7|183.6|2900
1654138800000|2022-06-02 03:00:00|187.31|185.21|184.88|182.78|187.73|185.63|184.58|182.48|2537
1654142400000|2022-06-02 04:00:00|184.89|182.79|185.18|183.08|185.62|183.52|183.76|181.66|2605
1654146000000|2022-06-02 05:00:00|185.19|183.09|185.8|183.7|186.14|184.04|184.1|182|2216
1654149600000|2022-06-02 06:00:00|185.81|183.71|186.12|184.02|186.36|184.26|185.08|182.98|1178
1654153200000|2022-06-02 07:00:00|186.13|184.03|186.23|184.13|187.21|185.11|185.81|183.71|2210
1654156800000|2022-06-02 08:00:00|186.22|184.12|187.1|185|187.36|185.26|185.67|183.57|2074
1654160400000|2022-06-02 09:00:00|187.08|184.98|186.01|183.91|187.16|185.06|183.39|181.29|2536
1654164000000|2022-06-02 10:00:00|186|183.9|186.92|184.82|187.24|185.14|185.32|183.22|2485
1654167600000|2022-06-02 11:00:00|186.91|184.81|188.45|186.35|189.09|186.99|185.93|183.83|2490
1654171200000|2022-06-02 12:00:00|188.46|186.36|186.79|184.69|188.57|186.47|186.63|184.53|2256
1654174800000|2022-06-02 13:00:00|186.8|184.7|185.4|183.3|187.09|184.99|183.67|181.57|6409
1654178400000|2022-06-02 14:00:00|185.39|183.29|186.63|184.53|186.89|184.79|184.52|182.42|4960
1654182000000|2022-06-02 15:00:00|186.64|184.54|188.23|186.13|188.86|186.76|186.54|184.44|3609
1654185600000|2022-06-02 16:00:00|188.24|186.14|189.04|186.94|189.15|187.05|186.95|184.85|2900
1654189200000|2022-06-02 17:00:00|189.03|186.93|188.32|186.22|189.61|187.51|187.48|185.38|2600
1654192800000|2022-06-02 18:00:00|188.33|186.23|187.16|185.06|189.16|187.06|186.56|184.46|2437
1654196400000|2022-06-02 19:00:00|187.15|185.05|187.44|185.34|187.63|185.53|186.06|183.96|2557
1654200000000|2022-06-02 20:00:00|187.45|185.35|187.94|185.84|188.42|186.32|187.34|185.24|1165
1654203600000|2022-06-02 21:00:00|187.92|185.82|188.5|186.4|188.89|186.79|187.91|185.81|1293
1654207200000|2022-06-02 22:00:00|188.49|186.39|189.79|187.69|190.1|188|188.12|186.02|1868
1654210800000|2022-06-02 23:00:00|189.78|187.68|189.84|187.74|190.73|188.63|189.4|187.3|1545
1654214400000|2022-06-03 00:00:00|189.82|187.72|188.29|186.19|190.49|188.39|188.2|186.1|2133
1654218000000|2022-06-03 01:00:00|188.3|186.2|190.96|188.86|191.57|189.47|187.81|185.71|2560
1654221600000|2022-06-03 02:00:00|190.95|188.85|190.57|188.47|192.62|190.52|190.53|188.43|1851
1654225200000|2022-06-03 03:00:00|190.58|188.48|191.06|188.96|191.5|189.4|190.31|188.21|1830
1654228800000|2022-06-03 04:00:00|191.05|188.95|189.67|187.57|191.29|189.19|189.45|187.35|1790
1654232400000|2022-06-03 05:00:00|189.66|187.56|190.44|188.34|190.57|188.47|189.62|187.52|1471
1654236000000|2022-06-03 06:00:00|190.43|188.33|189.77|187.67|191|188.9|189.73|187.63|1534
1654239600000|2022-06-03 07:00:00|189.81|187.71|189.7|187.6|190.53|188.43|189.1|187|2092
1654243200000|2022-06-03 08:00:00|189.71|187.61|189.16|187.06|190.4|188.3|188.57|186.47|2020
1654246800000|2022-06-03 09:00:00|189.15|187.05|187.44|185.34|189.42|187.32|186.41|184.31|3303
1654250400000|2022-06-03 10:00:00|187.45|185.35|183.85|181.75|187.45|185.35|183.4|181.3|4165
1654254000000|2022-06-03 11:00:00|183.87|181.77|183.4|181.3|184.55|182.45|182.08|179.98|4126
1654257600000|2022-06-03 12:00:00|183.39|181.29|182.74|180.64|184.9|182.8|182.06|179.96|5006
1654261200000|2022-06-03 13:00:00|182.75|180.65|183.73|181.63|183.99|181.89|182.23|180.13|5358
1654264800000|2022-06-03 14:00:00|183.76|181.66|182.71|180.61|184.53|182.43|181.49|179.39|4378
1654268400000|2022-06-03 15:00:00|182.73|180.63|183.4|181.3|184.39|182.29|181.18|179.08|4123
1654272000000|2022-06-03 16:00:00|183.39|181.29|183.3|181.2|184.15|182.05|182.63|180.53|3004
1654275600000|2022-06-03 17:00:00|183.29|181.19|182.98|180.88|183.89|181.79|182.31|180.21|2731
1654279200000|2022-06-03 18:00:00|182.96|180.86|183.21|181.11|183.7|181.6|182|179.9|2649
1654282800000|2022-06-03 19:00:00|183.2|181.1|182.91|180.81|183.52|181.42|182.72|180.62|2680
1654286400000|2022-06-03 20:00:00|182.94|180.84|183.82|181.72|184.41|182.31|182.45|180.35|1515
1654326000000|2022-06-04 07:00:00|185.45|183.35|185.26|183.16|185.58|183.48|184.62|182.52|1139
1654329600000|2022-06-04 08:00:00|185.25|183.15|186.88|184.78|186.95|184.85|184.99|182.89|1712
1654333200000|2022-06-04 09:00:00|186.89|184.79|186.32|184.22|187.33|185.23|185.53|183.43|1715
1654336800000|2022-06-04 10:00:00|186.3|184.2|184.99|182.89|186.6|184.5|184.59|182.49|1295
1654340400000|2022-06-04 11:00:00|185.01|182.91|185.71|183.61|186.37|184.27|184.98|182.88|1568
1654344000000|2022-06-04 12:00:00|185.69|183.59|184.19|182.09|185.71|183.61|183.88|181.78|1804
1654347600000|2022-06-04 13:00:00|184.18|182.08|185.7|183.6|185.99|183.89|184.09|181.99|1960
1654351200000|2022-06-04 14:00:00|185.69|183.59|187.42|185.32|188.14|186.04|184.5|182.4|3082
1654354800000|2022-06-04 15:00:00|187.43|185.33|188.45|186.35|188.61|186.51|187.34|185.24|2250
1654358400000|2022-06-04 16:00:00|188.44|186.34|187.85|185.75|189.2|187.1|187.52|185.42|2071
1654362000000|2022-06-04 17:00:00|187.86|185.76|189.03|186.93|189.11|187.01|186.92|184.82|2173
1654365600000|2022-06-04 18:00:00|189.04|186.94|189.28|187.18|190.15|188.05|188.94|186.84|1585
1654369200000|2022-06-04 19:00:00|189.08|186.98|189.08|186.98|189.31|187.21|188.54|186.44|1843
1654372800000|2022-06-04 20:00:00|189.07|186.97|189.01|186.91|189.3|187.2|188.11|186.01|1758
1654376400000|2022-06-04 21:00:00|189.02|186.92|189.83|187.73|190.78|188.68|189.02|186.92|2114
1654380000000|2022-06-04 22:00:00|189.82|187.72|189.07|186.97|190.6|188.5|188.98|186.88|1935
1654383600000|2022-06-04 23:00:00|189.09|186.99|189.7|187.6|189.84|187.74|188.57|186.47|1266
1654387200000|2022-06-05 00:00:00|189.71|187.61|188.11|186.01|190.81|188.71|188.07|185.97|2245
1654390800000|2022-06-05 01:00:00|188.12|186.02|186.56|184.46|188.34|186.24|186.36|184.26|2129
1654394400000|2022-06-05 02:00:00|186.55|184.45|188.48|186.38|188.54|186.44|186.32|184.22|2172
1654398000000|2022-06-05 03:00:00|188.49|186.39|188.82|186.72|189.4|187.3|188.22|186.12|1414
1654401600000|2022-06-05 04:00:00|188.8|186.7|188.9|186.8|189.14|187.04|187.79|185.69|1241
1654405200000|2022-06-05 05:00:00|188.91|186.81|188.97|186.87|189.59|187.49|188.9|186.8|1417
1654408800000|2022-06-05 06:00:00|188.98|186.88|188.9|186.8|189.32|187.22|188.85|186.75|1124
1654412400000|2022-06-05 07:00:00|188.91|186.81|188.82|186.72|189.83|187.73|188.8|186.7|1432
1654416000000|2022-06-05 08:00:00|188.81|186.71|188.61|186.51|189.43|187.33|188.6|186.5|1108
1654419600000|2022-06-05 09:00:00|188.6|186.5|187.51|185.41|188.65|186.55|187.08|184.98|1935
1654423200000|2022-06-05 10:00:00|187.5|185.4|187.64|185.54|188.53|186.43|187.17|185.07|1440
1654426800000|2022-06-05 11:00:00|187.63|185.53|188.47|186.37|188.74|186.64|187.31|185.21|1135
1654430400000|2022-06-05 12:00:00|188.46|186.36|187.91|185.81|188.92|186.82|187.16|185.06|1668
1654434000000|2022-06-05 13:00:00|187.93|185.83|187.45|185.35|188.75|186.65|187.31|185.21|1705
1654437600000|2022-06-05 14:00:00|187.44|185.34|188.06|185.96|188.22|186.12|186.94|184.84|1632
1654441200000|2022-06-05 15:00:00|188.07|185.97|189.75|187.65|189.87|187.77|188.05|185.95|2058
1654444800000|2022-06-05 16:00:00|189.77|187.67|181.62|179.52|191.05|188.95|180.25|178.15|4447
1654448400000|2022-06-05 17:00:00|181.63|179.53|183.63|181.53|183.73|181.63|178.96|176.86|4667
1654452000000|2022-06-05 18:00:00|183.66|181.56|182.92|180.82|184.31|182.21|181.23|179.13|2626
1654455600000|2022-06-05 19:00:00|182.93|180.83|184.34|180.24|184.44|181.38|182.83|179.32|1886
1654459200000|2022-06-05 20:00:00|184.33|180.23|184.24|180.14|184.98|180.88|184.02|179.92|1854
1654462800000|2022-06-05 21:00:00|184.25|180.15|182.3|180.2|184.4|180.81|181.61|179.51|877
1654466400000|2022-06-05 22:00:00|182.29|180.19|181.78|179.68|182.49|180.39|180.79|178.69|2201
1654470000000|2022-06-05 23:00:00|181.8|179.7|180.78|178.68|181.83|179.73|180.4|178.3|2195
1654473600000|2022-06-06 00:00:00|180.77|178.67|183.26|181.16|184.22|182.12|179.92|177.82|2942
1654477200000|2022-06-06 01:00:00|183.29|181.19|186.42|184.32|186.95|184.85|183.29|181.19|3465
1654480800000|2022-06-06 02:00:00|186.44|184.34|185.77|183.67|187.22|185.12|185.42|183.32|2772
1654484400000|2022-06-06 03:00:00|185.76|183.66|188.13|186.03|188.32|186.22|185.76|183.66|3201
1654488000000|2022-06-06 04:00:00|188.14|186.04|186.18|184.08|189.15|187.05|184.66|182.56|3396
1654491600000|2022-06-06 05:00:00|186.19|184.09|186.01|183.91|186.77|184.67|185.7|183.6|2382
1654495200000|2022-06-06 06:00:00|186|183.9|187.78|185.68|188.33|186.23|185.38|183.28|2626
1654498800000|2022-06-06 07:00:00|187.8|185.7|188.02|185.92|188.77|186.67|187.11|185.01|2602
1654502400000|2022-06-06 08:00:00|188.01|185.91|189.64|187.54|189.94|187.84|188|185.9|2970
1654506000000|2022-06-06 09:00:00|189.66|187.56|189.51|187.41|190.03|187.93|188.33|186.23|2163
1654509600000|2022-06-06 10:00:00|189.52|187.42|188.33|186.23|189.89|187.79|187.4|185.3|2084
1654513200000|2022-06-06 11:00:00|188.32|186.22|187.82|185.72|188.78|186.68|187.35|185.25|2104
1654516800000|2022-06-06 12:00:00|187.83|185.73|188.01|185.91|188.29|186.19|187.19|185.09|1861
1654520400000|2022-06-06 13:00:00|188.02|185.92|188.35|186.25|188.58|186.48|187.45|185.35|3318
1654524000000|2022-06-06 14:00:00|188.37|186.27|188.52|186.42|189.69|187.59|188.17|186.07|3418
1654527600000|2022-06-06 15:00:00|188.53|186.43|187.07|184.97|188.56|186.46|184.77|182.67|3988
1654531200000|2022-06-06 16:00:00|187.08|184.98|185.13|183.03|187.1|185|184.52|182.42|3585
1654534800000|2022-06-06 17:00:00|185.12|183.02|184.21|182.11|185.24|183.14|182.86|180.76|3205
1654538400000|2022-06-06 18:00:00|184.19|182.09|183.6|181.5|184.37|182.27|182.82|180.72|2392
1654542000000|2022-06-06 19:00:00|183.59|181.49|184.32|182.22|184.99|182.89|183.07|180.97|1657
1654545600000|2022-06-06 20:00:00|184.33|182.23|183.95|181.85|184.67|182.57|183.25|181.15|1947
1654549200000|2022-06-06 21:00:00|183.94|181.84|186.18|184.08|186.24|184.14|183.92|181.82|1471
1654552800000|2022-06-06 22:00:00|186.19|184.09|185.98|183.88|186.41|184.31|185.18|183.08|1459
1654556400000|2022-06-06 23:00:00|185.97|183.87|186.44|184.34|186.65|184.55|185.68|183.58|546
1654560000000|2022-06-07 00:00:00|186.58|184.48|178.72|176.62|187.5|185.4|178.14|176.04|6114
1654563600000|2022-06-07 01:00:00|178.71|176.61|176.3|174.2|179.47|177.37|174.28|172.18|4733
1654567200000|2022-06-07 02:00:00|176.32|174.22|175.93|173.83|176.49|174.39|174.17|172.07|4914
1654570800000|2022-06-07 03:00:00|175.91|173.81|177.33|175.23|178.53|176.43|175.74|173.64|3407
1654574400000|2022-06-07 04:00:00|177.34|175.24|177.75|175.65|177.91|175.81|176.64|174.54|2209
1654578000000|2022-06-07 05:00:00|177.76|175.66|177.12|175.02|177.76|175.66|175.76|173.66|2224
1654581600000|2022-06-07 06:00:00|177.15|175.05|176.77|174.67|177.62|175.52|176.6|174.5|1467
1654585200000|2022-06-07 07:00:00|176.76|174.66|177.08|174.98|177.52|175.42|176.6|174.5|1617
1654588800000|2022-06-07 08:00:00|177.03|174.93|178.17|176.07|179.56|177.46|176.86|174.76|2391
1654592400000|2022-06-07 09:00:00|178.16|176.06|177.75|175.65|178.2|176.1|177.09|174.99|1489
1654596000000|2022-06-07 10:00:00|177.76|175.66|177.58|175.48|178.38|176.28|177.23|175.13|1481
1654599600000|2022-06-07 11:00:00|177.57|175.47|175.97|173.87|177.76|175.66|175.24|173.14|2996
1654603200000|2022-06-07 12:00:00|175.99|173.89|177.04|174.94|177.44|175.34|175.49|173.39|2460
1654606800000|2022-06-07 13:00:00|177.03|174.93|177.52|175.42|178.29|176.19|175.48|173.38|3510
1654610400000|2022-06-07 14:00:00|177.53|175.43|178.43|176.33|180.07|177.97|177.33|175.23|3666
1654614000000|2022-06-07 15:00:00|178.44|176.34|178.68|176.58|178.88|176.78|176.97|174.87|3472
1654617600000|2022-06-07 16:00:00|178.67|176.57|178.44|176.64|178.78|176.98|176.95|175.09|3000
1654621200000|2022-06-07 17:00:00|178.43|176.63|178.77|176.97|179.67|177.87|178.13|176.33|2327
1654624800000|2022-06-07 18:00:00|178.78|176.98|179.96|178.16|180.52|178.72|178.6|176.8|2981
1654628400000|2022-06-07 19:00:00|179.97|178.17|181.68|179.88|183.73|181.93|179.8|178|4385
1654632000000|2022-06-07 20:00:00|181.67|179.87|188.05|186.25|188.65|186.85|181.65|179.85|5709
1654635600000|2022-06-07 21:00:00|187.91|186.11|186.02|184.22|188.85|187.05|185.68|183.88|2677
1654639200000|2022-06-07 22:00:00|186.03|184.23|183.28|181.48|186.48|184.68|179.33|177.53|4420
1654642800000|2022-06-07 23:00:00|183.25|181.45|182.83|181.03|184.76|182.96|181.61|179.81|5479
1654646400000|2022-06-08 00:00:00|182.82|181.02|182.66|180.86|183.32|181.52|182|180.2|3066
1654650000000|2022-06-08 01:00:00|182.68|180.88|182.5|180.7|182.82|181.02|180.76|178.96|4320
1654653600000|2022-06-08 02:00:00|182.52|180.72|181.82|180.02|183.73|181.93|181.77|179.97|2427
1654657200000|2022-06-08 03:00:00|181.81|180.01|178.04|176.24|182.88|181.08|177.03|175.23|5936
1654660800000|2022-06-08 04:00:00|178.05|176.25|178.73|176.93|179.37|177.57|177.02|175.22|3652
1654664400000|2022-06-08 05:00:00|178.72|176.92|180.12|178.32|180.64|178.84|178.56|176.76|2213
1654668000000|2022-06-08 06:00:00|180.14|178.34|179.1|177.3|180.54|178.74|178.48|176.68|2455
1654671600000|2022-06-08 07:00:00|179.09|177.29|180.23|178.43|180.43|178.63|178.3|176.5|2857
1654675200000|2022-06-08 08:00:00|180.21|178.41|180.47|178.67|180.47|178.67|179.14|177.34|2321
1654678800000|2022-06-08 09:00:00|180.46|178.66|180.79|178.99|180.79|178.99|179.51|177.71|1887
1654682400000|2022-06-08 10:00:00|180.78|178.98|181.08|179.28|181.32|179.52|180.22|178.42|1679
1654686000000|2022-06-08 11:00:00|181.09|179.29|181.1|179.3|181.78|179.98|180.52|178.72|1777
1654689600000|2022-06-08 12:00:00|181.11|179.31|179.46|177.66|181.84|180.04|179.26|177.46|3346
1654693200000|2022-06-08 13:00:00|179.45|177.65|182.94|181.14|183.66|181.86|178.92|177.12|5132
1654696800000|2022-06-08 14:00:00|182.96|181.16|181.59|179.79|183.62|181.82|181.17|179.37|4478
1654700400000|2022-06-08 15:00:00|181.56|179.76|182.16|180.36|182.44|180.64|181.39|179.59|2985
1654704000000|2022-06-08 16:00:00|182.15|180.35|179|177.2|182.51|180.71|178.56|176.76|3469
1654707600000|2022-06-08 17:00:00|179.02|177.22|178.75|176.95|179.35|177.55|178.18|176.38|2657
1654711200000|2022-06-08 18:00:00|178.71|176.91|177.26|175.46|179.19|177.39|175.67|173.87|3308
1654714800000|2022-06-08 19:00:00|177.25|175.45|177.21|175.41|177.68|175.88|176.31|174.51|2960
1654718400000|2022-06-08 20:00:00|177.2|175.4|178.81|177.01|179.32|177.52|177.15|175.35|2157
1654722000000|2022-06-08 21:00:00|178.8|177|179.37|177.57|179.41|177.61|178.33|176.53|1542
1654725600000|2022-06-08 22:00:00|179.38|177.58|178.21|176.41|179.53|177.73|177.99|176.19|1783
1654729200000|2022-06-08 23:00:00|178.2|176.4|177.47|175.67|178.65|176.85|177.14|175.34|1937
1654732800000|2022-06-09 00:00:00|177.48|175.68|177.65|175.85|177.76|175.96|176.14|174.34|2940
1654736400000|2022-06-09 01:00:00|177.66|175.86|176.21|174.41|178.7|176.9|176.21|174.41|1904
1654740000000|2022-06-09 02:00:00|176.24|174.44|177.01|175.21|177.03|175.23|176.17|174.37|1754
1654743600000|2022-06-09 03:00:00|176.99|175.19|177.64|175.84|177.78|175.98|176.86|175.06|1305
1654747200000|2022-06-09 04:00:00|177.65|175.85|177.46|175.66|177.72|175.92|177.05|175.25|1128
1654750800000|2022-06-09 05:00:00|177.45|175.65|178.18|176.38|178.57|176.77|177.23|175.43|1435
1654754400000|2022-06-09 06:00:00|178.2|176.4|177.85|176.05|178.4|176.6|177.66|175.86|1165
1654758000000|2022-06-09 07:00:00|177.86|176.06|179.71|177.91|179.72|177.92|177.74|175.94|1481
1654761600000|2022-06-09 08:00:00|179.7|177.9|180.14|178.34|180.27|178.47|178.94|177.14|1822
1654765200000|2022-06-09 09:00:00|180.15|178.35|180.24|178.44|181.53|179.73|179.89|178.09|1873
1654768800000|2022-06-09 10:00:00|180.25|178.45|179.49|177.69|180.38|178.58|179.31|177.51|1815
1654772400000|2022-06-09 11:00:00|179.5|177.7|178.97|177.17|179.51|177.71|178.44|176.64|2037
1654776000000|2022-06-09 12:00:00|178.98|177.18|177.01|175.21|179.43|177.63|176.91|175.11|3200
1654779600000|2022-06-09 13:00:00|177|175.2|177.99|176.19|178.27|176.47|176.69|174.89|3934
1654783200000|2022-06-09 14:00:00|178|176.2|177.12|175.32|178.6|176.8|177.12|175.32|3218
1654786800000|2022-06-09 15:00:00|177.13|175.33|178.23|176.43|178.44|176.64|177.01|175.21|2667
1654790400000|2022-06-09 16:00:00|178.22|176.42|178.69|176.89|178.7|176.9|177.52|175.72|2324
1654794000000|2022-06-09 17:00:00|178.66|176.86|178.28|176.48|179.59|177.79|177.92|176.12|2478
1654797600000|2022-06-09 18:00:00|178.27|176.47|176.43|174.63|178.42|176.62|176.36|174.56|2028
1654801200000|2022-06-09 19:00:00|176.41|174.61|174.95|173.15|176.41|174.61|174.76|172.96|2702
1654804800000|2022-06-09 20:00:00|174.96|173.16|175.35|173.55|175.43|173.63|173.12|171.32|2643
1654808400000|2022-06-09 21:00:00|175.34|173.54|175.3|173.5|176.04|174.24|175.1|173.3|1075
1654812000000|2022-06-09 22:00:00|175.23|173.43|175.12|173.32|175.42|173.62|174.68|172.88|626
1654815600000|2022-06-09 23:00:00|175.11|173.31|176.38|174.58|176.77|174.97|174.79|172.99|1370
1654819200000|2022-06-10 00:00:00|176.39|174.59|174.22|172.42|176.51|174.71|171.83|170.03|3363
1654822800000|2022-06-10 01:00:00|174.23|172.43|175.44|173.64|175.86|174.06|173.42|171.62|1926
1654826400000|2022-06-10 02:00:00|175.43|173.63|176.52|174.72|176.59|174.79|175.39|173.59|1397
1654830000000|2022-06-10 03:00:00|176.53|174.73|175.61|173.81|177.91|176.11|175.6|173.8|2238
1654833600000|2022-06-10 04:00:00|175.62|173.82|175.5|173.7|176|174.2|175.13|173.33|1327
1654837200000|2022-06-10 05:00:00|175.51|173.71|176.04|174.24|176.47|174.67|175.51|173.71|1478
1654840800000|2022-06-10 06:00:00|176.05|174.25|175.83|174.03|176.69|174.89|175.82|174.02|1787
1654844400000|2022-06-10 07:00:00|175.84|174.04|175.1|173.3|176.1|174.3|175.05|173.25|1099
1654848000000|2022-06-10 08:00:00|175.11|173.31|174.86|173.06|175.77|173.97|174.49|172.69|1535
1654851600000|2022-06-10 09:00:00|174.82|173.02|174.19|172.39|178.23|176.43|173.59|171.79|3766
1654855200000|2022-06-10 10:00:00|174.17|172.37|175.6|173.8|175.64|173.84|173.63|171.83|2480
1654858800000|2022-06-10 11:00:00|175.59|173.79|175.31|173.51|175.88|174.08|174.67|172.87|1463
1654862400000|2022-06-10 12:00:00|175.32|173.52|169.81|168.01|176.43|174.63|167.15|165.35|5313
1654866000000|2022-06-10 13:00:00|169.8|168|169.51|167.71|170.8|169|166.89|165.09|6583
1654869600000|2022-06-10 14:00:00|169.44|167.64|171.36|169.56|173.54|171.74|168.25|166.45|5081
1654873200000|2022-06-10 15:00:00|171.39|169.59|171.65|169.85|172.8|171|170.4|168.6|4007
1654876800000|2022-06-10 16:00:00|171.64|169.84|168.09|166.29|172.74|170.94|166.63|164.83|5591
1654880400000|2022-06-10 17:00:00|168.07|166.27|168.87|167.07|170.21|168.41|167.95|166.15|3847
1654884000000|2022-06-10 18:00:00|168.86|167.06|168.48|166.68|169.28|167.48|167.71|165.91|2648
1654887600000|2022-06-10 19:00:00|168.47|166.67|168.85|167.05|170.04|168.24|167.56|165.76|2869
1654891200000|2022-06-10 20:00:00|168.87|167.07|169.79|167.99|170.38|168.58|168.84|167.04|1944
1654930800000|2022-06-11 07:00:00|169.52|167.72|169.68|167.88|170.22|168.42|169.5|167.7|1353
1654934400000|2022-06-11 08:00:00|169.74|167.94|166.05|164.25|169.88|168.08|166.05|164.25|2694
1654938000000|2022-06-11 09:00:00|166.01|164.21|167.24|165.44|168.14|166.34|164.27|162.47|4123
1654941600000|2022-06-11 10:00:00|167.27|165.47|165.69|163.89|167.53|165.73|165.13|163.33|2661
1654945200000|2022-06-11 11:00:00|165.68|163.88|162.95|161.15|165.68|163.88|162.02|160.22|4627
1654948800000|2022-06-11 12:00:00|162.94|161.14|159.84|158.04|163.91|162.11|159.82|158.02|4005
1654952400000|2022-06-11 13:00:00|159.86|158.06|161.45|159.65|163.06|161.26|159.12|157.32|4997
1654956000000|2022-06-11 14:00:00|161.46|159.66|158.75|156.95|161.57|159.77|158.58|156.78|3812
1654959600000|2022-06-11 15:00:00|158.74|156.94|158.74|156.94|159.77|157.97|155.43|153.63|6653
1654963200000|2022-06-11 16:00:00|158.73|156.93|160.25|158.45|161.62|159.82|155.79|153.99|5425
1654966800000|2022-06-11 17:00:00|160.27|158.47|158.67|156.87|160.64|158.84|157.98|156.18|4041
1654970400000|2022-06-11 18:00:00|158.66|156.86|161.65|159.85|162.94|161.14|158.31|156.51|4128
1654974000000|2022-06-11 19:00:00|161.67|159.87|159.54|157.74|163|161.2|159.46|157.66|3169
1654977600000|2022-06-11 20:00:00|159.53|157.73|157.94|156.14|160.03|158.23|157.58|155.78|3294
1654981200000|2022-06-11 21:00:00|157.93|156.13|159.78|157.98|160.46|158.66|157.76|155.96|2058
1654984800000|2022-06-11 22:00:00|159.79|157.99|161.12|159.32|162.24|160.44|159.59|157.79|2415
1654988400000|2022-06-11 23:00:00|161.16|159.36|157.44|155.64|161.23|159.43|156.2|154.4|3658
1654992000000|2022-06-12 00:00:00|157.48|155.68|158.55|156.75|159.02|157.22|156.62|154.82|2899
1654995600000|2022-06-12 01:00:00|158.56|156.76|154.66|152.86|158.74|156.94|154.07|152.27|4133
1654999200000|2022-06-12 02:00:00|154.65|152.85|151.1|149.3|156.05|154.25|150.53|148.73|6210
1655002800000|2022-06-12 03:00:00|151.12|149.32|151.94|150.14|153.77|151.97|150.51|148.71|4924
1655006400000|2022-06-12 04:00:00|151.93|150.13|150.07|148.27|153.44|151.64|149.83|148.03|3358
1655010000000|2022-06-12 05:00:00|150.06|148.26|149.96|148.16|151.12|149.32|148.75|146.95|4753
1655013600000|2022-06-12 06:00:00|149.95|148.15|152.26|150.46|153.27|151.47|149.73|147.93|3722
1655017200000|2022-06-12 07:00:00|152.25|150.45|153.57|151.77|153.83|152.03|151.22|149.42|2748
1655020800000|2022-06-12 08:00:00|153.6|151.8|153.58|151.78|154.74|152.94|152.81|151.01|3353
1655024400000|2022-06-12 09:00:00|153.59|151.79|152.23|150.43|153.9|152.1|152.2|150.4|2736
1655028000000|2022-06-12 10:00:00|152.22|150.42|152.56|150.76|153.4|151.6|151.66|149.86|3046
1655031600000|2022-06-12 11:00:00|152.55|150.75|152.46|150.66|152.72|150.92|151.45|149.65|2488
1655035200000|2022-06-12 12:00:00|152.47|150.67|151.76|149.96|153.17|151.37|151.76|149.96|1911
1655038800000|2022-06-12 13:00:00|151.75|149.95|150.27|148.47|152.15|150.35|149.92|148.12|2735
1655042400000|2022-06-12 14:00:00|150.29|148.49|155.82|154.02|156.39|154.59|148.51|146.71|6212
1655046000000|2022-06-12 15:00:00|155.87|154.07|155.65|153.85|157.84|156.04|155.24|153.44|6292
1655049600000|2022-06-12 16:00:00|155.64|153.84|154.46|152.66|156.55|154.75|153.96|152.16|3588
1655053200000|2022-06-12 17:00:00|154.48|152.68|154.91|153.11|155.88|154.08|154.42|152.62|3128
1655056800000|2022-06-12 18:00:00|154.92|153.12|154.69|152.89|155.23|153.43|153.98|152.18|2579
1655060400000|2022-06-12 19:00:00|154.7|152.9|155.03|151.23|155.5|153.1|152.64|150.23|3995
1655064000000|2022-06-12 20:00:00|155.01|151.21|154.56|150.76|156.71|152.91|154.23|150.43|3251
1655067600000|2022-06-12 21:00:00|154.58|150.78|152.93|151.13|154.68|152.41|152.93|150.35|1596
1655071200000|2022-06-12 22:00:00|152.9|151.1|149.69|147.89|153.43|151.63|149.67|147.87|4229
1655074800000|2022-06-12 23:00:00|149.68|147.88|146.8|145|150.93|149.13|146.53|144.73|5951
1655078400000|2022-06-13 00:00:00|146.79|144.99|143.85|142.05|149.77|147.97|143.35|141.55|7875
1655082000000|2022-06-13 01:00:00|143.87|142.07|143.59|141.79|145.28|143.48|141.01|139.21|7723
1655085600000|2022-06-13 02:00:00|143.62|141.82|140.44|138.64|143.84|142.04|140.26|138.46|6916
1655089200000|2022-06-13 03:00:00|140.46|138.66|142.06|140.26|143.74|141.94|137.89|136.09|7872
1655092800000|2022-06-13 04:00:00|142.05|140.25|140.76|138.96|146.83|145.03|140.58|138.78|6739
1655096400000|2022-06-13 05:00:00|140.75|138.95|137.4|135.6|142.1|140.3|137.33|135.53|5186
1655100000000|2022-06-13 06:00:00|137.39|135.59|139.83|138.03|140.93|139.13|136.36|134.56|6804
1655103600000|2022-06-13 07:00:00|139.76|137.96|137.3|135.5|141.91|140.11|135.69|133.89|7541
1655107200000|2022-06-13 08:00:00|137.31|135.51|132.64|130.84|138.32|136.52|131.45|129.65|9474
1655110800000|2022-06-13 09:00:00|132.73|130.93|133.27|131.47|135.38|133.58|129.01|127.21|9459
1655114400000|2022-06-13 10:00:00|133.25|131.45|131.44|129.64|134.58|132.78|130.44|128.64|7769
1655118000000|2022-06-13 11:00:00|131.43|129.63|131.32|129.52|133.18|131.38|127.7|125.9|8257
1655121600000|2022-06-13 12:00:00|131.34|129.54|130.53|128.73|135.11|133.31|129.76|127.96|7457
1655125200000|2022-06-13 13:00:00|130.51|128.71|132.02|130.22|134.62|132.82|129.05|127.25|8369
1655128800000|2022-06-13 14:00:00|132.03|130.23|128.46|126.66|132.52|130.72|124.85|123.05|8673
1655132400000|2022-06-13 15:00:00|128.45|126.65|134|132.2|135.21|133.41|128.01|126.21|8480
1655136000000|2022-06-13 16:00:00|134.04|132.24|132.83|131.03|137.69|135.89|132.35|130.55|8916
1655139600000|2022-06-13 17:00:00|132.82|131.02|132.36|130.56|132.94|131.14|130.82|129.02|6263
1655143200000|2022-06-13 18:00:00|132.38|130.58|132.36|130.56|134.11|132.31|131.64|129.84|4970
1655146800000|2022-06-13 19:00:00|132.4|130.6|132.18|130.38|133.27|131.47|131.68|129.88|4612
1655150400000|2022-06-13 20:00:00|132.26|130.46|132.72|130.92|137.03|135.23|132.26|130.46|5081
1655154000000|2022-06-13 21:00:00|132.73|130.93|131.49|129.69|134.13|132.33|131.25|129.45|2690
1655157600000|2022-06-13 22:00:00|131.48|129.68|126.5|124.7|131.96|130.16|126.15|124.35|4522
1655161200000|2022-06-13 23:00:00|126.49|124.69|127.61|125.81|128.75|126.95|124.83|123.03|7661
1655164800000|2022-06-14 00:00:00|127.64|125.84|125.39|123.59|129.03|127.23|124.55|122.75|5803
1655168400000|2022-06-14 01:00:00|125.34|123.54|118.92|117.12|125.88|124.08|118.56|116.76|7803
1655172000000|2022-06-14 02:00:00|118.93|117.13|125.45|123.65|127.7|125.9|118.44|116.64|8306
1655175600000|2022-06-14 03:00:00|125.53|123.73|131.29|129.49|132.15|130.35|124.99|123.19|8004
1655179200000|2022-06-14 04:00:00|131.41|129.61|129.82|128.02|135.35|133.55|128.88|127.08|5821
1655182800000|2022-06-14 05:00:00|129.83|128.03|131.65|129.85|134.13|132.33|129.34|127.54|6902
1655186400000|2022-06-14 06:00:00|131.64|129.84|131.21|129.41|132.01|130.21|129.48|127.68|5921
1655190000000|2022-06-14 07:00:00|131.2|129.4|131.45|129.65|133.05|131.25|128.52|126.72|6090
1655193600000|2022-06-14 08:00:00|131.46|129.66|129.07|127.27|131.75|129.95|128.7|126.9|4345
1655197200000|2022-06-14 09:00:00|129.08|127.28|126.13|124.33|129.82|128.02|125.57|123.77|5195
1655200800000|2022-06-14 10:00:00|126.14|124.34|126.04|124.24|128.19|126.39|125.68|123.88|4476
1655204400000|2022-06-14 11:00:00|126.05|124.25|124.77|122.97|126.54|124.74|123.02|121.22|5024
1655208000000|2022-06-14 12:00:00|124.78|122.98|126.05|124.25|127.38|125.58|123.22|121.42|5351
1655211600000|2022-06-14 13:00:00|126.06|124.26|126.63|124.83|129.75|127.95|124.65|122.85|6061
1655215200000|2022-06-14 14:00:00|126.6|124.8|127.86|126.06|128.38|126.58|124.91|123.11|6033
1655218800000|2022-06-14 15:00:00|127.85|126.05|129.09|127.29|129.42|127.62|126.64|124.84|5420
1655222400000|2022-06-14 16:00:00|129.08|127.28|126.38|124.58|129.44|127.64|125.85|124.05|4618
1655226000000|2022-06-14 17:00:00|126.42|124.62|125.38|123.58|127.71|125.91|124.76|122.96|4522
1655229600000|2022-06-14 18:00:00|125.37|123.57|124.57|122.77|126.48|124.68|123.77|121.97|4263
1655233200000|2022-06-14 19:00:00|124.56|122.76|125.53|123.73|125.94|124.14|123.18|121.38|3349
1655236800000|2022-06-14 20:00:00|125.55|123.75|124.44|122.64|125.55|123.75|123.17|121.37|2918
1655240400000|2022-06-14 21:00:00|124.42|122.62|121.87|120.07|125.51|123.71|121.16|119.36|2831
1655244000000|2022-06-14 22:00:00|121.88|120.08|123.9|122.1|124.3|122.5|121.75|119.95|3209
1655247600000|2022-06-14 23:00:00|123.89|122.09|126.73|124.93|127.8|126|123.81|122.01|4272
1655251200000|2022-06-15 00:00:00|126.74|124.94|127.08|125.28|127.45|125.65|125.43|123.63|4075
1655254800000|2022-06-15 01:00:00|127.09|125.29|130.87|129.07|132.16|130.36|126.4|124.6|4318
1655258400000|2022-06-15 02:00:00|130.9|129.1|127.35|125.55|131.06|129.26|126.44|124.64|3376
1655262000000|2022-06-15 03:00:00|127.36|125.56|122.67|120.87|127.87|126.07|122.15|120.35|4223
1655265600000|2022-06-15 04:00:00|122.66|120.86|121.84|120.04|122.81|121.01|120.24|118.44|6157
1655269200000|2022-06-15 05:00:00|121.82|120.02|120.08|118.28|123.28|121.48|117.96|116.16|6038
1655272800000|2022-06-15 06:00:00|120.07|118.27|121.45|119.65|122|120.2|118.6|116.8|4956
1655276400000|2022-06-15 07:00:00|121.43|119.63|118.69|116.89|122.62|120.82|118.11|116.31|5431
1655280000000|2022-06-15 08:00:00|118.68|116.88|114.99|113.19|118.7|116.9|114.27|112.47|6524
1655283600000|2022-06-15 09:00:00|114.98|113.18|114.92|113.12|116.76|114.96|114.38|112.58|5596
1655287200000|2022-06-15 10:00:00|114.93|113.13|115.17|113.37|116.66|114.86|112.36|110.56|6442
1655290800000|2022-06-15 11:00:00|115.16|113.36|118.33|116.53|119.6|117.8|114.28|112.48|5473
1655294400000|2022-06-15 12:00:00|118.34|116.54|118.23|116.43|120.64|118.84|117.62|115.82|4709
1655298000000|2022-06-15 13:00:00|118.24|116.44|120.2|118.4|121.34|119.54|117.87|116.07|5318
1655301600000|2022-06-15 14:00:00|120.21|118.41|117.76|115.96|121.35|119.55|117.5|115.7|5173
1655305200000|2022-06-15 15:00:00|117.75|115.95|118.55|116.75|118.72|116.92|116.37|114.57|3683
1655308800000|2022-06-15 16:00:00|118.57|116.77|114.99|113.19|119.45|117.65|114.32|112.52|4212
1655312400000|2022-06-15 17:00:00|114.98|113.18|117.47|115.67|118.03|116.23|114.06|112.26|4993
1655316000000|2022-06-15 18:00:00|117.52|115.72|122.11|120.31|123.8|122|111|109.2|9474
1655319600000|2022-06-15 19:00:00|122.08|120.28|123.16|121.36|126.57|124.77|122.04|120.24|8188
1655323200000|2022-06-15 20:00:00|123.2|121.4|124.28|122.48|125.09|123.29|122.65|120.85|4304
1655326800000|2022-06-15 21:00:00|124.3|122.5|127.17|125.37|128.25|126.45|124.13|122.33|2415
1655330400000|2022-06-15 22:00:00|127.19|125.39|126.95|125.15|129.21|127.41|126.84|125.04|4095
1655334000000|2022-06-15 23:00:00|126.93|125.13|128.74|126.94|128.75|126.95|126.6|124.8|2989
1655337600000|2022-06-16 00:00:00|128.75|126.95|128.41|126.61|131.6|129.8|127.52|125.72|4071
1655341200000|2022-06-16 01:00:00|128.4|126.6|127.85|126.05|131.05|129.25|127.75|125.95|3010
1655344800000|2022-06-16 02:00:00|127.81|126.01|127.24|125.44|128.67|126.87|126.5|124.7|2128
1655348400000|2022-06-16 03:00:00|127.23|125.43|126.49|124.69|128.11|126.31|126.48|124.68|2303
1655352000000|2022-06-16 04:00:00|126.48|124.68|124|122.2|127.88|126.08|124|122.2|3280
1655355600000|2022-06-16 05:00:00|124.01|122.21|122.72|120.92|125.23|123.43|122.57|120.77|3111
1655359200000|2022-06-16 06:00:00|122.73|120.93|120.09|118.29|123.27|121.47|119.34|117.54|3962
1655362800000|2022-06-16 07:00:00|120.08|118.28|120.04|118.24|121.4|119.6|119.25|117.45|3979
1655366400000|2022-06-16 08:00:00|120.05|118.25|119.33|117.53|120.31|118.51|118.43|116.63|3791
1655370000000|2022-06-16 09:00:00|119.34|117.54|115.6|113.8|119.38|117.58|114.08|112.28|5190
1655373600000|2022-06-16 10:00:00|115.59|113.79|115.29|113.49|115.98|114.18|113.18|111.38|4410
1655377200000|2022-06-16 11:00:00|115.27|113.47|113.16|111.36|115.43|113.63|111.58|109.78|4709
1655380800000|2022-06-16 12:00:00|113.14|111.34|112.9|111.1|115.7|113.9|112.37|110.57|6320
1655384400000|2022-06-16 13:00:00|112.91|111.11|111.39|109.59|114.11|112.31|109.04|107.24|7288
1655388000000|2022-06-16 14:00:00|111.38|109.58|112.07|110.27|113.48|111.68|109.98|108.18|6972
1655391600000|2022-06-16 15:00:00|112.03|110.23|112.84|111.04|114.7|112.9|112.03|110.23|5584
1655395200000|2022-06-16 16:00:00|112.85|111.05|114.45|112.65|115.11|113.31|112.38|110.58|4557
1655398800000|2022-06-16 17:00:00|114.49|112.69|113.69|111.89|115.73|113.93|113.55|111.75|3667
1655402400000|2022-06-16 18:00:00|113.68|111.88|113.07|111.27|113.84|112.04|112.11|110.31|3444
1655406000000|2022-06-16 19:00:00|113.05|111.25|111.93|110.13|113.72|111.92|111.01|109.21|4390
1655409600000|2022-06-16 20:00:00|111.94|110.14|113.5|111.7|113.62|111.82|111.53|109.73|3089
1655413200000|2022-06-16 21:00:00|113.49|111.69|112.32|110.52|113.93|112.13|111.99|110.19|1301
1655416800000|2022-06-16 22:00:00|112.31|110.51|112.18|110.38|112.54|110.74|112.15|110.35|272
1655420400000|2022-06-16 23:00:00|108.57|106.77|110.13|108.33|110.6|108.8|108|106.2|4382
1655424000000|2022-06-17 00:00:00|110.14|108.34|111.6|109.8|113.74|111.94|108.79|106.99|4672
1655427600000|2022-06-17 01:00:00|111.59|109.79|114.85|113.05|115.22|113.42|111.54|109.74|4840
1655431200000|2022-06-17 02:00:00|114.89|113.09|113.58|111.78|115.62|113.82|113.04|111.24|4278
1655434800000|2022-06-17 03:00:00|113.55|111.75|112.55|110.75|114.55|112.75|112.41|110.61|3991
1655438400000|2022-06-17 04:00:00|112.59|110.79|113.93|112.13|114.75|112.95|112.4|110.6|3035
1655442000000|2022-06-17 05:00:00|113.94|112.14|114.95|113.15|118.42|116.62|113.62|111.82|3715
1655445600000|2022-06-17 06:00:00|114.97|113.17|115.19|113.39|115.55|113.75|113.89|112.09|3272
1655449200000|2022-06-17 07:00:00|115.18|113.38|115.47|113.67|116.64|114.84|114.35|112.55|3459
1655452800000|2022-06-17 08:00:00|115.48|113.68|113.47|111.67|116.84|115.04|113.43|111.63|3019
1655456400000|2022-06-17 09:00:00|113.49|111.69|108.74|106.94|113.58|111.78|108.39|106.59|5879
1655460000000|2022-06-17 10:00:00|108.72|106.92|111.51|109.71|111.6|109.8|107.57|105.77|4424
1655463600000|2022-06-17 11:00:00|111.52|109.72|111.21|109.41|112.36|110.56|110.7|108.9|3118
1655467200000|2022-06-17 12:00:00|111.19|109.39|109.93|108.13|111.92|110.12|109.3|107.5|3391
1655470800000|2022-06-17 13:00:00|109.94|108.14|112.4|110.6|112.44|110.64|109.59|107.79|4834
1655474400000|2022-06-17 14:00:00|112.39|110.59|115.57|113.77|115.82|114.02|110.08|108.28|4843
1655478000000|2022-06-17 15:00:00|115.54|113.74|117.53|115.73|117.89|116.09|114.01|112.21|5193
1655481600000|2022-06-17 16:00:00|117.52|115.72|118.21|116.41|121.26|119.46|116.37|114.57|5904
1655485200000|2022-06-17 17:00:00|118.22|116.42|119.05|117.25|119.78|117.98|117.36|115.56|4241
1655488800000|2022-06-17 18:00:00|119.04|117.24|120.01|118.21|120.91|119.11|118.54|116.74|3900
1655492400000|2022-06-17 19:00:00|120.02|118.22|119.67|117.87|121.1|119.3|118.79|116.99|3526
1655496000000|2022-06-17 20:00:00|119.66|117.86|120.64|118.84|122.08|120.28|119.48|117.68|2799
1655535600000|2022-06-18 07:00:00|120.43|118.63|120.43|118.63|120.43|118.63|120.43|118.63|1
1655539200000|2022-06-18 08:00:00|114.05|112.25|120.43|118.63|120.43|118.63|114.01|112.21|134
1655542800000|2022-06-18 09:00:00|115.67|113.87|116.73|114.93|116.97|115.17|115.12|113.32|3040
1655546400000|2022-06-18 10:00:00|116.72|114.92|119.84|118.04|120.6|118.8|116.58|114.78|5040
1655550000000|2022-06-18 11:00:00|119.85|118.05|118.47|116.67|120.04|118.24|117.84|116.04|2492
1655553600000|2022-06-18 12:00:00|116.22|114.42|118.38|116.58|118.85|117.05|116.02|114.22|3416
1655557200000|2022-06-18 13:00:00|118.39|116.59|119.04|117.24|119.58|117.78|117.55|115.75|3011
1655560800000|2022-06-18 14:00:00|119.05|117.25|121.69|119.89|123.85|122.05|118.98|117.18|5154
1655564400000|2022-06-18 15:00:00|121.7|119.9|120.03|118.23|122.68|120.88|119.44|117.64|4318
1655568000000|2022-06-18 16:00:00|120.04|118.24|118.62|116.82|121.97|120.17|117.62|115.82|4787
1655571600000|2022-06-18 17:00:00|118.63|116.83|116.33|114.53|119.41|117.61|116.2|114.4|4421
1655575200000|2022-06-18 18:00:00|116.32|114.52|116.11|114.31|118.12|116.32|115.33|113.53|6003
1655578800000|2022-06-18 19:00:00|116.12|114.32|112.8|111|116.5|114.7|112.59|110.79|5882
1655582400000|2022-06-18 20:00:00|112.81|111.01|113.51|111.71|114.69|112.89|109.95|108.15|8958
1655586000000|2022-06-18 21:00:00|113.52|111.72|117.92|116.12|119.77|117.97|113.4|111.6|6111
1655589600000|2022-06-18 22:00:00|117.91|116.11|120.05|118.25|122.95|121.15|117.07|115.27|6579
1655593200000|2022-06-18 23:00:00|120.06|118.26|116.1|114.3|120.46|118.66|116.1|114.3|3990
1655596800000|2022-06-19 00:00:00|116.11|114.31|116.79|114.99|119.56|117.76|115.94|114.14|4504
1655600400000|2022-06-19 01:00:00|116.8|115|115.62|113.82|116.89|115.09|114.72|112.92|3635
1655604000000|2022-06-19 02:00:00|115.63|113.83|115.11|113.31|116.37|114.57|113.8|112|4349
1655607600000|2022-06-19 03:00:00|115.1|113.3|114.86|113.06|117.25|115.45|114.43|112.63|3645
1655611200000|2022-06-19 04:00:00|114.85|113.05|115.74|113.94|116.29|114.49|114.36|112.56|3395
1655614800000|2022-06-19 05:00:00|115.72|113.92|112.91|111.11|116.14|114.34|111.83|110.03|5340
1655618400000|2022-06-19 06:00:00|112.9|111.1|114.24|112.44|114.89|113.09|112.03|110.23|3764
1655622000000|2022-06-19 07:00:00|114.25|112.45|115.06|113.26|116.34|114.54|113.81|112.01|3366
1655625600000|2022-06-19 08:00:00|115.07|113.27|116.2|114.4|116.46|114.66|114.42|112.62|2772
1655629200000|2022-06-19 09:00:00|116.19|114.39|118.14|116.34|119.61|117.81|115.57|113.77|4542
1655632800000|2022-06-19 10:00:00|118.13|116.33|122.9|121.1|124.63|122.83|117.63|115.83|6109
1655636400000|2022-06-19 11:00:00|122.89|121.09|120.93|119.13|123.26|121.46|120.7|118.9|4055
1655640000000|2022-06-19 12:00:00|120.92|119.12|119.92|118.12|122.31|120.51|119.2|117.4|4436
1655643600000|2022-06-19 13:00:00|119.93|118.13|118.75|116.95|120.78|118.98|118.35|116.55|3402
1655647200000|2022-06-19 14:00:00|118.73|116.93|119.17|117.37|120.12|118.32|118.54|116.74|2739
1655650800000|2022-06-19 15:00:00|119.18|117.38|120.07|118.27|120.93|119.13|117.32|115.52|4103
1655654400000|2022-06-19 16:00:00|120.05|118.25|119.87|118.07|122.19|120.39|118.88|117.08|4447
1655658000000|2022-06-19 17:00:00|119.86|118.06|119.09|117.29|120.57|118.77|118.24|116.44|2952
1655661600000|2022-06-19 18:00:00|119.08|117.28|122.66|120.86|122.78|120.98|119.04|117.24|3428
1655665200000|2022-06-19 19:00:00|122.69|120.89|122.31|118.51|123.19|121.01|121.08|118.33|5021
1655668800000|2022-06-19 20:00:00|122.32|118.52|123.23|119.43|124.05|120.25|121.19|117.39|5045
1655672400000|2022-06-19 21:00:00|123.25|119.45|120.82|119.02|123.35|120.01|120.56|118.76|2166
1655676000000|2022-06-19 22:00:00|120.83|119.03|120.55|118.75|121.48|119.68|120.24|118.44|3696
1655679600000|2022-06-19 23:00:00|120.56|118.76|121.28|119.48|121.28|119.48|118.67|116.87|2153
1655683200000|2022-06-20 00:00:00|121.27|119.47|117.24|115.44|122.14|120.34|117.11|115.31|4142
1655686800000|2022-06-20 01:00:00|117.23|115.43|119.58|117.78|119.63|117.83|116.85|115.05|3065
1655690400000|2022-06-20 02:00:00|119.56|117.76|119.4|117.6|120.5|118.7|117.78|115.98|3427
1655694000000|2022-06-20 03:00:00|119.38|117.58|120.16|118.36|122.05|120.25|119.07|117.27|3512
1655697600000|2022-06-20 04:00:00|120.17|118.37|118.9|117.1|121.31|119.51|118.75|116.95|2750
1655701200000|2022-06-20 05:00:00|118.91|117.11|120.75|118.95|120.79|118.99|118.77|116.97|3076
1655704800000|2022-06-20 06:00:00|120.74|118.94|120.67|118.87|121.08|119.28|119.17|117.37|2635
1655708400000|2022-06-20 07:00:00|120.68|118.88|119.66|117.86|120.73|118.93|118.42|116.62|2785
1655712000000|2022-06-20 08:00:00|119.67|117.87|121.39|119.59|121.95|120.15|119.47|117.67|4235
1655715600000|2022-06-20 09:00:00|121.38|119.58|122.03|120.23|123.19|121.39|121.03|119.23|3975
1655719200000|2022-06-20 10:00:00|122.02|120.22|123.6|121.8|124.3|122.5|120.92|119.12|4334
1655722800000|2022-06-20 11:00:00|123.61|121.81|125.12|123.32|125.4|123.6|122.39|120.59|3342
1655726400000|2022-06-20 12:00:00|125.14|123.34|122.4|120.6|125.18|123.38|121.53|119.73|3649
1655730000000|2022-06-20 13:00:00|122.39|120.59|121.13|119.33|122.93|121.13|120.49|118.69|3684
1655733600000|2022-06-20 14:00:00|121.14|119.34|122.41|120.61|122.44|120.64|120.78|118.98|3493
1655737200000|2022-06-20 15:00:00|122.42|120.62|122.23|120.43|123.09|121.29|120.96|119.16|3470
1655740800000|2022-06-20 16:00:00|122.24|120.44|122.17|120.37|122.66|120.86|121.53|119.73|3383
1655744400000|2022-06-20 17:00:00|122.15|120.35|121.1|119.3|123.72|121.92|121.07|119.27|2959
1655748000000|2022-06-20 18:00:00|121.11|119.31|122.33|120.53|122.46|120.66|119.54|117.74|3443
1655751600000|2022-06-20 19:00:00|122.29|120.49|123.17|121.37|123.69|121.89|120.7|118.9|2983
1655755200000|2022-06-20 20:00:00|123.16|121.36|122.65|120.85|123.82|122.02|122.09|120.29|2232
1655758800000|2022-06-20 21:00:00|122.68|120.88|118.48|116.68|122.84|121.04|118.22|116.42|1878
1655762400000|2022-06-20 22:00:00|118.49|116.69|118.23|116.43|119.01|117.21|117.27|115.47|3674
1655766000000|2022-06-20 23:00:00|118.24|116.44|119.43|117.63|120.59|118.79|117.98|116.18|3035
1655769600000|2022-06-21 00:00:00|119.42|117.62|119.67|117.87|120.4|118.6|117.59|115.79|3708
1655773200000|2022-06-21 01:00:00|119.66|117.86|119.92|118.12|120.68|118.88|118.83|117.03|2933
1655776800000|2022-06-21 02:00:00|119.91|118.11|119.36|117.56|120.36|118.56|118.88|117.08|2926
1655780400000|2022-06-21 03:00:00|119.37|117.57|119.52|117.72|120|118.2|119.01|117.21|2814
1655784000000|2022-06-21 04:00:00|119.51|117.71|119.5|117.7|120.2|118.4|118.61|116.81|2301
1655787600000|2022-06-21 05:00:00|119.58|117.78|120.7|118.9|121.11|119.31|119.35|117.55|3493
1655791200000|2022-06-21 06:00:00|120.71|118.91|122.02|120.22|122.1|120.3|120.71|118.91|1838
1655794800000|2022-06-21 07:00:00|121.67|119.87|119.47|117.67|121.83|120.03|119.32|117.52|2243
1655798400000|2022-06-21 08:00:00|119.48|117.68|122.27|120.47|122.63|120.83|119.19|117.39|3605
1655802000000|2022-06-21 09:00:00|122.28|120.48|121.73|119.93|122.86|121.06|120.35|118.55|3436
1655805600000|2022-06-21 10:00:00|121.74|119.94|120.87|119.07|121.84|120.04|120.31|118.51|2136
1655809200000|2022-06-21 11:00:00|120.88|119.08|117.84|116.04|121.01|119.21|117.36|115.56|2902
1655812800000|2022-06-21 12:00:00|117.83|116.03|117.11|115.31|118.87|117.07|114.64|112.84|3432
1655816400000|2022-06-21 13:00:00|117.12|115.32|120.59|118.79|120.76|118.96|116.95|115.15|4763
1655820000000|2022-06-21 14:00:00|120.52|118.72|120.59|118.79|121.4|119.6|119.22|117.42|3993
1655823600000|2022-06-21 15:00:00|120.6|118.8|120.63|118.83|120.91|119.11|119.64|117.84|2597
1655827200000|2022-06-21 16:00:00|120.66|118.86|122.54|120.74|123.93|122.13|120.23|118.43|3504
1655830800000|2022-06-21 17:00:00|122.56|120.76|120.83|119.03|123.17|121.37|120.55|118.75|2822
1655834400000|2022-06-21 18:00:00|120.84|119.04|120.26|118.46|121.18|119.38|119.94|118.14|2516
1655838000000|2022-06-21 19:00:00|120.15|118.35|119.58|117.78|121.92|120.12|119.25|117.45|3148
1655841600000|2022-06-21 20:00:00|119.57|117.77|119.54|117.74|120.01|118.21|118.47|116.67|2890
1655845200000|2022-06-21 21:00:00|119.53|117.73|119.5|117.7|119.89|118.09|119.01|117.21|1278
1655848800000|2022-06-21 22:00:00|119.51|117.71|120.44|118.64|120.49|118.69|118.67|116.87|2540
1655852400000|2022-06-21 23:00:00|120.45|118.65|120.28|118.48|121.51|119.71|118.54|116.74|3015
1655856000000|2022-06-22 00:00:00|120.29|118.49|118.88|117.08|120.3|118.5|117.42|115.62|3776
1655859600000|2022-06-22 01:00:00|118.87|117.07|116.82|115.02|120|118.2|116.8|115|3088
1655863200000|2022-06-22 02:00:00|116.83|115.03|117.06|115.26|117.63|115.83|115.8|114|3486
1655866800000|2022-06-22 03:00:00|117.05|115.25|115.44|113.64|118.1|116.3|115.1|113.3|2614
1655870400000|2022-06-22 04:00:00|115.43|113.63|116.67|114.87|116.82|115.02|115.27|113.47|2545
1655874000000|2022-06-22 05:00:00|116.68|114.88|116.94|115.14|118.35|116.55|116.64|114.84|1943
1655877600000|2022-06-22 06:00:00|116.95|115.15|115.73|113.93|117.36|115.56|115.12|113.32|3273
1655881200000|2022-06-22 07:00:00|115.72|113.92|113.86|112.06|116.66|114.86|113.43|111.63|3030
1655884800000|2022-06-22 08:00:00|113.87|112.07|114.82|113.02|114.98|113.18|113.34|111.54|2671
1655888400000|2022-06-22 09:00:00|114.81|113.01|115.73|113.93|116.53|114.73|114.81|113.01|2704
1655892000000|2022-06-22 10:00:00|115.72|113.92|115.25|113.45|115.84|114.04|114.9|113.1|2392
1655895600000|2022-06-22 11:00:00|115.26|113.46|116.33|114.53|117.17|115.37|115.16|113.36|2380
1655899200000|2022-06-22 12:00:00|116.32|114.52|116.03|114.23|116.64|114.84|114.57|112.77|3251
1655902800000|2022-06-22 13:00:00|116.02|114.22|117.65|115.85|117.94|116.14|114.99|113.19|4450
1655906400000|2022-06-22 14:00:00|117.63|115.83|117.79|115.99|118.72|116.92|117.2|115.4|4493
1655910000000|2022-06-22 15:00:00|117.8|116|115.3|113.5|117.82|116.02|115.01|113.21|3927
1655913600000|2022-06-22 16:00:00|115.29|113.49|116.13|114.33|116.18|114.38|113.81|112.01|4921
1655917200000|2022-06-22 17:00:00|116.15|114.35|115.79|113.99|116.34|114.54|115.32|113.52|2857
1655920800000|2022-06-22 18:00:00|115.8|114|115.97|114.17|116.55|114.75|115.66|113.86|2380
1655924400000|2022-06-22 19:00:00|115.95|114.15|115.26|113.46|116.18|114.38|114.28|112.48|2866
1655928000000|2022-06-22 20:00:00|115.24|113.44|114.12|112.32|115.87|114.07|113.29|111.49|3303
1655931600000|2022-06-22 21:00:00|114.14|112.34|114.55|112.75|114.71|112.91|113.48|111.68|1784
1655935200000|2022-06-22 22:00:00|114.56|112.76|115.53|113.73|115.55|113.75|114.55|112.75|1833
1655938800000|2022-06-22 23:00:00|115.54|113.74|113.57|111.77|115.65|113.85|113.49|111.69|1925
1655942400000|2022-06-23 00:00:00|113.56|111.76|116.39|114.59|116.58|114.78|112.51|110.71|3863
1655946000000|2022-06-23 01:00:00|116.4|114.6|115.93|114.13|117.18|115.38|115.81|114.01|2461
1655949600000|2022-06-23 02:00:00|115.92|114.12|115.93|114.13|116.57|114.77|115.74|113.94|1833
1655953200000|2022-06-23 03:00:00|115.94|114.14|115.45|113.65|116.05|114.25|115.36|113.56|1737
1655956800000|2022-06-23 04:00:00|115.33|113.53|116.45|114.65|116.93|115.13|115.28|113.48|1881
1655960400000|2022-06-23 05:00:00|116.46|114.66|115.88|114.08|117.74|115.94|115.79|113.99|2297
1655964000000|2022-06-23 06:00:00|115.89|114.09|116.78|114.98|117.89|116.09|115.89|114.09|2394
1655967600000|2022-06-23 07:00:00|116.84|115.04|116.4|114.6|117.72|115.92|116.15|114.35|2345
1655971200000|2022-06-23 08:00:00|116.39|114.59|116.82|115.02|117.68|115.88|116.29|114.49|2216
1655974800000|2022-06-23 09:00:00|116.81|115.01|117.43|115.63|117.56|115.76|116.46|114.66|2061
1655978400000|2022-06-23 10:00:00|117.42|115.62|117.9|116.1|118.01|116.21|116.97|115.17|2118
1655982000000|2022-06-23 11:00:00|117.88|116.08|117.05|115.25|118.03|116.23|117.02|115.22|2069
1655985600000|2022-06-23 12:00:00|117.04|115.24|117.49|115.69|119.1|117.3|117.04|115.24|3514
1655989200000|2022-06-23 13:00:00|117.48|115.68|116.15|114.35|118.12|116.32|115.91|114.11|3182
1655992800000|2022-06-23 14:00:00|116.19|114.39|116.91|115.11|116.94|115.14|115.53|113.73|2142
1655996400000|2022-06-23 15:00:00|116.88|115.08|115.69|113.89|117.18|115.38|114.91|113.11|2480
1656000000000|2022-06-23 16:00:00|115.68|113.88|115.61|113.81|116.18|114.38|115.22|113.42|2064
1656003600000|2022-06-23 17:00:00|115.6|113.8|116.46|114.66|116.92|115.12|114.9|113.1|1939
1656007200000|2022-06-23 18:00:00|116.45|114.65|115.59|113.79|116.59|114.79|115.5|113.7|1634
1656010800000|2022-06-23 19:00:00|115.61|113.81|117.31|115.51|117.59|115.79|115.23|113.43|2790
1656014400000|2022-06-23 20:00:00|117.32|115.52|117.86|116.06|118.77|116.97|117.03|115.23|2638
1656018000000|2022-06-23 21:00:00|117.87|116.07|117.49|115.69|117.94|116.14|117.09|115.29|1291
1656021600000|2022-06-23 22:00:00|117.47|115.67|117.08|115.28|118.79|116.99|117.03|115.23|1970
1656025200000|2022-06-23 23:00:00|117.09|115.29|117.15|115.35|118.02|116.22|116.3|114.5|2100
1656028800000|2022-06-24 00:00:00|117.14|115.34|116.72|114.92|117.71|115.91|116.64|114.84|2302
1656032400000|2022-06-24 01:00:00|116.71|114.91|118.11|116.31|119.65|117.85|116.66|114.86|2733
1656036000000|2022-06-24 02:00:00|118.13|116.33|119.49|117.69|120.94|119.14|117.86|116.06|2628
1656039600000|2022-06-24 03:00:00|119.51|117.71|118.64|116.84|119.88|118.08|118.29|116.49|2195
1656043200000|2022-06-24 04:00:00|118.6|116.8|117.93|116.13|119.4|117.6|117.49|115.69|2032
1656046800000|2022-06-24 05:00:00|117.94|116.14|117.54|115.74|119.23|117.43|117.25|115.45|2064
1656050400000|2022-06-24 06:00:00|117.55|115.75|119.28|117.48|119.33|117.53|117.4|115.6|2282
1656054000000|2022-06-24 07:00:00|119.27|117.47|119.08|117.28|120.09|118.29|118.87|117.07|2278
1656057600000|2022-06-24 08:00:00|119.07|117.27|119.44|117.64|119.6|117.8|118.39|116.59|2365
1656061200000|2022-06-24 09:00:00|119.43|117.63|118.79|116.99|119.86|118.06|118.1|116.3|1863
1656064800000|2022-06-24 10:00:00|118.82|117.02|119.63|117.83|119.78|117.98|118.77|116.97|2152
1656068400000|2022-06-24 11:00:00|119.61|117.81|120.59|118.79|121.66|119.86|119.49|117.69|3320
1656072000000|2022-06-24 12:00:00|120.61|118.81|120.67|118.87|121.88|120.08|120.41|118.61|3081
1656075600000|2022-06-24 13:00:00|120.65|118.85|119.69|117.89|121.64|119.84|119.67|117.87|3151
1656079200000|2022-06-24 14:00:00|119.68|117.88|118.01|116.21|120.48|118.68|117.37|115.57|3425
1656082800000|2022-06-24 15:00:00|118.02|116.22|116.95|115.15|118.09|116.29|116.13|114.33|3304
1656086400000|2022-06-24 16:00:00|116.96|115.16|117.25|115.45|117.27|115.47|115.38|113.58|2732
1656090000000|2022-06-24 17:00:00|117.24|115.44|116.57|114.77|117.96|116.16|116.06|114.26|2765
1656093600000|2022-06-24 18:00:00|116.56|114.76|117.72|115.92|117.83|116.03|116.35|114.55|2150
1656097200000|2022-06-24 19:00:00|117.73|115.93|118.18|116.38|118.27|116.47|117.18|115.38|2634
1656100800000|2022-06-24 20:00:00|118.17|116.37|118.1|116.3|119|117.2|118.06|116.26|2481
1656140400000|2022-06-25 07:00:00|116.79|114.99|116.75|114.95|117.02|115.22|115.48|113.68|2634
1656144000000|2022-06-25 08:00:00|116.76|114.96|115.73|113.93|116.92|115.12|115.52|113.72|1898
1656147600000|2022-06-25 09:00:00|115.66|113.86|116.33|114.53|116.74|114.94|115.5|113.7|2001
1656151200000|2022-06-25 10:00:00|116.34|114.54|116.04|114.24|116.62|114.82|115.49|113.69|1684
1656154800000|2022-06-25 11:00:00|116.05|114.25|115.05|113.25|116.49|114.69|114.6|112.8|1996
1656158400000|2022-06-25 12:00:00|115.06|113.26|113.45|111.65|115.08|113.28|112.09|110.29|3981
1656162000000|2022-06-25 13:00:00|113.44|111.64|113.7|111.9|114.03|112.23|112.77|110.97|2875
1656165600000|2022-06-25 14:00:00|113.69|111.89|113.47|111.67|113.83|112.03|112.52|110.72|2511
1656169200000|2022-06-25 15:00:00|113.48|111.68|112.89|111.09|113.99|112.19|112.08|110.28|3081
1656172800000|2022-06-25 16:00:00|112.88|111.08|113.69|111.89|114.33|112.53|112.45|110.65|2299
1656176400000|2022-06-25 17:00:00|113.68|111.88|113.72|111.92|114.53|112.73|112.98|111.18|2195
1656180000000|2022-06-25 18:00:00|113.73|111.93|115.51|113.71|115.56|113.76|113.44|111.64|1868
1656183600000|2022-06-25 19:00:00|115.54|113.74|115.24|113.44|115.84|114.04|114.58|112.78|1742
1656187200000|2022-06-25 20:00:00|115.26|113.46|114.54|112.74|115.4|113.6|114.29|112.49|1496
1656190800000|2022-06-25 21:00:00|114.53|112.73|115.78|113.98|116.01|114.21|114.51|112.71|2844
1656194400000|2022-06-25 22:00:00|115.77|113.97|114.54|112.74|115.88|114.08|114.19|112.39|2379
1656198000000|2022-06-25 23:00:00|114.55|112.75|116.34|114.54|116.68|114.88|114.55|112.75|1881
1656201600000|2022-06-26 00:00:00|116.33|114.53|116.23|114.43|116.52|114.72|115.49|113.69|2041
1656205200000|2022-06-26 01:00:00|116.24|114.44|116.88|115.08|118.39|116.59|116.2|114.4|2891
1656208800000|2022-06-26 02:00:00|116.89|115.09|118.77|116.97|118.98|117.18|116.83|115.03|2631
1656212400000|2022-06-26 03:00:00|118.78|116.98|118.34|116.54|119.36|117.56|117.96|116.16|2741
1656216000000|2022-06-26 04:00:00|118.36|116.56|118.23|116.43|118.97|117.17|117.05|115.25|2355
1656219600000|2022-06-26 05:00:00|118.24|116.44|118.56|116.76|119.23|117.43|117.74|115.94|2000
1656223200000|2022-06-26 06:00:00|118.57|116.77|118.36|116.56|118.86|117.06|117.48|115.68|1970
1656226800000|2022-06-26 07:00:00|118.37|116.57|118.22|116.42|118.96|117.16|117.67|115.87|2063
1656230400000|2022-06-26 08:00:00|118.23|116.43|118.57|116.77|118.86|117.06|117.85|116.05|2199
1656234000000|2022-06-26 09:00:00|118.58|116.78|117.86|116.06|118.84|117.04|117.55|115.75|2491
1656237600000|2022-06-26 10:00:00|117.87|116.07|118.16|116.36|118.27|116.47|117.35|115.55|2038
1656241200000|2022-06-26 11:00:00|118.17|116.37|119.33|117.53|119.68|117.88|117.92|116.12|2717
1656244800000|2022-06-26 12:00:00|119.31|117.51|117.04|115.24|120.24|118.44|116.57|114.77|3981
1656248400000|2022-06-26 13:00:00|117.05|115.25|117.26|115.46|117.41|115.61|116.17|114.37|3472
1656252000000|2022-06-26 14:00:00|117.25|115.45|117.8|116|117.99|116.19|117.05|115.25|1984
1656255600000|2022-06-26 15:00:00|117.81|116.01|116.96|115.16|117.93|116.13|116.1|114.3|2572
1656259200000|2022-06-26 16:00:00|116.97|115.17|118.19|116.39|118.84|117.04|116.73|114.93|2190
1656262800000|2022-06-26 17:00:00|118.18|116.38|117.28|115.48|118.41|116.61|116.6|114.8|2179
1656266400000|2022-06-26 18:00:00|117.29|115.49|115.77|113.97|117.31|115.51|114.9|113.1|2116
1656270000000|2022-06-26 19:00:00|115.76|113.96|117.06|113.26|117.29|114.16|115.31|112.66|1476
1656273600000|2022-06-26 20:00:00|117.08|113.28|118.59|114.79|119.04|115.24|116.55|112.75|2299
1656277200000|2022-06-26 21:00:00|118.6|114.8|117.28|115.48|118.71|116.08|117|113.99|1560
1656280800000|2022-06-26 22:00:00|117.29|115.49|115.54|113.74|117.33|115.53|114.22|112.42|3267
1656284400000|2022-06-26 23:00:00|115.53|113.73|113.8|112|115.72|113.92|113.27|111.47|2899
1656288000000|2022-06-27 00:00:00|113.78|111.98|115.3|113.5|115.44|113.64|113.48|111.68|3371
1656291600000|2022-06-27 01:00:00|115.29|113.49|115.32|113.52|115.63|113.83|114.51|112.71|2140
1656295200000|2022-06-27 02:00:00|115.33|113.53|115.76|113.96|116.36|114.56|115.19|113.39|1415
1656298800000|2022-06-27 03:00:00|115.72|113.92|115.74|113.94|116.25|114.45|115.2|113.4|1194
1656302400000|2022-06-27 04:00:00|115.73|113.93|116.15|114.35|116.22|114.42|115.34|113.54|1064
1656306000000|2022-06-27 05:00:00|116.13|114.33|115.43|113.63|116.38|114.58|114.94|113.14|979
1656309600000|2022-06-27 06:00:00|115.44|113.64|116.01|114.21|116.19|114.39|115.23|113.43|959
1656313200000|2022-06-27 07:00:00|115.98|114.18|116.73|114.93|117.07|115.27|115.9|114.1|1760
1656316800000|2022-06-27 08:00:00|116.74|114.94|117.02|115.22|117.35|115.55|116.4|114.6|1279
1656320400000|2022-06-27 09:00:00|117.03|115.23|116.7|114.9|117.12|115.32|116.62|114.82|1202
1656324000000|2022-06-27 10:00:00|116.71|114.91|117.5|115.7|117.93|116.13|116.71|114.91|1493
1656327600000|2022-06-27 11:00:00|117.49|115.69|115.98|114.18|117.5|115.7|115.89|114.09|1557
1656331200000|2022-06-27 12:00:00|115.99|114.19|115.57|113.77|116.25|114.45|115.18|113.38|1858
1656334800000|2022-06-27 13:00:00|115.56|113.76|113.21|111.41|116.1|114.3|113|111.2|4081
1656338400000|2022-06-27 14:00:00|113.22|111.42|113.22|111.42|113.35|111.55|111.12|109.32|3687
1656342000000|2022-06-27 15:00:00|113.23|111.43|112.85|111.05|113.57|111.77|112.4|110.6|2269
1656345600000|2022-06-27 16:00:00|112.84|111.04|112.92|111.12|113.53|111.73|112.36|110.56|1702
1656349200000|2022-06-27 17:00:00|112.94|111.14|112.39|110.59|113.21|111.41|112.3|110.5|1071
1656352800000|2022-06-27 18:00:00|112.38|110.58|112.24|110.44|113.39|111.59|111.1|109.3|1821
1656356400000|2022-06-27 19:00:00|112.23|110.43|112.38|110.58|112.69|110.89|111.21|109.41|1619
1656360000000|2022-06-27 20:00:00|112.39|110.59|112.49|110.69|112.85|111.05|112.09|110.29|1271
1656363600000|2022-06-27 21:00:00|112.5|110.7|112.04|110.24|112.77|110.97|111.98|110.18|692
1656367200000|2022-06-27 22:00:00|112.09|110.29|112.33|110.53|113.68|111.88|112.07|110.27|1871
1656370800000|2022-06-27 23:00:00|112.67|110.87|112.34|110.54|112.86|111.06|111.76|109.96|1195
1656374400000|2022-06-28 00:00:00|112.3|110.5|112.23|110.43|113.13|111.33|111.53|109.73|2117
1656378000000|2022-06-28 01:00:00|112.22|110.42|109.8|108|112.73|110.93|109.21|107.41|2510
1656381600000|2022-06-28 02:00:00|109.79|107.99|109.55|107.75|110.19|108.39|108.29|106.49|2740
1656385200000|2022-06-28 03:00:00|109.54|107.74|110.03|108.23|110.2|108.4|109.19|107.39|1523
1656388800000|2022-06-28 04:00:00|110.04|108.24|110.86|109.06|111.08|109.28|109.43|107.63|1798
1656392400000|2022-06-28 05:00:00|110.87|109.07|111.73|109.93|112.19|110.39|110.67|108.87|1694
1656396000000|2022-06-28 06:00:00|111.69|109.89|111.77|109.97|112.48|110.68|111.62|109.82|1419
1656399600000|2022-06-28 07:00:00|111.8|110|111.79|109.99|112.5|110.7|111.69|109.89|1620
1656403200000|2022-06-28 08:00:00|111.81|110.01|113.2|111.4|113.56|111.76|111.56|109.76|2114
1656406800000|2022-06-28 09:00:00|113.21|111.41|112.29|110.49|113.62|111.82|112.27|110.47|1998
1656410400000|2022-06-28 10:00:00|112.28|110.48|112.13|110.33|112.68|110.88|111.73|109.93|1484
1656414000000|2022-06-28 11:00:00|112.15|110.35|112|110.2|112.63|110.83|111.46|109.66|1925
1656417600000|2022-06-28 12:00:00|112.02|110.22|112.4|110.6|113.06|111.26|111.98|110.18|1879
1656421200000|2022-06-28 13:00:00|112.43|110.63|112.95|111.15|113.31|111.51|111.95|110.15|2645
1656424800000|2022-06-28 14:00:00|112.96|111.16|111.06|109.26|113.22|111.42|110.34|108.54|2853
1656428400000|2022-06-28 15:00:00|111.05|109.25|108.76|106.96|111.12|109.32|108.51|106.71|2758
1656432000000|2022-06-28 16:00:00|108.74|106.94|110.15|108.35|111|109.2|108.65|106.85|2934
1656435600000|2022-06-28 17:00:00|110.14|108.34|109.5|107.7|110.2|108.4|108.25|106.45|2180
1656439200000|2022-06-28 18:00:00|109.51|107.71|106.92|105.12|109.65|107.85|105.05|103.25|3889
1656442800000|2022-06-28 19:00:00|106.93|105.13|106.3|104.5|107.04|105.24|105.77|103.97|2575
1656446400000|2022-06-28 20:00:00|106.29|104.49|106.71|104.91|107.04|105.24|105.96|104.16|2284
1656450000000|2022-06-28 21:00:00|106.74|104.94|106.98|105.18|107.01|105.21|106.64|104.84|300
1656453600000|2022-06-28 22:00:00|106.7|104.9|103.75|101.95|106.7|104.9|103.56|101.76|2950
1656457200000|2022-06-28 23:00:00|103.76|101.96|103.91|102.11|104.3|102.5|102.86|101.06|3474
1656460800000|2022-06-29 00:00:00|103.9|102.1|104.31|102.51|104.99|103.19|102.16|100.36|3308
1656464400000|2022-06-29 01:00:00|104.32|102.52|105.83|104.03|106.1|104.3|104.08|102.28|1706
1656468000000|2022-06-29 02:00:00|105.82|104.02|105.89|104.09|106.27|104.47|104.69|102.89|1622
1656471600000|2022-06-29 03:00:00|105.88|104.08|105.15|103.35|106.15|104.35|104.92|103.12|1625
1656475200000|2022-06-29 04:00:00|105.16|103.36|104.99|103.19|105.72|103.92|104.81|103.01|1873
1656478800000|2022-06-29 05:00:00|104.98|103.18|104.3|102.5|105.44|103.64|103.68|101.88|2114
1656482400000|2022-06-29 06:00:00|104.33|102.53|102.72|100.92|104.35|102.55|102.13|100.33|2932
1656486000000|2022-06-29 07:00:00|102.73|100.93|103.84|102.04|104.01|102.21|102.38|100.58|2751
1656489600000|2022-06-29 08:00:00|103.83|102.03|103.76|101.96|104.33|102.53|103.23|101.43|1621
1656493200000|2022-06-29 09:00:00|103.75|101.95|104.43|102.63|106.3|104.5|103.59|101.79|2488
1656496800000|2022-06-29 10:00:00|104.42|102.62|104.23|102.43|105.16|103.36|103.95|102.15|1755
1656500400000|2022-06-29 11:00:00|104.24|102.44|105.47|103.67|105.55|103.75|103.24|101.44|3303
1656504000000|2022-06-29 12:00:00|105.46|103.66|107.1|105.3|107.61|105.81|104.34|102.54|3722
1656507600000|2022-06-29 13:00:00|107.09|105.29|107.05|105.25|108.71|106.91|105.21|103.41|4502
1656511200000|2022-06-29 14:00:00|107.01|105.21|107.78|105.98|108.03|106.23|106.75|104.95|2702
1656514800000|2022-06-29 15:00:00|107.8|106|106.6|104.8|107.89|106.09|106.1|104.3|1955
1656518400000|2022-06-29 16:00:00|106.59|104.79|105.63|103.83|106.92|105.12|105.17|103.37|2447
1656522000000|2022-06-29 17:00:00|105.62|103.82|105.89|104.09|106.08|104.28|104.8|103|2040
1656525600000|2022-06-29 18:00:00|105.9|104.1|106.29|104.49|106.74|104.94|105.71|103.91|1932
1656529200000|2022-06-29 19:00:00|106.3|104.5|107.64|105.84|107.95|106.15|105.97|104.17|2364
1656532800000|2022-06-29 20:00:00|107.63|105.83|107.17|105.37|108.17|106.37|107.05|105.25|1877
1656536400000|2022-06-29 21:00:00|107.16|105.36|107.43|105.63|108.35|106.55|106.99|105.19|1419
1656540000000|2022-06-29 22:00:00|107.47|105.67|105.83|104.03|107.72|105.92|104.94|103.14|1888
1656543600000|2022-06-29 23:00:00|105.85|104.05|105.39|103.59|106.01|104.21|104.19|102.39|1959
1656547200000|2022-06-30 00:00:00|105.43|103.63|104.73|102.93|105.76|103.96|104.42|102.62|2673
1656550800000|2022-06-30 01:00:00|104.72|102.92|104.22|102.42|105.46|103.66|102.91|101.11|2491
1656554400000|2022-06-30 02:00:00|104.23|102.43|104.97|103.17|105.44|103.64|104.11|102.31|1429
1656558000000|2022-06-30 03:00:00|104.98|103.18|105.11|103.31|105.35|103.55|104.11|102.31|1700
1656561600000|2022-06-30 04:00:00|105.09|103.29|104.19|102.39|105.62|103.82|103.75|101.95|1586
1656565200000|2022-06-30 05:00:00|104.26|102.46|104.67|102.87|104.94|103.14|103.54|101.74|1679
1656568800000|2022-06-30 06:00:00|104.68|102.88|101.17|99.37|104.89|103.09|100.86|99.06|3294
1656572400000|2022-06-30 07:00:00|101.12|99.32|101.94|100.14|102.48|100.68|100.68|98.88|3029
1656576000000|2022-06-30 08:00:00|101.95|100.15|100.44|98.64|101.95|100.15|99.95|98.15|1992
1656579600000|2022-06-30 09:00:00|100.45|98.65|100.83|99.03|101.03|99.23|98.86|97.06|3309
1656583200000|2022-06-30 10:00:00|100.85|99.05|99.98|98.18|100.97|99.17|99.3|97.5|2133
1656586800000|2022-06-30 11:00:00|99.96|98.16|100.09|98.29|100.44|98.64|99.35|97.55|2216
1656590400000|2022-06-30 12:00:00|100.08|98.28|101.25|99.45|101.74|99.94|99.64|97.84|2446
1656594000000|2022-06-30 13:00:00|101.24|99.44|99.01|97.21|101.75|99.95|98.05|96.25|3198
1656597600000|2022-06-30 14:00:00|99.02|97.22|100.88|99.08|101.02|99.22|98.99|97.19|2611
1656601200000|2022-06-30 15:00:00|100.89|99.09|100.45|98.65|101.16|99.36|100.1|98.3|2095
1656604800000|2022-06-30 16:00:00|100.44|98.64|100.85|99.05|101.26|99.46|99.86|98.06|2140
1656608400000|2022-06-30 17:00:00|100.86|99.06|100.95|99.15|101.49|99.69|100.55|98.75|1621
1656612000000|2022-06-30 18:00:00|100.92|99.12|100.76|98.96|101.11|99.31|100.1|98.3|1815
1656615600000|2022-06-30 19:00:00|100.75|98.95|100.78|98.98|101.36|99.56|100.02|98.22|2213
1656619200000|2022-06-30 20:00:00|100.79|98.99|100|98.2|101.19|99.39|98.92|97.12|2702
1656622800000|2022-06-30 21:00:00|100.01|98.21|99.5|97.7|100.93|99.13|99.47|97.67|1775
1656626400000|2022-06-30 22:00:00|99.51|97.71|100.38|98.58|101.03|99.23|99.28|97.48|1505
1656630000000|2022-06-30 23:00:00|100.39|98.59|104.17|102.37|104.3|102.5|99.53|97.73|3405
1656633600000|2022-07-01 00:00:00|104.16|102.36|105.52|103.72|107.18|105.38|103.09|101.29|5162
1656637200000|2022-07-01 01:00:00|105.53|103.73|105.42|103.62|106.14|104.34|105.09|103.29|2406
1656640800000|2022-07-01 02:00:00|105.44|103.64|104.97|103.17|105.92|104.12|104.72|102.92|1882
1656644400000|2022-07-01 03:00:00|104.96|103.16|101.91|100.11|105.06|103.26|101.89|100.09|2626
1656648000000|2022-07-01 04:00:00|101.92|100.12|101.07|99.27|102.42|100.62|100.55|98.75|3244
1656651600000|2022-07-01 05:00:00|101.08|99.28|101.53|99.73|102.12|100.32|100.79|98.99|2541
1656655200000|2022-07-01 06:00:00|101.52|99.72|101.78|99.98|101.99|100.19|100.75|98.95|2044
1656658800000|2022-07-01 07:00:00|101.77|99.97|102.26|100.46|103.27|101.47|101.49|99.69|2842
1656662400000|2022-07-01 08:00:00|102.27|100.47|102.01|100.21|103.07|101.27|101.54|99.74|2596
1656666000000|2022-07-01 09:00:00|102|100.2|101.56|99.76|102.21|100.41|101.24|99.44|2401
1656669600000|2022-07-01 10:00:00|101.55|99.75|99.52|97.72|101.59|99.79|99.09|97.29|2459
1656673200000|2022-07-01 11:00:00|99.54|97.74|100.16|98.36|100.39|98.59|99.09|97.29|2042
1656676800000|2022-07-01 12:00:00|100.15|98.35|100.66|98.86|101|99.2|99.77|97.97|1889
1656680400000|2022-07-01 13:00:00|100.64|98.84|101.78|99.98|102.42|100.62|100.52|98.72|3343
1656684000000|2022-07-01 14:00:00|101.75|99.95|100.94|99.14|101.97|100.17|100.38|98.58|2633
1656687600000|2022-07-01 15:00:00|100.93|99.13|101.27|99.47|101.35|99.55|100.43|98.63|2234
1656691200000|2022-07-01 16:00:00|101.26|99.46|101.56|99.76|102.22|100.42|101.05|99.25|2219
1656694800000|2022-07-01 17:00:00|101.55|99.75|102.89|101.09|102.96|101.16|101.55|99.75|2007
1656698400000|2022-07-01 18:00:00|102.9|101.1|102.16|100.36|102.93|101.13|101.92|100.12|1565
1656702000000|2022-07-01 19:00:00|102.17|100.37|102.66|100.86|102.7|100.9|101.96|100.16|1642
1656705600000|2022-07-01 20:00:00|102.68|100.88|103.74|101.94|103.82|102.02|102.45|100.65|1674
1656745200000|2022-07-02 07:00:00|102.64|100.84|101.96|100.16|103.01|101.21|101.91|100.11|1021
1656748800000|2022-07-02 08:00:00|101.95|100.15|102.27|100.47|102.57|100.77|101.93|100.13|1087
1656752400000|2022-07-02 09:00:00|102.28|100.48|103.11|101.31|103.14|101.34|101.44|99.64|1384
1656756000000|2022-07-02 10:00:00|103.12|101.32|103.88|102.08|104.36|102.56|102.89|101.09|1766
1656759600000|2022-07-02 11:00:00|103.89|102.09|103.9|102.1|104.13|102.33|103.49|101.69|1344
1656763200000|2022-07-02 12:00:00|103.91|102.11|104.53|102.73|105.31|103.51|103.5|101.7|2357
1656766800000|2022-07-02 13:00:00|104.52|102.72|103.49|101.69|104.54|102.74|103.31|101.51|1035
1656770400000|2022-07-02 14:00:00|103.5|101.7|103.8|102|104.42|102.62|103.44|101.64|1395
1656774000000|2022-07-02 15:00:00|103.81|102.01|103.64|101.84|103.95|102.15|102.78|100.98|1513
1656777600000|2022-07-02 16:00:00|103.63|101.83|104.82|103.02|104.99|103.19|103.39|101.59|1705
1656781200000|2022-07-02 17:00:00|104.83|103.03|105.86|104.06|106.4|104.6|104.6|102.8|1621
1656784800000|2022-07-02 18:00:00|105.87|104.07|106.52|104.72|106.92|105.12|105.61|103.81|1845
1656788400000|2022-07-02 19:00:00|106.51|104.71|107|105.2|107.18|105.38|106.09|104.29|1738
1656792000000|2022-07-02 20:00:00|106.99|105.19|106.23|104.43|107.06|105.26|105.88|104.08|1193
1656795600000|2022-07-02 21:00:00|106.25|104.45|106.96|105.16|107.12|105.32|106.18|104.38|1302
1656799200000|2022-07-02 22:00:00|106.97|105.17|107.66|105.86|107.71|105.91|106.87|105.07|845
1656802800000|2022-07-02 23:00:00|107.68|105.88|107.33|105.53|107.9|106.1|106.66|104.86|972
1656806400000|2022-07-03 00:00:00|107.34|105.54|106.18|104.38|108.86|107.06|105.29|103.49|1750
1656810000000|2022-07-03 01:00:00|106.19|104.39|105.42|103.62|106.22|104.42|105.27|103.47|1013
1656813600000|2022-07-03 02:00:00|105.4|103.6|105.67|103.87|106.01|104.21|105.36|103.56|750
1656817200000|2022-07-03 03:00:00|105.68|103.88|105.61|103.81|105.73|103.93|104.73|102.93|926
1656820800000|2022-07-03 04:00:00|105.62|103.82|105.56|103.76|106.04|104.24|103.76|101.96|1736
1656824400000|2022-07-03 05:00:00|105.59|103.79|103.46|101.66|106.02|104.22|103.32|101.52|2912
1656828000000|2022-07-03 06:00:00|103.47|101.67|104.46|102.66|104.59|102.79|103.4|101.6|1469
1656831600000|2022-07-03 07:00:00|104.47|102.67|104.18|102.38|104.52|102.72|103.88|102.08|898
1656835200000|2022-07-03 08:00:00|104.19|102.39|103.33|101.53|104.28|102.48|102.85|101.05|1306
1656838800000|2022-07-03 09:00:00|103.32|101.52|103.56|101.76|103.67|101.87|102.88|101.08|1458
1656842400000|2022-07-03 10:00:00|103.55|101.75|103.92|102.12|104.43|102.63|103.54|101.74|758
1656846000000|2022-07-03 11:00:00|103.93|102.13|103.62|101.82|104.09|102.29|103.5|101.7|640
1656849600000|2022-07-03 12:00:00|103.61|101.81|103.74|101.94|104.3|102.5|103.17|101.37|1008
1656853200000|2022-07-03 13:00:00|103.75|101.95|102.59|100.79|103.89|102.09|102.58|100.78|1250
1656856800000|2022-07-03 14:00:00|102.58|100.78|103.57|101.77|103.66|101.86|102.51|100.71|1121
1656860400000|2022-07-03 15:00:00|103.58|101.78|103.22|101.42|103.73|101.93|103.02|101.22|883
1656864000000|2022-07-03 16:00:00|103.21|101.41|103.7|101.9|103.86|102.06|103.01|101.21|1119
1656867600000|2022-07-03 17:00:00|103.73|101.93|104.12|102.32|104.3|102.5|103.41|101.61|819
1656871200000|2022-07-03 18:00:00|104.14|102.34|104.29|102.49|104.36|102.56|103.77|101.97|1033
1656874800000|2022-07-03 19:00:00|104.31|102.51|106.29|102.49|106.59|102.79|104.08|101.4|1479
1656878400000|2022-07-03 20:00:00|106.3|102.5|108.29|104.49|108.29|104.49|106.3|102.5|2428
1656882000000|2022-07-03 21:00:00|108.32|104.52|106.76|104.96|108.55|105.69|106.46|104.52|1412
1656885600000|2022-07-03 22:00:00|106.77|104.97|106.5|104.7|107.03|105.23|105.88|104.08|1559
1656889200000|2022-07-03 23:00:00|106.51|104.71|106.68|104.88|107.15|105.35|106|104.2|2135
1656892800000|2022-07-04 00:00:00|106.69|104.89|106.54|104.74|107.09|105.29|106.07|104.27|1952
1656896400000|2022-07-04 01:00:00|106.53|104.73|106.04|104.24|106.55|104.75|105.44|103.64|1238
1656900000000|2022-07-04 02:00:00|106.02|104.22|104.3|102.5|106.14|104.34|104.3|102.5|1168
1656903600000|2022-07-04 03:00:00|104.29|102.49|104.09|102.29|104.31|102.51|103.83|102.03|1017
1656907200000|2022-07-04 04:00:00|104.06|102.26|104.13|102.33|104.28|102.48|103.69|101.89|1084
1656910800000|2022-07-04 05:00:00|104.14|102.34|103.97|102.17|104.22|102.42|103.73|101.93|879
1656914400000|2022-07-04 06:00:00|103.96|102.16|103.8|102|104.58|102.78|103.64|101.84|951
1656918000000|2022-07-04 07:00:00|103.79|101.99|103.75|101.95|103.99|102.19|103.34|101.54|1177
1656921600000|2022-07-04 08:00:00|103.76|101.96|103.88|102.08|104.14|102.34|103.46|101.66|830
1656925200000|2022-07-04 09:00:00|103.87|102.07|105.13|103.33|105.61|103.81|103.8|102|1746
1656928800000|2022-07-04 10:00:00|105.12|103.32|105.19|103.39|105.99|104.19|105.12|103.32|1614
1656932400000|2022-07-04 11:00:00|105.18|103.38|106.66|104.86|106.75|104.95|104.94|103.14|2179
1656936000000|2022-07-04 12:00:00|106.68|104.88|106.5|104.7|107.4|105.6|106.12|104.32|2382
1656939600000|2022-07-04 13:00:00|106.52|104.72|105.64|103.84|106.6|104.8|105.3|103.5|1313
1656943200000|2022-07-04 14:00:00|105.63|103.83|106.14|104.34|106.25|104.45|105.21|103.41|1659
1656946800000|2022-07-04 15:00:00|106.15|104.35|107.46|105.66|108.72|106.92|106.15|104.35|3092
1656950400000|2022-07-04 16:00:00|107.47|105.67|108.03|106.23|108.36|106.56|107.12|105.32|1774
1656954000000|2022-07-04 17:00:00|108.02|106.22|108.11|106.31|109.19|107.39|107.94|106.14|2217
1656957600000|2022-07-04 18:00:00|108.14|106.34|108.46|106.66|108.76|106.96|107.88|106.08|1390
1656961200000|2022-07-04 19:00:00|108.47|106.67|107.29|105.49|108.56|106.76|107.01|105.21|1231
1656964800000|2022-07-04 20:00:00|107.3|105.5|107.03|105.23|107.55|105.75|106.83|105.03|1114
1656968400000|2022-07-04 21:00:00|107.07|105.27|108.03|106.23|108.13|106.33|106.83|105.03|1341
1656972000000|2022-07-04 22:00:00|108.02|106.22|108.66|106.86|109.35|107.55|107.45|105.65|2286
1656975600000|2022-07-04 23:00:00|108.67|106.87|108.95|107.15|109.15|107.35|108.11|106.31|2562
1656979200000|2022-07-05 00:00:00|108.94|107.14|108.88|107.08|109.45|107.65|108.13|106.33|2675
1656982800000|2022-07-05 01:00:00|108.87|107.07|108.06|106.26|109.17|107.37|107.81|106.01|1601
1656986400000|2022-07-05 02:00:00|108.05|106.25|107.69|105.89|108.25|106.45|106.57|104.77|1690
1656990000000|2022-07-05 03:00:00|107.71|105.91|107.93|106.13|107.93|106.13|107.52|105.72|1117
1656993600000|2022-07-05 04:00:00|107.92|106.12|108.7|106.9|108.72|106.92|107.47|105.67|1212
1656997200000|2022-07-05 05:00:00|108.71|106.91|108.47|106.67|109.31|107.51|108.08|106.28|1721
1657000800000|2022-07-05 06:00:00|108.46|106.66|108.51|106.71|109.15|107.35|108.14|106.34|1414
1657004400000|2022-07-05 07:00:00|108.53|106.73|108.04|106.24|108.62|106.82|107.19|105.39|1823
1657008000000|2022-07-05 08:00:00|108.05|106.25|106.44|104.64|108.05|106.25|105.94|104.14|2479
1657011600000|2022-07-05 09:00:00|106.43|104.63|105.78|103.98|106.54|104.74|104.93|103.13|2228
1657015200000|2022-07-05 10:00:00|105.8|104|105.56|103.76|105.8|104|105.07|103.27|1749
1657018800000|2022-07-05 11:00:00|105.55|103.75|104.14|102.34|105.93|104.13|103.93|102.13|2162
1657022400000|2022-07-05 12:00:00|104.13|102.33|102.87|101.07|104.13|102.33|102.76|100.96|3143
1657026000000|2022-07-05 13:00:00|102.86|101.06|103.25|101.45|103.94|102.14|102.61|100.81|2924
1657029600000|2022-07-05 14:00:00|103.24|101.44|103.36|101.56|103.89|102.09|103.06|101.26|2130
1657033200000|2022-07-05 15:00:00|103.37|101.57|103.59|101.79|103.66|101.86|102.66|100.86|2038
1657036800000|2022-07-05 16:00:00|103.58|101.78|103.5|101.7|104.18|102.38|103.27|101.47|2054
1657040400000|2022-07-05 17:00:00|103.49|101.69|104.09|102.29|104.55|102.75|103.43|101.63|1746
1657044000000|2022-07-05 18:00:00|104.1|102.3|105.43|103.63|105.49|103.69|103.68|101.88|1790
1657047600000|2022-07-05 19:00:00|105.42|103.62|106.12|104.32|106.93|105.13|105.22|103.42|2464
1657051200000|2022-07-05 20:00:00|106.13|104.33|107.56|105.76|107.76|105.96|106.12|104.32|2178
1657054800000|2022-07-05 21:00:00|107.55|105.75|106.75|104.95|107.79|105.99|106.45|104.65|1511
1657058400000|2022-07-05 22:00:00|106.76|104.96|106.41|104.61|106.93|105.13|105.74|103.94|1612
1657062000000|2022-07-05 23:00:00|106.38|104.58|104.83|103.03|106.4|104.6|104.77|102.97|1844
1657065600000|2022-07-06 00:00:00|104.84|103.04|105.69|103.89|106.23|104.43|104.59|102.79|2542
1657069200000|2022-07-06 01:00:00|105.7|103.9|103.95|102.15|106.13|104.33|103.64|101.84|2466
1657072800000|2022-07-06 02:00:00|103.96|102.16|104.25|102.45|104.67|102.87|103.74|101.94|1955
1657076400000|2022-07-06 03:00:00|104.24|102.44|105.19|103.39|105.3|103.5|103.96|102.16|1928
1657080000000|2022-07-06 04:00:00|105.23|103.43|104.94|103.14|106.02|104.22|104.7|102.9|2574
1657083600000|2022-07-06 05:00:00|104.93|103.13|105.12|103.32|105.6|103.8|104.55|102.75|1825
1657087200000|2022-07-06 06:00:00|105.13|103.33|105.3|103.5|105.42|103.62|104.54|102.74|1962
1657090800000|2022-07-06 07:00:00|105.31|103.51|104.94|103.14|105.72|103.92|104.83|103.03|1677
1657094400000|2022-07-06 08:00:00|104.93|103.13|104.95|103.15|105.72|103.92|104.5|102.7|2074
1657098000000|2022-07-06 09:00:00|104.94|103.14|105.36|103.56|105.61|103.81|104.75|102.95|1548
1657101600000|2022-07-06 10:00:00|105.39|103.59|105.39|103.59|105.62|103.82|104.81|103.01|1632
1657105200000|2022-07-06 11:00:00|105.38|103.58|105.18|103.38|105.63|103.83|104.93|103.13|1424
1657108800000|2022-07-06 12:00:00|105.17|103.37|105.66|103.86|105.75|103.95|104.62|102.82|2165
1657112400000|2022-07-06 13:00:00|105.65|103.85|106.94|105.14|107.7|105.9|105.57|103.77|2996
1657116000000|2022-07-06 14:00:00|106.93|105.13|106.05|104.25|107.08|105.28|105.91|104.11|2167
1657119600000|2022-07-06 15:00:00|106.06|104.26|105.58|103.78|106.32|104.52|105.5|103.7|1315
1657123200000|2022-07-06 16:00:00|105.6|103.8|106.42|104.62|106.58|104.78|105.54|103.74|1529
1657126800000|2022-07-06 17:00:00|106.43|104.63|106.01|104.21|106.86|105.06|105.95|104.15|1173
1657130400000|2022-07-06 18:00:00|105.99|104.19|106.42|104.62|106.68|104.88|105.52|103.72|3030
1657134000000|2022-07-06 19:00:00|106.44|104.64|106.02|104.22|106.69|104.89|105.82|104.02|1382
1657137600000|2022-07-06 20:00:00|106.03|104.23|106.19|104.39|106.42|104.62|105.65|103.85|1104
1657141200000|2022-07-06 21:00:00|106.2|104.4|107.14|105.34|107.16|105.36|106.19|104.39|787
1657144800000|2022-07-06 22:00:00|107.21|105.41|107.31|105.51|107.99|106.19|107.13|105.33|1194
1657148400000|2022-07-06 23:00:00|107.32|105.52|106.79|104.99|107.58|105.78|106.77|104.97|631
1657152000000|2022-07-07 00:00:00|106.78|104.98|107.08|105.28|107.36|105.56|106.48|104.68|1276
1657155600000|2022-07-07 01:00:00|107.09|105.29|106.44|104.64|107.34|105.54|106.36|104.56|1283
1657159200000|2022-07-07 02:00:00|106.43|104.63|106.61|104.81|106.92|105.12|106.39|104.59|1254
1657162800000|2022-07-07 03:00:00|106.6|104.8|106.96|105.16|107.03|105.23|106.29|104.49|840
1657166400000|2022-07-07 04:00:00|106.97|105.17|106.76|104.96|106.97|105.17|106.34|104.54|1129
1657170000000|2022-07-07 05:00:00|106.77|104.97|106.08|104.28|106.86|105.06|106.01|104.21|985
1657173600000|2022-07-07 06:00:00|106.09|104.29|106.07|104.27|106.37|104.57|105.82|104.02|1072
1657177200000|2022-07-07 07:00:00|106.09|104.29|106.39|104.59|106.49|104.69|105.84|104.04|1163
1657180800000|2022-07-07 08:00:00|106.38|104.58|106.96|105.16|107.07|105.27|106.37|104.57|1113
1657184400000|2022-07-07 09:00:00|106.95|105.15|107.47|105.67|107.51|105.71|106.89|105.09|1168
1657188000000|2022-07-07 10:00:00|107.48|105.68|107.28|105.48|107.55|105.75|106.84|105.04|906
1657191600000|2022-07-07 11:00:00|107.27|105.47|107.8|106|107.85|106.05|107.08|105.28|1023
1657195200000|2022-07-07 12:00:00|107.79|105.99|107.88|106.08|108.36|106.56|107.71|105.91|1373
1657198800000|2022-07-07 13:00:00|107.86|106.06|108.26|106.46|108.52|106.72|107.55|105.75|1468
1657202400000|2022-07-07 14:00:00|108.28|106.48|110.73|108.93|110.99|109.19|107.98|106.18|2865
1657206000000|2022-07-07 15:00:00|110.74|108.94|109.76|107.96|111.49|109.69|109.47|107.67|2013
1657209600000|2022-07-07 16:00:00|109.74|107.94|110.3|108.5|110.68|108.88|109.46|107.66|2347
1657213200000|2022-07-07 17:00:00|110.31|108.51|109.4|107.6|110.4|108.6|109.28|107.48|1667
1657216800000|2022-07-07 18:00:00|109.42|107.62|110.18|108.38|110.24|108.44|109.12|107.32|2253
1657220400000|2022-07-07 19:00:00|110.19|108.39|111.51|109.71|111.65|109.85|110.02|108.22|2415
1657224000000|2022-07-07 20:00:00|111.53|109.73|111.61|109.81|111.67|109.87|110.87|109.07|1905
1657227600000|2022-07-07 21:00:00|111.6|109.8|112.37|110.57|112.82|111.02|111.48|109.68|1291
1657231200000|2022-07-07 22:00:00|112.38|110.58|111.83|110.03|112.43|110.63|111.44|109.64|915
1657234800000|2022-07-07 23:00:00|111.84|110.04|112.35|110.55|113.23|111.43|111.83|110.03|1491
1657238400000|2022-07-08 00:00:00|112.36|110.56|112.1|110.3|113.55|111.75|111.1|109.3|1863
1657242000000|2022-07-08 01:00:00|112.11|110.31|113.65|111.85|114.36|112.56|111.86|110.06|2334
1657245600000|2022-07-08 02:00:00|113.66|111.86|112.04|110.24|113.71|111.91|111.82|110.02|1573
1657249200000|2022-07-08 03:00:00|112.05|110.25|113.21|111.41|113.21|111.41|111.93|110.13|1428
1657252800000|2022-07-08 04:00:00|113.2|111.4|112.76|110.96|113.66|111.86|112.64|110.84|1477
1657256400000|2022-07-08 05:00:00|112.74|110.94|111.47|109.67|113.11|111.31|111.04|109.24|1540
1657260000000|2022-07-08 06:00:00|111.46|109.66|111.63|109.83|111.91|110.11|111.07|109.27|1607
1657263600000|2022-07-08 07:00:00|111.64|109.84|110.79|108.99|111.64|109.84|110.59|108.79|1395
1657267200000|2022-07-08 08:00:00|110.78|108.98|109.47|107.67|111.31|109.51|109.4|107.6|1702
1657270800000|2022-07-08 09:00:00|109.46|107.66|109.68|107.88|109.89|108.09|109|107.2|2191
1657274400000|2022-07-08 10:00:00|109.67|107.87|109.92|108.12|110.44|108.64|109.45|107.65|1559
1657278000000|2022-07-08 11:00:00|109.91|108.11|110.18|108.38|110.77|108.97|109.84|108.04|1288
1657281600000|2022-07-08 12:00:00|110.2|108.4|109.34|107.54|110.66|108.86|108.84|107.04|3193
1657285200000|2022-07-08 13:00:00|109.35|107.55|108.03|106.23|109.54|107.74|107.77|105.97|2900
1657288800000|2022-07-08 14:00:00|108.01|106.21|109.6|107.8|109.88|108.08|107.73|105.93|3598
1657292400000|2022-07-08 15:00:00|109.61|107.81|110.57|108.77|110.88|109.08|109.45|107.65|3615
1657296000000|2022-07-08 16:00:00|110.56|108.76|109.58|107.78|110.66|108.86|109.31|107.51|2522
1657299600000|2022-07-08 17:00:00|109.56|107.76|109.82|108.02|110.29|108.49|109.33|107.53|2151
1657303200000|2022-07-08 18:00:00|109.83|108.03|110.91|109.11|111.39|109.59|109.82|108.02|1501
1657306800000|2022-07-08 19:00:00|110.92|109.12|111|109.2|111.62|109.82|110.72|108.92|1925
1657310400000|2022-07-08 20:00:00|110.97|109.17|111.12|109.32|111.6|109.8|110.68|108.88|1595
1657350000000|2022-07-09 07:00:00|110.66|108.86|111.59|109.79|111.6|109.8|110.66|108.86|1228
1657353600000|2022-07-09 08:00:00|111.6|109.8|111.71|109.91|112.28|110.48|111.44|109.64|1263
1657357200000|2022-07-09 09:00:00|111.72|109.92|111.91|110.11|112|110.2|111.47|109.67|743
1657360800000|2022-07-09 10:00:00|111.9|110.1|112.87|111.07|112.91|111.11|111.85|110.05|1058
1657364400000|2022-07-09 11:00:00|112.88|111.08|110.91|109.11|112.95|111.15|110.61|108.81|1207
1657368000000|2022-07-09 12:00:00|110.88|109.08|110.89|109.09|111.2|109.4|110.51|108.71|1257
1657371600000|2022-07-09 13:00:00|110.88|109.08|110.45|108.65|111.16|109.36|110.27|108.47|914
1657375200000|2022-07-09 14:00:00|110.44|108.64|111.15|109.35|111.26|109.46|110.25|108.45|1443
1657378800000|2022-07-09 15:00:00|111.16|109.36|110.92|109.12|111.24|109.44|110.74|108.94|911
1657382400000|2022-07-09 16:00:00|110.93|109.13|112.49|110.69|112.5|110.7|110.93|109.13|1029
1657386000000|2022-07-09 17:00:00|112.48|110.68|113.82|112.02|113.84|112.04|112.41|110.61|1327
1657389600000|2022-07-09 18:00:00|113.81|112.01|112.52|110.72|113.91|112.11|112.28|110.48|1206
1657393200000|2022-07-09 19:00:00|112.53|110.73|112.28|110.48|112.92|111.12|112.07|110.27|1092
1657396800000|2022-07-09 20:00:00|112.27|110.47|112.25|110.45|112.91|111.11|112.09|110.29|702
1657400400000|2022-07-09 21:00:00|112.26|110.46|112.29|110.49|112.7|110.9|112.08|110.28|703
1657404000000|2022-07-09 22:00:00|112.25|110.45|111.94|110.14|112.84|111.04|111.78|109.98|1112
1657407600000|2022-07-09 23:00:00|111.93|110.13|112.27|110.47|113.04|111.24|111.67|109.87|1148
1657411200000|2022-07-10 00:00:00|112.26|110.46|110.63|108.83|112.37|110.57|110.48|108.68|1496
1657414800000|2022-07-10 01:00:00|110.62|108.82|111.14|109.34|111.75|109.95|110.42|108.62|940
1657418400000|2022-07-10 02:00:00|111.15|109.35|109.61|107.81|111.66|109.86|109.13|107.33|2218
1657422000000|2022-07-10 03:00:00|109.6|107.8|109.94|108.14|110.28|108.48|109.17|107.37|1295
1657425600000|2022-07-10 04:00:00|109.92|108.12|110.18|108.38|110.37|108.57|109.65|107.85|1205
1657429200000|2022-07-10 05:00:00|110.19|108.39|110.32|108.52|110.36|108.56|109.97|108.17|746
1657432800000|2022-07-10 06:00:00|110.33|108.53|110.58|108.78|110.93|109.13|109.96|108.16|904
1657436400000|2022-07-10 07:00:00|110.57|108.77|110.65|108.85|110.83|109.03|110.06|108.26|799
1657440000000|2022-07-10 08:00:00|110.66|108.86|110.47|108.67|110.98|109.18|110.05|108.25|1107
1657443600000|2022-07-10 09:00:00|110.46|108.66|110.85|109.05|111.1|109.3|110.45|108.65|699
1657447200000|2022-07-10 10:00:00|110.86|109.06|110.49|108.69|111.05|109.25|110.26|108.46|811
1657450800000|2022-07-10 11:00:00|110.48|108.68|110.42|108.62|110.55|108.75|109.72|107.92|1347
1657454400000|2022-07-10 12:00:00|110.41|108.61|110.04|108.24|110.58|108.78|109.82|108.02|806
1657458000000|2022-07-10 13:00:00|110.05|108.25|108.66|106.86|110.09|108.29|108.44|106.64|1589
1657461600000|2022-07-10 14:00:00|108.6|106.8|106.8|105|108.61|106.81|106.76|104.96|2061
1657465200000|2022-07-10 15:00:00|106.77|104.97|107.04|105.24|107.4|105.6|106.61|104.81|1545
1657468800000|2022-07-10 16:00:00|107.02|105.22|107.17|105.37|107.69|105.89|106.25|104.45|1923
1657472400000|2022-07-10 17:00:00|107.16|105.36|107.6|105.8|107.62|105.82|106.96|105.16|984
1657476000000|2022-07-10 18:00:00|107.59|105.79|107.33|105.53|107.61|105.81|106.69|104.89|945
1657479600000|2022-07-10 19:00:00|107.32|105.52|109.5|105.7|109.51|105.71|106.32|103.9|1030
1657483200000|2022-07-10 20:00:00|109.49|105.69|109.71|105.91|109.78|105.98|108.97|105.17|1176
1657486800000|2022-07-10 21:00:00|109.72|105.92|109.04|107.24|109.81|107.68|108.41|105.92|940
1657490400000|2022-07-10 22:00:00|109.03|107.23|108.29|106.49|109.03|107.23|107.35|105.55|1497
1657494000000|2022-07-10 23:00:00|108.25|106.45|107.72|105.92|108.25|106.45|107.34|105.54|979
1657497600000|2022-07-11 00:00:00|107.71|105.91|107.91|106.11|108.18|106.38|106.43|104.63|1849
1657501200000|2022-07-11 01:00:00|107.92|106.12|106.07|104.27|107.93|106.13|106|104.2|1845
1657504800000|2022-07-11 02:00:00|106.06|104.26|105.52|103.72|106.12|104.32|105.24|103.44|1605
1657508400000|2022-07-11 03:00:00|105.51|103.71|106.17|104.37|106.36|104.56|105.18|103.38|1252
1657512000000|2022-07-11 04:00:00|106.16|104.36|105.65|103.85|106.17|104.37|105.25|103.45|1391
1657515600000|2022-07-11 05:00:00|105.66|103.86|105.33|103.53|106.1|104.3|105.05|103.25|1396
1657519200000|2022-07-11 06:00:00|105.36|103.56|104.69|102.89|105.55|103.75|104.37|102.57|1450
1657522800000|2022-07-11 07:00:00|104.68|102.88|105.12|103.32|105.47|103.67|104.43|102.63|1037
1657526400000|2022-07-11 08:00:00|105.09|103.29|105.3|103.5|105.46|103.66|104.69|102.89|1030
1657530000000|2022-07-11 09:00:00|105.29|103.49|105.4|103.6|105.95|104.15|105.21|103.41|948
1657533600000|2022-07-11 10:00:00|105.41|103.61|105.51|103.71|105.96|104.16|105.2|103.4|1111
1657537200000|2022-07-11 11:00:00|105.5|103.7|104.83|103.03|105.73|103.93|104.7|102.9|928
1657540800000|2022-07-11 12:00:00|104.84|103.04|105.66|103.86|105.72|103.92|104.45|102.65|1278
1657544400000|2022-07-11 13:00:00|105.69|103.89|104.06|102.26|106.02|104.22|103.96|102.16|2886
1657548000000|2022-07-11 14:00:00|104.05|102.25|104.7|102.9|105.14|103.34|103.65|101.85|2085
1657551600000|2022-07-11 15:00:00|104.71|102.91|104.66|102.86|104.78|102.98|104.2|102.4|1659
1657555200000|2022-07-11 16:00:00|104.65|102.85|104.59|102.79|105.23|103.43|104.33|102.53|1211
1657558800000|2022-07-11 17:00:00|104.58|102.78|105.3|103.5|105.57|103.77|104.46|102.66|1255
1657562400000|2022-07-11 18:00:00|105.29|103.49|104.07|102.27|105.3|103.5|103.86|102.06|1355
1657566000000|2022-07-11 19:00:00|104.06|102.26|104|102.2|104.37|102.57|103.49|101.69|1687
1657569600000|2022-07-11 20:00:00|103.99|102.19|103.43|101.63|104.18|102.38|103.27|101.47|1134
1657573200000|2022-07-11 21:00:00|103.46|101.66|101.55|99.75|103.52|101.72|100.89|99.09|1113
1657576800000|2022-07-11 22:00:00|101.54|99.74|100.26|98.46|101.56|99.76|99.62|97.82|2365
1657580400000|2022-07-11 23:00:00|100.25|98.45|99.91|98.11|100.45|98.65|99.53|97.73|2325
1657584000000|2022-07-12 00:00:00|99.9|98.1|100.55|98.75|101.89|100.09|98.85|97.05|2820
1657587600000|2022-07-12 01:00:00|100.56|98.76|100.71|98.91|101.56|99.76|100.51|98.71|1623
1657591200000|2022-07-12 02:00:00|100.72|98.92|101.3|99.5|101.65|99.85|100.63|98.83|1143
1657594800000|2022-07-12 03:00:00|101.28|99.48|101|99.2|101.31|99.51|100.34|98.54|1301
1657598400000|2022-07-12 04:00:00|100.91|99.11|101|99.2|101.36|99.56|100.81|99.01|925
1657602000000|2022-07-12 05:00:00|101.02|99.22|101.05|99.25|101.33|99.53|100.73|98.93|896
1657605600000|2022-07-12 06:00:00|101.04|99.24|100.65|98.85|101.24|99.44|100.24|98.44|1265
1657609200000|2022-07-12 07:00:00|100.63|98.83|100.59|98.79|100.76|98.96|99.38|97.58|1932
1657616400000|2022-07-12 09:00:00|100.71|98.91|99.92|98.12|100.71|98.91|99.46|97.66|1611
1657620000000|2022-07-12 10:00:00|99.93|98.13|99.95|98.15|100.3|98.5|99.87|98.07|1187
1657623600000|2022-07-12 11:00:00|99.96|98.16|100.59|98.79|100.94|99.14|99.95|98.15|1462
1657627200000|2022-07-12 12:00:00|100.6|98.8|100.84|99.04|100.99|99.19|100.51|98.71|1212
1657630800000|2022-07-12 13:00:00|100.85|99.05|100.47|98.67|101.36|99.56|100.38|98.58|2778
1657634400000|2022-07-12 14:00:00|100.46|98.66|101.05|99.25|101.56|99.76|100.3|98.5|2470
1657638000000|2022-07-12 15:00:00|101.04|99.24|100.94|99.14|101.55|99.75|100.78|98.98|1472
1657641600000|2022-07-12 16:00:00|100.91|99.11|101.01|99.21|101.44|99.64|100.85|99.05|1562
1657645200000|2022-07-12 17:00:00|101.02|99.22|101|99.2|101.11|99.31|100.55|98.75|1267
1657648800000|2022-07-12 18:00:00|100.99|99.19|99.91|98.11|101.1|99.3|99.87|98.07|1135
1657652400000|2022-07-12 19:00:00|99.9|98.1|99.15|97.35|99.92|98.12|98.82|97.02|2630
1657656000000|2022-07-12 20:00:00|99.07|97.27|99.59|97.79|99.59|97.79|98.62|96.82|1367
1657659600000|2022-07-12 21:00:00|99.58|97.78|99.09|97.29|99.58|97.78|98.96|97.16|647
1657663200000|2022-07-12 22:00:00|99.08|97.28|98.75|96.95|99.37|97.57|98.68|96.88|1309
1657666800000|2022-07-12 23:00:00|98.93|97.13|98.07|96.27|99.41|97.61|97.65|95.85|1556
1657670400000|2022-07-13 00:00:00|98.06|96.26|98.86|97.06|98.9|97.1|97.18|95.38|2084
1657674000000|2022-07-13 01:00:00|98.87|97.07|99.24|97.44|99.37|97.57|98.75|96.95|1204
1657677600000|2022-07-13 02:00:00|99.25|97.45|99.66|97.86|100.06|98.26|99.25|97.45|831
1657681200000|2022-07-13 03:00:00|99.67|97.87|99.18|97.38|99.85|98.05|99.08|97.28|1010
1657684800000|2022-07-13 04:00:00|99.19|97.39|99.37|97.57|99.69|97.89|99.16|97.36|839
1657688400000|2022-07-13 05:00:00|99.36|97.56|99.91|98.11|100.57|98.77|99.24|97.44|1167
1657692000000|2022-07-13 06:00:00|99.92|98.12|100.99|99.19|100.99|99.19|99.91|98.11|840
1657695600000|2022-07-13 07:00:00|100.98|99.18|101.16|99.36|101.91|100.11|100.17|98.37|1949
1657699200000|2022-07-13 08:00:00|101.17|99.37|101.23|99.43|101.61|99.81|100.94|99.14|1879
1657702800000|2022-07-13 09:00:00|101.24|99.44|101.3|99.5|101.67|99.87|101.17|99.37|1037
1657706400000|2022-07-13 10:00:00|101.28|99.48|101.57|99.77|101.75|99.95|101|99.2|1051
1657710000000|2022-07-13 11:00:00|101.56|99.76|101.25|99.45|101.56|99.76|101.1|99.3|904
1657713600000|2022-07-13 12:00:00|101.26|99.46|97.06|95.26|102.38|100.58|96.15|94.35|5186
1657717200000|2022-07-13 13:00:00|97.02|95.22|98.12|96.32|98.32|96.52|96.48|94.68|3957
1657720800000|2022-07-13 14:00:00|98.13|96.33|99.62|97.82|100.07|98.27|97.8|96|3308
1657724400000|2022-07-13 15:00:00|99.63|97.83|98.85|97.05|100.07|98.27|98.64|96.84|2225
1657728000000|2022-07-13 16:00:00|98.86|97.06|99.72|97.92|99.76|97.96|98.3|96.5|2302
1657731600000|2022-07-13 17:00:00|99.74|97.94|100.68|98.88|101.26|99.46|99.63|97.83|3429
1657735200000|2022-07-13 18:00:00|100.67|98.87|100.63|98.83|100.69|98.89|99.75|97.95|2403
1657738800000|2022-07-13 19:00:00|100.64|98.84|99.99|98.19|100.83|99.03|99.97|98.17|1795
1657742400000|2022-07-13 20:00:00|99.98|98.18|99.93|98.13|100.35|98.55|99.78|97.98|1015
1657746000000|2022-07-13 21:00:00|99.94|98.14|101.08|99.28|101.17|99.37|99.88|98.08|1313
1657749600000|2022-07-13 22:00:00|101.09|99.29|101.29|99.49|101.6|99.8|101.01|99.21|1097
1657753200000|2022-07-13 23:00:00|101.3|99.5|103.39|101.59|103.55|101.75|101.21|99.41|2446
1657756800000|2022-07-14 00:00:00|103.38|101.58|102.29|100.49|104.19|102.39|102.05|100.25|1958
1657760400000|2022-07-14 01:00:00|102.3|100.5|102.33|100.53|103.02|101.22|101.81|100.01|1496
1657764000000|2022-07-14 02:00:00|102.35|100.55|101.99|100.19|102.4|100.6|101.77|99.97|1005
1657767600000|2022-07-14 03:00:00|102|100.2|102.4|100.6|102.81|101.01|101.98|100.18|1018
1657771200000|2022-07-14 04:00:00|102.39|100.59|101.73|99.93|102.79|100.99|101.58|99.78|1011
1657774800000|2022-07-14 05:00:00|101.74|99.94|102.42|100.62|103.06|101.26|101.66|99.86|1478
1657778400000|2022-07-14 06:00:00|102.41|100.61|101.6|99.8|102.41|100.61|101.31|99.51|1371
1657782000000|2022-07-14 07:00:00|101.61|99.81|101.6|99.8|101.72|99.92|101.17|99.37|1234
1657785600000|2022-07-14 08:00:00|101.61|99.81|100.54|98.74|101.87|100.07|100.26|98.46|1523
1657789200000|2022-07-14 09:00:00|100.51|98.71|100.62|98.82|100.63|98.83|100.04|98.24|1250
1657792800000|2022-07-14 10:00:00|100.63|98.83|100.84|99.04|101.03|99.23|100.4|98.6|1089
1657796400000|2022-07-14 11:00:00|100.83|99.03|100.42|98.62|101.03|99.23|100.09|98.29|1520
1657800000000|2022-07-14 12:00:00|100.43|98.63|100.81|99.01|101.11|99.31|100.15|98.35|2077
1657803600000|2022-07-14 13:00:00|100.78|98.98|100.31|98.51|101.05|99.25|99.96|98.16|2120
1657807200000|2022-07-14 14:00:00|100.3|98.5|100.91|99.11|101.04|99.24|99.99|98.19|1937
1657810800000|2022-07-14 15:00:00|100.92|99.12|103.17|101.37|103.39|101.59|100.9|99.1|3493
1657814400000|2022-07-14 16:00:00|103.18|101.38|102.86|101.06|103.6|101.8|102.48|100.68|2060
1657818000000|2022-07-14 17:00:00|102.87|101.07|104.7|102.9|104.88|103.08|102.57|100.77|2682
1657821600000|2022-07-14 18:00:00|104.72|102.92|104.3|102.5|105|103.2|104.22|102.42|2045
1657825200000|2022-07-14 19:00:00|104.31|102.51|103.86|102.06|104.85|103.05|103.64|101.84|1836
1657828800000|2022-07-14 20:00:00|103.87|102.07|104.19|102.39|104.56|102.76|103.81|102.01|1146
1657832400000|2022-07-14 21:00:00|104.2|102.4|103.56|101.76|104.41|102.61|103.51|101.71|728
1657836000000|2022-07-14 22:00:00|103.57|101.77|103.67|101.87|103.9|102.1|103.02|101.22|1247
1657839600000|2022-07-14 23:00:00|103.66|101.86|103.87|102.07|104.21|102.41|103.51|101.71|998
1657843200000|2022-07-15 00:00:00|103.86|102.06|103.4|101.6|104.37|102.57|102.65|100.85|1683
1657846800000|2022-07-15 01:00:00|103.39|101.59|104.32|102.52|104.34|102.54|102.96|101.16|1359
1657850400000|2022-07-15 02:00:00|104.33|102.53|103.83|102.03|104.73|102.93|103.42|101.62|2112
1657854000000|2022-07-15 03:00:00|103.86|102.06|104.53|102.73|104.66|102.86|103.6|101.8|1037
1657857600000|2022-07-15 04:00:00|104.54|102.74|104.03|102.23|104.79|102.99|103.77|101.97|1700
1657861200000|2022-07-15 05:00:00|104.04|102.24|104.1|102.3|104.21|102.41|103.24|101.44|1487
1657864800000|2022-07-15 06:00:00|104.09|102.29|103.78|101.98|104.12|102.32|103.54|101.74|1267
1657868400000|2022-07-15 07:00:00|103.76|101.96|103.87|102.07|104.19|102.39|103.25|101.45|2286
1657872000000|2022-07-15 08:00:00|103.86|102.06|104.42|102.62|105.29|103.49|103.46|101.66|2283
1657875600000|2022-07-15 09:00:00|104.43|102.63|104.84|103.04|105.68|103.88|104.43|102.63|1835
1657879200000|2022-07-15 10:00:00|104.83|103.03|105.93|104.13|106.05|104.25|104.78|102.98|1293
1657882800000|2022-07-15 11:00:00|105.92|104.12|105.37|103.57|106.47|104.67|105.26|103.46|2398
1657886400000|2022-07-15 12:00:00|105.38|103.58|106.27|104.47|106.52|104.72|104.96|103.16|3122
1657890000000|2022-07-15 13:00:00|106.28|104.48|105.72|103.92|106.55|104.75|105.3|103.5|2729
1657893600000|2022-07-15 14:00:00|105.73|103.93|105.41|103.61|106.5|104.7|105.29|103.49|3522
1657897200000|2022-07-15 15:00:00|105.4|103.6|105.06|103.26|105.76|103.96|104.99|103.19|2320
1657900800000|2022-07-15 16:00:00|105.05|103.25|105.04|103.24|105.33|103.53|104.5|102.7|2663
1657904400000|2022-07-15 17:00:00|105.03|103.23|104.86|103.06|105.81|104.01|104.78|102.98|1939
1657908000000|2022-07-15 18:00:00|104.87|103.07|106.48|104.68|106.52|104.72|104.72|102.92|2466
1657911600000|2022-07-15 19:00:00|106.5|104.7|107.15|105.35|107.23|105.43|105.91|104.11|2584
1657915200000|2022-07-15 20:00:00|107.16|105.36|106.98|105.18|107.82|106.02|106.3|104.5|3163
1657954800000|2022-07-16 07:00:00|105.02|103.22|105.13|103.33|105.48|103.68|104.87|103.07|1237
1657958400000|2022-07-16 08:00:00|105.12|103.32|105.64|103.84|105.82|104.02|104.95|103.15|1341
1657962000000|2022-07-16 09:00:00|105.63|103.83|105.52|103.72|105.98|104.18|105.23|103.43|1221
1657965600000|2022-07-16 10:00:00|105.51|103.71|105.81|104.01|106.54|104.74|105.42|103.62|1140
1657969200000|2022-07-16 11:00:00|105.82|104.02|105.98|104.18|106.34|104.54|105.55|103.75|1042
1657972800000|2022-07-16 12:00:00|105.97|104.17|106.76|104.96|107.09|105.29|105.8|104|1275
1657976400000|2022-07-16 13:00:00|106.8|105|107.03|105.23|107.55|105.75|106.71|104.91|1823
1657980000000|2022-07-16 14:00:00|107.02|105.22|107|105.2|107.33|105.53|106.54|104.74|1712
1657983600000|2022-07-16 15:00:00|107.01|105.21|107.82|106.02|107.86|106.06|107|105.2|2087
1657987200000|2022-07-16 16:00:00|107.8|106|110.64|108.84|110.83|109.03|107.62|105.82|5940
1657990800000|2022-07-16 17:00:00|110.65|108.85|109.76|107.96|111.47|109.67|109.71|107.91|3686
1657994400000|2022-07-16 18:00:00|109.77|107.97|109.81|108.01|110.53|108.73|109.51|107.71|1911
1657998000000|2022-07-16 19:00:00|109.79|107.99|109.51|107.71|110.32|108.52|109.31|107.51|2110
1658001600000|2022-07-16 20:00:00|109.52|107.72|110|108.2|110.03|108.23|108.72|106.92|2103
1658005200000|2022-07-16 21:00:00|110.01|108.21|110.06|108.26|110.77|108.97|109.86|108.06|1806
1658008800000|2022-07-16 22:00:00|110.07|108.27|111.44|109.64|111.56|109.76|109.71|107.91|1679
1658012400000|2022-07-16 23:00:00|111.43|109.63|110.34|108.54|111.51|109.71|110.27|108.47|1897
1658016000000|2022-07-17 00:00:00|110.32|108.52|110.07|108.27|111.22|109.42|109.93|108.13|2529
1658019600000|2022-07-17 01:00:00|110.08|108.28|109.14|107.34|110.37|108.57|108.72|106.92|1922
1658023200000|2022-07-17 02:00:00|109.13|107.33|109.29|107.49|109.72|107.92|109.05|107.25|1181
1658026800000|2022-07-17 03:00:00|109.27|107.47|110.12|108.32|111.11|109.31|109.27|107.47|2141
1658030400000|2022-07-17 04:00:00|110.11|108.31|110.34|108.54|111.07|109.27|110.05|108.25|1998
1658034000000|2022-07-17 05:00:00|110.35|108.55|111.38|109.58|111.7|109.9|110.33|108.53|2116
1658037600000|2022-07-17 06:00:00|111.39|109.59|113.88|112.08|113.89|112.09|111.27|109.47|3059
1658041200000|2022-07-17 07:00:00|113.89|112.09|112.06|110.26|114|112.2|111.98|110.18|2892
1658044800000|2022-07-17 08:00:00|112.05|110.25|111.95|110.15|112.88|111.08|111.23|109.43|2242
1658048400000|2022-07-17 09:00:00|111.94|110.14|111.23|109.43|112.48|110.68|110.76|108.96|2304
1658052000000|2022-07-17 10:00:00|111.24|109.44|111.55|109.75|111.65|109.85|110.47|108.67|2258
1658055600000|2022-07-17 11:00:00|111.56|109.76|111.24|109.44|112.06|110.26|110.46|108.66|1944
1658059200000|2022-07-17 12:00:00|111.25|109.45|110.94|109.14|111.78|109.98|110.57|108.77|2080
1658062800000|2022-07-17 13:00:00|110.93|109.13|110.13|108.33|111.16|109.36|109.52|107.72|3621
1658066400000|2022-07-17 14:00:00|110.14|108.34|111.14|109.34|111.97|110.17|110.07|108.27|2248
1658070000000|2022-07-17 15:00:00|111.15|109.35|110.93|109.13|111.83|110.03|110.53|108.73|2004
1658073600000|2022-07-17 16:00:00|110.9|109.1|111.65|109.85|112.04|110.24|110.05|108.25|2635
1658077200000|2022-07-17 17:00:00|111.64|109.84|111.55|109.75|117.1|115.3|111.36|109.56|5315
1658080800000|2022-07-17 18:00:00|111.54|109.74|113.25|111.45|113.31|111.51|111.37|109.57|2838
1658084400000|2022-07-17 19:00:00|113.24|111.44|115.02|111.22|115.55|112|112.28|110.48|2287
1658088000000|2022-07-17 20:00:00|115.03|111.23|114.12|110.32|116.81|113.01|114.02|110.22|2352
1658091600000|2022-07-17 21:00:00|114.13|110.33|113.66|111.86|114.29|112.25|113.17|109.94|1250
1658095200000|2022-07-17 22:00:00|113.65|111.85|113.71|111.91|114.18|112.38|113.43|111.63|1702
1658098800000|2022-07-17 23:00:00|113.7|111.9|111.08|109.28|113.95|112.15|110.91|109.11|2801
1658102400000|2022-07-18 00:00:00|111.09|109.29|112.16|110.36|112.99|111.19|110.89|109.09|2760
1658106000000|2022-07-18 01:00:00|112.17|110.37|114.92|113.12|115.1|113.3|112.11|110.31|3125
1658109600000|2022-07-18 02:00:00|114.96|113.16|115.4|113.6|115.84|114.04|114.62|112.82|3385
1658113200000|2022-07-18 03:00:00|115.41|113.61|114.85|113.05|115.87|114.07|114.77|112.97|2777
1658116800000|2022-07-18 04:00:00|114.87|113.07|115.04|113.24|115.39|113.59|114.3|112.5|2259
1658120400000|2022-07-18 05:00:00|115.05|113.25|116.71|114.91|116.93|115.13|115.03|113.23|4059
1658124000000|2022-07-18 06:00:00|116.72|114.92|117.77|115.97|117.94|116.14|116.25|114.45|3910
1658127600000|2022-07-18 07:00:00|117.76|115.96|118.56|116.76|119.38|117.58|117.14|115.34|3751
1658131200000|2022-07-18 08:00:00|118.55|116.75|118.8|117|119.92|118.12|117.93|116.13|4215
1658134800000|2022-07-18 09:00:00|118.79|116.99|119.13|117.33|119.36|117.56|118.57|116.77|2382
1658138400000|2022-07-18 10:00:00|119.14|117.34|118.91|117.11|120.36|118.56|118.35|116.55|3662
1658142000000|2022-07-18 11:00:00|118.9|117.1|118.16|116.36|119.65|117.85|117.75|115.95|3442
1658145600000|2022-07-18 12:00:00|118.17|116.37|119.06|117.26|119.22|117.42|116.45|114.65|3656
1658149200000|2022-07-18 13:00:00|119.07|117.27|118.33|116.53|119.2|117.4|118.11|116.31|2714
1658152800000|2022-07-18 14:00:00|118.32|116.52|119.48|117.68|119.53|117.73|117.7|115.9|2318
1658156400000|2022-07-18 15:00:00|119.47|117.67|119.88|118.08|120.48|118.68|118.58|116.78|3225
1658160000000|2022-07-18 16:00:00|119.89|118.09|118.12|116.32|120.23|118.43|118.08|116.28|3126
1658163600000|2022-07-18 17:00:00|118.13|116.33|116.07|114.27|118.15|116.35|115.91|114.11|2934
1658167200000|2022-07-18 18:00:00|116.06|114.26|116.09|114.29|116.61|114.81|115.78|113.98|2433
1658170800000|2022-07-18 19:00:00|116.08|114.28|115.79|113.99|116.21|114.41|114.83|113.03|2330
1658174400000|2022-07-18 20:00:00|115.8|114|116.22|114.42|116.93|115.13|115.6|113.8|2032
1658178000000|2022-07-18 21:00:00|116.21|114.41|116.58|114.78|117.23|115.43|116.17|114.37|1789
1658181600000|2022-07-18 22:00:00|116.59|114.79|119.56|117.76|119.57|117.77|116.43|114.63|3412
1658185200000|2022-07-18 23:00:00|119.55|117.75|122.17|120.37|122.99|121.19|119.29|117.49|4826
1658188800000|2022-07-19 00:00:00|122.11|120.31|120.9|119.1|125.07|123.27|119.59|117.79|6617
1658192400000|2022-07-19 01:00:00|120.89|119.09|119.13|117.33|121.73|119.93|119.05|117.25|4366
1658196000000|2022-07-19 02:00:00|119.12|117.32|119.83|118.03|119.87|118.07|118.27|116.47|3273
1658199600000|2022-07-19 03:00:00|119.82|118.02|118.15|116.35|120.33|118.53|117.97|116.17|3117
1658203200000|2022-07-19 04:00:00|118.14|116.34|118.44|116.64|118.57|116.77|116.81|115.01|3350
1658206800000|2022-07-19 05:00:00|118.43|116.63|118.64|116.84|119.45|117.65|117.74|115.94|2780
1658210400000|2022-07-19 06:00:00|118.62|116.82|118.38|116.58|120.1|118.3|116.92|115.12|3642
1658214000000|2022-07-19 07:00:00|118.39|116.59|119.22|117.42|120.24|118.44|118.25|116.45|3644
1658217600000|2022-07-19 08:00:00|119.23|117.43|120.83|119.03|120.85|119.05|118.81|117.01|3272
1658221200000|2022-07-19 09:00:00|120.84|119.04|120.77|118.97|121.69|119.89|119.81|118.01|2701
1658224800000|2022-07-19 10:00:00|120.78|118.98|121.46|119.66|121.81|120.01|120.29|118.49|2990
1658228400000|2022-07-19 11:00:00|121.45|119.65|122.56|120.76|123.61|121.81|121.15|119.35|3517
1658232000000|2022-07-19 12:00:00|122.55|120.75|124.66|122.86|125.7|123.9|122.11|120.31|3841
1658235600000|2022-07-19 13:00:00|124.65|122.85|125.31|123.51|125.79|123.99|123.14|121.34|4900
1658239200000|2022-07-19 14:00:00|125.33|123.53|124.98|123.18|125.93|124.13|123.56|121.76|4329
1658242800000|2022-07-19 15:00:00|124.97|123.17|126.53|124.73|127.67|125.87|122.49|120.69|6771
1658246400000|2022-07-19 16:00:00|126.54|124.74|127.37|125.57|128.92|127.12|126.28|124.48|5902
1658250000000|2022-07-19 17:00:00|127.39|125.59|128.54|126.74|129.33|127.53|126.96|125.16|4050
1658253600000|2022-07-19 18:00:00|128.52|126.72|129.35|127.55|129.73|127.93|128.46|126.66|3703
1658257200000|2022-07-19 19:00:00|129.34|127.54|128.98|127.18|130.26|128.46|128.6|126.8|3916
1658260800000|2022-07-19 20:00:00|128.99|127.19|128.95|127.15|130.35|128.55|128.58|126.78|3241
1658264400000|2022-07-19 21:00:00|128.97|127.17|129.99|128.19|130.27|128.47|128.68|126.88|2494
1658268000000|2022-07-19 22:00:00|130|128.2|129.41|127.61|130.25|128.45|128.71|126.91|2840
1658271600000|2022-07-19 23:00:00|129.42|127.62|129.26|127.46|130.32|128.52|128.62|126.82|3953
1658275200000|2022-07-20 00:00:00|129.25|127.45|126.55|124.75|130.32|128.52|125.95|124.15|4959
1658278800000|2022-07-20 01:00:00|126.56|124.76|128.42|126.62|129.21|127.41|126.2|124.4|3488
1658282400000|2022-07-20 02:00:00|128.45|126.65|127.88|126.08|129.11|127.31|127.67|125.87|2376
1658286000000|2022-07-20 03:00:00|127.89|126.09|128.21|126.41|128.82|127.02|126.74|124.94|2894
1658289600000|2022-07-20 04:00:00|128.19|126.39|128.25|126.45|128.51|126.71|127.34|125.54|2363
1658293200000|2022-07-20 05:00:00|128.24|126.44|128.94|127.14|129.18|127.38|127.62|125.82|2645
1658296800000|2022-07-20 06:00:00|128.93|127.13|129.96|128.16|130.26|128.46|128.83|127.03|3118
1658300400000|2022-07-20 07:00:00|129.94|128.14|127.57|125.77|130.88|129.08|127.53|125.73|4008
1658304000000|2022-07-20 08:00:00|127.56|125.76|126.04|124.24|128.1|126.3|125.63|123.83|3521
1658307600000|2022-07-20 09:00:00|126.03|124.23|127.51|125.71|127.58|125.78|125.4|123.6|2643
1658311200000|2022-07-20 10:00:00|127.5|125.7|128.29|126.49|130.28|128.48|127.38|125.58|3990
1658314800000|2022-07-20 11:00:00|128.3|126.5|128.23|126.43|129.01|127.21|126.98|125.18|3430
1658318400000|2022-07-20 12:00:00|128.22|126.42|128.79|126.99|129.03|127.23|127.54|125.74|4813
1658322000000|2022-07-20 13:00:00|128.8|127|128.46|126.66|130.59|128.79|128.46|126.66|4601
1658325600000|2022-07-20 14:00:00|128.47|126.67|132.19|130.39|132.21|130.41|127.77|125.97|4431
1658329200000|2022-07-20 15:00:00|132.18|130.38|130.42|128.62|132.22|130.42|129.57|127.77|4147
1658332800000|2022-07-20 16:00:00|130.41|128.61|127.86|126.06|130.62|128.82|126.68|124.88|4556
1658336400000|2022-07-20 17:00:00|127.84|126.04|126.52|124.72|128.14|126.34|126.46|124.66|4500
1658340000000|2022-07-20 18:00:00|126.51|124.71|127.66|125.86|128.57|126.77|126.35|124.55|2879
1658343600000|2022-07-20 19:00:00|127.67|125.87|126.89|125.09|128.57|126.77|126.66|124.86|2814
1658347200000|2022-07-20 20:00:00|126.88|125.08|122.3|120.5|127.65|125.85|120.74|118.94|6594
1658350800000|2022-07-20 21:00:00|122.32|120.52|125.32|123.52|125.64|123.84|122.17|120.37|2418
1658354400000|2022-07-20 22:00:00|125.33|123.53|122.94|121.14|125.34|123.54|122.92|121.12|3451
1658358000000|2022-07-20 23:00:00|122.93|121.13|122.68|120.88|123.68|121.88|121.39|119.59|4394
1658361600000|2022-07-21 00:00:00|122.67|120.87|123.74|121.94|123.99|122.19|121.98|120.18|4160
1658365200000|2022-07-21 01:00:00|123.75|121.95|123.26|121.46|125.18|123.38|122.93|121.13|3970
1658368800000|2022-07-21 02:00:00|123.27|121.47|119.03|117.23|124.22|122.42|118.92|117.12|4965
1658372400000|2022-07-21 03:00:00|119.02|117.22|119.91|118.11|120.76|118.96|118.46|116.66|4850
1658376000000|2022-07-21 04:00:00|119.9|118.1|121.37|119.57|121.65|119.85|118.71|116.91|4444
1658379600000|2022-07-21 05:00:00|121.36|119.56|121.67|119.87|122.3|120.5|120.86|119.06|3147
1658383200000|2022-07-21 06:00:00|121.66|119.86|120.67|118.87|121.88|120.08|120.38|118.58|3553
1658386800000|2022-07-21 07:00:00|120.65|118.85|121.98|120.18|123.6|121.8|120.58|118.78|3975
1658390400000|2022-07-21 08:00:00|121.99|120.19|121.95|120.15|122.55|120.75|121.76|119.96|1445
1658394000000|2022-07-21 09:00:00|121.96|120.16|122.03|120.23|122.61|120.81|121.59|119.79|3080
1658397600000|2022-07-21 10:00:00|122.04|120.24|121.11|119.31|122.37|120.57|120.99|119.19|2580
1658401200000|2022-07-21 11:00:00|121.13|119.33|121.05|119.25|121.9|120.1|120.15|118.35|3850
1658404800000|2022-07-21 12:00:00|121.06|119.26|122.84|121.04|123.49|121.69|120.87|119.07|4253
1658408400000|2022-07-21 13:00:00|122.85|121.05|123.64|121.84|123.96|122.16|122|120.2|4735
1658412000000|2022-07-21 14:00:00|123.65|121.85|122.44|120.64|123.93|122.13|121.34|119.54|4887
1658415600000|2022-07-21 15:00:00|122.42|120.62|122.97|121.17|123.29|121.49|122.33|120.53|3571
1658419200000|2022-07-21 16:00:00|122.98|121.18|123.42|121.62|124.84|123.04|122.86|121.06|5361
1658422800000|2022-07-21 17:00:00|123.46|121.66|121.63|119.83|124.05|122.25|121.44|119.64|4031
1658426400000|2022-07-21 18:00:00|121.64|119.84|122.14|120.34|122.45|120.65|121.57|119.77|2741
1658430000000|2022-07-21 19:00:00|122.15|120.35|123.69|121.89|123.7|121.9|122.05|120.25|3105
1658433600000|2022-07-21 20:00:00|123.68|121.88|123.39|121.59|124.43|122.63|123.34|121.54|3608
1658437200000|2022-07-21 21:00:00|123.38|121.58|123.55|121.75|124.06|122.26|123.36|121.56|1766
1658440800000|2022-07-21 22:00:00|123.56|121.76|123.73|121.93|123.78|121.98|122.49|120.69|1155
1658444400000|2022-07-21 23:00:00|123.74|121.94|124|122.2|124.71|122.91|123.52|121.72|2986
1658448000000|2022-07-22 00:00:00|123.99|122.19|125.36|123.56|125.66|123.86|123.28|121.48|3484
1658451600000|2022-07-22 01:00:00|125.35|123.55|128.64|126.84|128.81|127.01|124.91|123.11|3692
1658455200000|2022-07-22 02:00:00|128.63|126.83|127.06|125.26|129.93|128.13|126.99|125.19|3086
1658458800000|2022-07-22 03:00:00|127.05|125.25|127.19|125.39|127.54|125.74|126.06|124.26|2537
1658462400000|2022-07-22 04:00:00|127.18|125.38|125.73|123.93|127.48|125.68|125.5|123.7|2597
1658466000000|2022-07-22 05:00:00|125.72|123.92|127.14|125.34|127.21|125.41|125.08|123.28|2753
1658469600000|2022-07-22 06:00:00|127.15|125.35|126.89|125.09|127.76|125.96|126.4|124.6|2677
1658473200000|2022-07-22 07:00:00|126.9|125.1|126.51|124.71|127.13|125.33|125.42|123.62|3058
1658476800000|2022-07-22 08:00:00|126.52|124.72|128.01|126.21|128.28|126.48|126.32|124.52|3190
1658480400000|2022-07-22 09:00:00|128.02|126.22|128.79|126.99|129.56|127.76|127.88|126.08|3507
1658484000000|2022-07-22 10:00:00|128.8|127|128.17|126.37|129.05|127.25|128.1|126.3|2070
1658487600000|2022-07-22 11:00:00|128.16|126.36|128.09|126.29|128.65|126.85|127.7|125.9|2425
1658491200000|2022-07-22 12:00:00|128.08|126.28|129.1|127.3|129.4|127.6|127.98|126.18|2549
1658494800000|2022-07-22 13:00:00|129.09|127.29|128.25|126.45|129.8|128|127.95|126.15|4096
1658498400000|2022-07-22 14:00:00|128.26|126.46|128.89|127.09|128.95|127.15|126.78|124.98|4343
1658502000000|2022-07-22 15:00:00|128.88|127.08|126.97|125.17|130.35|128.55|126.6|124.8|4336
1658505600000|2022-07-22 16:00:00|126.98|125.18|128.19|126.39|128.55|126.75|126.73|124.93|3950
1658509200000|2022-07-22 17:00:00|128.17|126.37|127.78|125.98|129.37|127.57|126.9|125.1|4217
1658512800000|2022-07-22 18:00:00|127.76|125.96|128|126.2|128.28|126.48|127.23|125.43|2715
1658516400000|2022-07-22 19:00:00|127.99|126.19|122.44|120.64|128.34|126.54|122.26|120.46|4279
1658520000000|2022-07-22 20:00:00|122.43|120.63|121.31|119.51|122.94|121.14|120.68|118.88|3337
1658559600000|2022-07-23 07:00:00|126.65|124.85|126.53|124.73|126.9|125.1|125.54|123.74|2781
1658563200000|2022-07-23 08:00:00|126.56|124.76|125.58|123.78|127.86|126.06|125.21|123.41|2893
1658566800000|2022-07-23 09:00:00|125.56|123.76|125.87|124.07|126.66|124.86|125.18|123.38|2549
1658570400000|2022-07-23 10:00:00|125.86|124.06|124.31|122.51|126.22|124.42|123.72|121.92|2973
1658574000000|2022-07-23 11:00:00|124.33|122.53|121.42|119.62|124.42|122.62|121.32|119.52|3716
1658577600000|2022-07-23 12:00:00|121.43|119.63|121.99|120.19|122.53|120.73|120.86|119.06|2860
1658581200000|2022-07-23 13:00:00|121.98|120.18|122.96|121.16|123.48|121.68|121.81|120.01|1696
1658584800000|2022-07-23 14:00:00|122.97|121.17|122.15|120.35|123.45|121.65|121.57|119.77|2427
1658588400000|2022-07-23 15:00:00|122.14|120.34|122.64|120.84|123.1|121.3|121.91|120.11|2700
1658592000000|2022-07-23 16:00:00|122.65|120.85|122.32|120.52|123.13|121.33|122.13|120.33|2643
1658595600000|2022-07-23 17:00:00|122.31|120.51|119.98|118.18|122.65|120.85|119.57|117.77|4104
1658599200000|2022-07-23 18:00:00|119.97|118.17|119.67|117.87|120.48|118.68|119|117.2|2849
1658602800000|2022-07-23 19:00:00|119.64|117.84|121.1|119.3|121.41|119.61|119.24|117.44|2743
1658606400000|2022-07-23 20:00:00|121.09|119.29|122.71|120.91|122.71|120.91|120.99|119.19|1827
1658610000000|2022-07-23 21:00:00|122.72|120.92|122.72|120.92|122.79|120.99|121.87|120.07|1386
1658613600000|2022-07-23 22:00:00|122.71|120.91|123.61|121.81|124.69|122.89|122.64|120.84|2099
1658617200000|2022-07-23 23:00:00|123.6|121.8|123.28|121.48|124.66|122.86|123.26|121.46|2026
1658620800000|2022-07-24 00:00:00|123.29|121.49|124.72|122.92|125.46|123.66|123.29|121.49|2290
1658624400000|2022-07-24 01:00:00|124.73|122.93|125.58|123.78|126.71|124.91|124.57|122.77|2463
1658628000000|2022-07-24 02:00:00|125.57|123.77|125.43|123.63|126.15|124.35|124.73|122.93|1892
1658631600000|2022-07-24 03:00:00|125.42|123.62|124.85|123.05|125.46|123.66|124.13|122.33|1859
1658635200000|2022-07-24 04:00:00|124.84|123.04|125.48|123.68|125.94|124.14|124.47|122.67|1555
1658638800000|2022-07-24 05:00:00|125.47|123.67|129.16|127.36|129.38|127.58|125.14|123.34|3947
1658642400000|2022-07-24 06:00:00|129.19|127.39|128.28|126.48|129.4|127.6|127.73|125.93|2911
1658646000000|2022-07-24 07:00:00|128.27|126.47|128.08|126.28|128.48|126.68|127.93|126.13|1454
1658649600000|2022-07-24 08:00:00|128.09|126.29|127.49|125.69|128.16|126.36|127.15|125.35|2764
1658653200000|2022-07-24 09:00:00|127.51|125.71|127.26|125.46|127.94|126.14|127.08|125.28|1742
1658656800000|2022-07-24 10:00:00|127.25|125.45|126.86|125.06|127.94|126.14|126.24|124.44|2068
1658660400000|2022-07-24 11:00:00|126.87|125.07|127.41|125.61|128.77|126.97|126.76|124.96|3068
1658664000000|2022-07-24 12:00:00|127.42|125.62|126.11|124.31|128.44|126.64|125.77|123.97|2776
1658667600000|2022-07-24 13:00:00|126.12|124.32|127.8|126|127.85|126.05|125.81|124.01|2248
1658671200000|2022-07-24 14:00:00|127.79|125.99|132.69|130.89|132.94|131.14|127.54|125.74|4963
1658674800000|2022-07-24 15:00:00|132.77|130.97|131.86|130.06|133.37|131.57|131.33|129.53|3648
1658678400000|2022-07-24 16:00:00|131.85|130.05|132.54|130.74|133.54|131.74|131.15|129.35|3427
1658682000000|2022-07-24 17:00:00|132.53|130.73|131.51|129.71|133.04|131.24|131.25|129.45|2957
1658685600000|2022-07-24 18:00:00|131.5|129.7|131.42|129.62|131.93|130.13|130.67|128.87|2145
1658689200000|2022-07-24 19:00:00|131.41|129.61|131.8|128|132.8|129.77|130.59|127.86|2133
1658692800000|2022-07-24 20:00:00|131.75|127.95|132.25|128.45|132.63|128.83|131.67|127.87|1902
1658696400000|2022-07-24 21:00:00|132.29|128.49|133.28|131.48|133.31|131.51|130.81|128.47|2052
1658700000000|2022-07-24 22:00:00|133.29|131.49|133.14|131.34|135.9|134.1|132.15|130.35|4408
1658703600000|2022-07-24 23:00:00|133.15|131.35|132.81|131.01|135.92|134.12|131.66|129.86|4870
1658707200000|2022-07-25 00:00:00|132.8|131|130.36|128.56|133.98|132.18|129.59|127.79|4842
1658710800000|2022-07-25 01:00:00|130.35|128.55|127.91|126.11|130.66|128.86|127.2|125.4|3748
1658714400000|2022-07-25 02:00:00|127.88|126.08|127.56|125.76|128.37|126.57|126.17|124.37|4267
1658718000000|2022-07-25 03:00:00|127.55|125.75|127.77|125.97|128.45|126.65|127.1|125.3|3513
1658721600000|2022-07-25 04:00:00|127.76|125.96|128.77|126.97|129.16|127.36|126.96|125.16|3445
1658725200000|2022-07-25 05:00:00|128.75|126.95|128.23|126.43|128.77|126.97|127.63|125.83|2880
1658728800000|2022-07-25 06:00:00|128.22|126.42|126.57|124.77|128.25|126.45|126.03|124.23|2551
1658732400000|2022-07-25 07:00:00|126.58|124.78|127.07|125.27|127.74|125.94|126.27|124.47|2091
1658736000000|2022-07-25 08:00:00|127.08|125.28|127.14|125.34|127.84|126.04|126.29|124.49|2458
1658739600000|2022-07-25 09:00:00|127.15|125.35|126.92|125.12|127.72|125.92|126.86|125.06|1889
1658743200000|2022-07-25 10:00:00|126.91|125.11|127.23|125.43|127.59|125.79|126.74|124.94|1664
1658746800000|2022-07-25 11:00:00|127.22|125.42|126.17|124.37|127.48|125.68|126.02|124.22|2596
1658750400000|2022-07-25 12:00:00|126.18|124.38|126.48|124.68|126.94|125.14|125.34|123.54|2633
1658754000000|2022-07-25 13:00:00|126.47|124.67|126.13|124.33|126.94|125.14|125.28|123.48|4239
1658757600000|2022-07-25 14:00:00|126.11|124.31|125.74|123.94|126.17|124.37|124.5|122.7|3936
1658761200000|2022-07-25 15:00:00|125.62|123.82|124.97|123.17|125.79|123.99|124.68|122.88|2028
1658764800000|2022-07-25 16:00:00|124.96|123.16|125.01|123.21|125.6|123.8|124.81|123.01|747
1658768400000|2022-07-25 17:00:00|125.02|123.22|124.5|122.7|125.43|123.63|124.39|122.59|2564
1658772000000|2022-07-25 18:00:00|124.49|122.69|124.46|122.66|125.01|123.21|124.25|122.45|2230
1658775600000|2022-07-25 19:00:00|124.47|122.67|123.07|121.27|124.87|123.07|121.31|119.51|4700
1658779200000|2022-07-25 20:00:00|123.09|121.29|124.4|122.6|124.65|122.85|122.83|121.03|3917
1658782800000|2022-07-25 21:00:00|124.41|122.61|124.52|122.72|125.04|123.24|123.83|122.03|2045
1658786400000|2022-07-25 22:00:00|124.51|122.71|123.31|121.51|124.52|122.72|122.6|120.8|4173
1658790000000|2022-07-25 23:00:00|123.33|121.53|118.91|117.11|123.39|121.59|118.55|116.75|4163
1658793600000|2022-07-26 00:00:00|118.97|117.17|117.45|115.65|119.63|117.83|117.23|115.43|5327
1658797200000|2022-07-26 01:00:00|117.44|115.64|117.45|115.65|118.32|116.52|117.28|115.48|2906
1658800800000|2022-07-26 02:00:00|117.46|115.66|117.19|115.39|117.83|116.03|117.07|115.27|2244
1658804400000|2022-07-26 03:00:00|117.18|115.38|117.16|115.36|117.52|115.72|115.53|113.73|3497
1658808000000|2022-07-26 04:00:00|117.19|115.39|117.7|115.9|118.19|116.39|116.98|115.18|1964
1658811600000|2022-07-26 05:00:00|117.71|115.91|117.69|115.89|117.96|116.16|117.05|115.25|1571
1658815200000|2022-07-26 06:00:00|117.68|115.88|116.59|114.79|118.25|116.45|116.45|114.65|2193
1658818800000|2022-07-26 07:00:00|116.57|114.77|116.14|114.34|116.95|115.15|116.12|114.32|2329
1658822400000|2022-07-26 08:00:00|116.15|114.35|115.95|114.15|116.45|114.65|115.57|113.77|2250
1658826000000|2022-07-26 09:00:00|115.96|114.16|116.81|115.01|117.08|115.28|115.94|114.14|1994
1658829600000|2022-07-26 10:00:00|116.82|115.02|116.67|114.87|117.47|115.67|116.24|114.44|1845
1658833200000|2022-07-26 11:00:00|116.68|114.88|117.02|115.22|117.37|115.57|115.86|114.06|2226
1658836800000|2022-07-26 12:00:00|117.03|115.23|115.68|113.88|117.8|116|115.18|113.38|3417
1658840400000|2022-07-26 13:00:00|115.69|113.89|116.38|114.58|116.63|114.83|114.58|112.78|4387
1658844000000|2022-07-26 14:00:00|116.35|114.55|117.46|115.66|117.56|115.76|115.91|114.11|3410
1658847600000|2022-07-26 15:00:00|117.45|115.65|116.21|114.41|117.56|115.76|115.86|114.06|3507
1658851200000|2022-07-26 16:00:00|116.2|114.4|117.07|115.27|117.13|115.33|116.15|114.35|2454
1658854800000|2022-07-26 17:00:00|117.06|115.26|116.72|114.92|117.65|115.85|116.62|114.82|2798
1658858400000|2022-07-26 18:00:00|116.73|114.93|116.47|114.67|117.42|115.62|116.06|114.26|2775
1658862000000|2022-07-26 19:00:00|116.48|114.68|116.49|114.69|116.85|115.05|115.12|113.32|3402
1658865600000|2022-07-26 20:00:00|116.47|114.67|117.48|115.68|117.52|115.72|116.01|114.21|3216
1658869200000|2022-07-26 21:00:00|117.49|115.69|118.16|116.36|118.77|116.97|117.24|115.44|2609
1658872800000|2022-07-26 22:00:00|118.15|116.35|118.9|117.1|119.26|117.46|117.98|116.18|2650
1658876400000|2022-07-26 23:00:00|118.91|117.11|119.82|118.02|120.01|118.21|118.43|116.63|3106
1658880000000|2022-07-27 00:00:00|119.81|118.01|118.7|116.9|120.25|118.45|118.4|116.6|2846
1658883600000|2022-07-27 01:00:00|118.71|116.91|117.85|116.05|118.88|117.08|117.79|115.99|1921
1658887200000|2022-07-27 02:00:00|117.86|116.06|118.02|116.22|118.12|116.32|117.22|115.42|2060
1658890800000|2022-07-27 03:00:00|118.01|116.21|117.66|115.86|118.22|116.42|117.11|115.31|1947
1658894400000|2022-07-27 04:00:00|117.67|115.87|117.95|116.15|118.33|116.53|117.64|115.84|1794
1658898000000|2022-07-27 05:00:00|117.96|116.16|119.48|117.68|119.65|117.85|117.93|116.13|2047
1658901600000|2022-07-27 06:00:00|119.47|117.67|119.09|117.29|119.83|118.03|118.72|116.92|2201
1658905200000|2022-07-27 07:00:00|119.1|117.3|119.63|117.83|120.61|118.81|119.06|117.26|3095
1658908800000|2022-07-27 08:00:00|119.64|117.84|119.24|117.44|120.3|118.5|119.12|117.32|2571
1658912400000|2022-07-27 09:00:00|119.23|117.43|118.28|116.48|119.31|117.51|118.21|116.41|2052
1658916000000|2022-07-27 10:00:00|118.27|116.47|118.54|116.74|118.99|117.19|118.15|116.35|1768
1658919600000|2022-07-27 11:00:00|118.55|116.75|117.77|115.97|119.02|117.22|117.65|115.85|1965
1658923200000|2022-07-27 12:00:00|117.78|115.98|119.48|117.68|119.65|117.85|117.62|115.82|3134
1658926800000|2022-07-27 13:00:00|119.49|117.69|120|118.2|120.3|118.5|118.46|116.66|3525
1658930400000|2022-07-27 14:00:00|120.01|118.21|119.6|117.8|120.31|118.51|119.5|117.7|2790
1658934000000|2022-07-27 15:00:00|119.61|117.81|119.35|117.55|119.78|117.98|118.97|117.17|2150
1658937600000|2022-07-27 16:00:00|119.36|117.56|118.4|116.6|121.05|119.25|118.09|116.29|3600
1658941200000|2022-07-27 17:00:00|118.39|116.59|119.53|117.73|120.07|118.27|118.08|116.28|4083
1658944800000|2022-07-27 18:00:00|119.55|117.75|124.64|122.84|125.41|123.61|119.53|117.73|9044
1658948400000|2022-07-27 19:00:00|124.65|122.85|126.26|124.46|126.53|124.73|124.55|122.75|6569
1658952000000|2022-07-27 20:00:00|126.28|124.48|125.71|123.91|126.77|124.97|125.38|123.58|4009
1658955600000|2022-07-27 21:00:00|125.73|123.93|126.58|124.78|126.93|125.13|125.48|123.68|2300
1658959200000|2022-07-27 22:00:00|126.6|124.8|127.53|125.73|128.32|126.52|126.44|124.64|3717
1658962800000|2022-07-27 23:00:00|127.55|125.75|128.28|126.48|128.41|126.61|127.41|125.61|2982
1658966400000|2022-07-28 00:00:00|128.27|126.47|132.62|130.82|134.91|133.11|128.04|126.24|6147
1658970000000|2022-07-28 01:00:00|132.66|130.86|132.61|130.81|134.12|132.32|132.44|130.64|3729
1658973600000|2022-07-28 02:00:00|132.6|130.8|135.52|133.72|135.76|133.96|132.43|130.63|3960
1658977200000|2022-07-28 03:00:00|135.49|133.69|136.77|134.97|138.61|136.81|135.43|133.63|4628
1658980800000|2022-07-28 04:00:00|136.78|134.98|138.98|137.18|139.99|138.19|136.77|134.97|4586
1658984400000|2022-07-28 05:00:00|138.97|137.17|139.92|138.12|140.5|138.7|137.9|136.1|4079
1658988000000|2022-07-28 06:00:00|139.93|138.13|140.61|138.81|141.14|139.34|139.26|137.46|4320
1658991600000|2022-07-28 07:00:00|140.57|138.77|143.21|141.41|144.19|142.39|140.06|138.26|5731
1658995200000|2022-07-28 08:00:00|143.2|141.4|149.02|147.22|149.31|147.51|142.7|140.9|6867
1658998800000|2022-07-28 09:00:00|149.01|147.21|147.01|145.21|149.2|147.4|144.95|143.15|5586
1659002400000|2022-07-28 10:00:00|147.02|145.22|144.76|142.96|148.72|146.92|144.57|142.77|5039
1659006000000|2022-07-28 11:00:00|144.79|142.99|145.16|143.36|145.85|144.05|143.81|142.01|4226
1659009600000|2022-07-28 12:00:00|145.21|143.41|143.33|141.53|145.78|143.98|140.7|138.9|7606
1659013200000|2022-07-28 13:00:00|143.37|141.57|142.64|140.84|146.57|144.77|142.33|140.53|7531
1659016800000|2022-07-28 14:00:00|142.62|140.82|147.11|145.31|147.36|145.56|141.83|140.03|6514
1659020400000|2022-07-28 15:00:00|147.1|145.3|151.87|150.07|153.71|151.91|146.27|144.47|7955
1659024000000|2022-07-28 16:00:00|151.84|150.04|154.47|152.67|160.43|158.63|151.38|149.58|7744
1659027600000|2022-07-28 17:00:00|154.48|152.68|156.96|155.16|157.8|156|154.37|152.57|6182
1659031200000|2022-07-28 18:00:00|156.97|155.17|155.48|153.68|158.66|156.86|154.83|153.03|5950
1659034800000|2022-07-28 19:00:00|155.5|153.7|154.67|152.87|157.24|155.44|153.73|151.93|4950
1659038400000|2022-07-28 20:00:00|154.75|152.95|157.46|155.66|158.2|156.4|153.48|151.68|6597
1659042000000|2022-07-28 21:00:00|157.5|155.7|155.5|153.7|157.83|156.03|152.5|150.7|4517
1659045600000|2022-07-28 22:00:00|155.52|153.72|154.98|153.18|156.46|154.66|153.99|152.19|4142
1659049200000|2022-07-28 23:00:00|154.97|153.17|156.68|154.88|157.23|155.43|152.98|151.18|4670
1659052800000|2022-07-29 00:00:00|156.67|154.87|153.2|151.4|160.18|158.38|149.6|147.8|7667
1659056400000|2022-07-29 01:00:00|153.22|151.42|152.12|150.32|153.93|152.13|150.78|148.98|4511
1659060000000|2022-07-29 02:00:00|152.1|150.3|152.34|150.54|154.29|152.49|151.25|149.45|4661
1659063600000|2022-07-29 03:00:00|152.33|150.53|152.43|150.63|153.49|151.69|151.65|149.85|3707
1659067200000|2022-07-29 04:00:00|152.42|150.62|155.46|153.66|155.61|153.81|150.82|149.02|4206
1659070800000|2022-07-29 05:00:00|155.45|153.65|151.86|150.06|155.45|153.65|150.57|148.77|5336
1659074400000|2022-07-29 06:00:00|151.82|150.02|151.51|149.71|153.22|151.42|149.7|147.9|6214
1659078000000|2022-07-29 07:00:00|151.53|149.73|153.68|151.88|155.65|153.85|150.28|148.48|5662
1659081600000|2022-07-29 08:00:00|153.67|151.87|157.78|155.98|158.77|156.97|152.03|150.23|5668
1659085200000|2022-07-29 09:00:00|157.77|155.97|162.73|160.93|163.5|161.7|157.05|155.25|5564
1659088800000|2022-07-29 10:00:00|162.7|160.9|157.42|155.62|165.8|164|157.39|155.59|5944
1659092400000|2022-07-29 11:00:00|157.43|155.63|152.93|151.13|157.85|156.05|150.81|149.01|6694
1659096000000|2022-07-29 12:00:00|152.92|151.12|150.33|148.53|153.47|151.67|148.16|146.36|6621
1659099600000|2022-07-29 13:00:00|150.32|148.52|153.11|151.31|153.85|152.05|149.93|148.13|5879
1659103200000|2022-07-29 14:00:00|153.12|151.32|154.46|152.66|156.81|155.01|152.86|151.06|7100
1659106800000|2022-07-29 15:00:00|154.47|152.67|154.07|152.27|155.19|153.39|152.71|150.91|5811
1659110400000|2022-07-29 16:00:00|154.06|152.26|152|150.2|154.15|152.35|148.94|147.14|6411
1659114000000|2022-07-29 17:00:00|152.01|150.21|151.66|149.86|152.83|151.03|149.57|147.77|4234
1659117600000|2022-07-29 18:00:00|151.67|149.87|152.87|151.07|154.43|152.63|151.36|149.56|5360
1659121200000|2022-07-29 19:00:00|152.92|151.12|152.52|150.72|153.64|151.84|151.34|149.54|4469
1659124800000|2022-07-29 20:00:00|152.41|150.61|153.14|151.34|153.91|152.11|151.64|149.84|5077
1659164400000|2022-07-30 07:00:00|147.08|145.28|148.1|146.3|148.26|146.46|147.03|145.23|2349
1659168000000|2022-07-30 08:00:00|148.11|146.31|148.84|147.04|149.38|147.58|147.5|145.7|2505
1659171600000|2022-07-30 09:00:00|148.83|147.03|147.34|145.54|149.29|147.49|146.97|145.17|2686
1659175200000|2022-07-30 10:00:00|147.35|145.55|146.99|145.19|147.57|145.77|145.16|143.36|3612
1659178800000|2022-07-30 11:00:00|146.98|145.18|147.77|145.97|148.82|147.02|146.92|145.12|2518
1659182400000|2022-07-30 12:00:00|147.76|145.96|151.02|149.22|151.07|149.27|147.59|145.79|4255
1659186000000|2022-07-30 13:00:00|151|149.2|150.81|149.01|153.4|151.6|150|148.2|5482
1659189600000|2022-07-30 14:00:00|150.8|149|150.2|148.4|151.73|149.93|149.72|147.92|3755
1659193200000|2022-07-30 15:00:00|150.19|148.39|151.1|149.3|151.9|150.1|149.87|148.07|3399
1659196800000|2022-07-30 16:00:00|151.11|149.31|152.19|150.39|153.31|151.51|150.87|149.07|2939
1659200400000|2022-07-30 17:00:00|152.17|150.37|151.47|149.67|152.43|150.63|150.15|148.35|2212
1659204000000|2022-07-30 18:00:00|151.48|149.68|151.19|149.39|151.64|149.84|150.31|148.51|1943
1659207600000|2022-07-30 19:00:00|151.17|149.37|148.1|146.3|151.18|149.38|147.35|145.55|4031
1659211200000|2022-07-30 20:00:00|148.09|146.29|149.55|147.75|149.99|148.19|148.07|146.27|3225
1659214800000|2022-07-30 21:00:00|149.54|147.74|148.47|146.67|149.66|147.86|148.41|146.61|1321
1659218400000|2022-07-30 22:00:00|148.46|146.66|146.27|144.47|148.46|146.66|144.63|142.83|4217
1659222000000|2022-07-30 23:00:00|146.26|144.46|146.5|144.7|146.75|144.95|144.17|142.37|3381
1659225600000|2022-07-31 00:00:00|146.49|144.69|146.82|145.02|148.65|146.85|145.05|143.25|4201
1659229200000|2022-07-31 01:00:00|146.81|145.01|146.84|145.04|147.56|145.76|145.91|144.11|2648
1659232800000|2022-07-31 02:00:00|146.85|145.05|147.65|145.85|148.2|146.4|146.65|144.85|2441
1659236400000|2022-07-31 03:00:00|147.63|145.83|148.22|146.42|148.4|146.6|146.66|144.86|2373
1659240000000|2022-07-31 04:00:00|148.16|146.36|150.82|149.02|151.31|149.51|147.79|145.99|2839
1659243600000|2022-07-31 05:00:00|150.83|149.03|148.86|147.06|151|149.2|148.5|146.7|2341
1659247200000|2022-07-31 06:00:00|148.85|147.05|149.27|147.47|150.57|148.77|148.49|146.69|2076
1659250800000|2022-07-31 07:00:00|149.23|147.43|148.49|146.69|150.34|148.54|148.49|146.69|2315
1659254400000|2022-07-31 08:00:00|148.48|146.68|146.99|145.19|149.34|147.54|146.74|144.94|2973
1659258000000|2022-07-31 09:00:00|146.97|145.17|148|146.2|148|146.2|146.47|144.67|2052
1659261600000|2022-07-31 10:00:00|147.99|146.19|148.84|147.04|148.98|147.18|147.48|145.68|2074
1659265200000|2022-07-31 11:00:00|148.82|147.02|148.33|146.53|149.32|147.52|147.89|146.09|2561
1659268800000|2022-07-31 12:00:00|148.34|146.54|147.5|145.7|148.34|146.54|146.02|144.22|2689
1659272400000|2022-07-31 13:00:00|147.51|145.71|146.09|144.29|147.69|145.89|145.44|143.64|2655
1659276000000|2022-07-31 14:00:00|146.07|144.27|147.2|145.4|147.79|145.99|145.52|143.72|3655
1659279600000|2022-07-31 15:00:00|147.19|145.39|148.37|146.57|148.62|146.82|146.46|144.66|2733
1659283200000|2022-07-31 16:00:00|148.38|146.58|147.69|145.89|148.55|146.75|146.62|144.82|2837
1659286800000|2022-07-31 17:00:00|147.68|145.88|147.26|145.46|147.93|146.13|146.74|144.94|2038
1659290400000|2022-07-31 18:00:00|147.27|145.47|146.14|144.34|150.2|148.4|143.18|141.38|6726
1659294000000|2022-07-31 19:00:00|146.13|144.33|147.81|144.01|149.34|146.59|145.74|143.73|3693
1659297600000|2022-07-31 20:00:00|147.8|144|147.01|143.21|148.14|144.34|146.78|142.98|1947
1659301200000|2022-07-31 21:00:00|147.02|143.22|144.94|143.14|147.34|145.54|144.81|143.01|1754
1659304800000|2022-07-31 22:00:00|144.95|143.15|140.09|138.29|144.95|143.15|139.47|137.67|4432
1659308400000|2022-07-31 23:00:00|140.1|138.3|140.23|138.43|142.31|140.51|139.75|137.95|3397
1659312000000|2022-08-01 00:00:00|140.22|138.42|142.04|140.24|142.55|140.75|139.33|137.53|3081
1659315600000|2022-08-01 01:00:00|142.05|140.25|141.89|140.09|143.14|141.34|141.42|139.62|2308
1659319200000|2022-08-01 02:00:00|141.91|140.11|142.24|140.44|142.76|140.96|141.8|140|1824
1659322800000|2022-08-01 03:00:00|142.23|140.43|142.02|140.22|142.44|140.64|141.5|139.7|1646
1659326400000|2022-08-01 04:00:00|142|140.2|142.15|140.35|142.4|140.6|141.44|139.64|1500
1659330000000|2022-08-01 05:00:00|142.14|140.34|140.94|139.14|142.9|141.1|140.76|138.96|2112
1659333600000|2022-08-01 06:00:00|140.93|139.13|140.08|138.28|141.05|139.25|139.35|137.55|2111
1659337200000|2022-08-01 07:00:00|140.15|138.35|141.32|139.52|141.36|139.56|139.37|137.57|2071
1659340800000|2022-08-01 08:00:00|141.33|139.53|140.46|138.66|141.69|139.89|140.24|138.44|1800
1659344400000|2022-08-01 09:00:00|140.45|138.65|140.64|138.84|141.3|139.5|140.16|138.36|1450
1659348000000|2022-08-01 10:00:00|140.63|138.83|137.69|135.89|140.64|138.84|137.32|135.52|3141
1659351600000|2022-08-01 11:00:00|137.7|135.9|139.2|137.4|139.41|137.61|137.13|135.33|3168
1659355200000|2022-08-01 12:00:00|139.21|137.41|137.99|136.19|139.74|137.94|137.66|135.86|2754
1659358800000|2022-08-01 13:00:00|137.98|136.18|139.35|137.55|139.75|137.95|136.6|134.8|4622
1659362400000|2022-08-01 14:00:00|139.33|137.53|140.88|139.08|141.01|139.21|138.9|137.1|5119
1659366000000|2022-08-01 15:00:00|140.89|139.09|139.81|138.01|141.12|139.32|139.29|137.49|3168
1659369600000|2022-08-01 16:00:00|139.82|138.02|138.13|136.33|139.84|138.04|137.91|136.11|3803
1659373200000|2022-08-01 17:00:00|138.12|136.32|135.72|133.92|138.17|136.37|134.99|133.19|5022
1659376800000|2022-08-01 18:00:00|135.71|133.91|136.38|134.58|136.58|134.78|135.06|133.26|3305
1659380400000|2022-08-01 19:00:00|136.37|134.57|136.74|134.94|136.91|135.11|135.64|133.84|3225
1659384000000|2022-08-01 20:00:00|136.73|134.93|138.65|136.85|138.66|136.86|136.57|134.77|2364
1659387600000|2022-08-01 21:00:00|138.64|136.84|137.8|136|138.68|136.88|137.07|135.27|1578
1659391200000|2022-08-01 22:00:00|137.78|135.98|138.48|136.68|138.67|136.87|136.7|134.9|2572
1659394800000|2022-08-01 23:00:00|138.47|136.67|138.8|137|139.59|137.79|138.37|136.57|3262
1659398400000|2022-08-02 00:00:00|138.77|136.97|137.08|135.28|139.94|138.14|136.72|134.92|3586
1659402000000|2022-08-02 01:00:00|137.07|135.27|134.97|133.17|138.43|136.63|134.67|132.87|4047
1659405600000|2022-08-02 02:00:00|134.96|133.16|133.27|131.47|136.14|134.34|132.73|130.93|4123
1659409200000|2022-08-02 03:00:00|133.26|131.46|131.63|129.83|133.3|131.5|131.25|129.45|3593
1659412800000|2022-08-02 04:00:00|131.62|129.82|131.65|129.85|132.54|130.74|129.66|127.86|2824
1659416400000|2022-08-02 05:00:00|131.61|129.81|131.4|129.6|132.4|130.6|131.2|129.4|2125
1659420000000|2022-08-02 06:00:00|131.41|129.61|132.18|130.38|133.01|131.21|131.33|129.53|2623
1659423600000|2022-08-02 07:00:00|132.19|130.39|132.22|130.42|132.61|130.81|130.68|128.88|2976
1659427200000|2022-08-02 08:00:00|132.21|130.41|130.7|128.9|132.35|130.55|130.41|128.61|2196
1659430800000|2022-08-02 09:00:00|130.69|128.89|132.96|131.16|133.27|131.47|129.87|128.07|3003
1659434400000|2022-08-02 10:00:00|132.92|131.12|133.6|131.8|134.49|132.69|132.03|130.23|4110
1659438000000|2022-08-02 11:00:00|133.58|131.78|134.46|132.66|135.81|134.01|133.1|131.3|3300
1659441600000|2022-08-02 12:00:00|134.42|132.62|132.1|130.3|135.17|133.37|131.47|129.67|3472
1659445200000|2022-08-02 13:00:00|132.11|130.31|133.49|131.69|134.49|132.69|132|130.2|5342
1659448800000|2022-08-02 14:00:00|133.48|131.68|136.19|134.39|136.63|134.83|132.04|130.24|7082
1659452400000|2022-08-02 15:00:00|136.17|134.37|135.73|133.93|136.38|134.58|133.42|131.62|5173
1659456000000|2022-08-02 16:00:00|135.74|133.94|138.03|136.23|138.52|136.72|135.38|133.58|4799
1659459600000|2022-08-02 17:00:00|138.04|136.24|135.81|134.01|138.16|136.36|135.5|133.7|3531
1659463200000|2022-08-02 18:00:00|135.77|133.97|134.23|132.43|136.68|134.88|134.12|132.32|3376
1659466800000|2022-08-02 19:00:00|134.24|132.44|134.97|133.17|135.61|133.81|133.34|131.54|3768
1659470400000|2022-08-02 20:00:00|134.98|133.18|136.23|134.43|136.36|134.56|134.86|133.06|2731
1659474000000|2022-08-02 21:00:00|136.24|134.44|136.16|134.36|136.44|134.64|135.05|133.25|1308
1659477600000|2022-08-02 22:00:00|136.15|134.35|135.94|134.14|136.3|134.5|135.22|133.42|2209
1659481200000|2022-08-02 23:00:00|135.93|134.13|134.7|132.9|136.38|134.58|134.24|132.44|3475
1659484800000|2022-08-03 00:00:00|134.69|132.89|131.78|129.98|135.09|133.29|131.15|129.35|5584
1659488400000|2022-08-03 01:00:00|131.8|130|133.74|131.94|134.01|132.21|131.24|129.44|3676
1659492000000|2022-08-03 02:00:00|133.73|131.93|133.83|132.03|134.45|132.65|132.97|131.17|3023
1659495600000|2022-08-03 03:00:00|133.81|132.01|134.03|132.23|134.96|133.16|133.43|131.63|3133
1659499200000|2022-08-03 04:00:00|134.04|132.24|134.01|132.21|134.85|133.05|133.52|131.72|2841
1659502800000|2022-08-03 05:00:00|134|132.2|134.82|133.02|135.02|133.22|133.72|131.92|2331
1659506400000|2022-08-03 06:00:00|134.81|133.01|135.98|134.18|136.24|134.44|134.78|132.98|2734
1659510000000|2022-08-03 07:00:00|135.99|134.19|135.3|133.5|136.01|134.21|134.56|132.76|2837
1659513600000|2022-08-03 08:00:00|135.32|133.52|137.47|135.67|137.82|136.02|135.31|133.51|3465
1659517200000|2022-08-03 09:00:00|137.48|135.68|137.6|135.8|138.28|136.48|137.08|135.28|2735
1659520800000|2022-08-03 10:00:00|137.61|135.81|137.44|135.64|137.8|136|136.94|135.14|2360
1659524400000|2022-08-03 11:00:00|137.46|135.66|138.57|136.77|138.96|137.16|137.28|135.48|3046
1659528000000|2022-08-03 12:00:00|138.58|136.78|138.1|136.3|140.05|138.25|137.99|136.19|4383
1659531600000|2022-08-03 13:00:00|138.12|136.32|139.03|137.23|139.29|137.49|137.97|136.17|3929
1659535200000|2022-08-03 14:00:00|139.02|137.22|138.04|136.24|139.48|137.68|137.44|135.64|4041
1659538800000|2022-08-03 15:00:00|138.05|136.25|139.53|137.73|140.45|138.65|138.01|136.21|4200
1659542400000|2022-08-03 16:00:00|139.54|137.74|140.32|138.52|140.76|138.96|138.45|136.65|3886
1659546000000|2022-08-03 17:00:00|140.31|138.51|141.69|139.89|143.94|142.14|140.29|138.49|4259
1659549600000|2022-08-03 18:00:00|141.7|139.9|141.59|139.79|141.96|140.16|140.59|138.79|3420
1659553200000|2022-08-03 19:00:00|141.58|139.78|141.32|139.52|142.1|140.3|140.73|138.93|2976
1659556800000|2022-08-03 20:00:00|141.3|139.5|140.49|138.69|142.31|140.51|140.18|138.38|2797
1659560400000|2022-08-03 21:00:00|140.48|138.68|140.48|138.68|141.29|139.49|140.41|138.61|1619
1659564000000|2022-08-03 22:00:00|140.49|138.69|137.41|135.61|140.89|139.09|136.57|134.77|3094
1659567600000|2022-08-03 23:00:00|137.4|135.6|134.78|132.98|137.4|135.6|134.12|132.32|3802
1659571200000|2022-08-04 00:00:00|134.73|132.93|137.67|135.87|138|136.2|134.14|132.34|3443
1659574800000|2022-08-04 01:00:00|137.66|135.86|138.64|136.84|139.36|137.56|137.62|135.82|3075
1659578400000|2022-08-04 02:00:00|138.65|136.85|138.3|136.5|139.44|137.64|138.18|136.38|1900
1659582000000|2022-08-04 03:00:00|138.29|136.49|137.92|136.12|138.65|136.85|137.24|135.44|1884
1659585600000|2022-08-04 04:00:00|137.95|136.15|138.48|136.68|138.63|136.83|137.72|135.92|1477
1659589200000|2022-08-04 05:00:00|138.49|136.69|138.2|136.4|139.19|137.39|138.1|136.3|1673
1659592800000|2022-08-04 06:00:00|138.19|136.39|137.56|135.76|138.95|137.15|136.07|134.27|3382
1659596400000|2022-08-04 07:00:00|137.54|135.74|136.46|134.66|137.93|136.13|136.15|134.35|2299
1659600000000|2022-08-04 08:00:00|136.47|134.67|136.05|134.25|137.08|135.28|135.4|133.6|2728
1659603600000|2022-08-04 09:00:00|136.04|134.24|136.88|135.08|137.16|135.36|135.7|133.9|1806
1659607200000|2022-08-04 10:00:00|136.89|135.09|137.28|135.48|138.35|136.55|136.58|134.78|1880
1659610800000|2022-08-04 11:00:00|137.26|135.46|136.78|134.98|137.46|135.66|136.52|134.72|2062
1659614400000|2022-08-04 12:00:00|136.77|134.97|136.61|134.81|137.49|135.69|135.36|133.56|3040
1659618000000|2022-08-04 13:00:00|136.6|134.8|138.06|136.26|139.51|137.71|136.22|134.42|4803
1659621600000|2022-08-04 14:00:00|138.1|136.3|136.96|135.16|139.05|137.25|135.9|134.1|4894
1659625200000|2022-08-04 15:00:00|136.97|135.17|137.45|135.65|137.83|136.03|136.32|134.52|3437
1659628800000|2022-08-04 16:00:00|137.46|135.66|134.08|132.28|138.27|136.47|133.43|131.63|3530
1659632400000|2022-08-04 17:00:00|134.07|132.27|135.95|134.15|135.99|134.19|133.94|132.14|3102
1659636000000|2022-08-04 18:00:00|135.96|134.16|135.28|133.48|136.84|135.04|134.22|132.42|3449
1659639600000|2022-08-04 19:00:00|135.29|133.49|134.43|132.63|135.89|134.09|133.26|131.46|3273
1659643200000|2022-08-04 20:00:00|134.45|132.65|135.48|133.68|135.92|134.12|134.4|132.6|2108
1659646800000|2022-08-04 21:00:00|135.52|133.72|134.32|132.52|135.78|133.98|134.22|132.42|1213
1659650400000|2022-08-04 22:00:00|134.31|132.51|135.22|133.42|135.31|133.51|133.88|132.08|2358
1659654000000|2022-08-04 23:00:00|135.24|133.44|135.21|133.41|135.89|134.09|134.83|133.03|2152
1659657600000|2022-08-05 00:00:00|135.22|133.42|135.29|133.49|136.28|134.48|134.82|133.02|2723
1659661200000|2022-08-05 01:00:00|135.27|133.47|137.06|135.26|137.36|135.56|135.18|133.38|3212
1659664800000|2022-08-05 02:00:00|137.05|135.25|138.11|136.31|138.55|136.75|136.93|135.13|4267
1659668400000|2022-08-05 03:00:00|138.13|136.33|138.97|137.17|139.37|137.57|137.89|136.09|3326
1659672000000|2022-08-05 04:00:00|138.98|137.18|138.62|136.82|139.54|137.74|138.24|136.44|2266
1659675600000|2022-08-05 05:00:00|138.63|136.83|139.18|137.38|139.22|137.42|137.8|136|2424
1659679200000|2022-08-05 06:00:00|139.19|137.39|139.03|137.23|140.2|138.4|138.73|136.93|3069
1659682800000|2022-08-05 07:00:00|139.02|137.22|138.38|136.58|139.83|138.03|138.14|136.34|2729
1659686400000|2022-08-05 08:00:00|138.37|136.57|138.55|136.75|139.11|137.31|137.94|136.14|1926
1659690000000|2022-08-05 09:00:00|138.56|136.76|138.15|136.35|138.72|136.92|137.98|136.18|1708
1659693600000|2022-08-05 10:00:00|138.17|136.37|138.68|136.88|138.94|137.14|137.93|136.13|2295
1659697200000|2022-08-05 11:00:00|138.67|136.87|140.85|139.05|140.9|139.1|138.33|136.53|3865
1659700800000|2022-08-05 12:00:00|140.84|139.04|138.64|136.84|141.62|139.82|138.29|136.49|5783
1659704400000|2022-08-05 13:00:00|138.62|136.82|138.61|136.81|139.49|137.69|137.42|135.62|4292
1659708000000|2022-08-05 14:00:00|138.6|136.8|139.46|137.66|140.62|138.82|138.47|136.67|4295
1659711600000|2022-08-05 15:00:00|139.47|137.67|138.38|136.58|139.87|138.07|138.31|136.51|3477
1659715200000|2022-08-05 16:00:00|138.36|136.56|138.02|136.22|138.66|136.86|137.07|135.27|3076
1659718800000|2022-08-05 17:00:00|138.01|136.21|136.81|135.01|138.11|136.31|136.49|134.69|3601
1659722400000|2022-08-05 18:00:00|136.8|135|137.23|135.43|137.49|135.69|136.77|134.97|2670
1659726000000|2022-08-05 19:00:00|137.22|135.42|137.59|135.79|137.82|136.02|137.03|135.23|2624
1659729600000|2022-08-05 20:00:00|137.58|135.78|138.28|136.48|138.33|136.53|137.21|135.41|1795
1659769200000|2022-08-06 07:00:00|141.71|139.91|141.08|139.28|142.14|140.34|140.87|139.07|1538
1659772800000|2022-08-06 08:00:00|141.09|139.29|141.02|139.22|142.49|140.69|141.01|139.21|2079
1659776400000|2022-08-06 09:00:00|141.01|139.21|141.03|139.23|141.53|139.73|140.5|138.7|1321
1659780000000|2022-08-06 10:00:00|141.02|139.22|141.24|139.44|142.05|140.25|141.02|139.22|1067
1659783600000|2022-08-06 11:00:00|141.23|139.43|141.27|139.47|141.6|139.8|140.86|139.06|1086
1659787200000|2022-08-06 12:00:00|141.26|139.46|142.02|140.22|142.38|140.58|141.23|139.43|1323
1659790800000|2022-08-06 13:00:00|142.01|140.21|142.21|140.41|143.42|141.62|142|140.2|1625
1659794400000|2022-08-06 14:00:00|142.19|140.39|142.01|140.21|142.46|140.66|141.75|139.95|1217
1659798000000|2022-08-06 15:00:00|142.02|140.22|142.08|140.28|142.33|140.53|141.43|139.63|1199
1659801600000|2022-08-06 16:00:00|142.12|140.32|141.39|139.59|142.66|140.86|141.38|139.58|1404
1659805200000|2022-08-06 17:00:00|141.34|139.54|143.41|141.61|144.42|142.62|140.03|138.23|3794
1659808800000|2022-08-06 18:00:00|143.39|141.59|142.92|141.12|143.48|141.68|141.97|140.17|2206
1659812400000|2022-08-06 19:00:00|142.93|141.13|142.94|141.14|143.37|141.57|142.47|140.67|1229
1659816000000|2022-08-06 20:00:00|142.95|141.15|143.32|141.52|143.47|141.67|142.26|140.46|1595
1659819600000|2022-08-06 21:00:00|143.35|141.55|143.78|141.98|143.79|141.99|142.72|140.92|1430
1659823200000|2022-08-06 22:00:00|143.79|141.99|143.04|141.24|144.09|142.29|142.76|140.96|1500
1659826800000|2022-08-06 23:00:00|143.02|141.22|142.22|140.42|143.95|142.15|141.3|139.5|3302
1659830400000|2022-08-07 00:00:00|142.23|140.43|139.68|137.88|143.1|141.3|138.88|137.08|3431
1659834000000|2022-08-07 01:00:00|139.67|137.87|140.97|139.17|141.11|139.31|139.01|137.21|2877
1659837600000|2022-08-07 02:00:00|140.98|139.18|141.58|139.78|141.98|140.18|140.78|138.98|1827
1659841200000|2022-08-07 03:00:00|141.57|139.77|141.41|139.61|142.04|140.24|140.97|139.17|1881
1659844800000|2022-08-07 04:00:00|141.42|139.62|140.76|138.96|142.03|140.23|140.7|138.9|1939
1659848400000|2022-08-07 05:00:00|140.75|138.95|141.34|139.54|141.69|139.89|140.68|138.88|1236
1659852000000|2022-08-07 06:00:00|141.33|139.53|141.57|139.77|141.89|140.09|141.32|139.52|1081
1659855600000|2022-08-07 07:00:00|141.58|139.78|141.42|139.62|141.87|140.07|141.34|139.54|863
1659859200000|2022-08-07 08:00:00|141.41|139.61|140.57|138.77|141.71|139.91|140.26|138.46|1413
1659862800000|2022-08-07 09:00:00|140.59|138.79|141.01|139.21|141.21|139.41|140.18|138.38|1450
1659866400000|2022-08-07 10:00:00|141.05|139.25|141.46|139.66|141.86|140.06|140.88|139.08|1101
1659870000000|2022-08-07 11:00:00|141.47|139.67|142.12|140.32|142.14|140.34|141.09|139.29|1426
1659873600000|2022-08-07 12:00:00|142.13|140.33|142.03|140.23|142.55|140.75|141.58|139.78|2446
1659877200000|2022-08-07 13:00:00|142.02|140.22|142.01|140.21|142.47|140.67|141.78|139.98|1544
1659880800000|2022-08-07 14:00:00|142.02|140.22|142.26|140.46|142.27|140.47|141.35|139.55|1739
1659884400000|2022-08-07 15:00:00|142.28|140.48|142.47|140.67|142.63|140.83|142|140.2|1455
1659888000000|2022-08-07 16:00:00|142.48|140.68|143.55|141.75|144.2|142.4|142.38|140.58|2049
1659891600000|2022-08-07 17:00:00|143.56|141.76|142.91|141.11|143.97|142.17|142.87|141.07|2244
1659895200000|2022-08-07 18:00:00|142.92|141.12|143.27|141.47|143.66|141.86|142.9|141.1|1249
1659898800000|2022-08-07 19:00:00|143.3|141.5|144.02|140.22|144.37|141.84|143.14|140|1124
1659902400000|2022-08-07 20:00:00|144.03|140.23|145.33|141.53|145.41|141.61|143.92|140.12|1961
1659906000000|2022-08-07 21:00:00|145.35|141.55|144.07|142.27|145.6|143|143.8|141.37|1714
1659909600000|2022-08-07 22:00:00|144.08|142.28|142.84|141.04|144.09|142.29|142.76|140.96|1661
1659913200000|2022-08-07 23:00:00|142.85|141.05|141.92|140.12|142.97|141.17|141.72|139.92|1793
1659916800000|2022-08-08 00:00:00|141.91|140.11|142.19|140.39|143.08|141.28|141.73|139.93|2300
1659920400000|2022-08-08 01:00:00|142.2|140.4|141.34|139.54|142.22|140.42|141.16|139.36|1934
1659924000000|2022-08-08 02:00:00|141.33|139.53|142.32|140.52|142.35|140.55|141.18|139.38|1811
1659927600000|2022-08-08 03:00:00|142.33|140.53|142.56|140.76|142.64|140.84|141.96|140.16|1338
1659931200000|2022-08-08 04:00:00|142.55|140.75|142.73|140.93|142.78|140.98|142.29|140.49|904
1659934800000|2022-08-08 05:00:00|142.74|140.94|143.95|142.15|144.04|142.24|142.7|140.9|1481
1659938400000|2022-08-08 06:00:00|143.96|142.16|144.71|142.91|145.19|143.39|143.96|142.16|2825
1659942000000|2022-08-08 07:00:00|144.7|142.9|145.07|143.27|145.4|143.6|144.5|142.7|1952
1659945600000|2022-08-08 08:00:00|145.08|143.28|147.81|146.01|149.04|147.24|145.05|143.25|4531
1659949200000|2022-08-08 09:00:00|147.82|146.02|147.89|146.09|148.69|146.89|147.71|145.91|2551
1659952800000|2022-08-08 10:00:00|147.9|146.1|147.84|146.04|148.91|147.11|147.71|145.91|1906
1659956400000|2022-08-08 11:00:00|147.83|146.03|147.67|145.87|147.86|146.06|146.7|144.9|2428
1659960000000|2022-08-08 12:00:00|147.66|145.86|148.48|146.68|148.77|146.97|146.86|145.06|2921
1659963600000|2022-08-08 13:00:00|148.47|146.67|147.96|146.16|148.7|146.9|146.83|145.03|3631
1659967200000|2022-08-08 14:00:00|147.97|146.17|146.93|145.13|148.2|146.4|146.84|145.04|2877
1659970800000|2022-08-08 15:00:00|146.9|145.1|145.01|143.21|147.08|145.28|144.65|142.85|3741
1659974400000|2022-08-08 16:00:00|144.99|143.19|145.16|143.36|145.19|143.39|143.91|142.11|2981
1659978000000|2022-08-08 17:00:00|145.15|143.35|145.27|143.47|145.46|143.66|144.46|142.66|1854
1659981600000|2022-08-08 18:00:00|145.28|143.48|145.36|143.56|145.85|144.05|144.59|142.79|2237
1659985200000|2022-08-08 19:00:00|145.34|143.54|145.58|143.78|145.97|144.17|144.54|142.74|2273
1659988800000|2022-08-08 20:00:00|145.57|143.77|146.54|144.74|146.68|144.88|145.26|143.46|1687
1659992400000|2022-08-08 21:00:00|146.55|144.75|144.88|143.08|146.62|144.82|144.56|142.76|1895
1659996000000|2022-08-08 22:00:00|144.85|143.05|144.61|142.81|144.95|143.15|142.57|140.77|2225
1659999600000|2022-08-08 23:00:00|144.62|142.82|144.46|142.66|145.32|143.52|144.06|142.26|2361
1660003200000|2022-08-09 00:00:00|144.45|142.65|144.28|142.48|145.25|143.45|143.74|141.94|2527
1660006800000|2022-08-09 01:00:00|144.3|142.5|143.75|141.95|144.51|142.71|143.38|141.58|3350
1660010400000|2022-08-09 02:00:00|143.74|141.94|144.76|142.96|144.89|143.09|143.53|141.73|2220
1660014000000|2022-08-09 03:00:00|144.77|142.97|145.15|143.35|145.32|143.52|144.4|142.6|2114
1660017600000|2022-08-09 04:00:00|145.14|143.34|145.01|143.21|145.36|143.56|144.52|142.72|2147
1660021200000|2022-08-09 05:00:00|145.02|143.22|144.63|142.83|145.17|143.37|144.52|142.72|2027
1660024800000|2022-08-09 06:00:00|144.64|142.84|144.15|142.35|144.71|142.91|143.6|141.8|2779
1660028400000|2022-08-09 07:00:00|144.14|142.34|144.48|142.68|144.57|142.77|143.69|141.89|3153
1660032000000|2022-08-09 08:00:00|144.47|142.67|143.52|141.72|144.55|142.75|143.28|141.48|2708
1660035600000|2022-08-09 09:00:00|143.5|141.7|139.61|137.81|143.53|141.73|139.39|137.59|4616
1660039200000|2022-08-09 10:00:00|139.59|137.79|137.85|136.05|140.31|138.51|137.81|136.01|4541
1660042800000|2022-08-09 11:00:00|137.86|136.06|137.17|135.37|138.79|136.99|136.4|134.6|4039
1660046400000|2022-08-09 12:00:00|137.18|135.38|137.18|135.38|137.91|136.11|136.53|134.73|3241
1660050000000|2022-08-09 13:00:00|137.16|135.36|136.31|134.51|138.16|136.36|135.69|133.89|4064
1660053600000|2022-08-09 14:00:00|136.3|134.5|136.41|134.61|136.68|134.88|134.31|132.51|4860
1660057200000|2022-08-09 15:00:00|136.4|134.6|136.27|134.47|137.36|135.56|136.07|134.27|3250
1660060800000|2022-08-09 16:00:00|136.24|134.44|136.18|134.38|136.48|134.68|135.45|133.65|3194
1660064400000|2022-08-09 17:00:00|136.17|134.37|135.94|134.14|136.55|134.75|135.54|133.74|3188
1660068000000|2022-08-09 18:00:00|135.96|134.16|135.24|133.44|135.98|134.18|134.99|133.19|2757
1660071600000|2022-08-09 19:00:00|135.23|133.43|134.62|132.82|135.24|133.44|134.05|132.25|3052
1660075200000|2022-08-09 20:00:00|134.61|132.81|135.35|133.55|135.6|133.8|134.45|132.65|2018
1660078800000|2022-08-09 21:00:00|135.36|133.56|136.14|134.34|136.3|134.5|135.33|133.53|1233
1660082400000|2022-08-09 22:00:00|136.13|134.33|135.72|133.92|136.53|134.73|134.93|133.13|1886
1660086000000|2022-08-09 23:00:00|135.71|133.91|135.63|133.83|135.83|134.03|135.19|133.39|1517
1660089600000|2022-08-10 00:00:00|135.62|133.82|133.82|132.02|135.63|133.83|132.34|130.54|3842
1660093200000|2022-08-10 01:00:00|133.81|132.01|134.41|132.61|134.88|133.08|133.77|131.97|2717
1660096800000|2022-08-10 02:00:00|134.4|132.6|133.76|131.96|134.54|132.74|132.35|130.55|2747
1660100400000|2022-08-10 03:00:00|133.75|131.95|132.95|131.15|133.81|132.01|132.76|130.96|1861
1660104000000|2022-08-10 04:00:00|132.96|131.16|134.14|132.34|134.27|132.47|132.83|131.03|2009
1660107600000|2022-08-10 05:00:00|134.15|132.35|134.02|132.22|134.43|132.63|133.95|132.15|1661
1660111200000|2022-08-10 06:00:00|134.03|132.23|133.69|131.89|134.03|132.23|133.03|131.23|1804
1660114800000|2022-08-10 07:00:00|133.7|131.9|134.54|132.74|134.86|133.06|133.61|131.81|1574
1660118400000|2022-08-10 08:00:00|134.55|132.75|135.32|133.52|135.51|133.71|134.41|132.61|1789
1660122000000|2022-08-10 09:00:00|135.33|133.53|134.96|133.16|135.37|133.57|134.45|132.65|1650
1660125600000|2022-08-10 10:00:00|134.95|133.15|134.62|132.82|135.02|133.22|134.17|132.37|1494
1660129200000|2022-08-10 11:00:00|134.61|132.81|135.25|133.45|135.63|133.83|134.5|132.7|1856
1660132800000|2022-08-10 12:00:00|135.26|133.46|140.5|138.7|141.23|139.43|134.7|132.9|5596
1660136400000|2022-08-10 13:00:00|140.49|138.69|141.93|140.13|142.13|140.33|139.89|138.09|5856
1660140000000|2022-08-10 14:00:00|141.94|140.14|143.96|142.16|144.68|142.88|141.59|139.79|3966
1660143600000|2022-08-10 15:00:00|143.97|142.17|143.32|141.52|144.25|142.45|143.09|141.29|3372
1660147200000|2022-08-10 16:00:00|143.33|141.53|142.77|140.97|144.48|142.68|142.62|140.82|3081
1660150800000|2022-08-10 17:00:00|142.78|140.98|142.6|140.8|142.83|141.03|141.83|140.03|2388
1660154400000|2022-08-10 18:00:00|142.62|140.82|141.05|139.25|142.99|141.19|140.15|138.35|2932
1660158000000|2022-08-10 19:00:00|141|139.2|141.37|139.57|141.83|140.03|140.72|138.92|2447
1660161600000|2022-08-10 20:00:00|141.36|139.56|142.35|140.55|142.53|140.73|141.33|139.53|1840
1660165200000|2022-08-10 21:00:00|142.34|140.54|143.55|141.75|144.25|142.45|141.91|140.11|1438
1660168800000|2022-08-10 22:00:00|143.54|141.74|143.25|141.45|143.77|141.97|142.84|141.04|2534
1660172400000|2022-08-10 23:00:00|143.26|141.46|143.13|141.33|143.77|141.97|142.81|141.01|2209
1660176000000|2022-08-11 00:00:00|143.12|141.32|143.77|141.97|143.96|142.16|142.7|140.9|3164
1660179600000|2022-08-11 01:00:00|143.76|141.96|145.33|143.53|145.62|143.82|143.5|141.7|4484
1660183200000|2022-08-11 02:00:00|145.34|143.54|144.52|142.72|145.53|143.73|143.78|141.98|3356
1660186800000|2022-08-11 03:00:00|144.53|142.73|144.52|142.72|144.7|142.9|143.68|141.88|2607
1660190400000|2022-08-11 04:00:00|144.53|142.73|145.37|143.57|145.39|143.59|144.38|142.58|2138
1660194000000|2022-08-11 05:00:00|145.38|143.58|145.13|143.33|145.67|143.87|144.54|142.74|3372
1660197600000|2022-08-11 06:00:00|145.15|143.35|144.74|142.94|145.65|143.85|144.31|142.51|3048
1660201200000|2022-08-11 07:00:00|144.73|142.93|144|142.2|145.65|143.85|143.53|141.73|3535
1660204800000|2022-08-11 08:00:00|144.01|142.21|144.83|143.03|144.86|143.06|143.51|141.71|2765
1660208400000|2022-08-11 09:00:00|144.82|143.02|144.03|142.23|144.97|143.17|143.98|142.18|2106
1660212000000|2022-08-11 10:00:00|144.02|142.22|144.07|142.27|144.58|142.78|143.79|141.99|2293
1660215600000|2022-08-11 11:00:00|144.08|142.28|144.53|142.73|144.94|143.14|143.99|142.19|2990
1660219200000|2022-08-11 12:00:00|144.52|142.72|146.74|144.94|148.05|146.25|144.52|142.72|5851
1660222800000|2022-08-11 13:00:00|146.77|144.97|149.43|147.63|149.56|147.76|145.66|143.86|5336
1660226400000|2022-08-11 14:00:00|149.46|147.66|147.13|145.33|149.78|147.98|146.21|144.41|5422
1660230000000|2022-08-11 15:00:00|147.14|145.34|144.84|143.04|147.36|145.56|144.5|142.7|4304
1660233600000|2022-08-11 16:00:00|144.83|143.03|145.58|143.78|145.61|143.81|144.38|142.58|3672
1660237200000|2022-08-11 17:00:00|145.59|143.79|145.74|143.94|146.63|144.83|145.21|143.41|3018
1660240800000|2022-08-11 18:00:00|145.75|143.95|145.29|143.49|145.75|143.95|144.17|142.37|3377
1660244400000|2022-08-11 19:00:00|145.3|143.5|145.36|143.56|145.66|143.86|144.63|142.83|2587
1660248000000|2022-08-11 20:00:00|145.37|143.57|145.09|143.29|145.66|143.86|144.55|142.75|2289
1660251600000|2022-08-11 21:00:00|145.08|143.28|145.27|143.47|145.71|143.91|144.45|142.65|1730
1660255200000|2022-08-11 22:00:00|145.28|143.48|143.63|141.83|145.38|143.58|143.58|141.78|2262
1660258800000|2022-08-11 23:00:00|143.64|141.84|143.84|142.04|144|142.2|143.07|141.27|2772
1660262400000|2022-08-12 00:00:00|143.83|142.03|143.99|142.19|144.2|142.4|142.23|140.43|3334
1660266000000|2022-08-12 01:00:00|143.98|142.18|143.57|141.77|144.34|142.54|143.38|141.58|1982
1660269600000|2022-08-12 02:00:00|143.56|141.76|143.37|141.57|144.01|142.21|142.05|140.25|2750
1660273200000|2022-08-12 03:00:00|143.38|141.58|143.01|141.21|143.59|141.79|142.8|141|1882
1660276800000|2022-08-12 04:00:00|143|141.2|143.48|141.68|143.71|141.91|142.67|140.87|1520
1660280400000|2022-08-12 05:00:00|143.47|141.67|143.17|141.37|144.09|142.29|142.88|141.08|1658
1660284000000|2022-08-12 06:00:00|143.16|141.36|143.21|141.41|143.44|141.64|142.29|140.49|2132
1660287600000|2022-08-12 07:00:00|143.2|141.4|142.8|141|143.24|141.44|142.4|140.6|1544
1660291200000|2022-08-12 08:00:00|142.79|140.99|142.82|141.02|143.14|141.34|142.28|140.48|1789
1660294800000|2022-08-12 09:00:00|142.81|141.01|143.56|141.76|144.2|142.4|142.58|140.78|2599
1660298400000|2022-08-12 10:00:00|143.58|141.78|141.45|139.65|143.81|142.01|141.15|139.35|2778
1660302000000|2022-08-12 11:00:00|141.44|139.64|139.79|137.99|141.68|139.88|139.41|137.61|2644
1660305600000|2022-08-12 12:00:00|139.75|137.95|140.65|138.85|140.82|139.02|139.72|137.92|1829
1660309200000|2022-08-12 13:00:00|140.66|138.86|141.25|139.45|141.87|140.07|140.08|138.28|3612
1660312800000|2022-08-12 14:00:00|141.24|139.44|140.95|139.15|141.35|139.55|140.33|138.53|3300
1660316400000|2022-08-12 15:00:00|140.94|139.14|141.54|139.74|141.88|140.08|140.8|139|2351
1660320000000|2022-08-12 16:00:00|141.55|139.75|141.42|139.62|142.14|140.34|141.18|139.38|1994
1660323600000|2022-08-12 17:00:00|141.41|139.61|141.81|140.01|141.96|140.16|141.27|139.47|1449
1660327200000|2022-08-12 18:00:00|141.8|140|142.92|141.12|143.1|141.3|141.54|139.74|2402
1660330800000|2022-08-12 19:00:00|142.91|141.11|143.39|141.59|144.17|142.37|142.91|141.11|2369
1660334400000|2022-08-12 20:00:00|143.38|141.58|143.32|141.52|143.54|141.74|142.68|140.88|1847
1660374000000|2022-08-13 07:00:00|147.33|145.53|146.4|144.6|148.04|146.24|146.11|144.31|3499
1660377600000|2022-08-13 08:00:00|146.39|144.59|145.49|143.69|147.05|145.25|145.16|143.36|3099
1660381200000|2022-08-13 09:00:00|145.5|143.7|146.39|144.59|146.79|144.99|145.08|143.28|3135
1660384800000|2022-08-13 10:00:00|146.4|144.6|146.44|144.64|146.98|145.18|145.67|143.87|2986
1660388400000|2022-08-13 11:00:00|146.45|144.65|146.26|144.46|146.55|144.75|145.07|143.27|2934
1660392000000|2022-08-13 12:00:00|146.27|144.47|145.09|143.29|146.29|144.49|143.79|141.99|2628
1660395600000|2022-08-13 13:00:00|145.1|143.3|144.89|143.09|145.58|143.78|144.59|142.79|2546
1660399200000|2022-08-13 14:00:00|144.87|143.07|145.13|143.33|145.56|143.76|144.71|142.91|2532
1660402800000|2022-08-13 15:00:00|145.15|143.35|146|144.2|146.13|144.33|144.67|142.87|2329
1660406400000|2022-08-13 16:00:00|145.99|144.19|145.48|143.68|146.22|144.42|145.12|143.32|2511
1660410000000|2022-08-13 17:00:00|145.49|143.69|145.52|143.72|145.94|144.14|145.23|143.43|2195
1660413600000|2022-08-13 18:00:00|145.51|143.71|144.36|142.56|145.66|143.86|144.06|142.26|2568
1660417200000|2022-08-13 19:00:00|144.35|142.55|144.07|142.27|144.57|142.77|143.35|141.55|2474
1660420800000|2022-08-13 20:00:00|144.06|142.26|145.17|143.37|145.31|143.51|143.8|142|2024
1660424400000|2022-08-13 21:00:00|145.18|143.38|145.09|143.29|145.42|143.62|144.86|143.06|1268
1660428000000|2022-08-13 22:00:00|145.1|143.3|145.24|143.44|145.46|143.66|144.39|142.59|1537
1660431600000|2022-08-13 23:00:00|145.23|143.43|145.24|143.44|146.09|144.29|144.89|143.09|1528
1660435200000|2022-08-14 00:00:00|145.23|143.43|144.39|142.59|145.68|143.88|143.52|141.72|2621
1660438800000|2022-08-14 01:00:00|144.4|142.6|144.28|142.48|144.8|143|142.65|140.85|2786
1660442400000|2022-08-14 02:00:00|144.29|142.49|144.98|143.18|145.37|143.57|144.2|142.4|2006
1660446000000|2022-08-14 03:00:00|144.96|143.16|144.81|143.01|145.44|143.64|144.59|142.79|1765
1660449600000|2022-08-14 04:00:00|144.82|143.02|145.41|143.61|145.62|143.82|144.65|142.85|2111
1660453200000|2022-08-14 05:00:00|145.4|143.6|145.56|143.76|145.84|144.04|145|143.2|1855
1660456800000|2022-08-14 06:00:00|145.57|143.77|145.92|144.12|146.14|144.34|145.53|143.73|1297
1660460400000|2022-08-14 07:00:00|145.93|144.13|147.71|145.91|148.76|146.96|145.92|144.12|3377
1660464000000|2022-08-14 08:00:00|147.66|145.86|146.34|144.54|147.66|145.86|145.97|144.17|3129
1660467600000|2022-08-14 09:00:00|146.35|144.55|147.69|145.89|147.75|145.95|146.29|144.49|1875
1660471200000|2022-08-14 10:00:00|147.68|145.88|146.44|144.64|147.68|145.88|146.2|144.4|1863
1660474800000|2022-08-14 11:00:00|146.43|144.63|146.2|144.4|147.05|145.25|145.87|144.07|1872
1660478400000|2022-08-14 12:00:00|146.19|144.39|145.14|143.34|146.19|144.39|144.79|142.99|1953
1660482000000|2022-08-14 13:00:00|145.13|143.33|143.07|141.27|145.13|143.33|142.18|140.38|2749
1660485600000|2022-08-14 14:00:00|143.06|141.26|143.98|142.18|144.19|142.39|142.76|140.96|1844
1660489200000|2022-08-14 15:00:00|143.96|142.16|144.96|143.16|145.07|143.27|143.46|141.66|1755
1660492800000|2022-08-14 16:00:00|144.95|143.15|140.83|139.03|145.29|143.49|140.7|138.9|3496
1660496400000|2022-08-14 17:00:00|140.82|139.02|139.59|137.79|141.17|139.37|139.22|137.42|4161
1660500000000|2022-08-14 18:00:00|139.58|137.78|140.2|138.4|140.54|138.74|139.12|137.32|2320
1660503600000|2022-08-14 19:00:00|140.19|138.39|141.62|137.82|141.87|138.67|139.96|137.19|1609
1660507200000|2022-08-14 20:00:00|141.63|137.83|141.54|137.74|142.05|138.25|141.14|137.34|1574
1660510800000|2022-08-14 21:00:00|141.55|137.75|140.7|138.9|141.57|139.47|140.36|137.45|1392
1660514400000|2022-08-14 22:00:00|140.69|138.89|140.19|138.39|141.04|139.24|139.15|137.35|2646
1660518000000|2022-08-14 23:00:00|140.2|138.4|140.33|138.53|140.9|139.1|139.65|137.85|2531
1660521600000|2022-08-15 00:00:00|140.34|138.54|141.15|139.35|141.33|139.53|138.97|137.17|3904
1660525200000|2022-08-15 01:00:00|141.16|139.36|141.69|139.89|141.83|140.03|140.17|138.37|3263
1660528800000|2022-08-15 02:00:00|141.7|139.9|143.05|141.25|143.34|141.54|141.37|139.57|3445
1660532400000|2022-08-15 03:00:00|143.04|141.24|142.1|140.3|144.38|142.58|141.91|140.11|4289
1660536000000|2022-08-15 04:00:00|142.12|140.32|141.58|139.78|142.16|140.36|141.12|139.32|3131
1660539600000|2022-08-15 05:00:00|141.57|139.77|141.47|139.67|142.15|140.35|141.04|139.24|3921
1660543200000|2022-08-15 06:00:00|141.45|139.65|136.74|134.94|141.53|139.73|136.34|134.54|5825
1660546800000|2022-08-15 07:00:00|136.73|134.93|135.81|134.01|136.83|135.03|135.08|133.28|4588
1660550400000|2022-08-15 08:00:00|135.82|134.02|136.2|134.4|136.41|134.61|134.63|132.83|3328
1660554000000|2022-08-15 09:00:00|136.19|134.39|136.16|134.36|136.25|134.45|135.09|133.29|2869
1660557600000|2022-08-15 10:00:00|136.18|134.38|136.62|134.82|136.68|134.88|135.71|133.91|2419
1660561200000|2022-08-15 11:00:00|136.61|134.81|135.48|133.68|136.78|134.98|135.24|133.44|2673
1660564800000|2022-08-15 12:00:00|135.5|133.7|135.22|133.42|136.38|134.58|134.64|132.84|3055
1660568400000|2022-08-15 13:00:00|135.21|133.41|136.88|135.08|137.07|135.27|135.05|133.25|3952
1660572000000|2022-08-15 14:00:00|136.87|135.07|137.23|135.43|137.39|135.59|136.42|134.62|3679
1660575600000|2022-08-15 15:00:00|137.22|135.42|138.37|136.57|138.5|136.7|136.86|135.06|3577
1660579200000|2022-08-15 16:00:00|138.38|136.58|138.39|136.59|138.64|136.84|137.91|136.11|2989
1660582800000|2022-08-15 17:00:00|138.4|136.6|137.92|136.12|138.58|136.78|137.69|135.89|2783
1660586400000|2022-08-15 18:00:00|137.91|136.11|137.95|136.15|138.15|136.35|137.37|135.57|2616
1660590000000|2022-08-15 19:00:00|137.96|136.16|137.96|136.16|138.5|136.7|137.38|135.58|3422
1660593600000|2022-08-15 20:00:00|137.95|136.15|138.32|136.52|138.48|136.68|137.76|135.96|2530
1660597200000|2022-08-15 21:00:00|138.3|136.5|137.72|135.92|138.66|136.86|137.5|135.7|1592
1660600800000|2022-08-15 22:00:00|137.73|135.93|136.69|134.89|138.61|136.81|136.55|134.75|2338
1660604400000|2022-08-15 23:00:00|136.7|134.9|138.16|136.36|139.02|137.22|135.54|133.74|4435
1660608000000|2022-08-16 00:00:00|138.11|136.31|138.57|136.77|138.98|137.18|136.76|134.96|3619
1660611600000|2022-08-16 01:00:00|138.58|136.78|138.2|136.4|139.31|137.51|138.13|136.33|2656
1660615200000|2022-08-16 02:00:00|138.18|136.38|137.22|135.42|138.63|136.83|137.03|135.23|1885
1660618800000|2022-08-16 03:00:00|137.21|135.41|137.97|136.17|138.34|136.54|135.66|133.86|3082
1660622400000|2022-08-16 04:00:00|137.98|136.18|136.67|134.87|138.32|136.52|136.56|134.76|2239
1660626000000|2022-08-16 05:00:00|136.66|134.86|136.62|134.82|136.84|135.04|135.77|133.97|2905
1660629600000|2022-08-16 06:00:00|136.61|134.81|137.11|135.31|137.57|135.77|136.5|134.7|1851
1660633200000|2022-08-16 07:00:00|137.12|135.32|137.53|135.73|137.58|135.78|136.99|135.19|1552
1660636800000|2022-08-16 08:00:00|137.52|135.72|137.52|135.72|137.61|135.81|137.12|135.32|1543
1660640400000|2022-08-16 09:00:00|137.53|135.73|138.81|137.01|139.32|137.52|137.49|135.69|2369
1660644000000|2022-08-16 10:00:00|138.82|137.02|138.47|136.67|139.36|137.56|138.34|136.54|1639
1660647600000|2022-08-16 11:00:00|138.46|136.66|138.6|136.8|139.29|137.49|138.15|136.35|2396
1660651200000|2022-08-16 12:00:00|138.59|136.79|137.54|135.74|138.88|137.08|137.3|135.5|2735
1660654800000|2022-08-16 13:00:00|137.53|135.73|137|135.2|137.94|136.14|136.44|134.64|3554
1660658400000|2022-08-16 14:00:00|136.99|135.19|136.64|134.84|137.35|135.55|136.08|134.28|3969
1660662000000|2022-08-16 15:00:00|136.65|134.85|138.04|136.24|138.24|136.44|136.31|134.51|3227
1660665600000|2022-08-16 16:00:00|138.03|136.23|137.66|135.86|138.26|136.46|136.7|134.9|3269
1660669200000|2022-08-16 17:00:00|137.67|135.87|137.66|135.86|138|136.2|136.83|135.03|2564
1660672800000|2022-08-16 18:00:00|137.65|135.85|136.85|135.05|138.52|136.72|135.47|133.67|4013
1660676400000|2022-08-16 19:00:00|136.84|135.04|137.85|136.05|138.02|136.22|136.65|134.85|2846
1660680000000|2022-08-16 20:00:00|137.84|136.04|138.04|136.24|138.29|136.49|137.42|135.62|1743
1660683600000|2022-08-16 21:00:00|138.03|136.23|137.54|135.74|138.2|136.4|137.08|135.28|1336
1660687200000|2022-08-16 22:00:00|137.53|135.73|136.96|135.16|137.58|135.78|136.58|134.78|2129
1660690800000|2022-08-16 23:00:00|136.97|135.17|137.26|135.46|137.67|135.87|136.59|134.79|2162
1660694400000|2022-08-17 00:00:00|137.27|135.47|139.23|137.43|139.33|137.53|137|135.2|3579
1660698000000|2022-08-17 01:00:00|139.24|137.44|140.38|138.58|140.43|138.63|138.75|136.95|3342
1660701600000|2022-08-17 02:00:00|140.37|138.57|142.55|140.75|143.55|141.75|140|138.2|4377
1660705200000|2022-08-17 03:00:00|142.56|140.76|145.15|143.35|145.79|143.99|142.56|140.76|4593
1660708800000|2022-08-17 04:00:00|145.16|143.36|144.85|143.05|145.28|143.48|143.71|141.91|2711
1660712400000|2022-08-17 05:00:00|144.84|143.04|144.21|142.41|145.02|143.22|143.63|141.83|3196
1660716000000|2022-08-17 06:00:00|144.2|142.4|144.74|142.94|145.52|143.72|144.2|142.4|3947
1660719600000|2022-08-17 07:00:00|144.75|142.95|139.35|137.55|144.82|143.02|139.28|137.48|5627
1660723200000|2022-08-17 08:00:00|139.34|137.54|138.93|137.13|140.44|138.64|138.67|136.87|3864
1660726800000|2022-08-17 09:00:00|138.92|137.12|140.28|138.48|140.98|139.18|138.56|136.76|2975
1660730400000|2022-08-17 10:00:00|140.27|138.47|138.82|137.02|140.39|138.59|138.16|136.36|2853
1660734000000|2022-08-17 11:00:00|138.85|137.05|139.5|137.7|139.56|137.76|138.68|136.88|2465
1660737600000|2022-08-17 12:00:00|139.49|137.69|137.06|135.26|139.67|137.87|136.21|134.41|4719
1660741200000|2022-08-17 13:00:00|137.05|135.25|134.88|133.08|137.25|135.45|133.54|131.74|5552
1660744800000|2022-08-17 14:00:00|134.85|133.05|133.6|131.8|135.37|133.57|133.29|131.49|4282
1660748400000|2022-08-17 15:00:00|133.59|131.79|134.94|133.14|135.32|133.52|133.28|131.48|3368
1660752000000|2022-08-17 16:00:00|134.95|133.15|135.14|133.34|135.45|133.65|134.28|132.48|3015
1660755600000|2022-08-17 17:00:00|135.12|133.32|136.09|134.29|136.23|134.43|134.56|132.76|2349
1660759200000|2022-08-17 18:00:00|136.14|134.34|135.62|133.82|136.94|135.14|134.8|133|5020
1660762800000|2022-08-17 19:00:00|135.64|133.84|135.54|133.74|136.14|134.34|134.85|133.05|3762
1660766400000|2022-08-17 20:00:00|135.53|133.73|135.9|134.1|136.27|134.47|134.79|132.99|2340
1660770000000|2022-08-17 21:00:00|135.91|134.11|135.03|133.23|135.93|134.13|134.04|132.24|1803
1660773600000|2022-08-17 22:00:00|135.02|133.22|134.37|132.57|135.25|133.45|134.13|132.33|2272
1660777200000|2022-08-17 23:00:00|134.38|132.58|134.8|133|135.09|133.29|133.96|132.16|2185
1660780800000|2022-08-18 00:00:00|134.79|132.99|134.98|133.18|135.32|133.52|133.25|131.45|3117
1660784400000|2022-08-18 01:00:00|134.97|133.17|135.29|133.49|135.64|133.84|134.34|132.54|2028
1660788000000|2022-08-18 02:00:00|135.28|133.48|135.01|133.21|135.66|133.86|134.64|132.84|1931
1660791600000|2022-08-18 03:00:00|135.03|133.23|134.66|132.86|135.16|133.36|134.49|132.69|1464
1660795200000|2022-08-18 04:00:00|134.65|132.85|133.87|132.07|134.85|133.05|133.52|131.72|1498
1660798800000|2022-08-18 05:00:00|133.89|132.09|133.89|132.09|134.4|132.6|133.7|131.9|1391
1660802400000|2022-08-18 06:00:00|133.88|132.08|133.65|131.85|134.48|132.68|133.61|131.81|1498
1660806000000|2022-08-18 07:00:00|133.63|131.83|134.23|132.43|134.3|132.5|133.18|131.38|1899
1660809600000|2022-08-18 08:00:00|134.22|132.42|134.73|132.93|134.89|133.09|133.67|131.87|1953
1660813200000|2022-08-18 09:00:00|134.74|132.94|135.38|133.58|135.59|133.79|134.54|132.74|1559
1660816800000|2022-08-18 10:00:00|135.39|133.59|135.22|133.42|135.87|134.07|134.78|132.98|2213
1660820400000|2022-08-18 11:00:00|135.21|133.41|135.81|134.01|135.81|134.01|134.85|133.05|1471
1660824000000|2022-08-18 12:00:00|135.8|134|136.06|134.26|136.11|134.31|135.15|133.35|2596
1660827600000|2022-08-18 13:00:00|136.07|134.27|135.21|133.41|136.09|134.29|134.82|133.02|3320
1660831200000|2022-08-18 14:00:00|135.19|133.39|136.44|134.64|136.61|134.81|134.88|133.08|2791
1660834800000|2022-08-18 15:00:00|136.45|134.65|136.94|135.14|137.23|135.43|135.88|134.08|2770
1660838400000|2022-08-18 16:00:00|136.95|135.15|135.15|133.35|137.01|135.21|134.53|132.73|2546
1660842000000|2022-08-18 17:00:00|135.16|133.36|133.34|131.54|135.69|133.89|133.23|131.43|2591
1660845600000|2022-08-18 18:00:00|133.32|131.52|133.51|131.71|133.84|132.04|132.82|131.02|2525
1660849200000|2022-08-18 19:00:00|133.52|131.72|133.73|131.93|134.16|132.36|133|131.2|1915
1660852800000|2022-08-18 20:00:00|133.74|131.94|134.39|132.59|134.52|132.72|133.39|131.59|1587
1660856400000|2022-08-18 21:00:00|134.38|132.58|134.13|132.33|134.69|132.89|133.86|132.06|1017
1660860000000|2022-08-18 22:00:00|134.14|132.34|133.6|131.8|134.36|132.56|133.51|131.71|1693
1660863600000|2022-08-18 23:00:00|133.58|131.78|130.03|128.23|134.15|132.35|128.46|126.66|4685
1660867200000|2022-08-19 00:00:00|130.02|128.22|127.37|125.57|130.03|128.23|126.33|124.53|5489
1660870800000|2022-08-19 01:00:00|127.36|125.56|126.28|124.48|127.39|125.59|125.3|123.5|3981
1660874400000|2022-08-19 02:00:00|126.27|124.47|127|125.2|127.15|125.35|125.76|123.96|2372
1660878000000|2022-08-19 03:00:00|126.99|125.19|127.83|126.03|128.38|126.58|126.54|124.74|1978
1660881600000|2022-08-19 04:00:00|127.84|126.04|127.72|125.92|128.34|126.54|127.09|125.29|1712
1660885200000|2022-08-19 05:00:00|127.73|125.93|127.71|125.91|128.01|126.21|127.33|125.53|1685
1660888800000|2022-08-19 06:00:00|127.72|125.92|121.53|119.73|128.43|126.63|118.67|116.87|5423
1660892400000|2022-08-19 07:00:00|121.51|119.71|121.98|120.18|122.7|120.9|121.11|119.31|4878
1660896000000|2022-08-19 08:00:00|121.97|120.17|119.76|117.96|122.06|120.26|119.04|117.24|3990
1660899600000|2022-08-19 09:00:00|119.79|117.99|120.99|119.19|121.49|119.69|119.75|117.95|2701
1660903200000|2022-08-19 10:00:00|121|119.2|120.97|119.17|121.72|119.92|120.83|119.03|2371
1660906800000|2022-08-19 11:00:00|120.94|119.14|120.57|118.77|121.14|119.34|118.84|117.04|5009
1660910400000|2022-08-19 12:00:00|120.58|118.78|121.14|119.34|121.31|119.51|119.19|117.39|3870
1660914000000|2022-08-19 13:00:00|121.16|119.36|120.05|118.25|121.47|119.67|120.03|118.23|2947
1660917600000|2022-08-19 14:00:00|120.04|118.24|120.21|118.41|121.19|119.39|120.02|118.22|2618
1660921200000|2022-08-19 15:00:00|120.2|118.4|120.38|118.58|120.51|118.71|119.74|117.94|3474
1660924800000|2022-08-19 16:00:00|120.39|118.59|121.21|119.41|121.84|120.04|120.23|118.43|3961
1660928400000|2022-08-19 17:00:00|121.2|119.4|120.34|118.54|121.46|119.66|119.87|118.07|3173
1660932000000|2022-08-19 18:00:00|120.33|118.53|119.09|117.29|120.37|118.57|118.64|116.84|2817
1660935600000|2022-08-19 19:00:00|119.1|117.3|119.08|117.28|119.85|118.05|116.74|114.94|3983
1660939200000|2022-08-19 20:00:00|119.06|117.26|118.17|116.37|119.55|117.75|117.73|115.93|2407
1660982400000|2022-08-20 08:00:00|118.04|116.24|118.02|116.22|118.04|116.24|118.02|116.22|3
1660986000000|2022-08-20 09:00:00|118.01|116.21|118.16|116.36|118.55|116.75|117.9|116.1|1132
1660989600000|2022-08-20 10:00:00|118.17|116.37|117.98|116.18|118.2|116.4|117.38|115.58|1220
1660993200000|2022-08-20 11:00:00|117.97|116.17|117.82|116.02|118.11|116.31|117.63|115.83|1257
1660996800000|2022-08-20 12:00:00|117.83|116.03|117.61|115.81|118.16|116.36|117.37|115.57|1526
1661000400000|2022-08-20 13:00:00|117.62|115.82|117.92|116.12|118.15|116.35|117.19|115.39|1379
1661004000000|2022-08-20 14:00:00|117.93|116.13|117.64|115.84|118.15|116.35|117.21|115.41|1334
1661007600000|2022-08-20 15:00:00|117.63|115.83|117.74|115.94|117.83|116.03|116.76|114.96|1501
1661011200000|2022-08-20 16:00:00|117.73|115.93|116.76|114.96|117.87|116.07|116.68|114.88|1567
1661014800000|2022-08-20 17:00:00|116.79|114.99|116.61|114.81|117.26|115.46|115.91|114.11|2344
1661018400000|2022-08-20 18:00:00|116.63|114.83|115.15|113.35|117.5|115.7|115.15|113.35|2809
1661022000000|2022-08-20 19:00:00|115.16|113.36|113.64|111.84|115.43|113.63|113.06|111.26|3611
1661025600000|2022-08-20 20:00:00|113.65|111.85|112.72|110.92|115.32|113.52|112.41|110.61|3074
1661029200000|2022-08-20 21:00:00|112.7|110.9|114.79|112.99|114.88|113.08|112.16|110.36|2609
1661032800000|2022-08-20 22:00:00|114.81|113.01|115.2|113.4|115.63|113.83|114.75|112.95|2458
1661036400000|2022-08-20 23:00:00|115.21|113.41|115.58|113.78|116.11|114.31|114.94|113.14|1874
1661040000000|2022-08-21 00:00:00|115.59|113.79|115.5|113.7|116.78|114.98|115.47|113.67|2274
1661043600000|2022-08-21 01:00:00|115.48|113.68|116.77|114.97|117.02|115.22|115.45|113.65|1637
1661047200000|2022-08-21 02:00:00|116.78|114.98|116.45|114.65|116.88|115.08|116.18|114.38|1215
1661050800000|2022-08-21 03:00:00|116.46|114.66|115.95|114.15|116.49|114.69|115.53|113.73|1254
1661054400000|2022-08-21 04:00:00|115.96|114.16|115.95|114.15|116.7|114.9|115.64|113.84|1389
1661058000000|2022-08-21 05:00:00|115.96|114.16|116.45|114.65|116.67|114.87|115.66|113.86|1225
1661061600000|2022-08-21 06:00:00|116.46|114.66|115.65|113.85|116.89|115.09|115.19|113.39|1882
1661065200000|2022-08-21 07:00:00|115.66|113.86|117.27|115.47|117.42|115.62|115.28|113.48|1995
1661068800000|2022-08-21 08:00:00|117.26|115.46|117.9|116.1|119.77|117.97|117.23|115.43|3505
1661072400000|2022-08-21 09:00:00|117.89|116.09|119.33|117.53|119.72|117.92|117.62|115.82|2598
1661076000000|2022-08-21 10:00:00|119.32|117.52|119.48|117.68|119.95|118.15|119|117.2|1926
1661079600000|2022-08-21 11:00:00|119.47|117.67|119.76|117.96|119.96|118.16|119.36|117.56|1287
1661083200000|2022-08-21 12:00:00|119.75|117.95|119.32|117.52|120.38|118.58|119.23|117.43|1763
1661086800000|2022-08-21 13:00:00|119.36|117.56|118.5|116.7|119.48|117.68|118.48|116.68|1698
1661090400000|2022-08-21 14:00:00|118.51|116.71|118.77|116.97|119|117.2|118.28|116.48|1940
1661094000000|2022-08-21 15:00:00|118.78|116.98|118.79|116.99|119.26|117.46|118.47|116.67|1094
1661097600000|2022-08-21 16:00:00|118.78|116.98|119.38|117.58|119.84|118.04|118.26|116.46|2447
1661101200000|2022-08-21 17:00:00|119.39|117.59|118.99|117.19|119.83|118.03|118.74|116.94|1636
1661104800000|2022-08-21 18:00:00|118.98|117.18|119.68|117.88|119.71|117.91|118.63|116.83|1395
1661108400000|2022-08-21 19:00:00|119.69|117.89|120.72|116.92|120.93|118.14|119.38|116.68|1388
1661112000000|2022-08-21 20:00:00|120.73|116.93|121.04|117.24|122.07|118.27|120.24|116.44|2024
1661115600000|2022-08-21 21:00:00|121.05|117.25|120.18|118.38|121.56|119.76|120.14|117.25|1990
1661119200000|2022-08-21 22:00:00|120.17|118.37|120.99|119.19|121.41|119.61|118.15|116.35|3591
1661122800000|2022-08-21 23:00:00|121.01|119.21|120.66|118.86|121.42|119.62|119.95|118.15|2431
1661126400000|2022-08-22 00:00:00|120.67|118.87|119.63|117.83|122.94|121.14|119.31|117.51|3784
1661130000000|2022-08-22 01:00:00|119.64|117.84|119.81|118.01|120.08|118.28|119.17|117.37|2340
1661133600000|2022-08-22 02:00:00|119.82|118.02|120.16|118.36|120.38|118.58|119.6|117.8|1240
1661137200000|2022-08-22 03:00:00|120.15|118.35|119.74|117.94|120.41|118.61|119.61|117.81|1465
1661140800000|2022-08-22 04:00:00|119.73|117.93|120.53|118.73|120.69|118.89|119.12|117.32|1640
1661144400000|2022-08-22 05:00:00|120.52|118.72|119.98|118.18|120.67|118.87|119.72|117.92|1446
1661148000000|2022-08-22 06:00:00|119.97|118.17|118.99|117.19|120.09|118.29|118.58|116.78|2236
1661151600000|2022-08-22 07:00:00|119|117.2|116.85|115.05|119.33|117.53|116.68|114.88|3285
1661155200000|2022-08-22 08:00:00|116.86|115.06|116.04|114.24|117.01|115.21|114.3|112.5|4918
1661158800000|2022-08-22 09:00:00|116.06|114.26|117.21|115.41|117.42|115.62|115.8|114|3218
1661162400000|2022-08-22 10:00:00|117.2|115.4|118.01|116.21|119.55|117.75|116.89|115.09|3102
1661166000000|2022-08-22 11:00:00|118.02|116.22|117.72|115.92|118.18|116.38|117.36|115.56|2475
1661169600000|2022-08-22 12:00:00|117.75|115.95|117.58|115.78|118.38|116.58|117.03|115.23|3318
1661173200000|2022-08-22 13:00:00|117.59|115.79|117.89|116.09|118.4|116.6|116.96|115.16|4355
1661176800000|2022-08-22 14:00:00|117.88|116.08|118.53|116.73|119.24|117.44|117.69|115.89|4368
1661180400000|2022-08-22 15:00:00|118.52|116.72|123.29|121.49|124.2|122.4|118.41|116.61|5809
1661184000000|2022-08-22 16:00:00|123.3|121.5|121.53|119.73|123.76|121.96|121.37|119.57|4006
1661187600000|2022-08-22 17:00:00|121.54|119.74|121.17|119.37|122.02|120.22|120.73|118.93|2752
1661191200000|2022-08-22 18:00:00|121.18|119.38|120.37|118.57|121.25|119.45|119.72|117.92|3307
1661194800000|2022-08-22 19:00:00|120.35|118.55|120.68|118.88|120.78|118.98|119.97|118.17|2425
1661198400000|2022-08-22 20:00:00|120.69|118.89|122.3|120.5|122.88|121.08|120.63|118.83|2963
1661202000000|2022-08-22 21:00:00|122.29|120.49|122.25|120.45|123.57|121.77|121.83|120.03|1695
1661205600000|2022-08-22 22:00:00|122.26|120.46|122.93|121.13|123.84|122.04|122.18|120.38|2187
1661209200000|2022-08-22 23:00:00|122.94|121.14|123.55|121.75|123.95|122.15|122.3|120.5|2864
1661212800000|2022-08-23 00:00:00|123.56|121.76|123.65|121.85|125.82|124.02|123.33|121.53|3432
1661216400000|2022-08-23 01:00:00|123.68|121.88|124.49|122.69|125.71|123.91|123.51|121.71|2542
1661220000000|2022-08-23 02:00:00|124.5|122.7|124.42|122.62|124.57|122.77|123.92|122.12|1613
1661223600000|2022-08-23 03:00:00|124.41|122.61|123.5|121.7|124.9|123.1|123.43|121.63|1781
1661227200000|2022-08-23 04:00:00|123.49|121.69|123.78|121.98|124.07|122.27|123.46|121.66|1484
1661230800000|2022-08-23 05:00:00|123.77|121.97|121.16|119.36|123.94|122.14|120.99|119.19|3339
1661234400000|2022-08-23 06:00:00|121.13|119.33|122.77|120.97|122.88|121.08|121.01|119.21|3770
1661238000000|2022-08-23 07:00:00|122.78|120.98|125.76|123.96|125.76|123.96|122.63|120.83|3785
1661241600000|2022-08-23 08:00:00|125.77|123.97|129.47|127.67|129.83|128.03|125.71|123.91|6218
1661245200000|2022-08-23 09:00:00|129.46|127.66|132.6|130.8|133.34|131.54|129.39|127.59|7311
1661248800000|2022-08-23 10:00:00|132.63|130.83|132.85|131.05|133.32|131.52|131.06|129.26|5801
1661252400000|2022-08-23 11:00:00|132.81|131.01|132.35|130.55|134.12|132.32|132.23|130.43|5260
1661256000000|2022-08-23 12:00:00|132.36|130.56|131.42|129.62|133.39|131.59|131.42|129.62|4505
1661259600000|2022-08-23 13:00:00|131.44|129.64|132.05|130.25|133.13|131.33|131.42|129.62|5955
1661263200000|2022-08-23 14:00:00|132.06|130.26|131.68|129.88|132.97|131.17|131.42|129.62|6042
1661266800000|2022-08-23 15:00:00|131.69|129.89|132.68|130.88|134.38|132.58|131.19|129.39|5548
1661270400000|2022-08-23 16:00:00|132.69|130.89|133.76|131.96|133.88|132.08|132.5|130.7|4335
1661274000000|2022-08-23 17:00:00|133.77|131.97|133.01|131.21|135.4|133.6|132.96|131.16|4324
1661277600000|2022-08-23 18:00:00|133|131.2|134.08|132.28|134.64|132.84|132.57|130.77|4229
1661281200000|2022-08-23 19:00:00|134.07|132.27|135.38|133.58|136.22|134.42|134.07|132.27|4376
1661284800000|2022-08-23 20:00:00|135.42|133.62|134.74|132.94|136.67|134.87|134.71|132.91|3738
1661288400000|2022-08-23 21:00:00|134.73|132.93|134.76|132.96|135|133.2|134.17|132.37|1486
1661292000000|2022-08-23 22:00:00|134.75|132.95|134.19|132.39|135.47|133.67|133.91|132.11|2638
1661295600000|2022-08-23 23:00:00|134.2|132.4|134.36|132.56|135.17|133.37|133.72|131.92|3302
1661299200000|2022-08-24 00:00:00|134.34|132.54|135.09|133.29|135.86|134.06|133.09|131.29|5026
1661302800000|2022-08-24 01:00:00|135.08|133.28|133.85|132.05|136.03|134.23|133.11|131.31|4593
1661306400000|2022-08-24 02:00:00|133.81|132.01|132.8|131|135.3|133.5|132.23|130.43|3993
1661310000000|2022-08-24 03:00:00|132.78|130.98|132.97|131.17|133.89|132.09|132.11|130.31|3754
1661313600000|2022-08-24 04:00:00|132.96|131.16|132.35|130.55|133|131.2|132.14|130.34|2886
1661317200000|2022-08-24 05:00:00|132.36|130.56|133.01|131.21|134.08|132.28|132.36|130.56|3206
1661320800000|2022-08-24 06:00:00|133.02|131.22|139.14|137.34|139.8|138|133|131.2|3758
1661324400000|2022-08-24 07:00:00|139.13|137.33|135.53|133.73|139.77|137.97|134.61|132.81|6258
1661328000000|2022-08-24 08:00:00|135.56|133.76|134.44|132.64|136.32|134.52|134.17|132.37|4100
1661331600000|2022-08-24 09:00:00|134.45|132.65|134.83|133.03|135.55|133.75|134.39|132.59|2966
1661335200000|2022-08-24 10:00:00|134.84|133.04|133.81|132.01|134.95|133.15|133.44|131.64|3105
1661338800000|2022-08-24 11:00:00|133.79|131.99|134.17|132.37|134.64|132.84|133.72|131.92|2504
1661342400000|2022-08-24 12:00:00|134.19|132.39|134.83|133.03|134.93|133.13|134.03|132.23|2773
1661346000000|2022-08-24 13:00:00|134.84|133.04|134.4|132.6|134.9|133.1|134.08|132.28|2754
1661349600000|2022-08-24 14:00:00|134.38|132.58|133.46|131.66|135.24|133.44|133.23|131.43|3804
1661353200000|2022-08-24 15:00:00|133.44|131.64|133.92|132.12|134.14|132.34|132.79|130.99|3611
1661356800000|2022-08-24 16:00:00|133.93|132.13|134.33|132.53|135.45|133.65|133.75|131.95|4334
1661360400000|2022-08-24 17:00:00|134.34|132.54|134.8|133|134.91|133.11|134.11|132.31|3010
1661364000000|2022-08-24 18:00:00|134.81|133.01|134.39|132.59|134.86|133.06|134.26|132.46|2276
1661367600000|2022-08-24 19:00:00|134.4|132.6|134.43|132.63|134.98|133.18|134.33|132.53|2385
1661371200000|2022-08-24 20:00:00|134.44|132.64|134.65|132.85|134.74|132.94|133.93|132.13|2190
1661374800000|2022-08-24 21:00:00|134.64|132.84|133.58|131.78|134.66|132.86|133.26|131.46|1360
1661378400000|2022-08-24 22:00:00|133.59|131.79|132.7|130.9|133.89|132.09|132.05|130.25|3105
1661382000000|2022-08-24 23:00:00|132.69|130.89|131.34|129.54|133.24|131.44|131.26|129.46|2750
1661385600000|2022-08-25 00:00:00|131.33|129.53|131.68|129.88|132.25|130.45|130.52|128.72|4189
1661389200000|2022-08-25 01:00:00|131.69|129.89|132.47|130.67|132.88|131.08|131.65|129.85|2832
1661392800000|2022-08-25 02:00:00|132.48|130.68|132.1|130.3|132.83|131.03|131.89|130.09|2435
1661396400000|2022-08-25 03:00:00|132.11|130.31|130.98|129.18|132.41|130.61|130.68|128.88|2365
1661400000000|2022-08-25 04:00:00|130.97|129.17|130.88|129.08|131.64|129.84|130.16|128.36|2269
1661403600000|2022-08-25 05:00:00|130.87|129.07|130.88|129.08|131.34|129.54|130.35|128.55|2038
1661407200000|2022-08-25 06:00:00|130.86|129.06|132.25|130.45|132.44|130.64|130.65|128.85|4136
1661410800000|2022-08-25 07:00:00|132.29|130.49|132.89|131.09|132.94|131.14|132.26|130.46|3380
1661414400000|2022-08-25 08:00:00|132.88|131.08|132.35|130.55|133.68|131.88|132.34|130.54|2823
1661418000000|2022-08-25 09:00:00|132.34|130.54|131.83|130.03|132.6|130.8|131.22|129.42|2115
1661421600000|2022-08-25 10:00:00|131.81|130.01|130.62|128.82|131.9|130.1|130.54|128.74|1882
1661425200000|2022-08-25 11:00:00|130.61|128.81|131.5|129.7|131.8|130|130.61|128.81|2390
1661428800000|2022-08-25 12:00:00|131.51|129.71|130.86|129.06|132|130.2|130.6|128.8|3106
1661432400000|2022-08-25 13:00:00|130.87|129.07|132.08|130.28|132.27|130.47|130.22|128.42|3888
1661436000000|2022-08-25 14:00:00|132.13|130.33|131.5|129.7|132.7|130.9|131.43|129.63|3754
1661439600000|2022-08-25 15:00:00|131.49|129.69|130.58|128.78|131.91|130.11|129.42|127.62|3642
1661443200000|2022-08-25 16:00:00|130.57|128.77|130.49|128.69|131.35|129.55|130.27|128.47|3293
1661446800000|2022-08-25 17:00:00|130.48|128.68|131.45|129.65|132.2|130.4|130.34|128.54|2671
1661450400000|2022-08-25 18:00:00|131.46|129.66|131.34|129.54|131.56|129.76|130.84|129.04|1970
1661454000000|2022-08-25 19:00:00|131.33|129.53|131.87|130.07|132.16|130.36|131.13|129.33|1717
1661457600000|2022-08-25 20:00:00|131.88|130.08|132.13|130.33|132.35|130.55|131.36|129.56|1384
1661461200000|2022-08-25 21:00:00|132.14|130.34|131.69|129.89|132.16|130.36|131.25|129.45|1035
1661464800000|2022-08-25 22:00:00|131.7|129.9|131.34|129.54|132.22|130.42|131.05|129.25|1581
1661468400000|2022-08-25 23:00:00|131.35|129.55|131.47|129.67|131.91|130.11|130.71|128.91|1679
1661472000000|2022-08-26 00:00:00|131.46|129.66|129.99|128.19|131.48|129.68|129.73|127.93|3085
1661475600000|2022-08-26 01:00:00|129.97|128.17|130.72|128.92|130.9|129.1|129.83|128.03|2124
1661479200000|2022-08-26 02:00:00|130.71|128.91|131.3|129.5|131.31|129.51|130.64|128.84|1898
1661482800000|2022-08-26 03:00:00|131.31|129.51|130.92|129.12|131.37|129.57|130.8|129|2075
1661486400000|2022-08-26 04:00:00|130.93|129.13|130.83|129.03|131.26|129.46|130.57|128.77|1702
1661490000000|2022-08-26 05:00:00|130.82|129.02|128.06|126.26|130.95|129.15|127.7|125.9|3489
1661493600000|2022-08-26 06:00:00|128.05|126.25|127.73|125.93|128.43|126.63|127.28|125.48|2751
1661497200000|2022-08-26 07:00:00|127.74|125.94|127.3|125.5|127.9|126.1|126.58|124.78|3266
1661500800000|2022-08-26 08:00:00|127.28|125.48|127.57|125.77|127.98|126.18|127.05|125.25|3096
1661504400000|2022-08-26 09:00:00|127.56|125.76|127.78|125.98|127.9|126.1|127.33|125.53|2241
1661508000000|2022-08-26 10:00:00|127.77|125.97|127.69|125.89|128.06|126.26|127.13|125.33|2322
1661511600000|2022-08-26 11:00:00|127.7|125.9|126.38|124.58|127.85|126.05|125.79|123.99|4051
1661515200000|2022-08-26 12:00:00|126.37|124.57|128.85|127.05|128.94|127.14|126.11|124.31|4315
1661518800000|2022-08-26 13:00:00|128.86|127.06|128.72|126.92|129.84|128.04|127.76|125.96|4350
1661522400000|2022-08-26 14:00:00|128.74|126.94|125.21|123.41|128.88|127.08|125.2|123.4|401
1661526000000|2022-08-26 15:00:00|125.2|123.4|122.55|120.75|125.26|123.46|121.62|119.82|3693
1661529600000|2022-08-26 16:00:00|122.53|120.73|121.57|119.77|122.87|121.07|120.8|119|2247
1661533200000|2022-08-26 17:00:00|121.55|119.75|120.43|118.63|121.66|119.86|120.36|118.56|1575
1661536800000|2022-08-26 18:00:00|120.47|118.67|120.04|118.24|120.55|118.75|118.82|117.02|1998
1661540400000|2022-08-26 19:00:00|120.02|118.22|120.37|118.57|120.57|118.77|119.94|118.14|1641
1661544000000|2022-08-26 20:00:00|120.38|118.58|120.68|118.88|120.96|119.16|120.22|118.42|1196
1661583600000|2022-08-27 07:00:00|118.01|116.21|118.46|116.66|118.5|116.7|117.56|115.76|1760
1661587200000|2022-08-27 08:00:00|118.47|116.67|118.2|116.4|118.47|116.67|117.98|116.18|1503
1661590800000|2022-08-27 09:00:00|118.21|116.41|117.76|115.96|118.22|116.42|117.69|115.89|1423
1661594400000|2022-08-27 10:00:00|117.73|115.93|117.88|116.08|118.44|116.64|117.67|115.87|1597
1661598000000|2022-08-27 11:00:00|117.9|116.1|117.82|116.02|118.07|116.27|117.49|115.69|1259
1661601600000|2022-08-27 12:00:00|117.81|116.01|117.48|115.68|117.95|116.15|117.11|115.31|1146
1661605200000|2022-08-27 13:00:00|117.49|115.69|117.01|115.21|117.66|115.86|116.68|114.88|1494
1661608800000|2022-08-27 14:00:00|117|115.2|116.09|114.29|117.22|115.42|115.99|114.19|1933
1661612400000|2022-08-27 15:00:00|116.1|114.3|115.55|113.75|116.32|114.52|114.3|112.5|3124
1661616000000|2022-08-27 16:00:00|115.56|113.76|115.88|114.08|116.08|114.28|114.21|112.41|2836
1661619600000|2022-08-27 17:00:00|115.89|114.09|115.61|113.81|116.5|114.7|115.53|113.73|2102
1661623200000|2022-08-27 18:00:00|115.6|113.8|115.67|113.87|115.98|114.18|115.36|113.56|1527
1661626800000|2022-08-27 19:00:00|115.66|113.86|116.08|114.28|116.1|114.3|115.48|113.68|1011
1661630400000|2022-08-27 20:00:00|116.06|114.26|116.25|114.45|116.28|114.48|115.58|113.78|1703
1661634000000|2022-08-27 21:00:00|116.26|114.46|115.5|113.7|116.28|114.48|115.44|113.64|853
1661637600000|2022-08-27 22:00:00|115.49|113.69|116|114.2|116.92|115.12|114.96|113.16|2413
1661641200000|2022-08-27 23:00:00|115.99|114.19|116.15|114.35|116.68|114.88|115.86|114.06|1368
1661644800000|2022-08-28 00:00:00|116.16|114.36|116.23|114.43|116.58|114.78|115.48|113.68|1649
1661648400000|2022-08-28 01:00:00|116.25|114.45|116.38|114.58|116.75|114.95|115.89|114.09|1245
1661652000000|2022-08-28 02:00:00|116.37|114.57|116.23|114.43|117.15|115.35|116.23|114.43|1406
1661655600000|2022-08-28 03:00:00|116.22|114.42|116.3|114.5|116.56|114.76|116.08|114.28|1115
1661659200000|2022-08-28 04:00:00|116.29|114.49|116.26|114.46|116.38|114.58|115.82|114.02|1292
1661662800000|2022-08-28 05:00:00|116.29|114.49|116.42|114.62|116.42|114.62|115.51|113.71|1273
1661666400000|2022-08-28 06:00:00|116.44|114.64|116.49|114.69|116.65|114.85|116.36|114.56|1095
1661670000000|2022-08-28 07:00:00|116.5|114.7|116.68|114.88|116.95|115.15|116.35|114.55|952
1661673600000|2022-08-28 08:00:00|116.69|114.89|116.75|114.95|117.34|115.54|116.46|114.66|1329
1661677200000|2022-08-28 09:00:00|116.76|114.96|117.51|115.71|117.69|115.89|116.43|114.63|1214
1661680800000|2022-08-28 10:00:00|117.5|115.7|119.9|118.1|121.96|120.16|117.14|115.34|2294
1661684400000|2022-08-28 11:00:00|119.91|118.11|118.85|117.05|119.96|118.16|118.29|116.49|2263
1661688000000|2022-08-28 12:00:00|118.86|117.06|117.72|115.92|118.94|117.14|117.35|115.55|1567
1661691600000|2022-08-28 13:00:00|117.69|115.89|117.86|116.06|118.08|116.28|117.35|115.55|1161
1661695200000|2022-08-28 14:00:00|117.89|116.09|117.88|116.08|118.35|116.55|116.58|114.78|2167
1661698800000|2022-08-28 15:00:00|117.89|116.09|118.85|117.05|118.85|117.05|117.81|116.01|1472
1661702400000|2022-08-28 16:00:00|118.86|117.06|118|116.2|119.25|117.45|117.97|116.17|1734
1661706000000|2022-08-28 17:00:00|118.01|116.21|118.48|116.68|118.81|117.01|117.97|116.17|1286
1661709600000|2022-08-28 18:00:00|118.49|116.69|119|117.2|119.08|117.28|118.48|116.68|1000
1661713200000|2022-08-28 19:00:00|118.99|117.19|119.84|116.04|120.09|117.38|118.81|115.76|1044
1661716800000|2022-08-28 20:00:00|119.82|116.02|120.05|116.25|120.48|116.68|119.74|115.94|869
1661720400000|2022-08-28 21:00:00|120.04|116.24|118.48|116.68|120.07|117.52|117.91|116.11|693
1661724000000|2022-08-28 22:00:00|118.43|116.63|117.59|115.79|118.78|116.98|117.24|115.44|1945
1661727600000|2022-08-28 23:00:00|117.58|115.78|113.44|111.64|117.65|115.85|112.73|110.93|3158
1661731200000|2022-08-29 00:00:00|113.39|111.59|113.72|111.92|114.38|112.58|111.85|110.05|3071
1661734800000|2022-08-29 01:00:00|113.71|111.91|115.6|113.8|115.73|113.93|113.62|111.82|1730
1661738400000|2022-08-29 02:00:00|115.55|113.75|116.7|114.9|117.48|115.68|115.3|113.5|2124
1661742000000|2022-08-29 03:00:00|116.71|114.91|117.16|115.36|117.66|115.86|116.52|114.72|1710
1661745600000|2022-08-29 04:00:00|117.17|115.37|116.68|114.88|117.48|115.68|116.55|114.75|1258
1661749200000|2022-08-29 05:00:00|116.69|114.89|115.5|113.7|117.37|115.57|115.44|113.64|1353
1661752800000|2022-08-29 06:00:00|115.49|113.69|116.56|114.76|116.75|114.95|115.49|113.69|1471
1661756400000|2022-08-29 07:00:00|116.55|114.75|116.42|114.62|116.84|115.04|115.91|114.11|1393
1661760000000|2022-08-29 08:00:00|116.43|114.63|115.58|113.78|116.63|114.83|115.35|113.55|1450
1661763600000|2022-08-29 09:00:00|115.57|113.77|116.12|114.32|116.26|114.46|115.56|113.76|1485
1661767200000|2022-08-29 10:00:00|116.11|114.31|116.05|114.25|116.46|114.66|115.84|114.04|1223
1661770800000|2022-08-29 11:00:00|116.07|114.27|116.28|114.48|116.37|114.57|115.84|114.04|1012
1661774400000|2022-08-29 12:00:00|116.29|114.49|117.93|116.13|119.2|117.4|116.25|114.45|1824
1661778000000|2022-08-29 13:00:00|117.94|116.14|118.62|116.82|119.18|117.38|117.89|116.09|1966
1661781600000|2022-08-29 14:00:00|118.58|116.78|119.24|117.44|120.49|118.69|118.48|116.68|1986
1661785200000|2022-08-29 15:00:00|119.23|117.43|119.78|117.98|120.21|118.41|119.08|117.28|1472
1661788800000|2022-08-29 16:00:00|119.79|117.99|120.11|118.31|120.4|118.6|119.49|117.69|1833
1661792400000|2022-08-29 17:00:00|120.1|118.3|119.87|118.07|120.2|118.4|119.51|117.71|801
1661796000000|2022-08-29 18:00:00|119.91|118.11|119.06|117.26|119.91|118.11|118.79|116.99|626
1661799600000|2022-08-29 19:00:00|119.05|117.25|118.98|117.18|119.22|117.42|118.58|116.78|623
1661803200000|2022-08-29 20:00:00|118.99|117.19|119.11|117.31|119.49|117.69|118.86|117.06|964
1661806800000|2022-08-29 21:00:00|119.1|117.3|119.28|117.48|119.38|117.58|118.87|117.07|392
1661810400000|2022-08-29 22:00:00|119.3|117.5|119.44|117.64|119.45|117.65|118.61|116.81|629
1661814000000|2022-08-29 23:00:00|119.46|117.66|120.47|118.67|120.8|119|119.04|117.24|1288
1661817600000|2022-08-30 00:00:00|120.46|118.66|119.96|118.16|120.46|118.66|119.39|117.59|1182
1661821200000|2022-08-30 01:00:00|119.95|118.15|118.95|117.15|119.97|118.17|118.38|116.58|1098
1661824800000|2022-08-30 02:00:00|118.94|117.14|120.05|118.25|120.22|118.42|118.59|116.79|747
1661828400000|2022-08-30 03:00:00|120.04|118.24|120.07|118.27|120.15|118.35|119.65|117.85|904
1661832000000|2022-08-30 04:00:00|120.06|118.26|121.19|119.39|121.57|119.77|119.98|118.18|1567
1661835600000|2022-08-30 05:00:00|121.15|119.35|120.03|118.23|121.15|119.35|119.95|118.15|1102
1661839200000|2022-08-30 06:00:00|120.02|118.22|119.86|118.06|120.19|118.39|119.62|117.82|688
1661842800000|2022-08-30 07:00:00|119.87|118.07|120.3|118.5|120.54|118.74|119.76|117.96|1073
1661846400000|2022-08-30 08:00:00|120.31|118.51|120.25|118.45|120.95|119.15|120.2|118.4|729
1661850000000|2022-08-30 09:00:00|120.26|118.46|120.02|118.22|120.36|118.56|119.96|118.16|569
1661853600000|2022-08-30 10:00:00|120.04|118.24|119.61|117.81|120.81|119.01|119.06|117.26|1281
1661857200000|2022-08-30 11:00:00|119.64|117.84|119.86|118.06|119.89|118.09|119.52|117.72|674
1661860800000|2022-08-30 12:00:00|119.88|118.08|119.41|117.61|120.15|118.35|118.8|117|875
1661864400000|2022-08-30 13:00:00|119.38|117.58|118.73|116.93|119.72|117.92|118.72|116.92|649
1661868000000|2022-08-30 14:00:00|118.75|116.95|114.86|113.06|118.9|117.1|114.1|112.3|2603
1661871600000|2022-08-30 15:00:00|114.88|113.08|115.03|113.23|115.41|113.61|114.31|112.51|2251
1661875200000|2022-08-30 16:00:00|115.01|113.21|113.5|111.7|115.81|114.01|112.74|110.94|2284
1661878800000|2022-08-30 17:00:00|113.49|111.69|114.07|112.27|114.24|112.44|113.4|111.6|1504
1661882400000|2022-08-30 18:00:00|114.06|112.26|114.39|112.59|114.51|112.71|113.76|111.96|733
1661886000000|2022-08-30 19:00:00|114.38|112.58|115.71|113.91|117.21|115.41|114.34|112.54|1975
1661889600000|2022-08-30 20:00:00|115.73|113.93|115.93|114.13|116.41|114.61|115.12|113.32|1400
1661893200000|2022-08-30 21:00:00|115.92|114.12|115.52|113.72|116.42|114.62|115.11|113.31|833
1661896800000|2022-08-30 22:00:00|115.56|113.76|116.22|114.42|116.38|114.58|115.47|113.67|778
1661900400000|2022-08-30 23:00:00|116.23|114.43|115.59|113.79|116.31|114.51|115.17|113.37|905
1661904000000|2022-08-31 00:00:00|115.6|113.8|116.5|114.7|117.08|115.28|115.5|113.7|1290
1661907600000|2022-08-31 01:00:00|116.51|114.71|117.12|115.32|117.58|115.78|116.22|114.42|1269
1661911200000|2022-08-31 02:00:00|117.11|115.31|118.32|116.52|118.69|116.89|117.02|115.22|1016
1661914800000|2022-08-31 03:00:00|118.33|116.53|118.18|116.38|118.78|116.98|117.9|116.1|749
1661918400000|2022-08-31 04:00:00|118.17|116.37|118.42|116.62|118.52|116.72|118.13|116.33|560
1661922000000|2022-08-31 05:00:00|118.44|116.64|118.47|116.67|118.79|116.99|118.29|116.49|388
1661925600000|2022-08-31 06:00:00|118.49|116.69|117.43|115.63|118.86|117.06|117.3|115.5|842
1661929200000|2022-08-31 07:00:00|117.44|115.64|117.52|115.72|117.76|115.96|117.12|115.32|812
1661932800000|2022-08-31 08:00:00|117.5|115.7|117.17|115.37|117.88|116.08|116.63|114.83|931
1661936400000|2022-08-31 09:00:00|117.18|115.38|117.14|115.34|117.39|115.59|116.84|115.04|566
1661940000000|2022-08-31 10:00:00|117.15|115.35|117.94|116.14|118.42|116.62|117.01|115.21|792
1661943600000|2022-08-31 11:00:00|117.95|116.15|117.66|115.86|118.19|116.39|117.36|115.56|979
1661947200000|2022-08-31 12:00:00|117.68|115.88|117.66|115.86|118.38|116.58|116.95|115.15|1306
1661950800000|2022-08-31 13:00:00|117.67|115.87|117.89|116.09|118.61|116.81|117.33|115.53|1525
1661954400000|2022-08-31 14:00:00|117.88|116.08|117.09|115.29|118.27|116.47|117.09|115.29|672
1661958000000|2022-08-31 15:00:00|116.8|115|117.28|115.48|117.35|115.55|115.14|113.34|1801
1661961600000|2022-08-31 16:00:00|117.27|115.47|116.67|114.87|117.42|115.62|116.56|114.76|1106
1661965200000|2022-08-31 17:00:00|116.66|114.86|116.27|114.47|117.55|115.75|115.61|113.81|896
1661968800000|2022-08-31 18:00:00|116.24|114.44|116.42|114.62|116.67|114.87|116.04|114.24|791
1661972400000|2022-08-31 19:00:00|116.38|114.58|117.06|115.26|117.84|116.04|116.3|114.5|1372
1661976000000|2022-08-31 20:00:00|117.07|115.27|116.77|114.97|117.27|115.47|116.52|114.72|841
1661979600000|2022-08-31 21:00:00|116.78|114.98|117.6|115.8|117.81|116.01|116.76|114.96|738
1661983200000|2022-08-31 22:00:00|117.56|115.76|116.76|114.96|117.82|116.02|116.55|114.75|1287
1661986800000|2022-08-31 23:00:00|116.75|114.95|116.03|114.23|116.82|115.02|115.36|113.56|1326
1661990400000|2022-09-01 00:00:00|116.04|114.24|115.51|113.71|116.61|114.81|114.27|112.47|2200
1661994000000|2022-09-01 01:00:00|115.5|113.7|116.24|114.44|116.56|114.76|115.35|113.55|1526
1661997600000|2022-09-01 02:00:00|116.25|114.45|116.19|114.39|117.86|116.06|116.15|114.35|1280
1662001200000|2022-09-01 03:00:00|116.22|114.42|115.47|113.67|116.58|114.78|114.83|113.03|1488
1662004800000|2022-09-01 04:00:00|115.42|113.62|115.76|113.96|116.06|114.26|115.13|113.33|1359
1662008400000|2022-09-01 05:00:00|115.75|113.95|115.55|113.75|116.38|114.58|115.52|113.72|1298
1662012000000|2022-09-01 06:00:00|115.54|113.74|115.41|113.61|115.77|113.97|115.15|113.35|1392
1662015600000|2022-09-01 07:00:00|115.39|113.59|114.63|112.83|115.41|113.61|114.05|112.25|1533
1662019200000|2022-09-01 08:00:00|114.62|112.82|115.91|114.11|115.91|114.11|114.3|112.5|1291
1662022800000|2022-09-01 09:00:00|115.9|114.1|116.53|114.73|117.17|115.37|115.39|113.59|1630
1662026400000|2022-09-01 10:00:00|116.52|114.72|116.9|115.1|116.94|115.14|116.31|114.51|1167
1662030000000|2022-09-01 11:00:00|116.91|115.11|117.21|115.41|117.52|115.72|116.53|114.73|1355
1662033600000|2022-09-01 12:00:00|117.2|115.4|116.83|115.03|117.35|115.55|115.79|113.99|1690
1662037200000|2022-09-01 13:00:00|116.82|115.02|116.46|114.66|117.03|115.23|116.08|114.28|2056
1662040800000|2022-09-01 14:00:00|116.44|114.64|114.26|112.46|116.53|114.73|113.85|112.05|3156
1662044400000|2022-09-01 15:00:00|114.25|112.45|114.76|112.96|115.26|113.46|114.04|112.24|1746
1662048000000|2022-09-01 16:00:00|114.74|112.94|115.61|113.81|115.63|113.83|114.43|112.63|2049
1662051600000|2022-09-01 17:00:00|115.62|113.82|115.58|113.78|117.04|115.24|115.43|113.63|1582
1662055200000|2022-09-01 18:00:00|115.6|113.8|116.09|114.29|116.91|115.11|115.52|113.72|1690
1662058800000|2022-09-01 19:00:00|116.1|114.3|116.84|115.04|116.86|115.06|116.02|114.22|1093
1662062400000|2022-09-01 20:00:00|116.82|115.02|117.62|115.82|117.69|115.89|116.64|114.84|1291
1662066000000|2022-09-01 21:00:00|117.63|115.83|117.83|116.03|118.05|116.25|117.47|115.67|781
1662069600000|2022-09-01 22:00:00|117.85|116.05|117.15|115.35|118.02|116.22|117.08|115.28|465
1662073200000|2022-09-01 23:00:00|117.16|115.36|117.62|115.82|117.82|116.02|117.05|115.25|497
1662076800000|2022-09-02 00:00:00|117.64|115.84|117.73|115.93|117.82|116.02|117.19|115.39|773
1662080400000|2022-09-02 01:00:00|117.72|115.92|117.42|115.62|117.87|116.07|117.27|115.47|740
1662084000000|2022-09-02 02:00:00|117.44|115.64|117.04|115.24|117.58|115.78|116.56|114.76|627
1662087600000|2022-09-02 03:00:00|117.05|115.25|118.29|116.49|118.51|116.71|117.05|115.25|1438
1662091200000|2022-09-02 04:00:00|118.33|116.53|118|116.2|118.69|116.89|117.87|116.07|675
1662094800000|2022-09-02 05:00:00|118.01|116.21|117.61|115.81|118.02|116.22|117.56|115.76|551
1662098400000|2022-09-02 06:00:00|117.62|115.82|118.25|116.45|118.3|116.5|117.14|115.34|698
1662102000000|2022-09-02 07:00:00|118.26|116.46|117.33|115.53|118.29|116.49|117.32|115.52|717
1662105600000|2022-09-02 08:00:00|117.37|115.57|117.55|115.75|117.58|115.78|117.13|115.33|440
1662109200000|2022-09-02 09:00:00|117.56|115.76|117.68|115.88|117.98|116.18|117.23|115.43|617
1662112800000|2022-09-02 10:00:00|117.69|115.89|117.29|115.49|117.97|116.17|116.97|115.17|705
1662116400000|2022-09-02 11:00:00|117.28|115.48|117.54|115.74|117.56|115.76|116.78|114.98|646
1662120000000|2022-09-02 12:00:00|117.53|115.73|119.13|117.33|120.64|118.84|117.29|115.49|2449
1662123600000|2022-09-02 13:00:00|119.15|117.35|118.89|117.09|119.84|118.04|118.87|117.07|1365
1662127200000|2022-09-02 14:00:00|118.9|117.1|119.59|117.79|120.16|118.36|118.36|116.56|1076
1662130800000|2022-09-02 15:00:00|119.6|117.8|120.36|118.56|120.37|118.57|119.17|117.37|1056
1662134400000|2022-09-02 16:00:00|120.37|118.57|119.39|117.59|121.22|119.42|118.81|117.01|2136
1662138000000|2022-09-02 17:00:00|119.37|117.57|116.95|115.15|119.47|117.67|116.88|115.08|1606
1662141600000|2022-09-02 18:00:00|116.93|115.13|116.6|114.8|117.04|115.24|115.96|114.16|1590
1662145200000|2022-09-02 19:00:00|116.59|114.79|116.51|114.71|117.18|115.38|115.66|113.86|1295
1662148800000|2022-09-02 20:00:00|116.52|114.72|117.13|115.33|117.28|115.48|116.14|114.34|899
1662188400000|2022-09-03 07:00:00|118.15|116.35|117.64|115.84|118.43|116.63|116.84|115.04|1699
1662192000000|2022-09-03 08:00:00|117.65|115.85|118.11|116.31|118.28|116.48|117.61|115.81|1559
1662195600000|2022-09-03 09:00:00|118.1|116.3|118.14|116.34|118.42|116.62|117.93|116.13|1437
1662199200000|2022-09-03 10:00:00|118.15|116.35|118.65|116.85|118.82|117.02|118.04|116.24|928
1662202800000|2022-09-03 11:00:00|118.63|116.83|118.58|116.78|118.73|116.93|118.21|116.41|1169
1662206400000|2022-09-03 12:00:00|118.57|116.77|118.92|117.12|119.06|117.26|118.52|116.72|1398
1662210000000|2022-09-03 13:00:00|118.93|117.13|119.05|117.25|119.21|117.41|118.72|116.92|1242
1662213600000|2022-09-03 14:00:00|119.09|117.29|118.33|116.53|119.11|117.31|118.05|116.25|1308
1662217200000|2022-09-03 15:00:00|118.34|116.54|118.43|116.63|118.68|116.88|118.14|116.34|1051
1662220800000|2022-09-03 16:00:00|118.44|116.64|118.85|117.05|119.23|117.43|118.42|116.62|893
1662224400000|2022-09-03 17:00:00|118.86|117.06|118.9|117.1|119.19|117.39|118.44|116.64|1180
1662228000000|2022-09-03 18:00:00|118.89|117.09|118.8|117|120.13|118.33|118.74|116.94|1333
1662231600000|2022-09-03 19:00:00|118.78|116.98|118.36|116.56|119.19|117.39|117.76|115.96|1845
1662235200000|2022-09-03 20:00:00|118.34|116.54|118.36|116.56|118.47|116.67|117.8|116|1219
1662238800000|2022-09-03 21:00:00|118.35|116.55|117.98|116.18|118.45|116.65|117.9|116.1|422
1662242400000|2022-09-03 22:00:00|118.01|116.21|118.2|116.4|118.74|116.94|117.81|116.01|1287
1662246000000|2022-09-03 23:00:00|118.21|116.41|118.69|116.89|118.71|116.91|118.21|116.41|840
1662249600000|2022-09-04 00:00:00|118.7|116.9|118.6|116.8|118.9|117.1|118.3|116.5|994
1662253200000|2022-09-04 01:00:00|118.61|116.81|118.59|116.79|118.99|117.19|118.49|116.69|901
1662256800000|2022-09-04 02:00:00|118.6|116.8|118.97|117.17|118.98|117.18|118.55|116.75|822
1662260400000|2022-09-04 03:00:00|118.96|117.16|118.69|116.89|119.11|117.31|118.47|116.67|882
1662264000000|2022-09-04 04:00:00|118.7|116.9|118.39|116.59|118.76|116.96|117.86|116.06|865
1662267600000|2022-09-04 05:00:00|118.4|116.6|118.46|116.66|118.62|116.82|118.32|116.52|646
1662271200000|2022-09-04 06:00:00|118.47|116.67|117.98|116.18|118.68|116.88|117.78|115.98|1027
1662274800000|2022-09-04 07:00:00|117.97|116.17|117.26|115.46|117.99|116.19|117.26|115.46|1239
1662278400000|2022-09-04 08:00:00|117.28|115.48|117.66|115.86|117.84|116.04|116.84|115.04|1511
1662282000000|2022-09-04 09:00:00|117.67|115.87|117.8|116|118.05|116.25|117.41|115.61|1131
1662285600000|2022-09-04 10:00:00|117.81|116.01|117.59|115.79|117.95|116.15|117.58|115.78|961
1662289200000|2022-09-04 11:00:00|117.64|115.84|117.97|116.17|117.97|116.17|117.25|115.45|1212
1662292800000|2022-09-04 12:00:00|117.96|116.16|118.93|117.13|118.95|117.15|117.59|115.79|2084
1662296400000|2022-09-04 13:00:00|118.94|117.14|117.46|115.66|119.08|117.28|117.4|115.6|1699
1662300000000|2022-09-04 14:00:00|117.44|115.64|117.38|115.58|117.7|115.9|117.24|115.44|1170
1662303600000|2022-09-04 15:00:00|117.37|115.57|117.79|115.99|117.85|116.05|117.37|115.57|886
1662307200000|2022-09-04 16:00:00|117.78|115.98|117.98|116.18|118.17|116.37|117.56|115.76|978
1662310800000|2022-09-04 17:00:00|117.97|116.17|118.18|116.38|118.25|116.45|117.92|116.12|880
1662314400000|2022-09-04 18:00:00|118.17|116.37|118.15|116.35|118.69|116.89|118.01|116.21|1016
1662318000000|2022-09-04 19:00:00|118.14|116.34|119.46|115.66|119.48|116.47|118.06|115.35|668
1662321600000|2022-09-04 20:00:00|119.47|115.67|119.57|115.77|119.88|116.08|119.31|115.51|484
1662325200000|2022-09-04 21:00:00|119.58|115.78|118.65|116.85|119.72|116.88|118.42|115.78|233
1662328800000|2022-09-04 22:00:00|118.48|116.68|118.36|116.56|118.63|116.83|118.27|116.47|422
1662332400000|2022-09-04 23:00:00|118.16|116.36|119.32|117.52|119.32|117.52|118.14|116.34|701
1662336000000|2022-09-05 00:00:00|119.33|117.53|119.36|117.56|119.82|118.02|118.88|117.08|937
1662339600000|2022-09-05 01:00:00|119.4|117.6|119.89|118.09|120.46|118.66|119.4|117.6|800
1662343200000|2022-09-05 02:00:00|119.9|118.1|119.44|117.64|120|118.2|119.38|117.58|485
1662346800000|2022-09-05 03:00:00|119.45|117.65|119.27|117.47|119.45|117.65|118.99|117.19|388
1662350400000|2022-09-05 04:00:00|119.3|117.5|119.94|118.14|120.14|118.34|119.26|117.46|400
1662354000000|2022-09-05 05:00:00|119.96|118.16|118.76|116.96|120.06|118.26|118.39|116.59|1029
1662357600000|2022-09-05 06:00:00|118.75|116.95|119.46|117.66|119.61|117.81|118.57|116.77|438
1662361200000|2022-09-05 07:00:00|119.47|117.67|118.16|116.36|119.48|117.68|118|116.2|684
1662364800000|2022-09-05 08:00:00|118.18|116.38|118.42|116.62|118.52|116.72|117.99|116.19|416
1662368400000|2022-09-05 09:00:00|118.44|116.64|118.84|117.04|118.99|117.19|118.09|116.29|328
1662372000000|2022-09-05 10:00:00|118.85|117.05|118.36|116.56|119.24|117.44|118.17|116.37|692
1662375600000|2022-09-05 11:00:00|118.33|116.53|118.78|116.98|118.98|117.18|118.15|116.35|472
1662379200000|2022-09-05 12:00:00|118.76|116.96|119.09|117.29|119.38|117.58|118.44|116.64|523
1662382800000|2022-09-05 13:00:00|119.1|117.3|119.62|117.82|119.82|118.02|118.77|116.97|761
1662386400000|2022-09-05 14:00:00|119.63|117.83|125.46|123.66|125.54|123.74|119.6|117.8|2334
1662390000000|2022-09-05 15:00:00|125.4|123.6|124.05|122.25|125.46|123.66|123.25|121.45|1704
1662393600000|2022-09-05 16:00:00|124.07|122.27|123.87|122.07|124.85|123.05|123.3|121.5|1218
1662397200000|2022-09-05 17:00:00|123.84|122.04|123.55|121.75|123.86|122.06|123.04|121.24|824
1662400800000|2022-09-05 18:00:00|123.56|121.76|124.14|122.34|124.19|122.39|123.14|121.34|971
1662404400000|2022-09-05 19:00:00|124.08|122.28|124.06|122.26|124.17|122.37|123.76|121.96|597
1662408000000|2022-09-05 20:00:00|124.04|122.24|124.81|123.01|124.89|123.09|123.99|122.19|587
1662411600000|2022-09-05 21:00:00|124.82|123.02|125.13|123.33|125.71|123.91|124.7|122.9|704
1662415200000|2022-09-05 22:00:00|125.12|123.32|125.9|124.1|127.03|125.23|124.8|123|805
1662418800000|2022-09-05 23:00:00|125.89|124.09|126.53|124.73|127.28|125.48|125.04|123.24|1797
1662422400000|2022-09-06 00:00:00|126.61|124.81|127.75|125.95|128.23|126.43|126.15|124.35|2362
1662426000000|2022-09-06 01:00:00|127.77|125.97|125.74|123.94|128.79|126.99|125.64|123.84|2381
1662429600000|2022-09-06 02:00:00|125.73|123.93|126.06|124.26|126.1|124.3|124.1|122.3|1967
1662433200000|2022-09-06 03:00:00|126.08|124.28|126.45|124.65|126.74|124.94|125.51|123.71|1407
1662436800000|2022-09-06 04:00:00|126.43|124.63|126.46|124.66|127.04|125.24|126.27|124.47|1060
1662440400000|2022-09-06 05:00:00|126.48|124.68|126.54|124.74|127.34|125.54|126.32|124.52|1070
1662444000000|2022-09-06 06:00:00|126.56|124.76|126.94|125.14|127.26|125.46|126.23|124.43|1161
1662447600000|2022-09-06 07:00:00|126.93|125.13|126.91|125.11|127.12|125.32|126.33|124.53|1262
1662451200000|2022-09-06 08:00:00|126.9|125.1|126.77|124.97|127.08|125.28|126.37|124.57|729
1662454800000|2022-09-06 09:00:00|126.78|124.98|125.76|123.96|126.83|125.03|124.5|122.7|842
1662458400000|2022-09-06 10:00:00|125.77|123.97|125.73|123.93|126.32|124.52|125.61|123.81|391
1662462000000|2022-09-06 11:00:00|125.72|123.92|125.9|124.1|126.11|124.31|125.42|123.62|515
1662465600000|2022-09-06 12:00:00|125.94|124.14|125.67|123.87|126.85|125.05|125.67|123.87|748
1662469200000|2022-09-06 13:00:00|125.66|123.86|125.33|123.53|126.06|124.26|124.89|123.09|1133
1662472800000|2022-09-06 14:00:00|125.34|123.54|125.98|124.18|126.03|124.23|124.07|122.27|1785
1662476400000|2022-09-06 15:00:00|125.99|124.19|125.81|124.01|125.99|124.19|125.31|123.51|1746
1662480000000|2022-09-06 16:00:00|125.8|124|125.39|123.59|126.3|124.5|125.31|123.51|729
1662483600000|2022-09-06 17:00:00|119.13|117.33|116.52|114.72|119.29|117.49|116.12|114.32|1879
1662487200000|2022-09-06 18:00:00|116.5|114.7|115.4|113.6|116.77|114.97|115.21|113.41|2140
1662490800000|2022-09-06 19:00:00|115.35|113.55|114.53|112.73|115.83|114.03|114.04|112.24|1753
1662494400000|2022-09-06 20:00:00|114.54|112.74|114.31|112.51|114.64|112.84|112.72|110.92|1807
1662498000000|2022-09-06 21:00:00|114.35|112.55|114.38|112.58|114.56|112.76|113.94|112.14|909
1662501600000|2022-09-06 22:00:00|114.37|112.57|113.94|112.14|114.42|112.62|113.59|111.79|968
1662505200000|2022-09-06 23:00:00|113.95|112.15|113.1|111.3|114.22|112.42|112.93|111.13|1306
1662508800000|2022-09-07 00:00:00|113.09|111.29|114.04|112.24|114.15|112.35|112.27|110.47|1493
1662512400000|2022-09-07 01:00:00|114.03|112.23|113.16|111.36|114.05|112.25|112.49|110.69|704
1662516000000|2022-09-07 02:00:00|113.19|111.39|111.92|110.12|113.42|111.62|111.29|109.49|1643
1662519600000|2022-09-07 03:00:00|111.93|110.13|112.93|111.13|113.03|111.23|111.83|110.03|842
1662523200000|2022-09-07 04:00:00|112.92|111.12|113.02|111.22|113.2|111.4|112.19|110.39|808
1662526800000|2022-09-07 05:00:00|113.03|111.23|112.84|111.04|113.26|111.46|112.79|110.99|540
1662530400000|2022-09-07 06:00:00|112.85|111.05|112.94|111.14|113.14|111.34|112.6|110.8|483
1662534000000|2022-09-07 07:00:00|112.95|111.15|113.4|111.6|113.43|111.63|112.49|110.69|619
1662537600000|2022-09-07 08:00:00|113.38|111.58|114.03|112.23|114.03|112.23|113.32|111.52|442
1662541200000|2022-09-07 09:00:00|114.02|112.22|113.92|112.12|114.13|112.33|113.54|111.74|546
1662544800000|2022-09-07 10:00:00|113.93|112.13|113.07|111.27|113.93|112.13|113.06|111.26|543
1662548400000|2022-09-07 11:00:00|113.08|111.28|113.39|111.59|113.52|111.72|112.63|110.83|623
1662552000000|2022-09-07 12:00:00|113.38|111.58|113.86|112.06|113.86|112.06|112.78|110.98|880
1662555600000|2022-09-07 13:00:00|113.85|112.05|114.47|112.67|115.35|113.55|113.83|112.03|1683
1662559200000|2022-09-07 14:00:00|114.43|112.63|114.79|112.99|115.15|113.35|114.28|112.48|1094
1662562800000|2022-09-07 15:00:00|114.78|112.98|114.36|112.56|115.03|113.23|113.95|112.15|838
1662566400000|2022-09-07 16:00:00|114.35|112.55|114.87|113.07|115.25|113.45|114.19|112.39|1041
1662570000000|2022-09-07 17:00:00|114.88|113.08|115.46|113.66|115.82|114.02|114.75|112.95|976
1662573600000|2022-09-07 18:00:00|115.47|113.67|116.27|114.47|116.75|114.95|115.38|113.58|1233
1662577200000|2022-09-07 19:00:00|116.26|114.46|116.42|114.62|116.87|115.07|116.05|114.25|805
1662580800000|2022-09-07 20:00:00|116.41|114.61|118.57|116.77|118.86|117.06|116.31|114.51|2073
1662584400000|2022-09-07 21:00:00|118.58|116.78|119.07|117.27|119.19|117.39|118.03|116.23|957
1662588000000|2022-09-07 22:00:00|119.08|117.28|120.26|118.46|120.26|118.46|118.97|117.17|1024
1662591600000|2022-09-07 23:00:00|120.3|118.5|119.6|117.8|120.41|118.61|119.09|117.29|890
1662595200000|2022-09-08 00:00:00|119.59|117.79|119.05|117.25|120.08|118.28|118.34|116.54|982
1662598800000|2022-09-08 01:00:00|119.06|117.26|118.61|116.81|119.24|117.44|118.47|116.67|869
1662602400000|2022-09-08 02:00:00|118.63|116.83|119.05|117.25|119.08|117.28|118.59|116.79|385
1662606000000|2022-09-08 03:00:00|119.04|117.24|118.55|116.75|119.16|117.36|118.43|116.63|460
1662609600000|2022-09-08 04:00:00|118.56|116.76|118.27|116.47|119.1|117.3|118.04|116.24|693
1662613200000|2022-09-08 05:00:00|118.28|116.48|118.87|117.07|118.92|117.12|118.19|116.39|743
1662616800000|2022-09-08 06:00:00|118.86|117.06|119.03|117.23|119.37|117.57|118.42|116.62|753
1662620400000|2022-09-08 07:00:00|119.04|117.24|117.95|116.15|119.37|117.57|116.84|115.04|1389
1662624000000|2022-09-08 08:00:00|117.94|116.14|118.07|116.27|118.13|116.33|117.73|115.93|427
1662627600000|2022-09-08 09:00:00|118.08|116.28|118.28|116.48|118.64|116.84|117.97|116.17|430
1662631200000|2022-09-08 10:00:00|118.26|116.46|121.21|119.41|121.21|119.41|118.17|116.37|1161
1662634800000|2022-09-08 11:00:00|121.22|119.42|126.35|124.55|126.55|124.75|121.07|119.27|2532
1662638400000|2022-09-08 12:00:00|126.32|124.52|128.13|126.33|128.66|126.86|125.58|123.78|3894
1662642000000|2022-09-08 13:00:00|128.12|126.32|127.65|125.85|129.45|127.65|126.55|124.75|2394
1662645600000|2022-09-08 14:00:00|127.67|125.87|130.29|128.49|130.55|128.75|126.69|124.89|2348
1662649200000|2022-09-08 15:00:00|130.28|128.48|128.35|126.55|131.12|129.32|128.08|126.28|2294
1662652800000|2022-09-08 16:00:00|128.36|126.56|128.26|126.46|128.69|126.89|127.04|125.24|2401
1662656400000|2022-09-08 17:00:00|128.27|126.47|128.19|126.39|128.59|126.79|127.79|125.99|1480
1662660000000|2022-09-08 18:00:00|128.25|126.45|128.44|126.64|130.8|129|128.17|126.37|1797
1662663600000|2022-09-08 19:00:00|128.46|126.66|129.55|127.75|129.63|127.83|128.23|126.43|1500
1662667200000|2022-09-08 20:00:00|129.5|127.7|129.21|127.41|129.62|127.82|128.96|127.16|1018
1662670800000|2022-09-08 21:00:00|129.2|127.4|129.58|127.78|129.93|128.13|128.85|127.05|919
1662674400000|2022-09-08 22:00:00|129.57|127.77|129.33|127.53|129.63|127.83|128.84|127.04|826
1662678000000|2022-09-08 23:00:00|129.32|127.52|127.53|125.73|129.57|127.77|127.5|125.7|857
1662681600000|2022-09-09 00:00:00|127.54|125.74|127.84|126.04|128.71|126.91|127.2|125.4|1297
1662685200000|2022-09-09 01:00:00|127.82|126.02|127.38|125.58|128.44|126.64|127.38|125.58|801
1662688800000|2022-09-09 02:00:00|127.37|125.57|127.15|125.35|128.1|126.3|127.06|125.26|958
1662692400000|2022-09-09 03:00:00|127.16|125.36|130.29|128.49|130.4|128.6|127.03|125.23|1540
1662696000000|2022-09-09 04:00:00|130.25|128.45|131.67|129.87|132.16|130.36|130.17|128.37|2362
1662699600000|2022-09-09 05:00:00|131.62|129.82|131.16|129.36|132.07|130.27|130.7|128.9|1534
1662703200000|2022-09-09 06:00:00|131.12|129.32|131.27|129.47|131.78|129.98|130.64|128.84|1189
1662706800000|2022-09-09 07:00:00|131.24|129.44|129.9|128.1|131.31|129.51|129.51|127.71|936
1662710400000|2022-09-09 08:00:00|129.89|128.09|131.16|129.36|131.93|130.13|129.84|128.04|1879
1662714000000|2022-09-09 09:00:00|131.13|129.33|131.87|130.07|132.01|130.21|130.15|128.35|1265
1662717600000|2022-09-09 10:00:00|131.89|130.09|132.05|130.25|133.04|131.24|131.41|129.61|1854
1662721200000|2022-09-09 11:00:00|132.04|130.24|135.7|133.9|137.61|135.81|131.43|129.63|2555
1662724800000|2022-09-09 12:00:00|135.69|133.89|136.66|134.86|139.55|137.75|135.34|133.54|2449
1662728400000|2022-09-09 13:00:00|136.73|134.93|135.19|133.39|136.73|134.93|134.76|132.96|2015
1662732000000|2022-09-09 14:00:00|135.18|133.38|134.87|133.07|135.84|134.04|134.37|132.57|1222
1662735600000|2022-09-09 15:00:00|134.88|133.08|135.19|133.39|136.79|134.99|134.53|132.73|1556
1662739200000|2022-09-09 16:00:00|135.18|133.38|135.28|133.48|136.38|134.58|134.1|132.3|1854
1662742800000|2022-09-09 17:00:00|135.27|133.47|133.66|131.86|135.55|133.75|133.29|131.49|1408
1662746400000|2022-09-09 18:00:00|133.65|131.85|132.43|130.63|133.67|131.87|132.06|130.26|1157
1662750000000|2022-09-09 19:00:00|132.42|130.62|132.26|130.46|132.43|130.63|131.99|130.19|909
1662753600000|2022-09-09 20:00:00|132.25|130.45|132.72|130.92|132.97|131.17|131.88|130.08|844
1662793200000|2022-09-10 07:00:00|135.43|133.63|132.36|130.56|135.45|133.65|132.06|130.26|1678
1662796800000|2022-09-10 08:00:00|132.4|130.6|132.9|131.1|134.76|132.96|132.37|130.57|1938
1662800400000|2022-09-10 09:00:00|132.89|131.09|133.59|131.79|133.64|131.84|132.83|131.03|1160
1662804000000|2022-09-10 10:00:00|133.56|131.76|133.06|131.26|133.59|131.79|132.68|130.88|1325
1662807600000|2022-09-10 11:00:00|133.05|131.25|134.52|132.72|135.09|133.29|132.98|131.18|1113
1662811200000|2022-09-10 12:00:00|134.51|132.71|135.14|133.34|135.16|133.36|132.55|130.75|2209
1662814800000|2022-09-10 13:00:00|135.15|133.35|133.77|131.97|135.37|133.57|133.3|131.5|2020
1662818400000|2022-09-10 14:00:00|133.78|131.98|134.93|133.13|135.62|133.82|133.52|131.72|1861
1662822000000|2022-09-10 15:00:00|134.92|133.12|133.87|132.07|135.28|133.48|133.62|131.82|1770
1662825600000|2022-09-10 16:00:00|133.88|132.08|132.92|131.12|134.28|132.48|132.61|130.81|1919
1662829200000|2022-09-10 17:00:00|132.93|131.13|131.48|129.68|133.07|131.27|131.35|129.55|1815
1662832800000|2022-09-10 18:00:00|131.47|129.67|132.72|130.92|133.12|131.32|131.43|129.63|1718
1662836400000|2022-09-10 19:00:00|132.71|130.91|132.78|130.98|132.9|131.1|132.33|130.53|1204
1662840000000|2022-09-10 20:00:00|132.77|130.97|132.67|130.87|133.18|131.38|132.22|130.42|1354
1662843600000|2022-09-10 21:00:00|132.65|130.85|132.51|130.71|134.09|132.29|132.22|130.42|1138
1662847200000|2022-09-10 22:00:00|132.52|130.72|133.73|131.93|133.87|132.07|132.41|130.61|2155
1662850800000|2022-09-10 23:00:00|133.74|131.94|133.56|131.76|134.77|132.97|133.36|131.56|1493
1662854400000|2022-09-11 00:00:00|133.57|131.77|133.33|131.53|134.23|132.43|132.78|130.98|1558
1662858000000|2022-09-11 01:00:00|133.35|131.55|133.05|131.25|133.84|132.04|132.86|131.06|1278
1662861600000|2022-09-11 02:00:00|133.1|131.3|132.48|130.68|133.23|131.43|131.72|129.92|1209
1662865200000|2022-09-11 03:00:00|132.46|130.66|132.16|130.36|132.66|130.86|131.86|130.06|923
1662868800000|2022-09-11 04:00:00|132.15|130.35|131.87|130.07|132.4|130.6|131.74|129.94|720
1662872400000|2022-09-11 05:00:00|131.9|130.1|131.97|130.17|132.35|130.55|131.67|129.87|897
1662876000000|2022-09-11 06:00:00|131.98|130.18|130.44|128.64|132.3|130.5|129.26|127.46|2031
1662879600000|2022-09-11 07:00:00|130.43|128.63|131.15|129.35|131.54|129.74|130.2|128.4|1307
1662883200000|2022-09-11 08:00:00|131.14|129.34|131.23|129.43|131.52|129.72|130.83|129.03|1230
1662886800000|2022-09-11 09:00:00|131.24|129.44|131.33|129.53|131.37|129.57|130.48|128.68|1092
1662890400000|2022-09-11 10:00:00|131.32|129.52|131.6|129.8|131.84|130.04|131.06|129.26|1031
1662894000000|2022-09-11 11:00:00|131.61|129.81|131.64|129.84|132.09|130.29|131.47|129.67|1089
1662897600000|2022-09-11 12:00:00|131.62|129.82|131.67|129.87|131.92|130.12|130.99|129.19|1041
1662901200000|2022-09-11 13:00:00|131.69|129.89|131.63|129.83|131.73|129.93|130.94|129.14|1053
1662904800000|2022-09-11 14:00:00|131.64|129.84|131.06|129.26|131.75|129.95|130.77|128.97|1108
1662908400000|2022-09-11 15:00:00|131.03|129.23|131.62|129.82|131.98|130.18|131.03|129.23|1180
1662912000000|2022-09-11 16:00:00|131.61|129.81|132.68|130.88|132.93|131.13|131.61|129.81|1160
1662915600000|2022-09-11 17:00:00|132.69|130.89|133.12|131.32|134.13|132.33|132.53|130.73|1249
1662919200000|2022-09-11 18:00:00|133.11|131.31|132.46|130.66|133.22|131.42|132.39|130.59|774
1662922800000|2022-09-11 19:00:00|132.48|130.68|133.61|129.81|134.06|131.26|132.39|129.81|662
1662926400000|2022-09-11 20:00:00|133.62|129.82|132.17|128.37|133.85|130.05|130.9|127.1|1585
1662930000000|2022-09-11 21:00:00|132.16|128.36|129.31|127.51|132.25|129.39|128.5|126.7|1063
1662933600000|2022-09-11 22:00:00|129.32|127.52|130.47|128.67|130.71|128.91|129.3|127.5|691