1605225600000|2020-11-13 00:00:00|248.21|244.21|248.91|244.91|249.56|245.56|247.72|243.72|1997
1605229200000|2020-11-13 01:00:00|248.92|244.92|250.26|246.26|251.03|247.03|248.8|244.8|1770
1605232800000|2020-11-13 02:00:00|250.27|246.27|250.21|246.21|250.82|246.82|249.94|245.94|1504
1605236400000|2020-11-13 03:00:00|250.24|246.24|250.21|246.21|251.05|247.05|249.98|245.98|1465
1605240000000|2020-11-13 04:00:00|250.19|246.19|250.18|246.18|251.35|247.35|249.72|245.72|1612
1605243600000|2020-11-13 05:00:00|250.17|246.17|249.16|245.16|250.24|246.24|248.56|244.56|2370
1605247200000|2020-11-13 06:00:00|249.15|245.15|249.72|245.72|250.24|246.24|248.85|244.85|1439
1605250800000|2020-11-13 07:00:00|249.68|245.68|248.48|244.48|249.75|245.75|247.57|243.57|1494
1605254400000|2020-11-13 08:00:00|248.47|244.47|250.85|246.85|251.08|247.08|248.23|244.23|1796
1605258000000|2020-11-13 09:00:00|250.89|246.89|251.77|247.77|252.49|248.49|250.75|246.75|1964
1605261600000|2020-11-13 10:00:00|251.79|247.79|250.74|246.74|252.23|248.23|249.88|245.88|1867
1605265200000|2020-11-13 11:00:00|250.73|246.73|250.98|246.98|251.2|247.2|249.89|245.89|2141
1605268800000|2020-11-13 12:00:00|250.97|246.97|252.57|248.57|253.13|249.13|250.96|246.96|1705
1605272400000|2020-11-13 13:00:00|252.58|248.58|256.99|252.99|257.44|253.44|252.23|248.23|2689
1605276000000|2020-11-13 14:00:00|257.05|253.05|258.06|254.06|261.74|257.74|257|253|4020
1605279600000|2020-11-13 15:00:00|258.05|254.05|257.53|253.53|258.53|254.53|256.87|252.87|2541
1605283200000|2020-11-13 16:00:00|257.54|253.54|263.58|259.58|266.01|262.01|256.79|252.79|4337
1605286800000|2020-11-13 17:00:00|263.55|259.55|261.78|257.78|263.69|259.69|261.41|257.41|2575
1605290400000|2020-11-13 18:00:00|261.79|257.79|262.36|258.36|262.45|258.45|261.76|257.76|1600
1605294000000|2020-11-13 19:00:00|262.35|258.35|261.69|257.69|262.46|258.46|259.88|255.88|2094
1605297600000|2020-11-13 20:00:00|261.7|257.7|260.78|256.78|262.05|258.05|260.59|256.59|1276
1605301200000|2020-11-13 21:00:00|260.77|256.77|261.92|257.92|262.22|258.22|260.75|256.75|1249
1605340800000|2020-11-14 08:00:00|258.29|254.29|256.46|252.46|258.65|254.65|255.87|251.87|2671
1605344400000|2020-11-14 09:00:00|256.49|252.49|254.32|250.32|256.55|252.55|254.03|250.03|2563
1605348000000|2020-11-14 10:00:00|254.31|250.31|253.95|249.95|255.26|251.26|253.77|249.77|2511
1605351600000|2020-11-14 11:00:00|253.97|249.97|254.92|250.92|255.02|251.02|253.62|249.62|1784
1605355200000|2020-11-14 12:00:00|254.93|250.93|256.16|252.16|256.17|252.17|254.21|250.21|1665
1605358800000|2020-11-14 13:00:00|256.14|252.14|254.72|250.72|256.15|252.15|253.17|249.17|2118
1605362400000|2020-11-14 14:00:00|254.71|250.71|254.88|250.88|255.17|251.17|254.08|250.08|1651
1605366000000|2020-11-14 15:00:00|255.19|251.19|254.17|250.17|255.45|251.45|253.67|249.67|1254
1605369600000|2020-11-14 16:00:00|254.15|250.15|253.86|249.86|255.21|251.21|253.48|249.48|1448
1605373200000|2020-11-14 17:00:00|253.85|249.85|254.94|250.94|255.2|251.2|251.5|247.5|3248
1605376800000|2020-11-14 18:00:00|254.9|250.9|255|251|255.7|251.7|254.73|250.73|1462
1605380400000|2020-11-14 19:00:00|255.01|251.01|254.64|250.64|256.14|252.14|253.79|249.79|1335
1605384000000|2020-11-14 20:00:00|254.62|250.62|255.49|251.49|255.77|251.77|254|250|1557
1605387600000|2020-11-14 21:00:00|255.48|251.48|254.84|250.84|255.75|251.75|254.65|250.65|1028
1605391200000|2020-11-14 22:00:00|254.85|250.85|255.43|251.43|256.13|252.13|254.63|250.63|820
1605394800000|2020-11-14 23:00:00|255.44|251.44|255.48|251.48|256.48|252.48|255.31|251.31|1310
1605398400000|2020-11-15 00:00:00|255.49|251.49|255.99|251.99|256.59|252.59|255.03|251.03|1450
1605402000000|2020-11-15 01:00:00|256|252|255.59|251.59|256.79|252.79|255.14|251.14|1743
1605405600000|2020-11-15 02:00:00|255.6|251.6|254.75|250.75|255.81|251.81|254|250|1765
1605409200000|2020-11-15 03:00:00|254.77|250.77|254.39|250.39|254.81|250.81|253.7|249.7|1191
1605412800000|2020-11-15 04:00:00|254.38|250.38|254.6|250.6|255.57|251.57|253.91|249.91|963
1605416400000|2020-11-15 05:00:00|254.62|250.62|255.79|251.79|256.16|252.16|254.62|250.62|1185
1605420000000|2020-11-15 06:00:00|255.77|251.77|255.96|251.96|256.48|252.48|255.28|251.28|1508
1605423600000|2020-11-15 07:00:00|255.95|251.95|255.69|251.69|256.26|252.26|255.35|251.35|1968
1605427200000|2020-11-15 08:00:00|255.73|251.73|256.47|252.47|256.59|252.59|255.72|251.72|1392
1605430800000|2020-11-15 09:00:00|256.48|252.48|255.45|251.45|256.54|252.54|255.12|251.12|2232
1605434400000|2020-11-15 10:00:00|255.46|251.46|253.52|249.52|255.88|251.88|252.81|248.81|2080
1605438000000|2020-11-15 11:00:00|253.53|249.53|253.19|249.19|255.09|251.09|252.95|248.95|1715
1605441600000|2020-11-15 12:00:00|253.16|249.16|253.29|249.29|254.67|250.67|251.84|247.84|2030
1605445200000|2020-11-15 13:00:00|253.28|249.28|253.97|249.97|254.77|250.77|252.37|248.37|1462
1605448800000|2020-11-15 14:00:00|253.89|249.89|253.89|249.89|254.64|250.64|253.12|249.12|1514
1605452400000|2020-11-15 15:00:00|253.9|249.9|253.86|249.86|254.88|250.88|253.12|249.12|1161
1605456000000|2020-11-15 16:00:00|253.8|249.8|253.42|249.42|254.03|250.03|252.24|248.24|1478
1605459600000|2020-11-15 17:00:00|253.43|249.43|249.71|245.71|253.43|249.43|248.83|244.83|3011
1605463200000|2020-11-15 18:00:00|249.7|245.7|250.76|246.76|250.82|246.82|249.07|245.07|1916
1605466800000|2020-11-15 19:00:00|250.75|246.75|249.66|245.66|251.13|247.13|249.48|245.48|1329
1605470400000|2020-11-15 20:00:00|249.65|245.65|250.05|246.05|250.45|246.45|248.99|244.99|1388
1605474000000|2020-11-15 21:00:00|250.04|246.04|250.43|246.43|250.94|246.94|249.52|245.52|1375
1605477600000|2020-11-15 22:00:00|250.44|246.44|251.85|247.85|251.94|247.94|249.02|245.02|843
1605481200000|2020-11-15 23:00:00|251.86|247.86|251.67|247.67|252.13|248.13|251.06|247.06|1000
1605484800000|2020-11-16 00:00:00|251.68|247.68|252.09|248.09|252.1|248.1|250.53|246.53|1478
1605488400000|2020-11-16 01:00:00|252.06|248.06|252.04|248.04|252.68|248.68|251.66|247.66|1172
1605492000000|2020-11-16 02:00:00|252.03|248.03|251.4|247.4|252.19|248.19|250.94|246.94|1019
1605495600000|2020-11-16 03:00:00|251.39|247.39|253.73|249.73|254.31|250.31|251.22|247.22|1149
1605499200000|2020-11-16 04:00:00|253.71|249.71|254.14|250.14|254.15|250.15|253.18|249.18|761
1605502800000|2020-11-16 05:00:00|254.13|250.13|254.33|250.33|255.23|251.23|253.9|249.9|1085
1605506400000|2020-11-16 06:00:00|254.34|250.34|254.71|250.71|255.22|251.22|253.86|249.86|1149
1605510000000|2020-11-16 07:00:00|254.7|250.7|255.11|251.11|255.32|251.32|254.21|250.21|1105
1605513600000|2020-11-16 08:00:00|255.1|251.1|254.52|250.52|255.22|251.22|253.97|249.97|959
1605517200000|2020-11-16 09:00:00|254.49|250.49|254.26|250.26|254.9|250.9|253.6|249.6|908
1605520800000|2020-11-16 10:00:00|254.25|250.25|255.33|251.33|255.66|251.66|253.87|249.87|1119
1605524400000|2020-11-16 11:00:00|255.34|251.34|254.53|250.53|256.34|252.34|254.33|250.33|1072
1605528000000|2020-11-16 12:00:00|254.55|250.55|255.57|251.57|255.63|251.63|254.54|250.54|765
1605531600000|2020-11-16 13:00:00|255.58|251.58|257.42|253.42|258.27|254.27|253.99|249.99|1192
1605535200000|2020-11-16 14:00:00|257.41|253.41|260.84|256.84|262.19|258.19|257.29|253.29|2452
1605538800000|2020-11-16 15:00:00|260.82|256.82|260.32|256.32|261.32|257.32|259.77|255.77|1896
1605542400000|2020-11-16 16:00:00|260.36|256.36|259.5|255.5|261.61|257.61|258.26|254.26|2574
1605546000000|2020-11-16 17:00:00|259.49|255.49|260.72|256.72|260.72|256.72|258.54|254.54|1328
1605549600000|2020-11-16 18:00:00|260.76|256.76|260.24|256.24|261.13|257.13|259.91|255.91|1306
1605553200000|2020-11-16 19:00:00|260.26|256.26|260.1|256.1|260.56|256.56|259.07|255.07|1749
1605556800000|2020-11-16 20:00:00|260.11|256.11|259.72|255.72|260.36|256.36|259.19|255.19|1284
1605560400000|2020-11-16 21:00:00|259.67|255.67|258.86|254.86|260.76|256.76|258.58|254.58|1743
1605564000000|2020-11-16 22:00:00|258.91|254.91|259.54|255.54|259.92|255.92|258.55|254.55|834
1605567600000|2020-11-16 23:00:00|259.53|255.53|260.25|256.25|261.09|257.09|259.18|255.18|1461
1605571200000|2020-11-17 00:00:00|260.23|256.23|263.85|259.85|263.94|259.94|259.62|255.62|1679
1605574800000|2020-11-17 01:00:00|263.91|259.91|263.48|259.48|265.28|261.28|262.65|258.65|2432
1605578400000|2020-11-17 02:00:00|263.49|259.49|269.85|265.85|269.87|265.87|263.3|259.3|2293
1605582000000|2020-11-17 03:00:00|269.86|265.86|268.27|264.27|272.15|268.15|267.85|263.85|2888
1605585600000|2020-11-17 04:00:00|268.28|264.28|269.85|265.85|270.63|266.63|268.02|264.02|2007
1605589200000|2020-11-17 05:00:00|269.83|265.83|268.56|264.56|271.45|267.45|268.11|264.11|2347
1605592800000|2020-11-17 06:00:00|268.57|264.57|269.21|265.21|270.41|266.41|268.45|264.45|2007
1605596400000|2020-11-17 07:00:00|269.19|265.19|268.9|264.9|270|266|267.98|263.98|2615
1605600000000|2020-11-17 08:00:00|268.91|264.91|269.41|265.41|270.99|266.99|268.21|264.21|2105
1605603600000|2020-11-17 09:00:00|269.4|265.4|265.62|261.62|270.68|266.68|264.29|260.29|2892
1605607200000|2020-11-17 10:00:00|265.63|261.63|267.89|263.89|267.9|263.9|265.46|261.46|1275
1605610800000|2020-11-17 11:00:00|267.9|263.9|268.52|264.52|268.95|264.95|266.59|262.59|1763
1605614400000|2020-11-17 12:00:00|268.55|264.55|269.89|265.89|271.04|267.04|267.62|263.62|2041
1605618000000|2020-11-17 13:00:00|269.91|265.91|268.86|264.86|270.48|266.48|268.1|264.1|2196
1605621600000|2020-11-17 14:00:00|268.87|264.87|273.72|269.72|277.34|273.34|268.81|264.81|3942
1605625200000|2020-11-17 15:00:00|273.71|269.71|273.54|269.54|274.25|270.25|271.13|267.13|3606
1605628800000|2020-11-17 16:00:00|273.53|269.53|273.74|269.74|276.39|272.39|272.63|268.63|5403
1605632400000|2020-11-17 17:00:00|273.73|269.73|271.81|267.81|274.22|270.22|270.15|266.15|4390
1605636000000|2020-11-17 18:00:00|271.79|267.79|272.27|268.27|272.81|268.81|271.51|267.51|3213
1605639600000|2020-11-17 19:00:00|272.28|268.28|273.21|269.21|273.6|269.6|272.05|268.05|3643
1605643200000|2020-11-17 20:00:00|273.22|269.22|272.72|268.72|273.74|269.74|272.19|268.19|2799
1605646800000|2020-11-17 21:00:00|272.88|268.88|271.36|267.36|272.88|268.88|270.27|266.27|3605
1605650400000|2020-11-17 22:00:00|271.35|267.35|272.74|268.74|272.85|268.85|269.86|265.86|1825
1605654000000|2020-11-17 23:00:00|272.73|268.73|273.67|269.67|273.67|269.67|271.98|267.98|2521
1605657600000|2020-11-18 00:00:00|273.65|269.65|272.91|268.91|275.23|271.23|271.63|267.63|4250
1605661200000|2020-11-18 01:00:00|272.92|268.92|272.33|268.33|273.32|269.32|271.39|267.39|2230
1605664800000|2020-11-18 02:00:00|272.3|268.3|270.05|266.05|272.54|268.54|269.94|265.94|1919
1605668400000|2020-11-18 03:00:00|270.06|266.06|271.25|267.25|271.25|267.25|267.82|263.82|2540
1605672000000|2020-11-18 04:00:00|271.26|267.26|272.01|268.01|273.87|269.87|270.63|266.63|4067
1605675600000|2020-11-18 05:00:00|272.06|268.06|258.49|254.49|272.57|268.57|247.12|243.12|6322
1605679200000|2020-11-18 06:00:00|258.5|254.5|262.01|258.01|263.68|259.68|257.36|253.36|4252
1605682800000|2020-11-18 07:00:00|261.99|257.99|262.47|258.47|263.07|259.07|259.48|255.48|3656
1605686400000|2020-11-18 08:00:00|262.52|258.52|263.68|259.68|264.03|260.03|261.98|257.98|2640
1605690000000|2020-11-18 09:00:00|263.69|259.69|262.2|258.2|263.78|259.78|260.56|256.56|3635
1605693600000|2020-11-18 10:00:00|262.18|258.18|263.98|259.98|263.98|259.98|261.41|257.41|2898
1605697200000|2020-11-18 11:00:00|264.03|260.03|264.02|260.02|264.38|260.38|262.4|258.4|2484
1605700800000|2020-11-18 12:00:00|264.11|260.11|261.92|257.92|264.27|260.27|261.72|257.72|2446
1605704400000|2020-11-18 13:00:00|261.91|257.91|261.09|257.09|263.17|259.17|260.16|256.16|2400
1605708000000|2020-11-18 14:00:00|261.12|257.12|259.23|255.23|261.77|257.77|259.07|255.07|2068
1605711600000|2020-11-18 15:00:00|259.22|255.22|260.42|256.42|260.61|256.61|255.96|251.96|3466
1605715200000|2020-11-18 16:00:00|260.4|256.4|260.67|256.67|261.41|257.41|258.25|254.25|2828
1605718800000|2020-11-18 17:00:00|260.66|256.66|261.39|257.39|261.68|257.68|259.81|255.81|1440
1605722400000|2020-11-18 18:00:00|261.37|257.37|261.41|257.41|261.94|257.94|260.63|256.63|1416
1605726000000|2020-11-18 19:00:00|261.4|257.4|261.31|257.31|262.77|258.77|260.26|256.26|1825
1605729600000|2020-11-18 20:00:00|261.32|257.32|262.37|258.37|262.47|258.47|260.7|256.7|1988
1605733200000|2020-11-18 21:00:00|262.35|258.35|263.33|259.33|264.24|260.24|262.32|258.32|1536
1605736800000|2020-11-18 22:00:00|263.32|259.32|263.87|259.87|264|260|262.24|258.24|1684
1605740400000|2020-11-18 23:00:00|263.88|259.88|265.75|261.75|266.7|262.7|263.47|259.47|1814
1605744000000|2020-11-19 00:00:00|265.77|261.77|264.15|260.15|266.42|262.42|262.83|258.83|2386
1605747600000|2020-11-19 01:00:00|264.14|260.14|264.26|260.26|264.29|260.29|263.2|259.2|997
1605751200000|2020-11-19 02:00:00|264.27|260.27|264.46|260.46|264.77|260.77|262.99|258.99|1518
1605754800000|2020-11-19 03:00:00|264.47|260.47|263.19|259.19|265.09|261.09|263.06|259.06|1147
1605758400000|2020-11-19 04:00:00|263.17|259.17|262.25|258.25|263.46|259.46|261.72|257.72|1236
1605762000000|2020-11-19 05:00:00|262.24|258.24|262.48|258.48|262.52|258.52|261.48|257.48|1300
1605765600000|2020-11-19 06:00:00|262.46|258.46|261.41|257.41|263.11|259.11|261.03|257.03|1529
1605769200000|2020-11-19 07:00:00|261.37|257.37|260.6|256.6|261.49|257.49|260.13|256.13|1527
1605772800000|2020-11-19 08:00:00|260.61|256.61|259.92|255.92|261.3|257.3|258.11|254.11|3169
1605776400000|2020-11-19 09:00:00|259.91|255.91|258.71|254.71|260.28|256.28|258.02|254.02|2901
1605780000000|2020-11-19 10:00:00|258.7|254.7|261.36|257.36|261.84|257.84|258.05|254.05|3133
1605783600000|2020-11-19 11:00:00|261.34|257.34|264.47|260.47|265.71|261.71|261.01|257.01|3311
1605787200000|2020-11-19 12:00:00|264.5|260.5|264.14|260.14|265.69|261.69|263.74|259.74|3284
1605790800000|2020-11-19 13:00:00|264.15|260.15|269.11|265.11|269.41|265.41|264.1|260.1|3464
1605794400000|2020-11-19 14:00:00|269.12|265.12|267.77|263.77|269.58|265.58|266.58|262.58|2765
1605798000000|2020-11-19 15:00:00|267.78|263.78|268.94|264.94|271.95|267.95|267.6|263.6|3014
1605801600000|2020-11-19 16:00:00|268.9|264.9|268.21|264.21|271.18|267.18|266.98|262.98|3391
1605805200000|2020-11-19 17:00:00|268.2|264.2|268.34|264.34|268.54|264.54|266.43|262.43|2233
1605808800000|2020-11-19 18:00:00|268.35|264.35|267.11|263.11|268.53|264.53|266.47|262.47|1747
1605812400000|2020-11-19 19:00:00|267.12|263.12|266.74|262.74|267.46|263.46|264.94|260.94|2265
1605816000000|2020-11-19 20:00:00|266.75|262.75|267.84|263.84|267.91|263.91|266.27|262.27|1643
1605819600000|2020-11-19 21:00:00|267.85|263.85|265.45|261.45|268.19|264.19|264.79|260.79|2404
1605823200000|2020-11-19 22:00:00|265.46|261.46|265.17|261.17|266.67|262.67|264.98|260.98|1800
1605826800000|2020-11-19 23:00:00|265.16|261.16|265.67|261.67|266.77|262.77|263.14|259.14|2798
1605830400000|2020-11-20 00:00:00|265.66|261.66|266.81|262.81|268.13|264.13|265.36|261.36|2264
1605834000000|2020-11-20 01:00:00|266.82|262.82|270.19|266.19|270.34|266.34|265.86|261.86|2694
1605837600000|2020-11-20 02:00:00|270.17|266.17|270.05|266.05|271.85|267.85|269.56|265.56|2516
1605841200000|2020-11-20 03:00:00|270.04|266.04|269.77|265.77|270.93|266.93|268.8|264.8|2180
1605844800000|2020-11-20 04:00:00|269.79|265.79|270.12|266.12|270.37|266.37|269.15|265.15|1877
1605848400000|2020-11-20 05:00:00|270.11|266.11|268.05|264.05|270.22|266.22|267.46|263.46|2365
1605852000000|2020-11-20 06:00:00|268.07|264.07|268.63|264.63|268.7|264.7|267.44|263.44|2155
1605855600000|2020-11-20 07:00:00|268.62|264.62|269.41|265.41|270.97|266.97|266.81|262.81|3684
1605859200000|2020-11-20 08:00:00|269.47|265.47|271.05|267.05|271.05|267.05|268.86|264.86|2541
1605862800000|2020-11-20 09:00:00|271.06|267.06|268.8|264.8|271.95|267.95|267.76|263.76|2940
1605866400000|2020-11-20 10:00:00|268.78|264.78|272.96|268.96|273.02|269.02|268.5|264.5|2798
1605870000000|2020-11-20 11:00:00|272.93|268.93|273.15|269.15|274.13|270.13|271.82|267.82|3194
1605873600000|2020-11-20 12:00:00|273.16|269.16|273.87|269.87|274.95|270.95|271.11|267.11|3484
1605877200000|2020-11-20 13:00:00|273.94|269.94|281.87|277.87|281.98|277.98|273.32|269.32|4474
1605880800000|2020-11-20 14:00:00|281.88|277.88|280.4|276.4|284.49|280.49|279.62|275.62|5082
1605884400000|2020-11-20 15:00:00|280.37|276.37|281.42|277.42|281.42|277.42|276.39|272.39|4426
1605888000000|2020-11-20 16:00:00|281.43|277.43|281.36|277.36|283.05|279.05|279.18|275.18|4824
1605891600000|2020-11-20 17:00:00|281.38|277.38|282.56|278.56|284.42|280.42|280.11|276.11|4317
1605895200000|2020-11-20 18:00:00|282.54|278.54|280.87|276.87|283.19|279.19|278.8|274.8|3346
1605898800000|2020-11-20 19:00:00|280.88|276.88|282.15|278.15|282.66|278.66|279.79|275.79|2028
1605902400000|2020-11-20 20:00:00|282.16|278.16|282.36|278.36|282.9|278.9|280.43|276.43|2627
1605906000000|2020-11-20 21:00:00|282.35|278.35|280.36|276.36|282.7|278.7|279.87|275.87|2689
1605945600000|2020-11-21 08:00:00|291.56|287.56|292.71|288.71|293.29|289.29|289.97|285.97|3210
1605949200000|2020-11-21 09:00:00|292.72|288.72|288.05|284.05|293.11|289.11|285.79|281.79|3183
1605952800000|2020-11-21 10:00:00|288.04|284.04|289.9|285.9|291.89|287.89|287.37|283.37|2632
1605956400000|2020-11-21 11:00:00|289.91|285.91|290.35|286.35|296.07|292.07|288.72|284.72|3203
1605960000000|2020-11-21 12:00:00|290.29|286.29|300.29|296.29|302.41|298.41|286.9|282.9|5406
1605963600000|2020-11-21 13:00:00|300.28|296.28|303.94|299.94|309.16|305.16|300.05|296.05|5941
1605967200000|2020-11-21 14:00:00|303.95|299.95|311.79|307.79|312.56|308.56|302.45|298.45|6519
1605970800000|2020-11-21 15:00:00|311.81|307.81|312.61|308.61|313.2|309.2|308.24|304.24|5209
1605974400000|2020-11-21 16:00:00|312.6|308.6|315.85|311.85|325.78|321.78|311.57|307.57|9354
1605978000000|2020-11-21 17:00:00|315.86|311.86|313.63|309.63|318.16|314.16|307.29|303.29|5974
1605981600000|2020-11-21 18:00:00|313.59|309.59|319.8|315.8|321.84|317.84|312.54|308.54|4584
1605985200000|2020-11-21 19:00:00|319.81|315.81|316.98|312.98|322.16|318.16|313.81|309.81|4406
1605988800000|2020-11-21 20:00:00|316.97|312.97|317.19|313.19|318.09|314.09|312.25|308.25|3958
1605992400000|2020-11-21 21:00:00|317.18|313.18|321.85|317.85|322.16|318.16|314.99|310.99|3834
1605996000000|2020-11-21 22:00:00|321.84|317.84|318.95|314.95|321.84|317.84|314.2|310.2|3598
1605999600000|2020-11-21 23:00:00|318.96|314.96|325.4|321.4|327.62|323.62|318.57|314.57|5441
1606003200000|2020-11-22 00:00:00|325.43|321.43|318.29|314.29|332.27|328.27|313.45|309.45|6435
1606006800000|2020-11-22 01:00:00|318.24|314.24|309.36|305.36|320.82|316.82|305.93|301.93|7916
1606010400000|2020-11-22 02:00:00|309.37|305.37|317.12|313.12|318.25|314.25|309.17|305.17|4927
1606014000000|2020-11-22 03:00:00|317.13|313.13|317.05|313.05|317.21|313.21|311.3|307.3|3837
1606017600000|2020-11-22 04:00:00|317.11|313.11|314.99|310.99|317.98|313.98|311.83|307.83|3392
1606021200000|2020-11-22 05:00:00|315|311|310.17|306.17|315|311|307.69|303.69|3360
1606024800000|2020-11-22 06:00:00|310.16|306.16|310.29|306.29|311.61|307.61|304.3|300.3|4361
1606028400000|2020-11-22 07:00:00|310.28|306.28|310.88|306.88|311.01|307.01|300.41|296.41|4842
1606032000000|2020-11-22 08:00:00|310.89|306.89|305.48|301.48|311.08|307.08|304.7|300.7|5150
1606035600000|2020-11-22 09:00:00|305.49|301.49|318.5|314.5|319.3|315.3|303.94|299.94|5539
1606039200000|2020-11-22 10:00:00|318.51|314.51|312.09|308.09|318.56|314.56|308.17|304.17|4946
1606042800000|2020-11-22 11:00:00|312.11|308.11|299.85|295.85|313.21|309.21|292.21|288.21|9014
1606046400000|2020-11-22 12:00:00|299.82|295.82|302.19|298.19|304.64|300.64|298.29|294.29|6748
1606050000000|2020-11-22 13:00:00|302.22|298.22|302.28|298.28|306.3|302.3|299.95|295.95|5157
1606053600000|2020-11-22 14:00:00|302.24|298.24|302.33|298.33|304.99|300.99|298.82|294.82|3984
1606057200000|2020-11-22 15:00:00|302.32|298.32|303.54|299.54|304.62|300.62|301.02|297.02|2839
1606060800000|2020-11-22 16:00:00|303.5|299.5|311.53|307.53|311.64|307.64|300.78|296.78|4312
1606064400000|2020-11-22 17:00:00|311.47|307.47|310.57|306.57|311.55|307.55|308.77|304.77|3407
1606068000000|2020-11-22 18:00:00|310.53|306.53|310.57|306.57|314.26|310.26|309.59|305.59|4951
1606071600000|2020-11-22 19:00:00|310.58|306.58|315.87|311.87|315.92|311.92|310.28|306.28|4083
1606075200000|2020-11-22 20:00:00|315.89|311.89|312.88|308.88|317.13|313.13|310.65|306.65|4608
1606078800000|2020-11-22 21:00:00|312.93|308.93|316.66|312.66|317.75|313.75|311.2|307.2|2872
1606082400000|2020-11-22 22:00:00|316.7|312.7|314.05|310.05|318.08|314.08|314.05|310.05|652
1606086000000|2020-11-22 23:00:00|314.1|310.1|308.08|304.08|314.1|310.1|307.05|303.05|2007
1606089600000|2020-11-23 00:00:00|308.68|304.68|302.9|298.9|311.28|307.28|302.15|298.15|2386
1606093200000|2020-11-23 01:00:00|302.85|298.85|305.96|301.96|306.17|302.17|301.5|297.5|1996
1606096800000|2020-11-23 02:00:00|306.08|302.08|304.65|300.65|307.33|303.33|304.27|300.27|924
1606100400000|2020-11-23 03:00:00|304.7|300.7|309.9|305.9|310.88|306.88|303.75|299.75|734
1606104000000|2020-11-23 04:00:00|309.85|305.85|311.58|307.58|316.03|312.03|309.6|305.6|2208
1606107600000|2020-11-23 05:00:00|311.6|307.6|314.85|310.85|318.18|314.18|311.6|307.6|2466
1606111200000|2020-11-23 06:00:00|314.9|310.9|316.15|312.15|316.17|312.17|311.1|307.1|2047
1606114800000|2020-11-23 07:00:00|316.16|312.16|314.68|310.68|317.08|313.08|313.25|309.25|1345
1606118400000|2020-11-23 08:00:00|314.7|310.7|315.56|311.56|318|314|314.7|310.7|1266
1606122000000|2020-11-23 09:00:00|315.58|311.58|324.96|320.96|327.34|323.34|315.4|311.4|2379
1606125600000|2020-11-23 10:00:00|324.98|320.98|322.78|318.78|325.32|321.32|320.75|316.75|1087
1606129200000|2020-11-23 11:00:00|322.79|318.79|321.81|317.81|328.7|324.7|318.95|314.95|2311
1606132800000|2020-11-23 12:00:00|321.76|317.76|325.55|321.55|326.29|322.29|316.5|312.5|1422
1606136400000|2020-11-23 13:00:00|325.5|321.5|322.58|318.58|326.87|322.87|311.35|307.35|2382
1606140000000|2020-11-23 14:00:00|322.57|318.57|328.81|324.81|333.64|329.64|319.95|315.95|3124
1606143600000|2020-11-23 15:00:00|328.87|324.87|320.25|316.25|331.29|327.29|318.8|314.8|3468
1606147200000|2020-11-23 16:00:00|320.3|316.3|326.5|322.5|327.31|323.31|319.28|315.28|2911
1606150800000|2020-11-23 17:00:00|326.55|322.55|329.07|325.07|333.25|329.25|325.35|321.35|2379
1606154400000|2020-11-23 18:00:00|329.24|325.24|327.17|323.17|329.58|325.58|325.92|321.92|1564
1606158000000|2020-11-23 19:00:00|327.25|323.25|335.12|331.12|335.5|331.5|326.11|322.11|1885
1606161600000|2020-11-23 20:00:00|335.27|331.27|335.44|331.44|338.59|334.59|332.7|328.7|1749
1606165200000|2020-11-23 21:00:00|335.39|331.39|334.75|330.75|341.24|337.24|331.85|327.85|3088
1606168800000|2020-11-23 22:00:00|334.72|330.72|340.6|336.6|341.55|337.55|332.8|328.8|1291
1606172400000|2020-11-23 23:00:00|340.75|336.75|339.82|335.82|341.58|337.58|334.6|330.6|1759
1606176000000|2020-11-24 00:00:00|340.12|336.12|344.75|340.75|346.11|342.11|335.16|331.16|3707
1606179600000|2020-11-24 01:00:00|344.74|340.74|346.85|342.85|349.99|345.99|344.05|340.05|2205
1606183200000|2020-11-24 02:00:00|346.25|342.25|344.25|340.25|350.65|346.65|344.25|340.25|1613
1606186800000|2020-11-24 03:00:00|344.2|340.2|352.1|348.1|353.3|349.3|343.95|339.95|1351
1606190400000|2020-11-24 04:00:00|352.05|348.05|365.25|361.25|366|362|350.1|346.1|2887
1606194000000|2020-11-24 05:00:00|365.3|361.3|369.4|365.4|379.03|375.03|355.85|351.85|4399
1606197600000|2020-11-24 06:00:00|369.35|365.35|358.68|354.68|371.64|367.64|344.9|340.9|3856
1606201200000|2020-11-24 07:00:00|360.75|356.75|361.75|357.75|367.21|363.21|359.86|355.86|3722
1606204800000|2020-11-24 08:00:00|361.74|357.74|371.01|367.01|376.41|372.41|361.71|357.71|4335
1606208400000|2020-11-24 09:00:00|371.02|367.02|357.1|353.1|371.89|367.89|355.56|351.56|5634
1606212000000|2020-11-24 10:00:00|357.14|353.14|352.9|348.9|358.12|354.12|336.69|332.69|5762
1606215600000|2020-11-24 11:00:00|352.91|348.91|349.12|345.12|354.66|350.66|346.5|342.5|3999
1606219200000|2020-11-24 12:00:00|349.07|345.07|340.37|336.37|349.81|345.81|337.46|333.46|4876
1606222800000|2020-11-24 13:00:00|340.45|336.45|350.91|346.91|351.02|347.02|340.44|336.44|4900
1606226400000|2020-11-24 14:00:00|350.92|346.92|348.46|344.46|352.8|348.8|345.59|341.59|3852
1606230000000|2020-11-24 15:00:00|348.37|344.37|354.74|350.74|354.74|350.74|346.77|342.77|3911
1606233600000|2020-11-24 16:00:00|354.75|350.75|359.36|355.36|365.6|361.6|352.26|348.26|4278
1606237200000|2020-11-24 17:00:00|359.35|355.35|355.29|351.29|361.25|357.25|354.69|350.69|3037
1606240800000|2020-11-24 18:00:00|355.36|351.36|362.87|358.87|363.83|359.83|353.06|349.06|4008
1606244400000|2020-11-24 19:00:00|362.86|358.86|363.57|359.57|365.47|361.47|362.23|358.23|3851
1606248000000|2020-11-24 20:00:00|363.54|359.54|366.31|362.31|368.1|364.1|358.14|354.14|4026
1606251600000|2020-11-24 21:00:00|366.32|362.32|356.68|352.68|367.29|363.29|353.3|349.3|3354
1606255200000|2020-11-24 22:00:00|356.62|352.62|359.19|355.19|359.23|355.23|354.99|350.99|2014
1606258800000|2020-11-24 23:00:00|359.2|355.2|361.56|357.56|364.7|360.7|358.38|354.38|3825
1606262400000|2020-11-25 00:00:00|361.57|357.57|362.34|358.34|365.25|361.25|358.7|354.7|3890
1606266000000|2020-11-25 01:00:00|362.35|358.35|361.88|357.88|366.93|362.93|359.79|355.79|3067
1606269600000|2020-11-25 02:00:00|361.9|357.9|349.61|345.61|361.9|357.9|347.77|343.77|3977
1606273200000|2020-11-25 03:00:00|349.62|345.62|344.11|340.11|353.31|349.31|343.04|339.04|3111
1606276800000|2020-11-25 04:00:00|344.05|340.05|340.37|336.37|349.6|345.6|340.33|336.33|2269
1606280400000|2020-11-25 05:00:00|340.32|336.32|348.01|344.01|348.55|344.55|339.68|335.68|2984
1606284000000|2020-11-25 06:00:00|348.09|344.09|350.3|346.3|353.72|349.72|347.84|343.84|2180
1606287600000|2020-11-25 07:00:00|350.31|346.31|353.84|349.84|356.55|352.55|349.09|345.09|2509
1606291200000|2020-11-25 08:00:00|353.81|349.81|352.95|348.95|356.36|352.36|350.48|346.48|2827
1606294800000|2020-11-25 09:00:00|352.91|348.91|352.37|348.37|353.13|349.13|349.6|345.6|2434
1606298400000|2020-11-25 10:00:00|352.36|348.36|357.99|353.99|358.11|354.11|352.16|348.16|2490
1606302000000|2020-11-25 11:00:00|358.04|354.04|359.72|355.72|363.12|359.12|357.03|353.03|2563
1606305600000|2020-11-25 12:00:00|359.69|355.69|357.95|353.95|360.12|356.12|352.77|348.77|2487
1606309200000|2020-11-25 13:00:00|357.94|353.94|353.4|349.4|359.87|355.87|350.38|346.38|2013
1606312800000|2020-11-25 14:00:00|353.71|349.71|358.19|354.19|358.57|354.57|351.47|347.47|2561
1606316400000|2020-11-25 15:00:00|358.17|354.17|373|369|373|369|355.49|351.49|2234
1606320000000|2020-11-25 16:00:00|373.2|369.2|372.91|368.91|388.55|384.55|369.64|365.64|3144
1606323600000|2020-11-25 17:00:00|372.92|368.92|372.4|368.4|376.12|372.12|367.41|363.41|2245
1606327200000|2020-11-25 18:00:00|372.11|368.11|370.77|366.77|375.24|371.24|370.22|366.22|1814
1606330800000|2020-11-25 19:00:00|370.82|366.82|364.2|360.2|373.44|369.44|361.42|357.42|3014
1606334400000|2020-11-25 20:00:00|364.18|360.18|352.68|348.68|367.18|363.18|344.25|340.25|8239
1606338000000|2020-11-25 21:00:00|352.7|348.7|357.34|353.34|362.69|358.69|349.34|345.34|5736
1606341600000|2020-11-25 22:00:00|357.4|353.4|350.32|346.32|360.03|356.03|344.7|340.7|4945
1606345200000|2020-11-25 23:00:00|350.31|346.31|344.57|340.57|350.31|346.31|332.61|328.61|6055
1606348800000|2020-11-26 00:00:00|344.54|340.54|351.93|347.93|354.42|350.42|338.96|334.96|6221
1606352400000|2020-11-26 01:00:00|351.94|347.94|347.05|343.05|354.17|350.17|344.48|340.48|5490
1606356000000|2020-11-26 02:00:00|347.16|343.16|339.04|335.04|347.22|343.22|337.1|333.1|7631
1606359600000|2020-11-26 03:00:00|339.02|335.02|320.04|316.04|339.15|335.15|296.75|292.75|9753
1606363200000|2020-11-26 04:00:00|319.9|315.9|315.85|311.85|322|318|311.2|307.2|9219
1606366800000|2020-11-26 05:00:00|315.88|311.88|317.59|313.59|318.57|314.57|313.18|309.18|7126
1606370400000|2020-11-26 06:00:00|317.58|313.58|317.23|313.23|320.36|316.36|314.06|310.06|5570
1606374000000|2020-11-26 07:00:00|317.19|313.19|303.93|299.93|317.19|313.19|298.85|294.85|7448
1606377600000|2020-11-26 08:00:00|304.03|300.03|303.35|299.35|304.24|300.24|288.44|284.44|9708
1606381200000|2020-11-26 09:00:00|303.54|299.54|311.03|307.03|312.13|308.13|302.6|298.6|7703
1606384800000|2020-11-26 10:00:00|311.01|307.01|310.16|306.16|313.49|309.49|306.4|302.4|5325
1606388400000|2020-11-26 11:00:00|310.1|306.1|307.31|303.31|313.86|309.86|304.71|300.71|5837
1606392000000|2020-11-26 12:00:00|307.47|303.47|309.55|305.55|311.08|307.08|303.55|299.55|5309
1606395600000|2020-11-26 13:00:00|309.5|305.5|297.05|293.05|310.16|306.16|296.62|292.62|5013
1606399200000|2020-11-26 14:00:00|297.12|293.12|288.43|284.43|300.46|296.46|288.27|284.27|6497
1606402800000|2020-11-26 15:00:00|288.38|284.38|291.69|287.69|298.07|294.07|286.28|282.28|5499
1606406400000|2020-11-26 16:00:00|291.74|287.74|280.55|276.55|295.54|291.54|279.49|275.49|8042
1606410000000|2020-11-26 17:00:00|280.56|276.56|282.32|278.32|282.98|278.98|272.67|268.67|8458
1606413600000|2020-11-26 18:00:00|282.34|278.34|279.72|275.72|285.41|281.41|279.11|275.11|5245
1606417200000|2020-11-26 19:00:00|279.75|275.75|283.44|279.44|285.4|281.4|276.61|272.61|6919
1606420800000|2020-11-26 20:00:00|283.42|279.42|294.19|290.19|294.19|290.19|283.27|279.27|6255
1606424400000|2020-11-26 21:00:00|294.22|290.22|291.42|287.42|294.82|290.82|289.31|285.31|5044
1606428000000|2020-11-26 22:00:00|291.45|287.45|295.5|291.5|297.56|293.56|290.53|286.53|2338
1606431600000|2020-11-26 23:00:00|295.49|291.49|297.13|293.13|297.28|293.28|290.26|286.26|3594
1606435200000|2020-11-27 00:00:00|297.14|293.14|301.33|297.33|301.52|297.52|291.43|287.43|4125
1606438800000|2020-11-27 01:00:00|301.34|297.34|300.1|296.1|304.79|300.79|299.14|295.14|4790
1606442400000|2020-11-27 02:00:00|300.11|296.11|292.73|288.73|301.28|297.28|292.18|288.18|4558
1606446000000|2020-11-27 03:00:00|292.72|288.72|296.44|292.44|298.4|294.4|292.72|288.72|3991
1606449600000|2020-11-27 04:00:00|296.46|292.46|296.78|292.78|299.77|295.77|296.15|292.15|3320
1606453200000|2020-11-27 05:00:00|296.76|292.76|300.57|296.57|301.89|297.89|296.76|292.76|3532
1606456800000|2020-11-27 06:00:00|300.58|296.58|300.33|296.33|301.82|297.82|297.65|293.65|3164
1606460400000|2020-11-27 07:00:00|300.32|296.32|293.08|289.08|300.65|296.65|292.66|288.66|3463
1606464000000|2020-11-27 08:00:00|293.12|289.12|287.31|283.31|293.84|289.84|283.76|279.76|5971
1606467600000|2020-11-27 09:00:00|287.37|283.37|283.39|279.39|293.3|289.3|282.45|278.45|5555
1606471200000|2020-11-27 10:00:00|283.38|279.38|290.54|286.54|291.14|287.14|283.29|279.29|4526
1606474800000|2020-11-27 11:00:00|290.55|286.55|281.68|277.68|290.59|286.59|279.51|275.51|4388
1606478400000|2020-11-27 12:00:00|281.69|277.69|288.64|284.64|289.45|285.45|281.44|277.44|3914
1606482000000|2020-11-27 13:00:00|288.63|284.63|287.37|283.37|290.76|286.76|287.09|283.09|3444
1606485600000|2020-11-27 14:00:00|287.39|283.39|285.39|281.39|288.65|284.65|282.79|278.79|4509
1606489200000|2020-11-27 15:00:00|285.38|281.38|279.48|275.48|285.38|281.38|279.31|275.31|5157
1606492800000|2020-11-27 16:00:00|279.53|275.53|287.1|283.1|287.37|283.37|277.49|273.49|4092
1606496400000|2020-11-27 17:00:00|287.07|283.07|286.68|282.68|287.25|283.25|284.63|280.63|2780
1606500000000|2020-11-27 18:00:00|286.61|282.61|285.58|281.58|288.78|284.78|285.35|281.35|2411
1606503600000|2020-11-27 19:00:00|285.57|281.57|285.84|281.84|286.5|282.5|284.53|280.53|2280
1606507200000|2020-11-27 20:00:00|285.81|281.81|288.61|284.61|288.61|284.61|284.86|280.86|3426
1606510800000|2020-11-27 21:00:00|288.57|284.57|286.09|282.09|288.64|284.64|284.36|280.36|2880
1606550400000|2020-11-28 08:00:00|288.8|284.8|285.39|281.39|289.42|285.42|285.04|281.04|3341
1606554000000|2020-11-28 09:00:00|285.36|281.36|286.55|282.55|287.15|283.15|284.58|280.58|2665
1606557600000|2020-11-28 10:00:00|286.58|282.58|290.01|286.01|290.87|286.87|286.24|282.24|3760
1606561200000|2020-11-28 11:00:00|290.03|286.03|292.07|288.07|292.9|288.9|289.16|285.16|2893
1606564800000|2020-11-28 12:00:00|292.08|288.08|292.33|288.33|293.78|289.78|290.71|286.71|3487
1606568400000|2020-11-28 13:00:00|292.34|288.34|301.22|297.22|301.28|297.28|291.78|287.78|4096
1606572000000|2020-11-28 14:00:00|301.2|297.2|300.31|296.31|302.07|298.07|298.84|294.84|5414
1606575600000|2020-11-28 15:00:00|300.33|296.33|305.85|301.85|306.23|302.23|300.29|296.29|5453
1606579200000|2020-11-28 16:00:00|305.84|301.84|302.79|298.79|309.25|305.25|301.94|297.94|7278
1606582800000|2020-11-28 17:00:00|302.77|298.77|302.83|298.83|304.22|300.22|300.75|296.75|5565
1606586400000|2020-11-28 18:00:00|302.82|298.82|303.96|299.96|304.45|300.45|302.38|298.38|5332
1606590000000|2020-11-28 19:00:00|303.97|299.97|305.8|301.8|305.8|301.8|301.41|297.41|4529
1606593600000|2020-11-28 20:00:00|305.81|301.81|298.21|294.21|305.97|301.97|297.99|293.99|5495
1606597200000|2020-11-28 21:00:00|298.22|294.22|300.66|296.66|301.05|297.05|298.15|294.15|4353
1606600800000|2020-11-28 22:00:00|300.65|296.65|301.66|297.66|303.23|299.23|299.1|295.1|2862
1606604400000|2020-11-28 23:00:00|301.65|297.65|301.92|297.92|305.47|301.47|300.95|296.95|4618
1606608000000|2020-11-29 00:00:00|301.89|297.89|296.9|292.9|302.51|298.51|293.68|289.68|5592
1606611600000|2020-11-29 01:00:00|296.89|292.89|294.57|290.57|296.91|292.91|292.62|288.62|4316
1606615200000|2020-11-29 02:00:00|294.56|290.56|298.15|294.15|298.66|294.66|293.53|289.53|3838
1606618800000|2020-11-29 03:00:00|298.14|294.14|299.89|295.89|300.17|296.17|297.97|293.97|3933
1606622400000|2020-11-29 04:00:00|299.91|295.91|298.22|294.22|299.95|295.95|297.97|293.97|3359
1606626000000|2020-11-29 05:00:00|298.23|294.23|298.29|294.29|299.61|295.61|297.52|293.52|2811
1606629600000|2020-11-29 06:00:00|298.28|294.28|296.55|292.55|298.28|294.28|295.59|291.59|2839
1606633200000|2020-11-29 07:00:00|296.53|292.53|301.16|297.16|301.4|297.4|295.4|291.4|3758
1606636800000|2020-11-29 08:00:00|301.15|297.15|304.98|300.98|306.57|302.57|300.71|296.71|4565
1606640400000|2020-11-29 09:00:00|304.97|300.97|302.95|298.95|305.04|301.04|302.28|298.28|3661
1606644000000|2020-11-29 10:00:00|302.96|298.96|307.74|303.74|307.86|303.86|301.44|297.44|3378
1606647600000|2020-11-29 11:00:00|307.72|303.72|303.77|299.77|311.9|307.9|302.09|298.09|5277
1606651200000|2020-11-29 12:00:00|303.78|299.78|301.41|297.41|304.07|300.07|298.4|294.4|3971
1606654800000|2020-11-29 13:00:00|301.42|297.42|304.06|300.06|304.61|300.61|301.26|297.26|3681
1606658400000|2020-11-29 14:00:00|304.05|300.05|301.69|297.69|304.93|300.93|301.46|297.46|3316
1606662000000|2020-11-29 15:00:00|301.68|297.68|298.5|294.5|302.15|298.15|297|293|3662
1606665600000|2020-11-29 16:00:00|298.51|294.51|297.99|293.99|298.82|294.82|293.68|289.68|5424
1606669200000|2020-11-29 17:00:00|298|294|302.46|298.46|305.95|301.95|297.2|293.2|5023
1606672800000|2020-11-29 18:00:00|302.42|298.42|301.55|297.55|302.42|298.42|299.47|295.47|3051
1606676400000|2020-11-29 19:00:00|301.54|297.54|298.06|294.06|301.62|297.62|297.74|293.74|3185
1606680000000|2020-11-29 20:00:00|298.05|294.05|303.1|299.1|303.36|299.36|298.05|294.05|3359
1606683600000|2020-11-29 21:00:00|303.09|299.09|305.34|301.34|306.87|302.87|303.09|299.09|3905
1606687200000|2020-11-29 22:00:00|305.35|301.35|304.23|300.23|305.7|301.7|301.63|297.63|3338
1606690800000|2020-11-29 23:00:00|304.3|300.3|305.15|301.15|306.91|302.91|304.3|300.3|3689
1606694400000|2020-11-30 00:00:00|305.19|301.19|310.87|306.87|312.52|308.52|305.19|301.19|5588
1606698000000|2020-11-30 01:00:00|310.88|306.88|309.67|305.67|311.87|307.87|307.87|303.87|4093
1606701600000|2020-11-30 02:00:00|309.68|305.68|309.7|305.7|310.15|306.15|307.51|303.51|3522
1606705200000|2020-11-30 03:00:00|309.77|305.77|312.87|308.87|315.73|311.73|308.98|304.98|5160
1606708800000|2020-11-30 04:00:00|312.86|308.86|310.79|306.79|313.01|309.01|309.93|305.93|2773
1606712400000|2020-11-30 05:00:00|310.78|306.78|310.18|306.18|312.85|308.85|309.96|305.96|3131
1606716000000|2020-11-30 06:00:00|310.19|306.19|310.34|306.34|310.85|306.85|308.65|304.65|1583
1606719600000|2020-11-30 07:00:00|310.24|306.24|309.18|305.18|312.01|308.01|308.9|304.9|3173
1606723200000|2020-11-30 08:00:00|309.17|305.17|305.41|301.41|309.74|305.74|304.1|300.1|4866
1606726800000|2020-11-30 09:00:00|305.42|301.42|305.12|301.12|306.33|302.33|301.95|297.95|4881
1606730400000|2020-11-30 10:00:00|305.09|301.09|306.19|302.19|307.12|303.12|304.93|300.93|3364
1606734000000|2020-11-30 11:00:00|306.2|302.2|309.07|305.07|310|306|306.02|302.02|4375
1606737600000|2020-11-30 12:00:00|309.05|305.05|309.31|305.31|312.97|308.97|307.75|303.75|5829
1606741200000|2020-11-30 13:00:00|309.32|305.32|314.05|310.05|315.63|311.63|305.57|301.57|6168
1606744800000|2020-11-30 14:00:00|314.07|310.07|319.38|315.38|325.06|321.06|313|309|8623
1606748400000|2020-11-30 15:00:00|319.34|315.34|317.54|313.54|323.87|319.87|316.11|312.11|6832
1606752000000|2020-11-30 16:00:00|317.52|313.52|323.83|319.83|330.25|326.25|317.52|313.52|8911
1606755600000|2020-11-30 17:00:00|323.82|319.82|325.23|321.23|326.57|322.57|320.17|316.17|6355
1606759200000|2020-11-30 18:00:00|325.24|321.24|320.58|316.58|326.95|322.95|320.52|316.52|5679
1606762800000|2020-11-30 19:00:00|320.57|316.57|322.07|318.07|323.7|319.7|320.07|316.07|5118
1606766400000|2020-11-30 20:00:00|322.08|318.08|322.49|318.49|323.95|319.95|318.8|314.8|4178
1606770000000|2020-11-30 21:00:00|322.48|318.48|323.81|319.81|325.22|321.22|322.02|318.02|4424
1606773600000|2020-11-30 22:00:00|323.8|319.8|327.92|323.92|328.04|324.04|322|318|2907
1606777200000|2020-11-30 23:00:00|327.93|323.93|328.21|324.21|329.61|325.61|326.05|322.05|5927
1606780800000|2020-12-01 00:00:00|328.22|324.22|329.24|325.24|335.91|331.91|326.13|322.13|6575
1606784400000|2020-12-01 01:00:00|329.17|325.17|332.76|328.76|334.32|330.32|327.69|323.69|5319
1606788000000|2020-12-01 02:00:00|332.77|328.77|331.6|327.6|333.64|329.64|330.17|326.17|4914
1606791600000|2020-12-01 03:00:00|331.61|327.61|327.05|323.05|331.61|327.61|326.84|322.84|4131
1606795200000|2020-12-01 04:00:00|327.04|323.04|327.84|323.84|331.07|327.07|325.89|321.89|5072
1606798800000|2020-12-01 05:00:00|327.85|323.85|329.67|325.67|330.88|326.88|326.97|322.97|4672
1606802400000|2020-12-01 06:00:00|329.69|325.69|325.97|321.97|331.65|327.65|324.71|320.71|4734
1606806000000|2020-12-01 07:00:00|325.96|321.96|329.99|325.99|331.25|327.25|325.85|321.85|4643
1606809600000|2020-12-01 08:00:00|330.03|326.03|329.49|325.49|332|328|329.26|325.26|4420
1606813200000|2020-12-01 09:00:00|329.48|325.48|330.61|326.61|330.96|326.96|327.9|323.9|3892
1606816800000|2020-12-01 10:00:00|330.6|326.6|332.63|328.63|334.47|330.47|330.48|326.48|5610
1606820400000|2020-12-01 11:00:00|332.65|328.65|322.13|318.13|333.9|329.9|315.2|311.2|8632
1606824000000|2020-12-01 12:00:00|322.2|318.2|301.24|297.24|322.23|318.23|295.66|291.66|10080
1606827600000|2020-12-01 13:00:00|301.29|297.29|306.34|302.34|308.21|304.21|297.56|293.56|8757
1606831200000|2020-12-01 14:00:00|306.31|302.31|317.11|313.11|317.11|313.11|304.4|300.4|7569
1606834800000|2020-12-01 15:00:00|317.12|313.12|313.78|309.78|319.84|315.84|311.28|307.28|7935
1606838400000|2020-12-01 16:00:00|313.79|309.79|307.44|303.44|314.88|310.88|305.42|301.42|7823
1606842000000|2020-12-01 17:00:00|307.42|303.42|309.21|305.21|309.52|305.52|302.22|298.22|6326
1606845600000|2020-12-01 18:00:00|309.22|305.22|304.72|300.72|309.31|305.31|303.57|299.57|5058
1606849200000|2020-12-01 19:00:00|304.74|300.74|309.39|305.39|309.86|305.86|304.55|300.55|3884
1606852800000|2020-12-01 20:00:00|309.37|305.37|307.41|303.41|309.64|305.64|306.79|302.79|3547
1606856400000|2020-12-01 21:00:00|307.42|303.42|308.02|304.02|309.73|305.73|306.93|302.93|3061
1606860000000|2020-12-01 22:00:00|308.03|304.03|303.99|299.99|311.4|307.4|303.9|299.9|3208
1606863600000|2020-12-01 23:00:00|304.04|300.04|301.79|297.79|304.88|300.88|300.62|296.62|4510
1606867200000|2020-12-02 00:00:00|301.78|297.78|306.88|302.88|307.33|303.33|298.51|294.51|4800
1606870800000|2020-12-02 01:00:00|306.87|302.87|306.5|302.5|308.01|304.01|305.27|301.27|3360
1606874400000|2020-12-02 02:00:00|306.56|302.56|303.39|299.39|306.8|302.8|303.24|299.24|3157
1606878000000|2020-12-02 03:00:00|303.42|299.42|301.12|297.12|305.12|301.12|300.23|296.23|4449
1606881600000|2020-12-02 04:00:00|301.11|297.11|302.48|298.48|303.49|299.49|299.7|295.7|5220
1606885200000|2020-12-02 05:00:00|302.46|298.46|304.26|300.26|304.33|300.33|300.06|296.06|3647
1606888800000|2020-12-02 06:00:00|304.25|300.25|307.78|303.78|308.47|304.47|303.48|299.48|2947
1606892400000|2020-12-02 07:00:00|307.81|303.81|309.43|305.43|309.51|305.51|305.96|301.96|3530
1606896000000|2020-12-02 08:00:00|309.42|305.42|308.24|304.24|309.94|305.94|307.23|303.23|4237
1606899600000|2020-12-02 09:00:00|308.27|304.27|306.03|302.03|310.62|306.62|306.03|302.03|4382
1606903200000|2020-12-02 10:00:00|306.02|302.02|307.94|303.94|308.23|304.23|305.27|301.27|3450
1606906800000|2020-12-02 11:00:00|307.93|303.93|307.25|303.25|309.67|305.67|306.54|302.54|3665
1606910400000|2020-12-02 12:00:00|307.26|303.26|305.83|301.83|307.31|303.31|302.98|298.98|5002
1606914000000|2020-12-02 13:00:00|305.82|301.82|307.32|303.32|308.73|304.73|305.73|301.73|3571
1606917600000|2020-12-02 14:00:00|307.33|303.33|304.47|300.47|308.28|304.28|303.99|299.99|4197
1606921200000|2020-12-02 15:00:00|304.44|300.44|303.78|299.78|305.85|301.85|301.55|297.55|5115
1606924800000|2020-12-02 16:00:00|303.77|299.77|300.97|296.97|305.5|301.5|300.16|296.16|4856
1606928400000|2020-12-02 17:00:00|300.96|296.96|304.34|300.34|304.49|300.49|300.76|296.76|3116
1606932000000|2020-12-02 18:00:00|304.39|300.39|306.67|302.67|307.4|303.4|304.01|300.01|3154
1606935600000|2020-12-02 19:00:00|306.6|302.6|305.75|301.75|307.69|303.69|305.35|301.35|2654
1606939200000|2020-12-02 20:00:00|305.73|301.73|305.66|301.66|306.6|302.6|304.76|300.76|2842
1606942800000|2020-12-02 21:00:00|305.67|301.67|306|302|307.35|303.35|304.71|300.71|2313
1606946400000|2020-12-02 22:00:00|306.02|302.02|307.35|303.35|308.2|304.2|305.97|301.97|1795
1606950000000|2020-12-02 23:00:00|307.34|303.34|307.98|303.98|309.27|305.27|306.41|302.41|3350
1606953600000|2020-12-03 00:00:00|307.95|303.95|310.25|306.25|311.96|307.96|307.67|303.67|3700
1606957200000|2020-12-03 01:00:00|310.27|306.27|306.42|302.42|310.56|306.56|305.75|301.75|4020
1606960800000|2020-12-03 02:00:00|306.43|302.43|306.74|302.74|307.58|303.58|305.94|301.94|3214
1606964400000|2020-12-03 03:00:00|306.73|302.73|307.41|303.41|308.65|304.65|306.7|302.7|2430
1606968000000|2020-12-03 04:00:00|307.37|303.37|306.15|302.15|308.29|304.29|305.95|301.95|2832
1606971600000|2020-12-03 05:00:00|306.13|302.13|303.91|299.91|307.65|303.65|303.42|299.42|3499
1606975200000|2020-12-03 06:00:00|303.94|299.94|304.04|300.04|305.52|301.52|303.38|299.38|3611
1606978800000|2020-12-03 07:00:00|304.06|300.06|306.87|302.87|307.11|303.11|303.23|299.23|3542
1606982400000|2020-12-03 08:00:00|306.86|302.86|308.58|304.58|310.34|306.34|306.09|302.09|3830
1606986000000|2020-12-03 09:00:00|308.61|304.61|308.3|304.3|309.7|305.7|306.42|302.42|3651
1606989600000|2020-12-03 10:00:00|308.35|304.35|310.8|306.8|310.8|306.8|307.57|303.57|2766
1606993200000|2020-12-03 11:00:00|310.79|306.79|311.66|307.66|314.04|310.04|310.69|306.69|3603
1606996800000|2020-12-03 12:00:00|311.65|307.65|310.76|306.76|312.7|308.7|309.3|305.3|3126
1607000400000|2020-12-03 13:00:00|310.77|306.77|310|306|311.96|307.96|309.46|305.46|2543
1607004000000|2020-12-03 14:00:00|309.98|305.98|310.99|306.99|312.49|308.49|309.69|305.69|2640
1607007600000|2020-12-03 15:00:00|310.95|306.95|313.21|309.21|313.97|309.97|310.29|306.29|2977
1607011200000|2020-12-03 16:00:00|313.2|309.2|310.64|306.64|315.44|311.44|308.68|304.68|5807
1607014800000|2020-12-03 17:00:00|310.65|306.65|310.2|306.2|311.33|307.33|309.26|305.26|3801
1607018400000|2020-12-03 18:00:00|310.19|306.19|310.29|306.29|311.07|307.07|309.78|305.78|2345
1607022000000|2020-12-03 19:00:00|310.27|306.27|309.97|305.97|310.39|306.39|309.29|305.29|2189
1607025600000|2020-12-03 20:00:00|309.96|305.96|308.73|304.73|310.23|306.23|308.38|304.38|2246
1607029200000|2020-12-03 21:00:00|308.74|304.74|309.33|305.33|310.17|306.17|308.35|304.35|2357
1607032800000|2020-12-03 22:00:00|309.24|305.24|309.68|305.68|310.11|306.11|308.57|304.57|1679
1607036400000|2020-12-03 23:00:00|309.69|305.69|310.16|306.16|310.42|306.42|309.42|305.42|2740
1607040000000|2020-12-04 00:00:00|310.17|306.17|310.12|306.12|311.23|307.23|308.87|304.87|3455
1607043600000|2020-12-04 01:00:00|310.13|306.13|308.5|304.5|310.61|306.61|308.4|304.4|2309
1607047200000|2020-12-04 02:00:00|308.51|304.51|306.57|302.57|308.93|304.93|305.36|301.36|3430
1607050800000|2020-12-04 03:00:00|306.58|302.58|304.91|300.91|307.87|303.87|304.53|300.53|2916
1607054400000|2020-12-04 04:00:00|304.9|300.9|306.44|302.44|306.83|302.83|303.82|299.82|2658
1607058000000|2020-12-04 05:00:00|306.43|302.43|305.94|301.94|307.27|303.27|305.77|301.77|1767
1607061600000|2020-12-04 06:00:00|305.93|301.93|307.1|303.1|307.84|303.84|305.69|301.69|2226
1607065200000|2020-12-04 07:00:00|307.16|303.16|304.28|300.28|307.17|303.17|303.38|299.38|2707
1607068800000|2020-12-04 08:00:00|304.27|300.27|314.39|310.39|314.89|310.89|304.18|300.18|4525
1607072400000|2020-12-04 09:00:00|314.41|310.41|311.75|307.75|316.94|312.94|310.16|306.16|3984
1607076000000|2020-12-04 10:00:00|311.77|307.77|304.03|300.03|311.86|307.86|299.27|295.27|6800
1607079600000|2020-12-04 11:00:00|304.02|300.02|300.86|296.86|305.62|301.62|300.22|296.22|4963
1607083200000|2020-12-04 12:00:00|300.87|296.87|303.07|299.07|303.24|299.24|299.02|295.02|5311
1607086800000|2020-12-04 13:00:00|303.06|299.06|302.33|298.33|303.06|299.06|301.32|297.32|3382
1607090400000|2020-12-04 14:00:00|302.31|298.31|304.45|300.45|306.18|302.18|300.51|296.51|4220
1607094000000|2020-12-04 15:00:00|304.46|300.46|302.32|298.32|304.8|300.8|301.59|297.59|4023
1607097600000|2020-12-04 16:00:00|302.31|298.31|301.3|297.3|303.05|299.05|297.84|293.84|5696
1607101200000|2020-12-04 17:00:00|301.29|297.29|301.09|297.09|302.11|298.11|300.31|296.31|3455
1607104800000|2020-12-04 18:00:00|301.1|297.1|302.55|298.55|303.3|299.3|300.57|296.57|3155
1607108400000|2020-12-04 19:00:00|302.52|298.52|302.4|298.4|302.87|298.87|301.73|297.73|2483
1607112000000|2020-12-04 20:00:00|302.42|298.42|301.96|297.96|302.51|298.51|300.22|296.22|2903
1607115600000|2020-12-04 21:00:00|301.97|297.97|296.78|292.78|301.99|297.99|294.55|290.55|4065
1607155200000|2020-12-05 08:00:00|296.53|292.53|297.17|293.17|297.19|293.19|292.93|288.93|3211
1607158800000|2020-12-05 09:00:00|297.18|293.18|296.25|292.25|297.23|293.23|294.86|290.86|2997
1607162400000|2020-12-05 10:00:00|296.24|292.24|296.27|292.27|296.63|292.63|294.86|290.86|2426
1607166000000|2020-12-05 11:00:00|296.29|292.29|295.17|291.17|296.46|292.46|293.83|289.83|3351
1607169600000|2020-12-05 12:00:00|295.16|291.16|295.04|291.04|296.26|292.26|294.6|290.6|2957
1607173200000|2020-12-05 13:00:00|295.05|291.05|293.35|289.35|295.29|291.29|292.34|288.34|3228
1607176800000|2020-12-05 14:00:00|293.36|289.36|296.24|292.24|296.41|292.41|293.32|289.32|3106
1607180400000|2020-12-05 15:00:00|296.23|292.23|295.48|291.48|296.87|292.87|294.87|290.87|3296
1607184000000|2020-12-05 16:00:00|295.49|291.49|294.89|290.89|295.75|291.75|293.43|289.43|3777
1607187600000|2020-12-05 17:00:00|294.86|290.86|296.5|292.5|296.52|292.52|294.24|290.24|2980
1607191200000|2020-12-05 18:00:00|296.51|292.51|295.57|291.57|296.81|292.81|295.48|291.48|2857
1607194800000|2020-12-05 19:00:00|295.6|291.6|296.38|292.38|296.64|292.64|295.37|291.37|2532
1607198400000|2020-12-05 20:00:00|296.39|292.39|296.08|292.08|296.82|292.82|295.4|291.4|3176
1607202000000|2020-12-05 21:00:00|296.11|292.11|298.41|294.41|300.9|296.9|296.11|292.11|4618
1607205600000|2020-12-05 22:00:00|298.46|294.46|299.26|295.26|299.9|295.9|298.38|294.38|3292
1607209200000|2020-12-05 23:00:00|299.25|295.25|302.97|298.97|303.23|299.23|299.19|295.19|3816
1607212800000|2020-12-06 00:00:00|302.98|298.98|305.17|301.17|305.55|301.55|302.52|298.52|4782
1607216400000|2020-12-06 01:00:00|305.15|301.15|303.07|299.07|305.23|301.23|302.52|298.52|3569
1607220000000|2020-12-06 02:00:00|303.12|299.12|301.55|297.55|303.13|299.13|300.96|296.96|2993
1607223600000|2020-12-06 03:00:00|301.54|297.54|301.05|297.05|301.86|297.86|300.1|296.1|2981
1607227200000|2020-12-06 04:00:00|301.07|297.07|301.06|297.06|301.72|297.72|300.47|296.47|2684
1607230800000|2020-12-06 05:00:00|301.05|297.05|299.47|295.47|301.05|297.05|298.71|294.71|3987
1607234400000|2020-12-06 06:00:00|299.4|295.4|299.93|295.93|300.24|296.24|298.98|294.98|3194
1607238000000|2020-12-06 07:00:00|299.94|295.94|301.12|297.12|301.28|297.28|299.91|295.91|3588
1607241600000|2020-12-06 08:00:00|301.11|297.11|296.81|292.81|301.74|297.74|296.5|292.5|3734
1607245200000|2020-12-06 09:00:00|296.8|292.8|296.23|292.23|297.98|293.98|294.51|290.51|3667
1607248800000|2020-12-06 10:00:00|296.24|292.24|296.46|292.46|297.31|293.31|295.66|291.66|2899
1607252400000|2020-12-06 11:00:00|296.43|292.43|297.96|293.96|298.09|294.09|295.29|291.29|2937
1607256000000|2020-12-06 12:00:00|297.97|293.97|293.85|289.85|297.97|293.97|293.57|289.57|2867
1607259600000|2020-12-06 13:00:00|293.87|289.87|294.73|290.73|295.26|291.26|293.09|289.09|3459
1607263200000|2020-12-06 14:00:00|294.74|290.74|297.05|293.05|297.36|293.36|294.45|290.45|4573
1607266800000|2020-12-06 15:00:00|297.06|293.06|297.18|293.18|297.52|293.52|296.7|292.7|5608
1607270400000|2020-12-06 16:00:00|297.27|293.27|296.49|292.49|299.19|295.19|295.42|291.42|4850
1607274000000|2020-12-06 17:00:00|296.5|292.5|297.07|293.07|297.65|293.65|296.06|292.06|4631
1607277600000|2020-12-06 18:00:00|297.1|293.1|297.17|293.17|297.99|293.99|296.52|292.52|4117
1607281200000|2020-12-06 19:00:00|297.16|293.16|299.05|295.05|299.45|295.45|296.75|292.75|4465
1607284800000|2020-12-06 20:00:00|299.06|295.06|298.11|294.11|299.41|295.41|298.09|294.09|4470
1607288400000|2020-12-06 21:00:00|298.1|294.1|299.41|295.41|299.46|295.46|297.31|293.31|4556
1607292000000|2020-12-06 22:00:00|299.39|295.39|298.14|294.14|300.5|296.5|296.89|292.89|3816
1607295600000|2020-12-06 23:00:00|298.12|294.12|301.8|297.8|302.02|298.02|298.12|294.12|3260
1607299200000|2020-12-07 00:00:00|301.81|297.81|299.36|295.36|302.25|298.25|298.96|294.96|2903
1607302800000|2020-12-07 01:00:00|299.38|295.38|299.02|295.02|299.91|295.91|297.96|293.96|2319
1607306400000|2020-12-07 02:00:00|299.03|295.03|298.84|294.84|299.29|295.29|298.03|294.03|2053
1607310000000|2020-12-07 03:00:00|298.83|294.83|299.33|295.33|299.46|295.46|297.92|293.92|3170
1607313600000|2020-12-07 04:00:00|299.36|295.36|300.16|296.16|301.23|297.23|298.35|294.35|4249
1607317200000|2020-12-07 05:00:00|300.19|296.19|300.36|296.36|301.45|297.45|299.23|295.23|2640
1607320800000|2020-12-07 06:00:00|300.35|296.35|301.03|297.03|302.05|298.05|300.2|296.2|2158
1607324400000|2020-12-07 07:00:00|301|297|301.24|297.24|301.81|297.81|300.54|296.54|2081
1607328000000|2020-12-07 08:00:00|301.22|297.22|298.88|294.88|301.24|297.24|298.58|294.58|3358
1607331600000|2020-12-07 09:00:00|298.91|294.91|298.93|294.93|299.52|295.52|298.23|294.23|3917
1607335200000|2020-12-07 10:00:00|298.92|294.92|298.98|294.98|299.55|295.55|298.21|294.21|2682
1607338800000|2020-12-07 11:00:00|298.96|294.96|297.44|293.44|299.78|295.78|297.22|293.22|3074
1607342400000|2020-12-07 12:00:00|297.43|293.43|301.31|297.31|301.31|297.31|297.2|293.2|3268
1607346000000|2020-12-07 13:00:00|301.36|297.36|300.83|296.83|302.23|298.23|300.4|296.4|4254
1607349600000|2020-12-07 14:00:00|300.84|296.84|300.11|296.11|300.84|296.84|297.55|293.55|4338
1607353200000|2020-12-07 15:00:00|300.12|296.12|301.16|297.16|301.34|297.34|299.88|295.88|4045
1607356800000|2020-12-07 16:00:00|301.17|297.17|298.54|294.54|302.83|298.83|298.15|294.15|3824
1607360400000|2020-12-07 17:00:00|298.46|294.46|297.77|293.77|298.76|294.76|297.61|293.61|1961
1607364000000|2020-12-07 18:00:00|297.75|293.75|293.28|289.28|297.89|293.89|292.8|288.8|3683
1607367600000|2020-12-07 19:00:00|293.32|289.32|294.03|290.03|294.52|290.52|292.98|288.98|3030
1607371200000|2020-12-07 20:00:00|294.04|290.04|294.55|290.55|295.08|291.08|293.24|289.24|1932
1607374800000|2020-12-07 21:00:00|294.51|290.51|295.16|291.16|295.44|291.44|293.96|289.96|2364
1607378400000|2020-12-07 22:00:00|295.18|291.18|296.42|292.42|296.65|292.65|295.15|291.15|2052
1607382000000|2020-12-07 23:00:00|296.39|292.39|297.04|293.04|297.37|293.37|295.66|291.66|2589
1607385600000|2020-12-08 00:00:00|297.1|293.1|297.34|293.34|297.78|293.78|295.96|291.96|2576
1607389200000|2020-12-08 01:00:00|297.25|293.25|297.75|293.75|297.9|293.9|296.54|292.54|1991
1607392800000|2020-12-08 02:00:00|297.76|293.76|296.43|292.43|297.79|293.79|296.28|292.28|1603
1607396400000|2020-12-08 03:00:00|296.44|292.44|297|293|297.42|293.42|296.33|292.33|2102
1607400000000|2020-12-08 04:00:00|296.99|292.99|297.12|293.12|297.54|293.54|296.57|292.57|3392
1607403600000|2020-12-08 05:00:00|297.11|293.11|297.78|293.78|297.84|293.84|297.02|293.02|2569
1607407200000|2020-12-08 06:00:00|297.77|293.77|296.47|292.47|298.11|294.11|295.88|291.88|3351
1607410800000|2020-12-08 07:00:00|296.51|292.51|294.61|290.61|296.63|292.63|294.59|290.59|3314
1607414400000|2020-12-08 08:00:00|294.67|290.67|294.23|290.23|295.11|291.11|293.23|289.23|3593
1607418000000|2020-12-08 09:00:00|294.22|290.22|288.56|284.56|294.61|290.61|286.4|282.4|6145
1607421600000|2020-12-08 10:00:00|288.54|284.54|289.47|285.47|289.78|285.78|287.17|283.17|3745
1607425200000|2020-12-08 11:00:00|289.45|285.45|287.71|283.71|289.92|285.92|286.96|282.96|3459
1607428800000|2020-12-08 12:00:00|287.69|283.69|286.98|282.98|289.45|285.45|284.32|280.32|5262
1607432400000|2020-12-08 13:00:00|286.97|282.97|289.86|285.86|289.91|285.91|286.94|282.94|3519
1607436000000|2020-12-08 14:00:00|289.85|285.85|289.24|285.24|290.59|286.59|288.73|284.73|4959
1607439600000|2020-12-08 15:00:00|289.25|285.25|288.06|284.06|290|286|287.73|283.73|4998
1607443200000|2020-12-08 16:00:00|288.08|284.08|287.74|283.74|289.78|285.78|285.54|281.54|5254
1607446800000|2020-12-08 17:00:00|287.71|283.71|289.27|285.27|289.76|285.76|287.6|283.6|3084
1607450400000|2020-12-08 18:00:00|289.26|285.26|287.09|283.09|289.28|285.28|287.09|283.09|4465
1607454000000|2020-12-08 19:00:00|287.07|283.07|286.5|282.5|288.31|284.31|286.21|282.21|3937
1607457600000|2020-12-08 20:00:00|286.49|282.49|282.65|278.65|286.5|282.5|281.81|277.81|4769
1607461200000|2020-12-08 21:00:00|282.64|278.64|283.96|279.96|284.51|280.51|281.86|277.86|5384
1607464800000|2020-12-08 22:00:00|283.97|279.97|278.69|274.69|284.75|280.75|278.62|274.62|4920
1607468400000|2020-12-08 23:00:00|278.67|274.67|282.19|278.19|282.64|278.64|276.7|272.7|5915
1607472000000|2020-12-09 00:00:00|282.2|278.2|278.62|274.62|282.86|278.86|278.59|274.59|4502
1607475600000|2020-12-09 01:00:00|278.61|274.61|278.96|274.96|280.24|276.24|276.66|272.66|4930
1607479200000|2020-12-09 02:00:00|278.97|274.97|279.87|275.87|280.49|276.49|278.45|274.45|4820
1607482800000|2020-12-09 03:00:00|279.88|275.88|280.87|276.87|280.94|276.94|279.14|275.14|3726
1607486400000|2020-12-09 04:00:00|280.88|276.88|278.92|274.92|280.9|276.9|278.58|274.58|2893
1607490000000|2020-12-09 05:00:00|278.91|274.91|278.78|274.78|279.81|275.81|278.05|274.05|5109
1607493600000|2020-12-09 06:00:00|278.77|274.77|279.79|275.79|279.91|275.91|278.61|274.61|3027
1607497200000|2020-12-09 07:00:00|279.78|275.78|273.56|269.56|279.89|275.89|273.43|269.43|3813
1607500800000|2020-12-09 08:00:00|273.54|269.54|274.39|270.39|274.94|270.94|268.4|264.4|5627
1607504400000|2020-12-09 09:00:00|274.38|270.38|277.97|273.97|278.23|274.23|274.25|270.25|3748
1607508000000|2020-12-09 10:00:00|277.96|273.96|278.86|274.86|279.86|275.86|276.11|272.11|4304
1607511600000|2020-12-09 11:00:00|278.85|274.85|279.63|275.63|280.67|276.67|278.23|274.23|3228
1607515200000|2020-12-09 12:00:00|279.6|275.6|277.83|273.83|281.21|277.21|277.24|273.24|3380
1607518800000|2020-12-09 13:00:00|277.84|273.84|281.16|277.16|281.22|277.22|277.24|273.24|4234
1607522400000|2020-12-09 14:00:00|281.17|277.17|281.26|277.26|282.3|278.3|280.3|276.3|4499
1607526000000|2020-12-09 15:00:00|281.25|277.25|279.38|275.38|281.71|277.71|278.34|274.34|5482
1607529600000|2020-12-09 16:00:00|279.41|275.41|281.36|277.36|281.36|277.36|277.25|273.25|4359
1607533200000|2020-12-09 17:00:00|281.33|277.33|280.41|276.41|284.75|280.75|279.87|275.87|3634
1607536800000|2020-12-09 18:00:00|280.42|276.42|278.75|274.75|281.35|277.35|278.37|274.37|2966
1607540400000|2020-12-09 19:00:00|278.77|274.77|278.63|274.63|279.89|275.89|278.39|274.39|2166
1607544000000|2020-12-09 20:00:00|278.64|274.64|280.82|276.82|281.22|277.22|278.37|274.37|3068
1607547600000|2020-12-09 21:00:00|280.78|276.78|283.86|279.86|285.57|281.57|280.41|276.41|3393
1607551200000|2020-12-09 22:00:00|283.87|279.87|283.46|279.46|284.33|280.33|282.37|278.37|2100
1607554800000|2020-12-09 23:00:00|283.47|279.47|282.95|278.95|284.23|280.23|282.8|278.8|3090
1607558400000|2020-12-10 00:00:00|282.94|278.94|281.34|277.34|283.53|279.53|281.13|277.13|3013
1607562000000|2020-12-10 01:00:00|281.35|277.35|281.52|277.52|281.9|277.9|280.39|276.39|2505
1607565600000|2020-12-10 02:00:00|281.53|277.53|280.17|276.17|282.39|278.39|279.33|275.33|3706
1607569200000|2020-12-10 03:00:00|280.16|276.16|281.24|277.24|282.37|278.37|279.77|275.77|3144
1607572800000|2020-12-10 04:00:00|281.27|277.27|280.72|276.72|282.44|278.44|280.71|276.71|4767
1607576400000|2020-12-10 05:00:00|280.74|276.74|280|276|281.07|277.07|279.47|275.47|4915
1607580000000|2020-12-10 06:00:00|279.98|275.98|278.89|274.89|280.75|276.75|278.78|274.78|4269
1607583600000|2020-12-10 07:00:00|278.86|274.86|280.21|276.21|280.5|276.5|278.74|274.74|4270
1607587200000|2020-12-10 08:00:00|280.24|276.24|281.47|277.47|281.84|277.84|279.86|275.86|5708
1607590800000|2020-12-10 09:00:00|281.48|277.48|278.22|274.22|281.48|277.48|278.16|274.16|4743
1607594400000|2020-12-10 10:00:00|278.24|274.24|278.14|274.14|279.29|275.29|277.54|273.54|3490
1607598000000|2020-12-10 11:00:00|278.15|274.15|279.18|275.18|279.74|275.74|277.68|273.68|3957
1607601600000|2020-12-10 12:00:00|279.21|275.21|277.73|273.73|280.51|276.51|277.62|273.62|5062
1607605200000|2020-12-10 13:00:00|277.72|273.72|279.2|275.2|279.27|275.27|275.92|271.92|3852
1607608800000|2020-12-10 14:00:00|279.21|275.21|274.96|270.96|279.4|275.4|273.84|269.84|4571
1607612400000|2020-12-10 15:00:00|274.98|270.98|276.14|272.14|276.38|272.38|272.2|268.2|4775
1607616000000|2020-12-10 16:00:00|276.12|272.12|276.9|272.9|277.34|273.34|274.95|270.95|3955
1607619600000|2020-12-10 17:00:00|276.88|272.88|276.56|272.56|277.14|273.14|275.66|271.66|4640
1607623200000|2020-12-10 18:00:00|276.6|272.6|276.51|272.51|277.26|273.26|276.29|272.29|4515
1607626800000|2020-12-10 19:00:00|276.52|272.52|277.51|273.51|277.56|273.56|275.82|271.82|4378
1607630400000|2020-12-10 20:00:00|277.52|273.52|277.2|273.2|278.44|274.44|276.73|272.73|3514
1607634000000|2020-12-10 21:00:00|277.21|273.21|277.27|273.27|277.56|273.56|276.59|272.59|4983
1607637600000|2020-12-10 22:00:00|277.26|273.26|277.36|273.36|277.66|273.66|276.55|272.55|3983
1607641200000|2020-12-10 23:00:00|277.37|273.37|276.05|272.05|278.14|274.14|275.83|271.83|3705
1607644800000|2020-12-11 00:00:00|276.07|272.07|271.8|267.8|276.83|272.83|270.53|266.53|5136
1607648400000|2020-12-11 01:00:00|271.79|267.79|272.14|268.14|273.08|269.08|269.2|265.2|5728
1607652000000|2020-12-11 02:00:00|272.12|268.12|270.18|266.18|272.58|268.58|270.16|266.16|3953
1607655600000|2020-12-11 03:00:00|270.17|266.17|270.94|266.94|271.15|267.15|267.53|263.53|3484
1607659200000|2020-12-11 04:00:00|270.95|266.95|271.08|267.08|271.87|267.87|270.25|266.25|2363
1607662800000|2020-12-11 05:00:00|271.07|267.07|272.74|268.74|272.87|268.87|271.06|267.06|4770
1607666400000|2020-12-11 06:00:00|272.7|268.7|272.53|268.53|274.34|270.34|272.34|268.34|3893
1607670000000|2020-12-11 07:00:00|272.55|268.55|270.99|266.99|272.87|268.87|269.38|265.38|4595
1607673600000|2020-12-11 08:00:00|270.98|266.98|271.09|267.09|273.66|269.66|270.44|266.44|3514
1607677200000|2020-12-11 09:00:00|271.1|267.1|270.49|266.49|271.23|267.23|268.76|264.76|3900
1607680800000|2020-12-11 10:00:00|270.47|266.47|269.19|265.19|271.53|267.53|267.96|263.96|3498
1607684400000|2020-12-11 11:00:00|269.18|265.18|268.37|264.37|269.19|265.19|267.03|263.03|3888
1607688000000|2020-12-11 12:00:00|268.38|264.38|270.36|266.36|271.2|267.2|267.61|263.61|3993
1607691600000|2020-12-11 13:00:00|270.35|266.35|271.86|267.86|271.94|267.94|270.15|266.15|4332
1607695200000|2020-12-11 14:00:00|271.87|267.87|273.23|269.23|273.5|269.5|271.69|267.69|3146
1607698800000|2020-12-11 15:00:00|273.24|269.24|273.34|269.34|273.55|269.55|272.36|268.36|2293
1607702400000|2020-12-11 16:00:00|273.35|269.35|272.29|268.29|273.39|269.39|271.71|267.71|2826
1607706000000|2020-12-11 17:00:00|272.31|268.31|271.22|267.22|272.76|268.76|270.43|266.43|4344
1607709600000|2020-12-11 18:00:00|271.23|267.23|272.14|268.14|272.53|268.53|271.06|267.06|3978
1607713200000|2020-12-11 19:00:00|272.18|268.18|272.16|268.16|272.79|268.79|272.04|268.04|3960
1607716800000|2020-12-11 20:00:00|272.17|268.17|273.3|269.3|273.75|269.75|271.9|267.9|2922
1607720400000|2020-12-11 21:00:00|273.32|269.32|274.77|270.77|274.8|270.8|272.81|268.81|2238
1607760000000|2020-12-12 08:00:00|278.94|274.94|277.74|273.74|279.46|275.46|277.38|273.38|5285
1607763600000|2020-12-12 09:00:00|277.72|273.72|277.51|273.51|278.37|274.37|277.3|273.3|4272
1607767200000|2020-12-12 10:00:00|277.57|273.57|277|273|278.12|274.12|276.51|272.51|4151
1607770800000|2020-12-12 11:00:00|277.02|273.02|278.65|274.65|278.88|274.88|276.68|272.68|5191
1607774400000|2020-12-12 12:00:00|278.63|274.63|276.48|272.48|278.91|274.91|276.08|272.08|3901
1607778000000|2020-12-12 13:00:00|276.49|272.49|275.95|271.95|276.49|272.49|275.61|271.61|1902
1607781600000|2020-12-12 14:00:00|275.94|271.94|274.87|270.87|276.73|272.73|274.06|270.06|3234
1607785200000|2020-12-12 15:00:00|274.89|270.89|275.75|271.75|276.25|272.25|274.21|270.21|3490
1607788800000|2020-12-12 16:00:00|275.73|271.73|276.2|272.2|276.87|272.87|275.27|271.27|4444
1607792400000|2020-12-12 17:00:00|276.19|272.19|277.19|273.19|277.36|273.36|275.47|271.47|2426
1607796000000|2020-12-12 18:00:00|277.17|273.17|278.84|274.84|279.62|275.62|276.97|272.97|3018
1607799600000|2020-12-12 19:00:00|278.86|274.86|280.29|276.29|280.39|276.39|278.65|274.65|2567
1607803200000|2020-12-12 20:00:00|280.28|276.28|279.55|275.55|280.51|276.51|279.2|275.2|2408
1607806800000|2020-12-12 21:00:00|279.52|275.52|279.82|275.82|280.59|276.59|279.2|275.2|3588
1607810400000|2020-12-12 22:00:00|279.84|275.84|279.96|275.96|280.47|276.47|279.32|275.32|4138
1607814000000|2020-12-12 23:00:00|279.98|275.98|278.68|274.68|280.48|276.48|278.4|274.4|4685
1607817600000|2020-12-13 00:00:00|278.69|274.69|277.99|273.99|280.03|276.03|277.54|273.54|4471
1607821200000|2020-12-13 01:00:00|277.98|273.98|277.92|273.92|278.38|274.38|277.55|273.55|3943
1607824800000|2020-12-13 02:00:00|277.91|273.91|278.44|274.44|278.44|274.44|277.34|273.34|3432
1607828400000|2020-12-13 03:00:00|278.43|274.43|277.66|273.66|278.56|274.56|277.32|273.32|4276
1607832000000|2020-12-13 04:00:00|277.68|273.68|278.51|274.51|278.9|274.9|277.44|273.44|3972
1607835600000|2020-12-13 05:00:00|278.52|274.52|279.02|275.02|279.73|275.73|278.45|274.45|3093
1607839200000|2020-12-13 06:00:00|279.04|275.04|281.23|277.23|281.36|277.36|278.95|274.95|4471
1607842800000|2020-12-13 07:00:00|281.24|277.24|285.46|281.46|286.09|282.09|281.23|277.23|3876
1607846400000|2020-12-13 08:00:00|285.47|281.47|286.13|282.13|286.6|282.6|284.42|280.42|2901
1607850000000|2020-12-13 09:00:00|286.16|282.16|286|282|286.87|282.87|284.93|280.93|1966
1607853600000|2020-12-13 10:00:00|286.03|282.03|285.58|281.58|286.61|282.61|285.29|281.29|1536
1607857200000|2020-12-13 11:00:00|285.59|281.59|285.39|281.39|286.57|282.57|284.71|280.71|3100
1607860800000|2020-12-13 12:00:00|285.42|281.42|285.35|281.35|286.29|282.29|284.15|280.15|5081
1607864400000|2020-12-13 13:00:00|285.36|281.36|285.51|281.51|286.14|282.14|285.09|281.09|2806
1607868000000|2020-12-13 14:00:00|285.5|281.5|285.1|281.1|285.86|281.86|284.56|280.56|2369
1607871600000|2020-12-13 15:00:00|285.09|281.09|283.4|279.4|285.31|281.31|281.94|277.94|3258
1607875200000|2020-12-13 16:00:00|283.41|279.41|291.09|287.09|291.94|287.94|283.41|279.41|4671
1607878800000|2020-12-13 17:00:00|291.08|287.08|289.97|285.97|291.15|287.15|288.62|284.62|2991
1607882400000|2020-12-13 18:00:00|289.96|285.96|289.67|285.67|290.02|286.02|288.82|284.82|2644
1607886000000|2020-12-13 19:00:00|289.7|285.7|288.79|284.79|290.53|286.53|288.73|284.73|2850
1607889600000|2020-12-13 20:00:00|288.8|284.8|288.57|284.57|288.99|284.99|287.54|283.54|3115
1607893200000|2020-12-13 21:00:00|288.55|284.55|288.59|284.59|288.82|284.82|287.95|283.95|3016
1607896800000|2020-12-13 22:00:00|288.62|284.62|286.56|282.56|288.66|284.66|284.99|280.99|2678
1607900400000|2020-12-13 23:00:00|286.58|282.58|287.03|283.03|287.57|283.57|286.14|282.14|2700
1607904000000|2020-12-14 00:00:00|287.06|283.06|283.93|279.93|287.28|283.28|282.92|278.92|4156
1607907600000|2020-12-14 01:00:00|283.91|279.91|284.71|280.71|285.49|281.49|283.24|279.24|3541
1607911200000|2020-12-14 02:00:00|284.69|280.69|286.53|282.53|286.6|282.6|283.97|279.97|3905
1607914800000|2020-12-14 03:00:00|286.54|282.54|285.33|281.33|287.29|283.29|285.28|281.28|4195
1607918400000|2020-12-14 04:00:00|285.3|281.3|283.45|279.45|285.72|281.72|282.98|278.98|3925
1607922000000|2020-12-14 05:00:00|283.37|279.37|283.71|279.71|283.95|279.95|282.46|278.46|2586
1607925600000|2020-12-14 06:00:00|283.7|279.7|284.89|280.89|284.89|280.89|283.7|279.7|4029
1607929200000|2020-12-14 07:00:00|284.91|280.91|286.64|282.64|287.22|283.22|283.7|279.7|3876
1607932800000|2020-12-14 08:00:00|286.63|282.63|286.78|282.78|287.24|283.24|285.68|281.68|2719
1607936400000|2020-12-14 09:00:00|286.79|282.79|285.85|281.85|286.97|282.97|285.15|281.15|2084
1607940000000|2020-12-14 10:00:00|285.84|281.84|283.43|279.43|286.87|282.87|282.99|278.99|4610
1607943600000|2020-12-14 11:00:00|283.44|279.44|283.98|279.98|284.58|280.58|282.85|278.85|4978
1607947200000|2020-12-14 12:00:00|283.96|279.96|283.67|279.67|284.69|280.69|282.25|278.25|5712
1607950800000|2020-12-14 13:00:00|283.66|279.66|285.24|281.24|285.54|281.54|282.96|278.96|5379
1607954400000|2020-12-14 14:00:00|285.22|281.22|285.82|281.82|285.91|281.91|283.82|279.82|3628
1607958000000|2020-12-14 15:00:00|285.79|281.79|285.92|281.92|288.26|284.26|285.6|281.6|3781
1607961600000|2020-12-14 16:00:00|285.91|281.91|283.71|279.71|286.52|282.52|282.74|278.74|4989
1607965200000|2020-12-14 17:00:00|283.7|279.7|283.57|279.57|284.41|280.41|282.71|278.71|2950
1607968800000|2020-12-14 18:00:00|283.58|279.58|286.15|282.15|286.16|282.16|283.58|279.58|3229
1607972400000|2020-12-14 19:00:00|286.16|282.16|286.65|282.65|286.88|282.88|285.26|281.26|3789
1607976000000|2020-12-14 20:00:00|286.64|282.64|286.65|282.65|287.06|283.06|285.43|281.43|2636
1607979600000|2020-12-14 21:00:00|286.66|282.66|285.85|281.85|286.86|282.86|285.23|281.23|2713
1607983200000|2020-12-14 22:00:00|285.86|281.86|286.98|282.98|287.18|283.18|285.83|281.83|3111
1607986800000|2020-12-14 23:00:00|286.99|282.99|286.58|282.58|287.49|283.49|286.17|282.17|2720
1607990400000|2020-12-15 00:00:00|286.61|282.61|287.26|283.26|287.65|283.65|286.58|282.58|2521
1607994000000|2020-12-15 01:00:00|287.25|283.25|287.62|283.62|287.74|283.74|286.34|282.34|2377
1607997600000|2020-12-15 02:00:00|287.63|283.63|288.41|284.41|289.71|285.71|287.61|283.61|3613
1608001200000|2020-12-15 03:00:00|288.4|284.4|287.83|283.83|288.52|284.52|287.45|283.45|2754
1608004800000|2020-12-15 04:00:00|287.84|283.84|284.66|280.66|288|284|283.94|279.94|4711
1608008400000|2020-12-15 05:00:00|284.63|280.63|284.23|280.23|285.69|281.69|283.06|279.06|5115
1608012000000|2020-12-15 06:00:00|284.22|280.22|284.47|280.47|284.85|280.85|283.72|279.72|2419
1608015600000|2020-12-15 07:00:00|284.48|280.48|285.67|281.67|285.7|281.7|284.08|280.08|3145
1608019200000|2020-12-15 08:00:00|285.69|281.69|284.93|280.93|286.37|282.37|284.56|280.56|4421
1608022800000|2020-12-15 09:00:00|284.88|280.88|284.47|280.47|284.88|280.88|282.86|278.86|2877
1608026400000|2020-12-15 10:00:00|284.46|280.46|289.04|285.04|289.26|285.26|283.76|279.76|3127
1608030000000|2020-12-15 11:00:00|289|285|287.61|283.61|289.14|285.14|286.96|282.96|3098
1608033600000|2020-12-15 12:00:00|287.62|283.62|288.87|284.87|291.94|287.94|287.51|283.51|3233
1608037200000|2020-12-15 13:00:00|288.86|284.86|288.88|284.88|289.55|285.55|287.85|283.85|2225
1608040800000|2020-12-15 14:00:00|288.84|284.84|288.33|284.33|290.05|286.05|287.42|283.42|5049
1608044400000|2020-12-15 15:00:00|288.31|284.31|291.27|287.27|291.67|287.67|288.02|284.02|4714
1608048000000|2020-12-15 16:00:00|291.26|287.26|290.35|286.35|292.25|288.25|289.68|285.68|3862
1608051600000|2020-12-15 17:00:00|290.34|286.34|289.82|285.82|290.7|286.7|289.72|285.72|2628
1608055200000|2020-12-15 18:00:00|289.85|285.85|290.9|286.9|291.28|287.28|289.67|285.67|2353
1608058800000|2020-12-15 19:00:00|290.92|286.92|290.7|286.7|291.4|287.4|290.45|286.45|1957
1608062400000|2020-12-15 20:00:00|290.66|286.66|290.2|286.2|290.87|286.87|289.96|285.96|2338
1608066000000|2020-12-15 21:00:00|290.19|286.19|288.46|284.46|290.38|286.38|287.49|283.49|2936
1608069600000|2020-12-15 22:00:00|288.45|284.45|288.77|284.77|288.89|284.89|288.14|284.14|1331
1608073200000|2020-12-15 23:00:00|288.76|284.76|288.15|284.15|288.85|284.85|286.86|282.86|1808
1608076800000|2020-12-16 00:00:00|288.18|284.18|286.16|282.16|288.62|284.62|285.04|281.04|3110
1608080400000|2020-12-16 01:00:00|286.17|282.17|285.91|281.91|286.88|282.88|283.76|279.76|2601
1608084000000|2020-12-16 02:00:00|285.9|281.9|286.14|282.14|286.95|282.95|285.88|281.88|1502
1608087600000|2020-12-16 03:00:00|286.16|282.16|285.19|281.19|286.3|282.3|284.59|280.59|1936
1608091200000|2020-12-16 04:00:00|285.17|281.17|285.67|281.67|285.99|281.99|284.55|280.55|2417
1608094800000|2020-12-16 05:00:00|285.66|281.66|286.05|282.05|286.94|282.94|285.52|281.52|1870
1608098400000|2020-12-16 06:00:00|286.04|282.04|286.56|282.56|286.8|282.8|285.79|281.79|1778
1608102000000|2020-12-16 07:00:00|286.54|282.54|285.6|281.6|286.6|282.6|285.36|281.36|2657
1608105600000|2020-12-16 08:00:00|285.59|281.59|286.25|282.25|286.31|282.31|284.48|280.48|1332
1608109200000|2020-12-16 09:00:00|286.28|282.28|286.55|282.55|286.68|282.68|285.44|281.44|1517
1608112800000|2020-12-16 10:00:00|286.6|282.6|288|284|288.36|284.36|286.27|282.27|2118
1608116400000|2020-12-16 11:00:00|288.01|284.01|287.55|283.55|288.58|284.58|286.66|282.66|1872
1608120000000|2020-12-16 12:00:00|287.56|283.56|288.12|284.12|290.74|286.74|287.32|283.32|2318
1608123600000|2020-12-16 13:00:00|288.11|284.11|298.05|294.05|298.19|294.19|288.03|284.03|2626
1608127200000|2020-12-16 14:00:00|298.06|294.06|302.24|298.24|302.4|298.4|296.43|292.43|4091
1608130800000|2020-12-16 15:00:00|302.33|298.33|304.59|300.59|304.97|300.97|300.38|296.38|3049
1608134400000|2020-12-16 16:00:00|304.6|300.6|306.39|302.39|309.99|305.99|304.33|300.33|3871
1608138000000|2020-12-16 17:00:00|306.31|302.31|304|300|307.02|303.02|303.17|299.17|3011
1608141600000|2020-12-16 18:00:00|303.99|299.99|302.89|298.89|304.94|300.94|301.76|297.76|1768
1608145200000|2020-12-16 19:00:00|302.9|298.9|303.02|299.02|303.85|299.85|302.33|298.33|1976
1608148800000|2020-12-16 20:00:00|303.04|299.04|303.72|299.72|304.45|300.45|302.81|298.81|1691
1608152400000|2020-12-16 21:00:00|303.73|299.73|305.85|301.85|307.02|303.02|302.36|298.36|2517
1608156000000|2020-12-16 22:00:00|305.86|301.86|309.27|305.27|309.63|305.63|305.86|301.86|2219
1608159600000|2020-12-16 23:00:00|309.26|305.26|312.31|308.31|313.4|309.4|306|302|3631
1608163200000|2020-12-17 00:00:00|312.3|308.3|313.19|309.19|314.86|310.86|311.3|307.3|3431
1608166800000|2020-12-17 01:00:00|313.2|309.2|312.24|308.24|315.43|311.43|311.35|307.35|3224
1608170400000|2020-12-17 02:00:00|312.25|308.25|315.32|311.32|315.9|311.9|311.04|307.04|2896
1608174000000|2020-12-17 03:00:00|315.38|311.38|310.34|306.34|316.77|312.77|309.25|305.25|3364
1608177600000|2020-12-17 04:00:00|310.31|306.31|310|306|312.05|308.05|309.73|305.73|1985
1608181200000|2020-12-17 05:00:00|309.99|305.99|313.26|309.26|313.59|309.59|309.97|305.97|1936
1608184800000|2020-12-17 06:00:00|313.17|309.17|312.38|308.38|313.36|309.36|310.75|306.75|2461
1608188400000|2020-12-17 07:00:00|312.37|308.37|311.94|307.94|312.88|308.88|311.04|307.04|1825
1608192000000|2020-12-17 08:00:00|311.88|307.88|309.57|305.57|313.61|309.61|307.24|303.24|2127
1608195600000|2020-12-17 09:00:00|309.56|305.56|306.76|302.76|311.39|307.39|300.1|296.1|3176
1608199200000|2020-12-17 10:00:00|306.77|302.77|315.74|311.74|319.59|315.59|306.77|302.77|4396
1608202800000|2020-12-17 11:00:00|315.67|311.67|313.34|309.34|316.73|312.73|312.6|308.6|3075
1608206400000|2020-12-17 12:00:00|313.42|309.42|314.82|310.82|314.95|310.95|311.88|307.88|2268
1608210000000|2020-12-17 13:00:00|314.85|310.85|315.31|311.31|320.5|316.5|313.68|309.68|3549
1608213600000|2020-12-17 14:00:00|315.55|311.55|318.07|314.07|319.01|315.01|314.47|310.47|6275
1608217200000|2020-12-17 15:00:00|318.08|314.08|322.38|318.38|322.87|318.87|318.02|314.02|5722
1608220800000|2020-12-17 16:00:00|322.43|318.43|321.38|317.38|327.01|323.01|319.7|315.7|7668
1608224400000|2020-12-17 17:00:00|321.39|317.39|308.69|304.69|321.75|317.75|308.64|304.64|5931
1608228000000|2020-12-17 18:00:00|308.65|304.65|313.5|309.5|314.14|310.14|301.84|297.84|7963
1608231600000|2020-12-17 19:00:00|313.51|309.51|309.12|305.12|315.87|311.87|308.33|304.33|6595
1608235200000|2020-12-17 20:00:00|309.1|305.1|308.97|304.97|311.8|307.8|305.29|301.29|7599
1608238800000|2020-12-17 21:00:00|308.98|304.98|308.03|304.03|309.95|305.95|301.96|297.96|7025
1608242400000|2020-12-17 22:00:00|308.05|304.05|308.69|304.69|310.07|306.07|307.08|303.08|3159
1608246000000|2020-12-17 23:00:00|308.66|304.66|306.37|302.37|308.87|304.87|304.36|300.36|5750
1608249600000|2020-12-18 00:00:00|306.39|302.39|306.99|302.99|307|303|300.44|296.44|6651
1608253200000|2020-12-18 01:00:00|306.95|302.95|308.82|304.82|310.5|306.5|304.54|300.54|6769
1608256800000|2020-12-18 02:00:00|308.81|304.81|309.2|305.2|312.88|308.88|308.57|304.57|4852
1608260400000|2020-12-18 03:00:00|309.19|305.19|308|304|310.63|306.63|306.76|302.76|4946
1608264000000|2020-12-18 04:00:00|308.02|304.02|307.06|303.06|309.15|305.15|305.35|301.35|4469
1608267600000|2020-12-18 05:00:00|307.07|303.07|309.29|305.29|309.44|305.44|306.2|302.2|4350
1608271200000|2020-12-18 06:00:00|309.26|305.26|308.22|304.22|310.73|306.73|308.21|304.21|4075
1608274800000|2020-12-18 07:00:00|308.23|304.23|309.39|305.39|309.42|305.42|307.25|303.25|4219
1608278400000|2020-12-18 08:00:00|309.41|305.41|312.25|308.25|313.78|309.78|307.76|303.76|5283
1608282000000|2020-12-18 09:00:00|312.26|308.26|314.18|310.18|314.21|310.21|309.85|305.85|4399
1608285600000|2020-12-18 10:00:00|314.19|310.19|311.35|307.35|314.96|310.96|310.43|306.43|4939
1608289200000|2020-12-18 11:00:00|311.36|307.36|309.07|305.07|311.36|307.36|307.17|303.17|5032
1608292800000|2020-12-18 12:00:00|309.06|305.06|308.59|304.59|310.95|306.95|306.93|302.93|4284
1608296400000|2020-12-18 13:00:00|308.61|304.61|304.57|300.57|310.19|306.19|304.41|300.41|5395
1608300000000|2020-12-18 14:00:00|304.54|300.54|304.89|300.89|305.96|301.96|302.25|298.25|6656
1608303600000|2020-12-18 15:00:00|304.88|300.88|303.27|299.27|305.12|301.12|302.36|298.36|4926
1608307200000|2020-12-18 16:00:00|303.26|299.26|304.31|300.31|304.5|300.5|300.92|296.92|4644
1608310800000|2020-12-18 17:00:00|304.33|300.33|305.96|301.96|306.93|302.93|304.25|300.25|3263
1608314400000|2020-12-18 18:00:00|305.97|301.97|306.2|302.2|306.85|302.85|304.47|300.47|3122
1608318000000|2020-12-18 19:00:00|306.19|302.19|305.17|301.17|306.27|302.27|303.73|299.73|3665
1608321600000|2020-12-18 20:00:00|305.15|301.15|305.9|301.9|306.02|302.02|303.68|299.68|3149
1608325200000|2020-12-18 21:00:00|305.87|301.87|307.26|303.26|308.74|304.74|305.86|301.86|3939
1608364800000|2020-12-19 08:00:00|309.74|305.74|309.96|305.96|310.17|306.17|309.27|305.27|1850
1608368400000|2020-12-19 09:00:00|309.97|305.97|309.4|305.4|310.83|306.83|309.14|305.14|3405
1608372000000|2020-12-19 10:00:00|309.41|305.41|310.09|306.09|310.86|306.86|309.4|305.4|3878
1608375600000|2020-12-19 11:00:00|310.08|306.08|308.24|304.24|310.34|306.34|308.02|304.02|3142
1608379200000|2020-12-19 12:00:00|308.23|304.23|311.19|307.19|312.22|308.22|308.13|304.13|4240
1608382800000|2020-12-19 13:00:00|311.2|307.2|311.69|307.69|312.06|308.06|310.07|306.07|3794
1608386400000|2020-12-19 14:00:00|311.68|307.68|310.5|306.5|313.36|309.36|308.69|304.69|6191
1608390000000|2020-12-19 15:00:00|310.51|306.51|311.19|307.19|311.98|307.98|309.79|305.79|5146
1608393600000|2020-12-19 16:00:00|311.21|307.21|311.23|307.23|313.83|309.83|309.9|305.9|7671
1608397200000|2020-12-19 17:00:00|311.24|307.24|310.54|306.54|312.7|308.7|310.4|306.4|5797
1608400800000|2020-12-19 18:00:00|310.53|306.53|310.66|306.66|311.37|307.37|308.51|304.51|4221
1608404400000|2020-12-19 19:00:00|310.64|306.64|310.49|306.49|311.01|307.01|309.68|305.68|3105
1608408000000|2020-12-19 20:00:00|310.48|306.48|311.75|307.75|312.15|308.15|309.79|305.79|3839
1608411600000|2020-12-19 21:00:00|311.76|307.76|311.54|307.54|311.78|307.78|310.1|306.1|3271
1608415200000|2020-12-19 22:00:00|311.51|307.51|311.2|307.2|311.51|307.51|309.93|305.93|2585
1608418800000|2020-12-19 23:00:00|311.19|307.19|307.49|303.49|311.28|307.28|305.68|301.68|4866
1608422400000|2020-12-20 00:00:00|307.47|303.47|305.42|301.42|307.82|303.82|303.6|299.6|5545
1608426000000|2020-12-20 01:00:00|305.41|301.41|305.59|301.59|305.89|301.89|304.15|300.15|3344
1608429600000|2020-12-20 02:00:00|305.63|301.63|305.41|301.41|306.15|302.15|304.36|300.36|2371
1608433200000|2020-12-20 03:00:00|305.4|301.4|304.58|300.58|305.9|301.9|303.75|299.75|2494
1608436800000|2020-12-20 04:00:00|304.59|300.59|305.53|301.53|305.93|301.93|302.55|298.55|3298
1608440400000|2020-12-20 05:00:00|305.52|301.52|305.24|301.24|306.24|302.24|305.23|301.23|2280
1608444000000|2020-12-20 06:00:00|305.23|301.23|306.17|302.17|307.02|303.02|305.21|301.21|1845
1608447600000|2020-12-20 07:00:00|306.16|302.16|318|314|318.2|314.2|306.08|302.08|3551
1608451200000|2020-12-20 08:00:00|318.05|314.05|322.3|318.3|326.67|322.67|317.78|313.78|7379
1608454800000|2020-12-20 09:00:00|322.31|318.31|321.99|317.99|327.39|323.39|320.61|316.61|6304
1608458400000|2020-12-20 10:00:00|322|318|316.96|312.96|324.07|320.07|316.08|312.08|5427
1608462000000|2020-12-20 11:00:00|316.94|312.94|320.62|316.62|321.31|317.31|316.86|312.86|4511
1608465600000|2020-12-20 12:00:00|320.64|316.64|318.27|314.27|320.92|316.92|314.44|310.44|5150
1608469200000|2020-12-20 13:00:00|318.28|314.28|322.08|318.08|322.12|318.12|314.44|310.44|6011
1608472800000|2020-12-20 14:00:00|322.03|318.03|321.67|317.67|325.07|321.07|321.32|317.32|5816
1608476400000|2020-12-20 15:00:00|321.66|317.66|330.3|326.3|330.76|326.76|321.58|317.58|6895
1608480000000|2020-12-20 16:00:00|330.34|326.34|326.65|322.65|335.18|331.18|326.01|322.01|6597
1608483600000|2020-12-20 17:00:00|326.64|322.64|325.57|321.57|328.58|324.58|324.5|320.5|5215
1608487200000|2020-12-20 18:00:00|325.56|321.56|325.43|321.43|326.69|322.69|324.8|320.8|4150
1608490800000|2020-12-20 19:00:00|325.44|321.44|324.31|320.31|325.97|321.97|323.58|319.58|3621
1608494400000|2020-12-20 20:00:00|324.3|320.3|326.8|322.8|326.99|322.99|324.29|320.29|4751
1608498000000|2020-12-20 21:00:00|326.78|322.78|315.59|311.59|326.85|322.85|313.64|309.64|6771
1608501600000|2020-12-20 22:00:00|315.57|311.57|314.82|310.82|315.81|311.81|304.96|300.96|5819
1608505200000|2020-12-20 23:00:00|314.83|310.83|315.63|311.63|316.68|312.68|313.71|309.71|4604
1608508800000|2020-12-21 00:00:00|315.58|311.58|323.02|319.02|325.28|321.28|312.1|308.1|8294
1608512400000|2020-12-21 01:00:00|323|319|327.78|323.78|329.84|325.84|320.7|316.7|5907
1608516000000|2020-12-21 02:00:00|327.79|323.79|325.63|321.63|328.05|324.05|324.58|320.58|4375
1608519600000|2020-12-21 03:00:00|325.68|321.68|324.07|320.07|327.51|323.51|323.41|319.41|3964
1608523200000|2020-12-21 04:00:00|324.08|320.08|323.04|319.04|326.05|322.05|321.49|317.49|4661
1608526800000|2020-12-21 05:00:00|323.05|319.05|320.43|316.43|323.85|319.85|319.8|315.8|3505
1608530400000|2020-12-21 06:00:00|320.44|316.44|321.22|317.22|321.54|317.54|317.96|313.96|4131
1608534000000|2020-12-21 07:00:00|321.19|317.19|321.25|317.25|322.53|318.53|320.43|316.43|4552
1608537600000|2020-12-21 08:00:00|321.23|317.23|311.85|307.85|321.53|317.53|311.23|307.23|6701
1608541200000|2020-12-21 09:00:00|311.8|307.8|309.73|305.73|313.81|309.81|307.88|303.88|6935
1608544800000|2020-12-21 10:00:00|309.72|305.72|300.28|296.28|310.75|306.75|298.24|294.24|9806
1608548400000|2020-12-21 11:00:00|300.26|296.26|300.73|296.73|304.42|300.42|299.71|295.71|8024
1608552000000|2020-12-21 12:00:00|300.72|296.72|297.27|293.27|300.72|296.72|293.36|289.36|7921
1608555600000|2020-12-21 13:00:00|297.28|293.28|300.47|296.47|300.61|296.61|296.74|292.74|3891
1608559200000|2020-12-21 14:00:00|300.44|296.44|304.02|300.02|304.13|300.13|298.82|294.82|1648
1608562800000|2020-12-21 15:00:00|303.99|299.99|301.07|297.07|304.08|300.08|300.35|296.35|1926
1608566400000|2020-12-21 16:00:00|300.84|296.84|301.66|297.66|304.41|300.41|299.31|295.31|2605
1608570000000|2020-12-21 17:00:00|301.61|297.61|295.88|291.88|301.66|297.66|294.71|290.71|4176
1608573600000|2020-12-21 18:00:00|295.87|291.87|297.83|293.83|299.3|295.3|295.09|291.09|3718
1608577200000|2020-12-21 19:00:00|297.84|293.84|294.64|290.64|300.36|296.36|294.24|290.24|2396
1608580800000|2020-12-21 20:00:00|294.65|290.65|293.38|289.38|295.25|291.25|292.55|288.55|3104
1608584400000|2020-12-21 21:00:00|293.37|289.37|298.05|294.05|298.25|294.25|292.48|288.48|3004
1608588000000|2020-12-21 22:00:00|298.04|294.04|299.68|295.68|299.79|295.79|297.27|293.27|1682
1608591600000|2020-12-21 23:00:00|299.74|295.74|294.89|290.89|300.33|296.33|294.82|290.82|2959
1608595200000|2020-12-22 00:00:00|294.96|290.96|291.46|287.46|297.22|293.22|291.25|287.25|3731
1608598800000|2020-12-22 01:00:00|291.44|287.44|290.88|286.88|293.33|289.33|289.9|285.9|3968
1608602400000|2020-12-22 02:00:00|290.9|286.9|294.97|290.97|295.3|291.3|290.59|286.59|2556
1608606000000|2020-12-22 03:00:00|294.99|290.99|291.93|287.93|295.05|291.05|291.77|287.77|2571
1608609600000|2020-12-22 04:00:00|291.95|287.95|293.25|289.25|294.45|290.45|291.95|287.95|2877
1608613200000|2020-12-22 05:00:00|293.24|289.24|287.96|283.96|293.3|289.3|286.92|282.92|4098
1608616800000|2020-12-22 06:00:00|287.98|283.98|286.85|282.85|288.92|284.92|284.9|280.9|3795
1608620400000|2020-12-22 07:00:00|286.87|282.87|285.44|281.44|288.15|284.15|283.62|279.62|4889
1608624000000|2020-12-22 08:00:00|285.47|281.47|285.01|281.01|286.81|282.81|279.28|275.28|5014
1608627600000|2020-12-22 09:00:00|285.05|281.05|287.31|283.31|287.34|283.34|284.27|280.27|4323
1608631200000|2020-12-22 10:00:00|287.3|283.3|286.78|282.78|287.75|283.75|285.37|281.37|4187
1608634800000|2020-12-22 11:00:00|286.83|282.83|291.13|287.13|291.72|287.72|286.83|282.83|3783
1608638400000|2020-12-22 12:00:00|291.15|287.15|293.99|289.99|294.74|290.74|290.62|286.62|3830
1608642000000|2020-12-22 13:00:00|293.89|289.89|296.2|292.2|296.4|292.4|291.66|287.66|3449
1608645600000|2020-12-22 14:00:00|296.21|292.21|294.17|290.17|297.09|293.09|293.66|289.66|4516
1608649200000|2020-12-22 15:00:00|294.16|290.16|293.95|289.95|297.18|293.18|293.28|289.28|4980
1608652800000|2020-12-22 16:00:00|293.98|289.98|291.03|287.03|294.96|290.96|289.11|285.11|4822
1608656400000|2020-12-22 17:00:00|291.02|287.02|291.2|287.2|291.95|287.95|289.54|285.54|2771
1608660000000|2020-12-22 18:00:00|291.21|287.21|290.72|286.72|291.72|287.72|289.78|285.78|2930
1608663600000|2020-12-22 19:00:00|290.74|286.74|291.15|287.15|291.59|287.59|289.45|285.45|2643
1608667200000|2020-12-22 20:00:00|291.16|287.16|288.1|284.1|292.37|288.37|286.77|282.77|5692
1608670800000|2020-12-22 21:00:00|288.14|284.14|283.73|279.73|289.13|285.13|281.55|277.55|6059
1608674400000|2020-12-22 22:00:00|283.71|279.71|288.2|284.2|288.64|284.64|282.41|278.41|3353
1608678000000|2020-12-22 23:00:00|288.19|284.19|291.95|287.95|292.53|288.53|287.35|283.35|4460
1608681600000|2020-12-23 00:00:00|291.9|287.9|292.97|288.97|293.09|289.09|289.97|285.97|3271
1608685200000|2020-12-23 01:00:00|292.88|288.88|286.35|282.35|293.37|289.37|286.28|282.28|4787
1608688800000|2020-12-23 02:00:00|286.34|282.34|285.84|281.84|287.65|283.65|284.45|280.45|4106
1608692400000|2020-12-23 03:00:00|285.82|281.82|287.87|283.87|289|285|285.73|281.73|3527
1608696000000|2020-12-23 04:00:00|288|284|282.76|278.76|288|284|282.49|278.49|5633
1608699600000|2020-12-23 05:00:00|282.77|278.77|278.37|274.37|283.29|279.29|274.73|270.73|7019
1608703200000|2020-12-23 06:00:00|278.41|274.41|279.1|275.1|280.21|276.21|277.02|273.02|4359
1608706800000|2020-12-23 07:00:00|279.14|275.14|279.15|275.15|280.71|276.71|274.85|270.85|4584
1608710400000|2020-12-23 08:00:00|279.14|275.14|277.43|273.43|281.14|277.14|277.07|273.07|4470
1608714000000|2020-12-23 09:00:00|277.44|273.44|278.71|274.71|278.92|274.92|274.87|270.87|5279
1608717600000|2020-12-23 10:00:00|278.69|274.69|269.03|265.03|279.75|275.75|267.48|263.48|6026
1608721200000|2020-12-23 11:00:00|269.07|265.07|262.95|258.95|269.39|265.39|245.5|241.5|7841
1608724800000|2020-12-23 12:00:00|262.93|258.93|274.57|270.57|275.1|271.1|261.68|257.68|7427
1608728400000|2020-12-23 13:00:00|274.58|270.58|266.87|262.87|275.94|271.94|265.16|261.16|5853
1608732000000|2020-12-23 14:00:00|266.84|262.84|270.6|266.6|271.26|267.26|264.65|260.65|5220
1608735600000|2020-12-23 15:00:00|270.65|266.65|262.79|258.79|270.65|266.65|261.08|257.08|5530
1608739200000|2020-12-23 16:00:00|262.78|258.78|260.95|256.95|266.57|262.57|260.49|256.49|6064
1608742800000|2020-12-23 17:00:00|260.92|256.92|265.75|261.75|266.6|262.6|260.62|256.62|4526
1608746400000|2020-12-23 18:00:00|265.74|261.74|265.3|261.3|267.35|263.35|264.05|260.05|3638
1608750000000|2020-12-23 19:00:00|265.28|261.28|267.07|263.07|269.19|265.19|262.98|258.98|3240
1608753600000|2020-12-23 20:00:00|267.09|263.09|258.81|254.81|268|264|256.94|252.94|4251
1608757200000|2020-12-23 21:00:00|258.89|254.89|256.26|252.26|259.88|255.88|254.93|250.93|5678
1608760800000|2020-12-23 22:00:00|256.29|252.29|224.49|220.49|257.26|253.26|199.95|195.95|7374
1608764400000|2020-12-23 23:00:00|224.6|220.6|233.37|229.37|237.68|233.68|223.09|219.09|6229
1608768000000|2020-12-24 00:00:00|233.34|229.34|238.89|234.89|238.95|234.95|227.27|223.27|6623
1608771600000|2020-12-24 01:00:00|238.94|234.94|246.52|242.52|247.02|243.02|237.39|233.39|6287
1608775200000|2020-12-24 02:00:00|246.5|242.5|237.27|233.27|246.71|242.71|236.59|232.59|6286
1608778800000|2020-12-24 03:00:00|237.26|233.26|238.74|234.74|239.4|235.4|234.7|230.7|5564
1608782400000|2020-12-24 04:00:00|238.78|234.78|241.86|237.86|242.1|238.1|237.6|233.6|4555
1608786000000|2020-12-24 05:00:00|241.84|237.84|242.07|238.07|244.73|240.73|239.98|235.98|4633
1608789600000|2020-12-24 06:00:00|242.06|238.06|235.06|231.06|243.78|239.78|233.35|229.35|6336
1608793200000|2020-12-24 07:00:00|235.05|231.05|239.83|235.83|240.56|236.56|232.95|228.95|4710
1608796800000|2020-12-24 08:00:00|239.84|235.84|243.65|239.65|244.52|240.52|239.07|235.07|4676
1608800400000|2020-12-24 09:00:00|243.61|239.61|244.59|240.59|244.76|240.76|240.73|236.73|4338
1608804000000|2020-12-24 10:00:00|244.6|240.6|240.71|236.71|245.07|241.07|240.2|236.2|4153
1608807600000|2020-12-24 11:00:00|240.66|236.66|249.56|245.56|253.5|249.5|238.95|234.95|5684
1608811200000|2020-12-24 12:00:00|249.57|245.57|247.82|243.82|253.12|249.12|245.1|241.1|4884
1608814800000|2020-12-24 13:00:00|247.83|243.83|258.58|254.58|261.47|257.47|247.65|243.65|5477
1608818400000|2020-12-24 14:00:00|258.6|254.6|254.69|250.69|260.43|256.43|253.09|249.09|4655
1608822000000|2020-12-24 15:00:00|254.64|250.64|256.18|252.18|257.06|253.06|253.89|249.89|4138
1608825600000|2020-12-24 16:00:00|256.19|252.19|259.29|255.29|267.44|263.44|255.25|251.25|6602
1608829200000|2020-12-24 17:00:00|259.26|255.26|260.76|256.76|261.8|257.8|257.03|253.03|5094
1608832800000|2020-12-24 18:00:00|260.75|256.75|256.57|252.57|261.19|257.19|253.84|249.84|3477
1608836400000|2020-12-24 19:00:00|256.53|252.53|253.37|249.37|258.67|254.67|252.15|248.15|2457
1608840000000|2020-12-24 20:00:00|253.42|249.42|252.26|248.26|254.8|250.8|248.15|244.15|3232
1608843600000|2020-12-24 21:00:00|252.27|248.27|253.7|249.7|255.41|251.41|252.22|248.22|2768
1608969600000|2020-12-26 08:00:00|261.88|257.88|263.24|259.24|265.15|261.15|261.68|257.68|4007
1608973200000|2020-12-26 09:00:00|263.23|259.23|259.9|255.9|263.35|259.35|257.42|253.42|4388
1608976800000|2020-12-26 10:00:00|259.92|255.92|258.74|254.74|261.3|257.3|254.74|250.74|4738
1608980400000|2020-12-26 11:00:00|258.7|254.7|260.9|256.9|261.45|257.45|255.46|251.46|4816
1608984000000|2020-12-26 12:00:00|260.88|256.88|262.19|258.19|263.62|259.62|259.88|255.88|4616
1608987600000|2020-12-26 13:00:00|262.18|258.18|260.47|256.47|263.09|259.09|258.81|254.81|3875
1608991200000|2020-12-26 14:00:00|260.48|256.48|261.94|257.94|264.53|260.53|259.39|255.39|5670
1608994800000|2020-12-26 15:00:00|261.96|257.96|259.47|255.47|262.21|258.21|257.73|253.73|4581
1608998400000|2020-12-26 16:00:00|259.46|255.46|265.74|261.74|268.85|264.85|257.08|253.08|8494
1609002000000|2020-12-26 17:00:00|265.69|261.69|264.44|260.44|266.09|262.09|262|258|5440
1609005600000|2020-12-26 18:00:00|264.46|260.46|264.55|260.55|266.25|262.25|263.95|259.95|4063
1609009200000|2020-12-26 19:00:00|264.54|260.54|263.64|259.64|264.87|260.87|263.19|259.19|3050
1609012800000|2020-12-26 20:00:00|263.66|259.66|265.24|261.24|266.01|262.01|262.46|258.46|4911
1609016400000|2020-12-26 21:00:00|265.27|261.27|264.55|260.55|267.16|263.16|263.49|259.49|5917
1609020000000|2020-12-26 22:00:00|264.59|260.59|260.78|256.78|264.62|260.62|259.1|255.1|4576
1609023600000|2020-12-26 23:00:00|260.73|256.73|263.03|259.03|263.21|259.21|260.61|256.61|5397
1609027200000|2020-12-27 00:00:00|263.02|259.02|264.73|260.73|267.9|263.9|260.35|256.35|5790
1609030800000|2020-12-27 01:00:00|264.72|260.72|264.42|260.42|267.13|263.13|263.96|259.96|6141
1609034400000|2020-12-27 02:00:00|264.4|260.4|267.45|263.45|270.61|266.61|263.96|259.96|5868
1609038000000|2020-12-27 03:00:00|267.43|263.43|266.41|262.41|268.05|264.05|266.02|262.02|4043
1609041600000|2020-12-27 04:00:00|266.43|262.43|266.13|262.13|267.25|263.25|265.94|261.94|3865
1609045200000|2020-12-27 05:00:00|266.14|262.14|266.45|262.45|267.87|263.87|265.91|261.91|4839
1609048800000|2020-12-27 06:00:00|266.43|262.43|268.29|264.29|269.67|265.67|265.69|261.69|6511
1609052400000|2020-12-27 07:00:00|268.26|264.26|267.05|263.05|269.32|265.32|266.66|262.66|3321
1609056000000|2020-12-27 08:00:00|267.06|263.06|263.54|259.54|267.89|263.89|263.29|259.29|4373
1609059600000|2020-12-27 09:00:00|263.57|259.57|264.9|260.9|267.2|263.2|263.36|259.36|4601
1609063200000|2020-12-27 10:00:00|264.89|260.89|264.26|260.26|265.43|261.43|263.97|259.97|3076
1609066800000|2020-12-27 11:00:00|264.27|260.27|258.04|254.04|265.1|261.1|252.1|248.1|7037
1609070400000|2020-12-27 12:00:00|258.03|254.03|257.12|253.12|258.04|254.04|250.01|246.01|7887
1609074000000|2020-12-27 13:00:00|257.11|253.11|267.85|263.85|267.85|263.85|256.25|252.25|5676
1609077600000|2020-12-27 14:00:00|267.83|263.83|272.63|268.63|276.43|272.43|267.01|263.01|8968
1609081200000|2020-12-27 15:00:00|272.65|268.65|285.63|281.63|289|285|272.65|268.65|9023
1609084800000|2020-12-27 16:00:00|285.65|281.65|281.51|277.51|287.18|283.18|273.56|269.56|9967
1609088400000|2020-12-27 17:00:00|281.47|277.47|280.32|276.32|281.77|277.77|278.53|274.53|7196
1609092000000|2020-12-27 18:00:00|280.31|276.31|280.68|276.68|281.7|277.7|279.03|275.03|4950
1609095600000|2020-12-27 19:00:00|280.67|276.67|280.01|276.01|282.32|278.32|279.16|275.16|4225
1609099200000|2020-12-27 20:00:00|280.03|276.03|274.98|270.98|280.53|276.53|274.98|270.98|6823
1609102800000|2020-12-27 21:00:00|274.97|270.97|274.79|270.79|277.33|273.33|269.92|265.92|7491
1609106400000|2020-12-27 22:00:00|274.78|270.78|274.76|270.76|276.47|272.47|272.29|268.29|3965
1609110000000|2020-12-27 23:00:00|274.77|270.77|273.46|269.46|277.74|273.74|272.64|268.64|5207
1609113600000|2020-12-28 00:00:00|273.44|269.44|277.53|273.53|279.94|275.94|270.54|266.54|8261
1609117200000|2020-12-28 01:00:00|277.52|273.52|275.16|271.16|278.96|274.96|273.9|269.9|5761
1609120800000|2020-12-28 02:00:00|275.17|271.17|275.55|271.55|276.41|272.41|273.63|269.63|4112
1609124400000|2020-12-28 03:00:00|275.59|271.59|274.2|270.2|276.43|272.43|273.66|269.66|4063
1609128000000|2020-12-28 04:00:00|274.18|270.18|272.43|268.43|274.24|270.24|272.4|268.4|3916
1609131600000|2020-12-28 05:00:00|272.44|268.44|273.7|269.7|274.56|270.56|272.38|268.38|4534
1609135200000|2020-12-28 06:00:00|273.74|269.74|274.29|270.29|274.34|270.34|271.85|267.85|3930
1609138800000|2020-12-28 07:00:00|274.28|270.28|279.01|275.01|280.74|276.74|274.13|270.13|6249
1609142400000|2020-12-28 08:00:00|279.04|275.04|282.05|278.05|282.08|278.08|275.64|271.64|5544
1609146000000|2020-12-28 09:00:00|282.11|278.11|280.74|276.74|282.52|278.52|278.96|274.96|4738
1609149600000|2020-12-28 10:00:00|280.75|276.75|282.41|278.41|284.55|280.55|278.66|274.66|5590
1609153200000|2020-12-28 11:00:00|282.42|278.42|286.85|282.85|288.68|284.68|282.34|278.34|4782
1609156800000|2020-12-28 12:00:00|286.88|282.88|284.05|280.05|287.81|283.81|282.35|278.35|5013
1609160400000|2020-12-28 13:00:00|284.06|280.06|286.21|282.21|286.62|282.62|282.07|278.07|4570
1609164000000|2020-12-28 14:00:00|286.2|282.2|289.68|285.68|291.22|287.22|285.77|281.77|4479
1609167600000|2020-12-28 15:00:00|289.69|285.69|283.94|279.94|290.2|286.2|283.65|279.65|4923
1609171200000|2020-12-28 16:00:00|283.93|279.93|285.65|281.65|288|284|283.53|279.53|5299
1609174800000|2020-12-28 17:00:00|285.6|281.6|287.15|283.15|287.38|283.38|285.47|281.47|3468
1609178400000|2020-12-28 18:00:00|287.12|283.12|284.68|280.68|288.2|284.2|283.71|279.71|3693
1609182000000|2020-12-28 19:00:00|284.73|280.73|284.43|280.43|286.02|282.02|283.9|279.9|3171
1609185600000|2020-12-28 20:00:00|284.42|280.42|279.11|275.11|286.15|282.15|275.59|271.59|5403
1609189200000|2020-12-28 21:00:00|279.12|275.12|280.58|276.58|281.78|277.78|279.08|275.08|3258
1609192800000|2020-12-28 22:00:00|280.57|276.57|276.81|272.81|283.66|279.66|274.06|270.06|5668
1609196400000|2020-12-28 23:00:00|276.82|272.82|278.18|274.18|279.76|275.76|276.25|272.25|5026
1609200000000|2020-12-29 00:00:00|278.17|274.17|272.79|268.79|280.96|276.96|272.16|268.16|5982
1609203600000|2020-12-29 01:00:00|272.72|268.72|274.36|270.36|275.05|271.05|270.07|266.07|5826
1609207200000|2020-12-29 02:00:00|274.35|270.35|274.25|270.25|276.15|272.15|272.76|268.76|4118
1609210800000|2020-12-29 03:00:00|274.24|270.24|267.31|263.31|274.24|270.24|267.26|263.26|6426
1609214400000|2020-12-29 04:00:00|267.32|263.32|267.9|263.9|269.16|265.16|264.01|260.01|6289
1609218000000|2020-12-29 05:00:00|267.92|263.92|267.35|263.35|268.07|264.07|260.03|256.03|7135
1609221600000|2020-12-29 06:00:00|267.31|263.31|267.53|263.53|268.76|264.76|265.71|261.71|5166
1609225200000|2020-12-29 07:00:00|267.54|263.54|268.98|264.98|269.09|265.09|266.51|262.51|3385
1609228800000|2020-12-29 08:00:00|268.94|264.94|270.28|266.28|270.59|266.59|268.74|264.74|3202
1609232400000|2020-12-29 09:00:00|270.33|266.33|271.96|267.96|273.79|269.79|268.11|264.11|3671
1609236000000|2020-12-29 10:00:00|271.94|267.94|271.05|267.05|273.57|269.57|270.59|266.59|3647
1609239600000|2020-12-29 11:00:00|271.03|267.03|266.66|262.66|271.83|267.83|263.46|259.46|6130
1609243200000|2020-12-29 12:00:00|266.65|262.65|266.05|262.05|270.38|266.38|265.98|261.98|5485
1609246800000|2020-12-29 13:00:00|266.08|262.08|266.84|262.84|267.9|263.9|265.39|261.39|4577
1609250400000|2020-12-29 14:00:00|266.83|262.83|262.81|258.81|267.4|263.4|261.93|257.93|4950
1609254000000|2020-12-29 15:00:00|262.87|258.87|257.51|253.51|264.57|260.57|256.31|252.31|6717
1609257600000|2020-12-29 16:00:00|257.49|253.49|259.3|255.3|260.11|256.11|252.22|248.22|8043
1609261200000|2020-12-29 17:00:00|259.25|255.25|264.09|260.09|264.27|260.27|256.88|252.88|7239
1609264800000|2020-12-29 18:00:00|264.07|260.07|259.88|255.88|264.51|260.51|259.7|255.7|5020
1609268400000|2020-12-29 19:00:00|259.91|255.91|261.73|257.73|263.33|259.33|259.91|255.91|3546
1609272000000|2020-12-29 20:00:00|261.75|257.75|262.75|258.75|262.75|258.75|258.7|254.7|4597
1609275600000|2020-12-29 21:00:00|262.7|258.7|263.22|259.22|263.9|259.9|261.39|257.39|3446
1609279200000|2020-12-29 22:00:00|263.27|259.27|262.17|258.17|265.15|261.15|262.09|258.09|2402
1609282800000|2020-12-29 23:00:00|262.18|258.18|265.76|261.76|266.64|262.64|261.65|257.65|3152
1609286400000|2020-12-30 00:00:00|265.74|261.74|268.6|264.6|268.96|264.96|263.75|259.75|5303
1609290000000|2020-12-30 01:00:00|268.61|264.61|266.04|262.04|268.66|264.66|265.87|261.87|4026
1609293600000|2020-12-30 02:00:00|266.06|262.06|264.15|260.15|266.31|262.31|263.48|259.48|4880
1609297200000|2020-12-30 03:00:00|264.16|260.16|263.52|259.52|266.41|262.41|262.82|258.82|4558
1609300800000|2020-12-30 04:00:00|263.57|259.57|260.31|256.31|264.03|260.03|258.7|254.7|4523
1609304400000|2020-12-30 05:00:00|260.3|256.3|259.28|255.28|260.97|256.97|256.52|252.52|4816
1609308000000|2020-12-30 06:00:00|259.21|255.21|261.56|257.56|262.27|258.27|257.93|253.93|4931
1609311600000|2020-12-30 07:00:00|261.55|257.55|259.63|255.63|262.47|258.47|258.85|254.85|4510
1609315200000|2020-12-30 08:00:00|259.62|255.62|259.07|255.07|266.05|262.05|258.61|254.61|6347
1609318800000|2020-12-30 09:00:00|259.06|255.06|259.65|255.65|260.72|256.72|255.98|251.98|5754
1609322400000|2020-12-30 10:00:00|259.64|255.64|262.02|258.02|262.95|258.95|258.69|254.69|5107
1609326000000|2020-12-30 11:00:00|262.01|258.01|261.04|257.04|262.34|258.34|259.27|255.27|4854
1609329600000|2020-12-30 12:00:00|261|257|260.08|256.08|261.24|257.24|257.97|253.97|4103
1609333200000|2020-12-30 13:00:00|260.09|256.09|258.89|254.89|261.2|257.2|258.79|254.79|3952
1609336800000|2020-12-30 14:00:00|258.93|254.93|262.34|258.34|262.8|258.8|258.83|254.83|3725
1609340400000|2020-12-30 15:00:00|262.36|258.36|262.03|258.03|263.13|259.13|261.15|257.15|3748
1609344000000|2020-12-30 16:00:00|262.05|258.05|260.29|256.29|263.39|259.39|258.27|254.27|4654
1609347600000|2020-12-30 17:00:00|260.3|256.3|259.98|255.98|261.34|257.34|259.15|255.15|3586
1609351200000|2020-12-30 18:00:00|259.97|255.97|260.12|256.12|261.08|257.08|258.94|254.94|3092
1609354800000|2020-12-30 19:00:00|260.11|256.11|262.75|258.75|264.21|260.21|260.08|256.08|5360
1609358400000|2020-12-30 20:00:00|262.77|258.77|263.01|259.01|263.48|259.48|260.34|256.34|3831
1609362000000|2020-12-30 21:00:00|263.04|259.04|262.01|258.01|263.38|259.38|260.89|256.89|3416
1609365600000|2020-12-30 22:00:00|262|258|260.24|256.24|263.34|259.34|260.01|256.01|2480
1609369200000|2020-12-30 23:00:00|260.23|256.23|263.25|259.25|263.62|259.62|260.21|256.21|3691
1609372800000|2020-12-31 00:00:00|263.24|259.24|264.23|260.23|266.94|262.94|262.22|258.22|4350
1609376400000|2020-12-31 01:00:00|264.24|260.24|261.5|257.5|264.64|260.64|259.04|255.04|5480
1609380000000|2020-12-31 02:00:00|261.47|257.47|261.84|257.84|261.88|257.88|260.88|256.88|2602
1609383600000|2020-12-31 03:00:00|261.85|257.85|262.77|258.77|263.75|259.75|260.88|256.88|3106
1609387200000|2020-12-31 04:00:00|262.78|258.78|262.18|258.18|263.31|259.31|261.56|257.56|2667
1609390800000|2020-12-31 05:00:00|262.17|258.17|260.78|256.78|262.17|258.17|259.98|255.98|2764
1609394400000|2020-12-31 06:00:00|260.8|256.8|259.29|255.29|261.55|257.55|258.91|254.91|3018
1609398000000|2020-12-31 07:00:00|259.3|255.3|263.5|259.5|266.45|262.45|259.27|255.27|4383
1609401600000|2020-12-31 08:00:00|263.51|259.51|261.96|257.96|263.54|259.54|261.28|257.28|3790
1609405200000|2020-12-31 09:00:00|261.97|257.97|263.54|259.54|263.68|259.68|259.99|255.99|3699
1609408800000|2020-12-31 10:00:00|263.55|259.55|267.24|263.24|267.57|263.57|263.37|259.37|4427
1609412400000|2020-12-31 11:00:00|267.23|263.23|263.19|259.19|267.24|263.24|262.82|258.82|3465
1609416000000|2020-12-31 12:00:00|263.16|259.16|257.66|253.66|264.41|260.41|256.39|252.39|4999
1609419600000|2020-12-31 13:00:00|257.67|253.67|258.24|254.24|258.42|254.42|253.53|249.53|5137
1609423200000|2020-12-31 14:00:00|258.33|254.33|258.62|254.62|261.78|257.78|256.91|252.91|4366
1609426800000|2020-12-31 15:00:00|258.6|254.6|259.57|255.57|261.85|257.85|258.5|254.5|3063
1609430400000|2020-12-31 16:00:00|259.54|255.54|258.7|254.7|261.68|257.68|257.83|253.83|3889
1609434000000|2020-12-31 17:00:00|258.71|254.71|258.63|254.63|260.26|256.26|258.33|254.33|3311
1609437600000|2020-12-31 18:00:00|258.62|254.62|259.83|255.83|260.08|256.08|258.51|254.51|2155
1609441200000|2020-12-31 19:00:00|259.85|255.85|260.04|256.04|261.29|257.29|259.38|255.38|2537
1609444800000|2020-12-31 20:00:00|259.98|255.98|261|257|261.3|257.3|259.52|255.52|2584
1609448400000|2020-12-31 21:00:00|260.89|256.89|260.66|256.66|261.09|257.09|259.78|255.78|2515
1609574400000|2021-01-02 08:00:00|263.94|259.94|262.06|258.06|264.05|260.05|261.39|257.39|3780
1609578000000|2021-01-02 09:00:00|262.04|258.04|260.6|256.6|262.73|258.73|259.58|255.58|4239
1609581600000|2021-01-02 10:00:00|260.61|256.61|261.6|257.6|265.09|261.09|260.01|256.01|5176
1609585200000|2021-01-02 11:00:00|261.59|257.59|262.57|258.57|263.07|259.07|261.35|257.35|4019
1609588800000|2021-01-02 12:00:00|262.56|258.56|268.15|264.15|268.31|264.31|261.67|257.67|6384
1609592400000|2021-01-02 13:00:00|268.14|264.14|267.13|263.13|269.6|265.6|266.33|262.33|6470
1609596000000|2021-01-02 14:00:00|267.11|263.11|266.06|262.06|268.55|264.55|264.92|260.92|5308
1609599600000|2021-01-02 15:00:00|266.07|262.07|265.36|261.36|266.79|262.79|264.38|260.38|4216
1609603200000|2021-01-02 16:00:00|265.37|261.37|271.81|267.81|272.92|268.92|262.87|258.87|6856
1609606800000|2021-01-02 17:00:00|271.78|267.78|268.32|264.32|274.38|270.38|267.93|263.93|6389
1609610400000|2021-01-02 18:00:00|268.31|264.31|267.12|263.12|270.25|266.25|265.44|261.44|4934
1609614000000|2021-01-02 19:00:00|267.09|263.09|267.89|263.89|268.36|264.36|266.84|262.84|4571
1609617600000|2021-01-02 20:00:00|267.9|263.9|262.41|258.41|267.98|263.98|262.3|258.3|6196
1609621200000|2021-01-02 21:00:00|262.35|258.35|262.93|258.93|264.25|260.25|259.77|255.77|4871
1609624800000|2021-01-02 22:00:00|262.91|258.91|262.95|258.95|263.67|259.67|262.05|258.05|1819
1609628400000|2021-01-02 23:00:00|262.96|258.96|265.12|261.12|265.12|261.12|261.64|257.64|3578
1609632000000|2021-01-03 00:00:00|265.21|261.21|264.23|260.23|266.09|262.09|262.93|258.93|3793
1609635600000|2021-01-03 01:00:00|264.21|260.21|264.26|260.26|266.43|262.43|263.67|259.67|3908
1609639200000|2021-01-03 02:00:00|264.2|260.2|263.53|259.53|264.76|260.76|263.45|259.45|2475
1609642800000|2021-01-03 03:00:00|263.54|259.54|260.8|256.8|263.55|259.55|260.78|256.78|2874
1609646400000|2021-01-03 04:00:00|260.81|256.81|261.67|257.67|262.25|258.25|259.86|255.86|2922
1609650000000|2021-01-03 05:00:00|261.68|257.68|261.87|257.87|263.69|259.69|261.35|257.35|4360
1609653600000|2021-01-03 06:00:00|261.89|257.89|263.28|259.28|266.36|262.36|261.42|257.42|3877
1609657200000|2021-01-03 07:00:00|263.27|259.27|261.88|257.88|263.29|259.29|261.32|257.32|4234
1609660800000|2021-01-03 08:00:00|261.87|257.87|267.37|263.37|268.37|264.37|261.05|257.05|5430
1609664400000|2021-01-03 09:00:00|267.38|263.38|267.63|263.63|271.29|267.29|265.3|261.3|6177
1609668000000|2021-01-03 10:00:00|267.64|263.64|269.98|265.98|271.75|267.75|266.35|262.35|6042
1609671600000|2021-01-03 11:00:00|270.02|266.02|275.53|271.53|281.74|277.74|269.77|265.77|7512
1609675200000|2021-01-03 12:00:00|275.54|271.54|277.82|273.82|280.94|276.94|273.18|269.18|6515
1609678800000|2021-01-03 13:00:00|277.83|273.83|280.73|276.73|286.26|282.26|276.95|272.95|7515
1609682400000|2021-01-03 14:00:00|280.68|276.68|277.68|273.68|286.66|282.66|276.33|272.33|8123
1609686000000|2021-01-03 15:00:00|277.67|273.67|273.81|269.81|279.27|275.27|269.19|265.19|8405
1609689600000|2021-01-03 16:00:00|273.74|269.74|274.27|270.27|280.56|276.56|273.73|269.73|10160
1609693200000|2021-01-03 17:00:00|274.26|270.26|276.58|272.58|278.74|274.74|273.62|269.62|8374
1609696800000|2021-01-03 18:00:00|276.54|272.54|275.04|271.04|278.93|274.93|272.43|268.43|7412
1609700400000|2021-01-03 19:00:00|275.03|271.03|272.2|268.2|275.42|271.42|270.53|266.53|5672
1609704000000|2021-01-03 20:00:00|272.18|268.18|275.88|271.88|276.74|272.74|272.12|268.12|5722
1609707600000|2021-01-03 21:00:00|275.9|271.9|279.25|275.25|279.84|275.84|275.84|271.84|3971
1609711200000|2021-01-03 22:00:00|279.28|275.28|280.96|276.96|280.99|276.99|277.46|273.46|3946
1609714800000|2021-01-03 23:00:00|281.08|277.08|281.78|277.78|286.33|282.33|279.22|275.22|7453
1609718400000|2021-01-04 00:00:00|281.87|277.87|297.08|293.08|297.5|293.5|280.29|276.29|8624
1609722000000|2021-01-04 01:00:00|297.07|293.07|304.98|300.98|306.83|302.83|293.05|289.05|8645
1609725600000|2021-01-04 02:00:00|304.99|300.99|302.47|298.47|304.99|300.99|297.26|293.26|7463
1609729200000|2021-01-04 03:00:00|302.48|298.48|301.04|297.04|305.32|301.32|298.73|294.73|7370
1609732800000|2021-01-04 04:00:00|301.05|297.05|300.87|296.87|302.05|298.05|296.96|292.96|7633
1609736400000|2021-01-04 05:00:00|300.86|296.86|310.71|306.71|314.27|310.27|297.95|293.95|8022
1609740000000|2021-01-04 06:00:00|310.6|306.6|306.35|302.35|314.14|310.14|303|299|9428
1609743600000|2021-01-04 07:00:00|306.41|302.41|291.62|287.62|307.25|303.25|285.2|281.2|10869
1609747200000|2021-01-04 08:00:00|291.61|287.61|288.66|284.66|295.6|291.6|281.64|277.64|9280
1609750800000|2021-01-04 09:00:00|288.63|284.63|277.85|273.85|291.18|287.18|265.09|261.09|10101
1609754400000|2021-01-04 10:00:00|278.04|274.04|276.39|272.39|279.52|275.52|263.53|259.53|9528
1609758000000|2021-01-04 11:00:00|276.4|272.4|277.76|273.76|278.03|274.03|271.45|267.45|7559
1609761600000|2021-01-04 12:00:00|277.83|273.83|278.89|274.89|280.57|276.57|274.48|270.48|6473
1609765200000|2021-01-04 13:00:00|278.88|274.88|279.4|275.4|279.59|275.59|274.15|270.15|6596
1609768800000|2021-01-04 14:00:00|279.39|275.39|284.08|280.08|284.7|280.7|279.37|275.37|7009
1609772400000|2021-01-04 15:00:00|284.16|280.16|278.42|274.42|284.42|280.42|277.27|273.27|6571
1609776000000|2021-01-04 16:00:00|278.4|274.4|278.84|274.84|279.25|275.25|271.89|267.89|8173
1609779600000|2021-01-04 17:00:00|278.9|274.9|275.81|271.81|280.3|276.3|273.8|269.8|7245
1609783200000|2021-01-04 18:00:00|275.8|271.8|276.65|272.65|277.78|273.78|275.45|271.45|4970
1609786800000|2021-01-04 19:00:00|276.62|272.62|279.27|275.27|279.89|275.89|276.39|272.39|5055
1609790400000|2021-01-04 20:00:00|279.28|275.28|277.08|273.08|280.85|276.85|276.87|272.87|5152
1609794000000|2021-01-04 21:00:00|277.09|273.09|274.78|270.78|279.12|275.12|273.62|269.62|5602
1609797600000|2021-01-04 22:00:00|274.75|270.75|281.5|277.5|282.21|278.21|274.75|270.75|3570
1609801200000|2021-01-04 23:00:00|281.51|277.51|283.97|279.97|284.13|280.13|277.56|273.56|6813
1609804800000|2021-01-05 00:00:00|283.96|279.96|286.15|282.15|290.9|286.9|283.96|279.96|8813
1609808400000|2021-01-05 01:00:00|286.19|282.19|285.39|281.39|287.56|283.56|280.95|276.95|7995
1609812000000|2021-01-05 02:00:00|285.44|281.44|280.25|276.25|285.71|281.71|278.89|274.89|7385
1609815600000|2021-01-05 03:00:00|280.24|276.24|276.79|272.79|283.32|279.32|276.67|272.67|7561
1609819200000|2021-01-05 04:00:00|276.82|272.82|277.33|273.33|280.27|276.27|274.03|270.03|7474
1609822800000|2021-01-05 05:00:00|277.35|273.35|274.76|270.76|280.02|276.02|273.38|269.38|7405
1609826400000|2021-01-05 06:00:00|274.77|270.77|279.16|275.16|279.72|275.72|273.83|269.83|6525
1609830000000|2021-01-05 07:00:00|279.15|275.15|278.05|274.05|280.93|276.93|277.8|273.8|4787
1609833600000|2021-01-05 08:00:00|278.06|274.06|281.37|277.37|282.41|278.41|278.04|274.04|5494
1609837200000|2021-01-05 09:00:00|281.36|277.36|283.37|279.37|285.92|281.92|281.35|277.35|5375
1609840800000|2021-01-05 10:00:00|283.38|279.38|289.03|285.03|290.24|286.24|281.79|277.79|5458
1609844400000|2021-01-05 11:00:00|289.04|285.04|289.62|285.62|291.08|287.08|286.22|282.22|5528
1609848000000|2021-01-05 12:00:00|289.64|285.64|285.63|281.63|290.78|286.78|284.85|280.85|6108
1609851600000|2021-01-05 13:00:00|285.62|281.62|283.95|279.95|288.02|284.02|283.59|279.59|4784
1609855200000|2021-01-05 14:00:00|283.98|279.98|286.48|282.48|286.66|282.66|278.45|274.45|6927
1609858800000|2021-01-05 15:00:00|286.49|282.49|288.09|284.09|288.33|284.33|285.41|281.41|5744
1609862400000|2021-01-05 16:00:00|288.1|284.1|291.15|287.15|294.61|290.61|286.88|282.88|7145
1609866000000|2021-01-05 17:00:00|291.14|287.14|295.1|291.1|297.33|293.33|290.59|286.59|5825
1609869600000|2021-01-05 18:00:00|295.11|291.11|291.81|287.81|295.38|291.38|291.45|287.45|6282
1609873200000|2021-01-05 19:00:00|292.08|288.08|291.57|287.57|293.84|289.84|288.5|284.5|7492
1609876800000|2021-01-05 20:00:00|291.55|287.55|291.87|287.87|292.79|288.79|289.78|285.78|6606
1609880400000|2021-01-05 21:00:00|291.89|287.89|290.7|286.7|292.9|288.9|289.58|285.58|5935
1609884000000|2021-01-05 22:00:00|290.61|286.61|295.99|291.99|296.65|292.65|290.61|286.61|4105
1609887600000|2021-01-05 23:00:00|295.9|291.9|291.07|287.07|296.22|292.22|290.16|286.16|6464
1609891200000|2021-01-06 00:00:00|291.09|287.09|290.53|286.53|293.56|289.56|287.4|283.4|7781
1609894800000|2021-01-06 01:00:00|290.52|286.52|289.07|285.07|290.86|286.86|287.02|283.02|6116
1609898400000|2021-01-06 02:00:00|289.05|285.05|289.33|285.33|290.24|286.24|287.83|283.83|4636
1609902000000|2021-01-06 03:00:00|289.47|285.47|287.82|283.82|289.83|285.83|286.98|282.98|4381
1609905600000|2021-01-06 04:00:00|287.87|283.87|292.24|288.24|296.04|292.04|287.04|283.04|7174
1609909200000|2021-01-06 05:00:00|292.28|288.28|289.89|285.89|293.81|289.81|288.7|284.7|5385
1609912800000|2021-01-06 06:00:00|289.87|285.87|291.43|287.43|292.23|288.23|289.47|285.47|3451
1609916400000|2021-01-06 07:00:00|291.42|287.42|293.45|289.45|293.45|289.45|290.7|286.7|3384
1609920000000|2021-01-06 08:00:00|293.49|289.49|303.2|299.2|305.2|301.2|293.49|289.49|6072
1609923600000|2021-01-06 09:00:00|303.19|299.19|309.67|305.67|313.28|309.28|302.58|298.58|7916
1609927200000|2021-01-06 10:00:00|309.6|305.6|308.35|304.35|312.25|308.25|305.84|301.84|6416
1609930800000|2021-01-06 11:00:00|308.34|304.34|308.69|304.69|310.97|306.97|304.88|300.88|7441
1609934400000|2021-01-06 12:00:00|308.71|304.71|321.73|317.73|322.18|318.18|307.24|303.24|9027
1609938000000|2021-01-06 13:00:00|321.74|317.74|325.35|321.35|326.13|322.13|318.13|314.13|9454
1609941600000|2021-01-06 14:00:00|325.34|321.34|320.96|316.96|335.46|331.46|317.56|313.56|8625
1609945200000|2021-01-06 15:00:00|320.57|316.57|326.54|322.54|329.36|325.36|320.5|316.5|7334
1609948800000|2021-01-06 16:00:00|326.55|322.55|332.14|328.14|339.84|335.84|326.55|322.55|10388
1609952400000|2021-01-06 17:00:00|332.17|328.17|346.39|342.39|347.91|343.91|331.45|327.45|7931
1609956000000|2021-01-06 18:00:00|346.37|342.37|341.02|337.02|347.05|343.05|337.12|333.12|7470
1609959600000|2021-01-06 19:00:00|341.01|337.01|331.54|327.54|347.95|343.95|329.56|325.56|7959
1609963200000|2021-01-06 20:00:00|331.58|327.58|333.48|329.48|335.81|331.81|317.73|313.73|9981
1609966800000|2021-01-06 21:00:00|333.5|329.5|328.99|324.99|334.45|330.45|326.85|322.85|8164
1609970400000|2021-01-06 22:00:00|328.98|324.98|337.63|333.63|340.29|336.29|327.79|323.79|4944
1609974000000|2021-01-06 23:00:00|337.55|333.55|339.32|335.32|345.78|341.78|336|332|7274
1609977600000|2021-01-07 00:00:00|339.37|335.37|334.68|330.68|340.91|336.91|333.26|329.26|8304
1609981200000|2021-01-07 01:00:00|334.61|330.61|340.23|336.23|347.45|343.45|334.5|330.5|8765
1609984800000|2021-01-07 02:00:00|340.25|336.25|341.12|337.12|342.2|338.2|334.63|330.63|7266
1609988400000|2021-01-07 03:00:00|341.11|337.11|341.01|337.01|345.21|341.21|338.65|334.65|8027
1609992000000|2021-01-07 04:00:00|341.02|337.02|338.29|334.29|341.4|337.4|333.89|329.89|7977
1609995600000|2021-01-07 05:00:00|338.26|334.26|340.34|336.34|342.02|338.02|335.02|331.02|5662
1609999200000|2021-01-07 06:00:00|340.33|336.33|335.76|331.76|341.57|337.57|329.41|325.41|6157
1610002800000|2021-01-07 07:00:00|336.09|332.09|322.58|318.58|336.49|332.49|320.27|316.27|8003
1610006400000|2021-01-07 08:00:00|322.54|318.54|328.64|324.64|329.1|325.1|312.14|308.14|9046
1610010000000|2021-01-07 09:00:00|328.63|324.63|330.99|326.99|331.42|327.42|323.44|319.44|7081
1610013600000|2021-01-07 10:00:00|331.05|327.05|322.2|318.2|331.1|327.1|321.38|317.38|7261
1610017200000|2021-01-07 11:00:00|322.17|318.17|334.9|330.9|335.79|331.79|322.16|318.16|7613
1610020800000|2021-01-07 12:00:00|334.96|330.96|335.96|331.96|340.39|336.39|329.9|325.9|8376
1610024400000|2021-01-07 13:00:00|335.95|331.95|333.61|329.61|337.52|333.52|331.02|327.02|7748
1610028000000|2021-01-07 14:00:00|333.62|329.62|331.01|327.01|335.96|331.96|328|324|7392
1610031600000|2021-01-07 15:00:00|330.91|326.91|332.17|328.17|334.37|330.37|328.98|324.98|7054
1610035200000|2021-01-07 16:00:00|332.31|328.31|334.36|330.36|338.24|334.24|331.61|327.61|9400
1610038800000|2021-01-07 17:00:00|334.37|330.37|338.13|334.13|342.84|338.84|333.57|329.57|8826
1610042400000|2021-01-07 18:00:00|338.24|334.24|321.88|317.88|340.5|336.5|307.6|303.6|9588
1610046000000|2021-01-07 19:00:00|321.91|317.91|325.27|321.27|328.65|324.65|313.73|309.73|8431
1610049600000|2021-01-07 20:00:00|325.28|321.28|327.36|323.36|328.95|324.95|323.65|319.65|6972
1610053200000|2021-01-07 21:00:00|327.26|323.26|330.56|326.56|332.23|328.23|327.23|323.23|6614
1610056800000|2021-01-07 22:00:00|330.57|326.57|326.72|322.72|332|328|325.86|321.86|4517
1610060400000|2021-01-07 23:00:00|326.73|322.73|321.54|317.54|327.08|323.08|316.54|312.54|8558
1610064000000|2021-01-08 00:00:00|321.56|317.56|314.4|310.4|326.41|322.41|314.38|310.38|6961
1610067600000|2021-01-08 01:00:00|314.33|310.33|314.02|310.02|317.93|313.93|309.15|305.15|8624
1610071200000|2021-01-08 02:00:00|314|310|298.31|294.31|314|310|291.75|287.75|9254
1610074800000|2021-01-08 03:00:00|298.27|294.27|302.84|298.84|305.63|301.63|297.15|293.15|5902
1610078400000|2021-01-08 04:00:00|302.83|298.83|307.69|303.69|308.5|304.5|301.58|297.58|3822
1610082000000|2021-01-08 05:00:00|307.75|303.75|303.03|299.03|308.89|304.89|302.24|298.24|5062
1610085600000|2021-01-08 06:00:00|303.01|299.01|308.71|304.71|309.39|305.39|299.79|295.79|6339
1610089200000|2021-01-08 07:00:00|308.72|304.72|314.11|310.11|315.69|311.69|306.95|302.95|5605
1610092800000|2021-01-08 08:00:00|314.12|310.12|313.99|309.99|314.2|310.2|310.08|306.08|6275
1610096400000|2021-01-08 09:00:00|313.98|309.98|317.77|313.77|318.85|314.85|309.41|305.41|5981
1610100000000|2021-01-08 10:00:00|317.78|313.78|324.1|320.1|327.44|323.44|316.74|312.74|7266
1610103600000|2021-01-08 11:00:00|324.05|320.05|318.84|314.84|326.75|322.75|317|313|7280
1610107200000|2021-01-08 12:00:00|318.88|314.88|316.55|312.55|323.2|319.2|312.43|308.43|8721
1610110800000|2021-01-08 13:00:00|316.56|312.56|316.44|312.44|317.14|313.14|309.95|305.95|7706
1610114400000|2021-01-08 14:00:00|316.45|312.45|317.69|313.69|317.88|313.88|313.31|309.31|6035
1610118000000|2021-01-08 15:00:00|317.68|313.68|308.95|304.95|318.98|314.98|303.17|299.17|7871
1610121600000|2021-01-08 16:00:00|308.94|304.94|314.57|310.57|317.5|313.5|308.94|304.94|8096
1610125200000|2021-01-08 17:00:00|314.56|310.56|310.06|306.06|315.63|311.63|309.01|305.01|6410
1610128800000|2021-01-08 18:00:00|310.09|306.09|306.1|302.1|311.78|307.78|304.98|300.98|8307
1610132400000|2021-01-08 19:00:00|306.13|302.13|307.08|303.08|310.19|306.19|306.09|302.09|4449
1610136000000|2021-01-08 20:00:00|307.09|303.09|299.1|295.1|309.3|305.3|299.07|295.07|8075
1610139600000|2021-01-08 21:00:00|299.08|295.08|305.45|301.45|306.07|302.07|297.14|293.14|6385
1610179200000|2021-01-09 08:00:00|309.86|305.86|312.41|308.41|312.73|308.73|308.07|304.07|5320
1610182800000|2021-01-09 09:00:00|312.42|308.42|314.59|310.59|314.8|310.8|311.76|307.76|5741
1610186400000|2021-01-09 10:00:00|314.67|310.67|330.56|326.56|330.96|326.96|314.67|310.67|8581
1610190000000|2021-01-09 11:00:00|330.57|326.57|333.96|329.96|341.3|337.3|330.02|326.02|9175
1610193600000|2021-01-09 12:00:00|333.97|329.97|357.88|353.88|359.95|355.95|333.96|329.96|8376
1610197200000|2021-01-09 13:00:00|357.87|353.87|351.18|347.18|362.58|358.58|347.19|343.19|8836
1610200800000|2021-01-09 14:00:00|351.11|347.11|351.48|347.48|355.5|351.5|349.24|345.24|7867
1610204400000|2021-01-09 15:00:00|351.51|347.51|355.75|351.75|355.87|351.87|341.18|337.18|8456
1610208000000|2021-01-09 16:00:00|355.76|351.76|360.81|356.81|373.93|369.93|352.16|348.16|11285
1610211600000|2021-01-09 17:00:00|360.85|356.85|360.35|356.35|367.2|363.2|358.49|354.49|9236
1610215200000|2021-01-09 18:00:00|360.33|356.33|374.17|370.17|375.9|371.9|358.63|354.63|8924
1610218800000|2021-01-09 19:00:00|374.15|370.15|369.54|365.54|376|372|364.82|360.82|8890
1610222400000|2021-01-09 20:00:00|369.66|365.66|365.71|361.71|370.06|366.06|359.24|355.24|9731
1610226000000|2021-01-09 21:00:00|365.68|361.68|368.67|364.67|369.42|365.42|360.71|356.71|8934
1610229600000|2021-01-09 22:00:00|368.64|364.64|358.57|354.57|369.41|365.41|356.47|352.47|5942
1610233200000|2021-01-09 23:00:00|358.58|354.58|364.5|360.5|368.03|364.03|357.26|353.26|8573
1610236800000|2021-01-10 00:00:00|364.45|360.45|379.65|375.65|386.3|382.3|364.28|360.28|9304
1610240400000|2021-01-10 01:00:00|379.64|375.64|375.21|371.21|387.4|383.4|373.38|369.38|7887
1610244000000|2021-01-10 02:00:00|375.18|371.18|375.08|371.08|377.35|373.35|371.56|367.56|5960
1610247600000|2021-01-10 03:00:00|375.19|371.19|367.81|363.81|375.68|371.68|366.65|362.65|7355
1610251200000|2021-01-10 04:00:00|367.77|363.77|379.1|375.1|381.14|377.14|366.98|362.98|8065
1610254800000|2021-01-10 05:00:00|379.12|375.12|381.7|377.7|392.51|388.51|375.96|371.96|9161
1610258400000|2021-01-10 06:00:00|381.73|377.73|380.7|376.7|384.6|380.6|378.4|374.4|6573
1610262000000|2021-01-10 07:00:00|380.72|376.72|387.89|383.89|388.34|384.34|378.03|374.03|7190
1610265600000|2021-01-10 08:00:00|387.91|383.91|384.27|380.27|393.89|389.89|379.2|375.2|9342
1610269200000|2021-01-10 09:00:00|384.3|380.3|373.49|369.49|386.17|382.17|372.74|368.74|7392
1610272800000|2021-01-10 10:00:00|373.48|369.48|365.49|361.49|375.17|371.17|352.5|348.5|9778
1610276400000|2021-01-10 11:00:00|365.44|361.44|337.95|333.95|365.57|361.57|335.37|331.37|10798
1610280000000|2021-01-10 12:00:00|337.98|333.98|350.41|346.41|352.58|348.58|332.4|328.4|9411
1610283600000|2021-01-10 13:00:00|350.44|346.44|349.18|345.18|363.29|359.29|347.89|343.89|8970
1610287200000|2021-01-10 14:00:00|349.19|345.19|313.37|309.37|349.19|345.19|303.92|299.92|11452
1610290800000|2021-01-10 15:00:00|313.54|309.54|318.86|314.86|327|323|309.3|305.3|10142
1610294400000|2021-01-10 16:00:00|318.8|314.8|308.76|304.76|320.11|316.11|305.52|301.52|9475
1610298000000|2021-01-10 17:00:00|308.75|304.75|312.59|308.59|313.46|309.46|296.51|292.51|10410
1610301600000|2021-01-10 18:00:00|312.29|308.29|307.54|303.54|314.3|310.3|304.01|300.01|6396
1610305200000|2021-01-10 19:00:00|307.55|303.55|301.89|297.89|311.43|307.43|300.43|296.43|5744
1610308800000|2021-01-10 20:00:00|301.99|297.99|310.42|306.42|310.42|306.42|288.7|284.7|9266
1610312400000|2021-01-10 21:00:00|310.41|306.41|310.55|306.55|314.87|310.87|305.37|301.37|10833
1610316000000|2021-01-10 22:00:00|310.51|306.51|310.34|306.34|315.42|311.42|309.03|305.03|7710
1610319600000|2021-01-10 23:00:00|310.35|306.35|308.09|304.09|313.6|309.6|307.93|303.93|9518
1610323200000|2021-01-11 00:00:00|308.1|304.1|300.2|296.2|309.33|305.33|297.4|293.4|10762
1610326800000|2021-01-11 01:00:00|300.24|296.24|296.21|292.21|304.72|300.72|293.24|289.24|8094
1610330400000|2021-01-11 02:00:00|296.2|292.2|292.93|288.93|297.63|293.63|289.44|285.44|10075
1610334000000|2021-01-11 03:00:00|292.91|288.91|276.86|272.86|295.46|291.46|259.7|255.7|9120
1610337600000|2021-01-11 04:00:00|276.87|272.87|279.55|275.55|283.51|279.51|271.47|267.47|7120
1610341200000|2021-01-11 05:00:00|279.57|275.57|281.09|277.09|284.91|280.91|278.64|274.64|6901
1610344800000|2021-01-11 06:00:00|281.1|277.1|272.1|268.1|281.1|277.1|267.55|263.55|5815
1610348400000|2021-01-11 07:00:00|272.15|268.15|276.25|272.25|277.9|273.9|269.74|265.74|4962
1610352000000|2021-01-11 08:00:00|276.35|272.35|276.44|272.44|281.15|277.15|272.75|268.75|2968
1610355600000|2021-01-11 09:00:00|276.3|272.3|275.65|271.65|277.35|273.35|270.51|266.51|2052
1610359200000|2021-01-11 10:00:00|275.6|271.6|274.29|270.29|278.05|274.05|273.75|269.75|3006
1610362800000|2021-01-11 11:00:00|274.45|270.45|264.36|260.36|275.65|271.65|262.78|258.78|5428
1610366400000|2021-01-11 12:00:00|264.37|260.37|267.43|263.43|271.07|267.07|261.86|257.86|4818
1610370000000|2021-01-11 13:00:00|267.42|263.42|261.99|257.99|268.78|264.78|261.52|257.52|5653
1610373600000|2021-01-11 14:00:00|262|258|261.65|257.65|263.97|259.97|247.64|243.64|4674
1610377200000|2021-01-11 15:00:00|261.55|257.55|252.49|248.49|263.27|259.27|250.95|246.95|3394
1610380800000|2021-01-11 16:00:00|252.61|248.61|251.22|247.22|254.35|250.35|240.9|236.9|3323
1610384400000|2021-01-11 17:00:00|251.24|247.24|258.67|254.67|260.85|256.85|247.11|243.11|2996
1610388000000|2021-01-11 18:00:00|258.69|254.69|255.22|251.22|259.75|255.75|253.33|249.33|2984
1610391600000|2021-01-11 19:00:00|255.23|251.23|253.95|249.95|257.45|253.45|250.4|246.4|3265
1610395200000|2021-01-11 20:00:00|253.89|249.89|258.84|254.84|259.05|255.05|250.27|246.27|2775
1610398800000|2021-01-11 21:00:00|258.85|254.85|261.76|257.76|262.88|258.88|256.75|252.75|4330
1610402400000|2021-01-11 22:00:00|261.78|257.78|262.71|258.71|265.36|261.36|259.79|255.79|4612
1610406000000|2021-01-11 23:00:00|262.73|258.73|268.89|264.89|269.79|265.79|262.67|258.67|8427
1610409600000|2021-01-12 00:00:00|268.9|264.9|266.88|262.88|269.37|265.37|262.85|258.85|9381
1610413200000|2021-01-12 01:00:00|266.89|262.89|263.84|259.84|269.78|265.78|262.26|258.26|7623
1610416800000|2021-01-12 02:00:00|263.85|259.85|265.36|261.36|266.85|262.85|262.66|258.66|6404
1610420400000|2021-01-12 03:00:00|265.38|261.38|273.62|269.62|274.87|270.87|264.81|260.81|6629
1610424000000|2021-01-12 04:00:00|273.63|269.63|271.94|267.94|274.39|270.39|269.48|265.48|6616
1610427600000|2021-01-12 05:00:00|271.95|267.95|275.87|271.87|275.88|271.88|270|266|5969
1610431200000|2021-01-12 06:00:00|275.86|271.86|277.52|273.52|279.12|275.12|273.78|269.78|6510
1610434800000|2021-01-12 07:00:00|277.42|273.42|277.34|273.34|279.01|275.01|273.14|269.14|6801
1610438400000|2021-01-12 08:00:00|277.35|273.35|270.27|266.27|277.73|273.73|269.48|265.48|7079
1610442000000|2021-01-12 09:00:00|270.26|266.26|270.56|266.56|272.15|268.15|269.09|265.09|6158
1610445600000|2021-01-12 10:00:00|270.58|266.58|265.6|261.6|272|268|263.26|259.26|7935
1610449200000|2021-01-12 11:00:00|265.61|261.61|269.66|265.66|270.4|266.4|265.59|261.59|7101
1610452800000|2021-01-12 12:00:00|269.68|265.68|267.71|263.71|271.76|267.76|266.82|262.82|6749
1610456400000|2021-01-12 13:00:00|267.7|263.7|258.45|254.45|270.19|266.19|258.44|254.44|8479
1610460000000|2021-01-12 14:00:00|258.43|254.43|260.03|256.03|262.81|258.81|255.16|251.16|8855
1610463600000|2021-01-12 15:00:00|260.05|256.05|262.39|258.39|263.86|259.86|260.03|256.03|6639
1610467200000|2021-01-12 16:00:00|262.38|258.38|268.71|264.71|269.18|265.18|262.36|258.36|6793
1610470800000|2021-01-12 17:00:00|268.72|264.72|268.61|264.61|270.15|266.15|266.85|262.85|5035
1610474400000|2021-01-12 18:00:00|268.62|264.62|269.14|265.14|270.34|266.34|267.21|263.21|5770
1610478000000|2021-01-12 19:00:00|269.15|265.15|265.21|261.21|269.2|265.2|263.03|259.03|6444
1610481600000|2021-01-12 20:00:00|265.2|261.2|264.1|260.1|265.27|261.27|262.11|258.11|6151
1610485200000|2021-01-12 21:00:00|264.04|260.04|265.19|261.19|265.77|261.77|260.57|256.57|4812
1610488800000|2021-01-12 22:00:00|265.28|261.28|259.91|255.91|265.42|261.42|258.5|254.5|3749
1610492400000|2021-01-12 23:00:00|259.9|255.9|261.73|257.73|261.98|257.98|257.5|253.5|5104
1610496000000|2021-01-13 00:00:00|261.74|257.74|254.99|250.99|262.94|258.94|254.64|250.64|6904
1610499600000|2021-01-13 01:00:00|255.01|251.01|259.03|255.03|259.68|255.68|254.94|250.94|6293
1610503200000|2021-01-13 02:00:00|259.02|255.02|266.56|262.56|270.24|266.24|258.84|254.84|6635
1610506800000|2021-01-13 03:00:00|266.53|262.53|267.87|263.87|270.53|266.53|266.31|262.31|5022
1610510400000|2021-01-13 04:00:00|267.92|263.92|266.2|262.2|268.41|264.41|265.25|261.25|5566
1610514000000|2021-01-13 05:00:00|266.19|262.19|268.8|264.8|269.2|265.2|264.82|260.82|5970
1610517600000|2021-01-13 06:00:00|268.83|264.83|268.63|264.63|271.38|267.38|267.77|263.77|5612
1610521200000|2021-01-13 07:00:00|268.65|264.65|272.88|268.88|273.38|269.38|268.28|264.28|5792
1610524800000|2021-01-13 08:00:00|272.92|268.92|271.36|267.36|274.26|270.26|270.42|266.42|4937
1610528400000|2021-01-13 09:00:00|271.37|267.37|270.43|266.43|273.53|269.53|269.5|265.5|5167
1610532000000|2021-01-13 10:00:00|270.44|266.44|272.08|268.08|274.43|270.43|270.35|266.35|4909
1610535600000|2021-01-13 11:00:00|272.09|268.09|268.57|264.57|273.05|269.05|268.12|264.12|4955
1610539200000|2021-01-13 12:00:00|268.59|264.59|268.38|264.38|269.45|265.45|266.3|262.3|4653
1610542800000|2021-01-13 13:00:00|268.39|264.39|270.71|266.71|271.01|267.01|266.89|262.89|3884
1610546400000|2021-01-13 14:00:00|270.75|266.75|267.93|263.93|272.13|268.13|267.53|263.53|4222
1610550000000|2021-01-13 15:00:00|267.96|263.96|271.86|267.86|272.45|268.45|267.96|263.96|4076
1610553600000|2021-01-13 16:00:00|271.84|267.84|272.72|268.72|273.54|269.54|270.25|266.25|4288
1610557200000|2021-01-13 17:00:00|272.73|268.73|273.91|269.91|274.61|270.61|272.49|268.49|3541
1610560800000|2021-01-13 18:00:00|273.93|269.93|276.42|272.42|277.65|273.65|273.15|269.15|3615
1610564400000|2021-01-13 19:00:00|276.43|272.43|274.93|270.93|276.85|272.85|274.73|270.73|3035
1610568000000|2021-01-13 20:00:00|274.91|270.91|276.38|272.38|277.25|273.25|274.35|270.35|4282
1610571600000|2021-01-13 21:00:00|276.39|272.39|279.73|275.73|279.83|275.83|274.55|270.55|4734
1610575200000|2021-01-13 22:00:00|279.79|275.79|278.56|274.56|280.91|276.91|278.29|274.29|3630
1610578800000|2021-01-13 23:00:00|278.54|274.54|278.9|274.9|280.54|276.54|278.03|274.03|4259
1610582400000|2021-01-14 00:00:00|278.89|274.89|276.71|272.71|282.27|278.27|275.36|271.36|6085
1610586000000|2021-01-14 01:00:00|276.72|272.72|274.66|270.66|277.31|273.31|273.9|269.9|5614
1610589600000|2021-01-14 02:00:00|274.65|270.65|273.66|269.66|275.41|271.41|272.04|268.04|5031
1610593200000|2021-01-14 03:00:00|273.67|269.67|272.93|268.93|275.02|271.02|272.31|268.31|4955
1610596800000|2021-01-14 04:00:00|272.89|268.89|275.12|271.12|275.48|271.48|271.4|267.4|4637
1610600400000|2021-01-14 05:00:00|275.11|271.11|274.03|270.03|275.12|271.12|273.57|269.57|4416
1610604000000|2021-01-14 06:00:00|274.02|270.02|276.49|272.49|276.87|272.87|273.92|269.92|4552
1610607600000|2021-01-14 07:00:00|276.48|272.48|277.97|273.97|280.11|276.11|276.18|272.18|4990
1610611200000|2021-01-14 08:00:00|277.94|273.94|277.21|273.21|280.34|276.34|277.2|273.2|5087
1610614800000|2021-01-14 09:00:00|277.2|273.2|276.31|272.31|277.85|273.85|276.03|272.03|4153
1610618400000|2021-01-14 10:00:00|276.33|272.33|277.32|273.32|277.64|273.64|273.84|269.84|4102
1610622000000|2021-01-14 11:00:00|277.31|273.31|274.57|270.57|278.85|274.85|273.45|269.45|4016
1610625600000|2021-01-14 12:00:00|274.58|270.58|275.92|271.92|276.2|272.2|272.67|268.67|4244
1610629200000|2021-01-14 13:00:00|275.93|271.93|277.82|273.82|278.44|274.44|275.58|271.58|4656
1610632800000|2021-01-14 14:00:00|277.87|273.87|281.99|277.99|281.99|277.99|277.29|273.29|5170
1610636400000|2021-01-14 15:00:00|282.05|278.05|280.81|276.81|282.17|278.17|278.64|274.64|5015
1610640000000|2021-01-14 16:00:00|280.84|276.84|281.01|277.01|287.46|283.46|280.84|276.84|6508
1610643600000|2021-01-14 17:00:00|280.98|276.98|281.94|277.94|285.33|281.33|280.98|276.98|5557
1610647200000|2021-01-14 18:00:00|281.93|277.93|280.04|276.04|283.43|279.43|279.8|275.8|4859
1610650800000|2021-01-14 19:00:00|280.03|276.03|285.54|281.54|285.93|281.93|280.03|276.03|5388
1610654400000|2021-01-14 20:00:00|285.53|281.53|284.49|280.49|287.17|283.17|284.08|280.08|3621
1610658000000|2021-01-14 21:00:00|284.46|280.46|277.2|273.2|285.01|281.01|273.61|269.61|6521
1610661600000|2021-01-14 22:00:00|277.21|273.21|278.77|274.77|279.32|275.32|276.7|272.7|3453
1610665200000|2021-01-14 23:00:00|278.75|274.75|282.8|278.8|282.98|278.98|278.45|274.45|4528
1610668800000|2021-01-15 00:00:00|282.79|278.79|283.96|279.96|284.53|280.53|281.52|277.52|5419
1610672400000|2021-01-15 01:00:00|283.92|279.92|282.05|278.05|286.18|282.18|280.83|276.83|4812
1610676000000|2021-01-15 02:00:00|282.06|278.06|283.48|279.48|283.95|279.95|278.8|274.8|5515
1610679600000|2021-01-15 03:00:00|283.51|279.51|279.81|275.81|283.56|279.56|277.54|273.54|6077
1610683200000|2021-01-15 04:00:00|279.82|275.82|277.53|273.53|280.43|276.43|277.52|273.52|6430
1610686800000|2021-01-15 05:00:00|277.54|273.54|274.01|270.01|279.55|275.55|273.83|269.83|5456
1610690400000|2021-01-15 06:00:00|273.97|269.97|277.03|273.03|277.05|273.05|273.43|269.43|5574
1610694000000|2021-01-15 07:00:00|277.06|273.06|279.34|275.34|279.56|275.56|275.16|271.16|4834
1610697600000|2021-01-15 08:00:00|279.28|275.28|277.74|273.74|280.2|276.2|277.36|273.36|5161
1610701200000|2021-01-15 09:00:00|277.69|273.69|280.98|276.98|281.68|277.68|276.49|272.49|4207
1610704800000|2021-01-15 10:00:00|281|277|281.64|277.64|285.73|281.73|280.7|276.7|5284
1610708400000|2021-01-15 11:00:00|281.66|277.66|283.05|279.05|285.7|281.7|280.83|276.83|5475
1610712000000|2021-01-15 12:00:00|283.06|279.06|281|277|284.1|280.1|278.16|274.16|6107
1610715600000|2021-01-15 13:00:00|280.99|276.99|285.74|281.74|285.86|281.86|278.2|274.2|6216
1610719200000|2021-01-15 14:00:00|285.78|281.78|283.09|279.09|295.4|291.4|279.89|275.89|7821
1610722800000|2021-01-15 15:00:00|283.08|279.08|268.83|264.83|283.08|279.08|267.45|263.45|7365
1610726400000|2021-01-15 16:00:00|268.78|264.78|273.73|269.73|274.31|270.31|260.08|256.08|9231
1610730000000|2021-01-15 17:00:00|273.7|269.7|272.86|268.86|274.01|270.01|269.87|265.87|8425
1610733600000|2021-01-15 18:00:00|272.83|268.83|271.09|267.09|276.36|272.36|269.26|265.26|7175
1610737200000|2021-01-15 19:00:00|271.1|267.1|271.35|267.35|273.74|269.74|270.65|266.65|5607
1610740800000|2021-01-15 20:00:00|271.34|267.34|274.04|270.04|274.48|270.48|269.61|265.61|6953
1610744400000|2021-01-15 21:00:00|274.02|270.02|276.71|272.71|276.95|272.95|273.59|269.59|4863
1610784000000|2021-01-16 08:00:00|278.41|274.41|281.35|277.35|282.15|278.15|277.79|273.79|5292
1610787600000|2021-01-16 09:00:00|281.36|277.36|284.54|280.54|284.84|280.84|280.02|276.02|5532
1610791200000|2021-01-16 10:00:00|284.6|280.6|283.38|279.38|285.33|281.33|282.34|278.34|4824
1610794800000|2021-01-16 11:00:00|283.36|279.36|287.25|283.25|287.29|283.29|281.35|277.35|4885
1610798400000|2021-01-16 12:00:00|287.24|283.24|285.54|281.54|289.49|285.49|280.6|276.6|6936
1610802000000|2021-01-16 13:00:00|285.49|281.49|284.6|280.6|289.25|285.25|283.38|279.38|6905
1610805600000|2021-01-16 14:00:00|284.59|280.59|285.78|281.78|286.05|282.05|281.52|277.52|5902
1610809200000|2021-01-16 15:00:00|285.76|281.76|287.18|283.18|289.27|285.27|283.47|279.47|6161
1610812800000|2021-01-16 16:00:00|287.16|283.16|285.75|281.75|290.16|286.16|283.35|279.35|8135
1610816400000|2021-01-16 17:00:00|285.73|281.73|283.88|279.88|286.05|282.05|282.67|278.67|5573
1610820000000|2021-01-16 18:00:00|283.87|279.87|281.78|277.78|285.32|281.32|280.75|276.75|5761
1610823600000|2021-01-16 19:00:00|281.72|277.72|283.14|279.14|283.88|279.88|279.02|275.02|7009
1610827200000|2021-01-16 20:00:00|283.15|279.15|284.85|280.85|285.49|281.49|282.28|278.28|5577
1610830800000|2021-01-16 21:00:00|284.86|280.86|280.82|276.82|284.97|280.97|279.68|275.68|6475
1610834400000|2021-01-16 22:00:00|280.86|276.86|280.88|276.88|281.16|277.16|276.97|272.97|4596
1610838000000|2021-01-16 23:00:00|280.87|276.87|279.8|275.8|282.16|278.16|278.48|274.48|5546
1610841600000|2021-01-17 00:00:00|279.81|275.81|280.75|276.75|281.18|277.18|275.73|271.73|6169
1610845200000|2021-01-17 01:00:00|280.74|276.74|281.99|277.99|282.04|278.04|279.29|275.29|5328
1610848800000|2021-01-17 02:00:00|282.03|278.03|280.86|276.86|282.33|278.33|279.99|275.99|4808
1610852400000|2021-01-17 03:00:00|280.85|276.85|280.57|276.57|281.92|277.92|279.67|275.67|5008
1610856000000|2021-01-17 04:00:00|280.55|276.55|278.56|274.56|282.21|278.21|278.49|274.49|4971
1610859600000|2021-01-17 05:00:00|278.55|274.55|276.4|272.4|279.21|275.21|276.26|272.26|5784
1610863200000|2021-01-17 06:00:00|276.42|272.42|276.35|272.35|278.03|274.03|274.29|270.29|5899
1610866800000|2021-01-17 07:00:00|276.36|272.36|273.08|269.08|277.46|273.46|271.56|267.56|7043
1610870400000|2021-01-17 08:00:00|273.17|269.17|273.67|269.67|274.24|270.24|271.15|267.15|7247
1610874000000|2021-01-17 09:00:00|273.68|269.68|272.21|268.21|276.58|272.58|271.54|267.54|6717
1610877600000|2021-01-17 10:00:00|272.19|268.19|273.95|269.95|274.92|270.92|270.2|266.2|6829
1610881200000|2021-01-17 11:00:00|273.94|269.94|275.83|271.83|276.1|272.1|273.41|269.41|5563
1610884800000|2021-01-17 12:00:00|275.82|271.82|275.12|271.12|276.38|272.38|274.25|270.25|5456
1610888400000|2021-01-17 13:00:00|275.1|271.1|273.65|269.65|276.69|272.69|273.27|269.27|6611
1610892000000|2021-01-17 14:00:00|273.66|269.66|273.33|269.33|274.96|270.96|272.61|268.61|5608
1610895600000|2021-01-17 15:00:00|273.28|269.28|276.74|272.74|277.24|273.24|273.28|269.28|5820
1610899200000|2021-01-17 16:00:00|276.75|272.75|277.53|273.53|278.47|274.47|275.04|271.04|5044
1610902800000|2021-01-17 17:00:00|277.52|273.52|277.49|273.49|278.36|274.36|276.15|272.15|4652
1610906400000|2021-01-17 18:00:00|277.5|273.5|277.06|273.06|278.32|274.32|276.96|272.96|3823
1610910000000|2021-01-17 19:00:00|277.07|273.07|276.26|272.26|278.36|274.36|275.64|271.64|4206
1610913600000|2021-01-17 20:00:00|276.28|272.28|279.49|275.49|279.76|275.76|276.28|272.28|3937
1610917200000|2021-01-17 21:00:00|279.5|275.5|282.1|278.1|282.14|278.14|279.03|275.03|4763
1610920800000|2021-01-17 22:00:00|282.08|278.08|280.52|276.52|282.3|278.3|279.67|275.67|2561
1610924400000|2021-01-17 23:00:00|280.54|276.54|278.56|274.56|281.72|277.72|278.01|274.01|4032
1610928000000|2021-01-18 00:00:00|278.55|274.55|278.62|274.62|279.68|275.68|277.91|273.91|4324
1610931600000|2021-01-18 01:00:00|278.6|274.6|279.42|275.42|280.03|276.03|276.85|272.85|4125
1610935200000|2021-01-18 02:00:00|279.43|275.43|276.33|272.33|279.7|275.7|276.18|272.18|4302
1610938800000|2021-01-18 03:00:00|276.32|272.32|273.84|269.84|277.3|273.3|273.07|269.07|6714
1610942400000|2021-01-18 04:00:00|273.83|269.83|273.46|269.46|274.59|270.59|272.27|268.27|4446
1610946000000|2021-01-18 05:00:00|273.44|269.44|275.25|271.25|275.39|271.39|272.73|268.73|4433
1610949600000|2021-01-18 06:00:00|275.21|271.21|274.51|270.51|275.85|271.85|273.4|269.4|4439
1610953200000|2021-01-18 07:00:00|274.49|270.49|279.11|275.11|280.55|276.55|274.28|270.28|5177
1610956800000|2021-01-18 08:00:00|279.12|275.12|279.09|275.09|279.89|275.89|278.38|274.38|4152
1610960400000|2021-01-18 09:00:00|279.08|275.08|281.86|277.86|281.86|277.86|278.94|274.94|4022
1610964000000|2021-01-18 10:00:00|281.84|277.84|279.75|275.75|281.95|277.95|278.7|274.7|3364
1610967600000|2021-01-18 11:00:00|279.74|275.74|281.95|277.95|282.02|278.02|277.52|273.52|4313
1610971200000|2021-01-18 12:00:00|281.98|277.98|282.93|278.93|285.41|281.41|281.07|277.07|4957
1610974800000|2021-01-18 13:00:00|282.83|278.83|282.35|278.35|283.93|279.93|282.13|278.13|4312
1610978400000|2021-01-18 14:00:00|282.37|278.37|280.65|276.65|283.61|279.61|279.13|275.13|4823
1610982000000|2021-01-18 15:00:00|280.64|276.64|281.35|277.35|281.43|277.43|279.83|275.83|4594
1610985600000|2021-01-18 16:00:00|281.34|277.34|279.79|275.79|282.98|278.98|279.04|275.04|4688
1610989200000|2021-01-18 17:00:00|279.85|275.85|277.42|273.42|280.45|276.45|276.18|272.18|4635
1610992800000|2021-01-18 18:00:00|277.44|273.44|278.66|274.66|278.83|274.83|277.08|273.08|5103
1610996400000|2021-01-18 19:00:00|278.58|274.58|280.1|276.1|280.3|276.3|278.09|274.09|4099
1611000000000|2021-01-18 20:00:00|280.09|276.09|280.59|276.59|281.42|277.42|279.65|275.65|3501
1611003600000|2021-01-18 21:00:00|280.58|276.58|280.79|276.79|281.7|277.7|280.51|276.51|3341
1611007200000|2021-01-18 22:00:00|281.12|277.12|280.21|276.21|281.62|277.62|279.62|275.62|2074
1611010800000|2021-01-18 23:00:00|280.2|276.2|283.5|279.5|283.69|279.69|280.2|276.2|3337
1611014400000|2021-01-19 00:00:00|283.51|279.51|282.09|278.09|284.09|280.09|281.27|277.27|3763
1611018000000|2021-01-19 01:00:00|282.11|278.11|284.95|280.95|287.28|283.28|282.11|278.11|4882
1611021600000|2021-01-19 02:00:00|284.99|280.99|285.13|281.13|285.78|281.78|283.06|279.06|4146
1611025200000|2021-01-19 03:00:00|285.18|281.18|283.81|279.81|285.64|281.64|283.61|279.61|3347
1611028800000|2021-01-19 04:00:00|283.84|279.84|282.41|278.41|284.99|280.99|282.31|278.31|3658
1611032400000|2021-01-19 05:00:00|282.39|278.39|288.25|284.25|288.3|284.3|282.39|278.39|4121
1611036000000|2021-01-19 06:00:00|288.26|284.26|288.3|284.3|292.38|288.38|287.02|283.02|4923
1611039600000|2021-01-19 07:00:00|288.8|284.8|291.19|287.19|291.24|287.24|287.37|283.37|5049
1611043200000|2021-01-19 08:00:00|291.13|287.13|291.5|287.5|293.44|289.44|289.51|285.51|5618
1611046800000|2021-01-19 09:00:00|291.51|287.51|289.69|285.69|292.55|288.55|289.57|285.57|4077
1611050400000|2021-01-19 10:00:00|289.72|285.72|288.72|284.72|290.79|286.79|286.24|282.24|4224
1611054000000|2021-01-19 11:00:00|288.75|284.75|292.25|288.25|292.29|288.29|287.8|283.8|4621
1611057600000|2021-01-19 12:00:00|292.27|288.27|288.07|284.07|293.22|289.22|287.6|283.6|5152
1611061200000|2021-01-19 13:00:00|288.08|284.08|292.16|288.16|292.8|288.8|288.08|284.08|3887
1611064800000|2021-01-19 14:00:00|292.18|288.18|290.99|286.99|292.58|288.58|290.13|286.13|4367
1611068400000|2021-01-19 15:00:00|291|287|292.34|288.34|292.34|288.34|288.94|284.94|4202
1611072000000|2021-01-19 16:00:00|292.36|288.36|291.64|287.64|294.88|290.88|291.29|287.29|5349
1611075600000|2021-01-19 17:00:00|291.66|287.66|290.93|286.93|292.28|288.28|289.37|285.37|4861
1611079200000|2021-01-19 18:00:00|290.97|286.97|282.64|278.64|290.97|286.97|282.14|278.14|6085
1611082800000|2021-01-19 19:00:00|282.63|278.63|283.87|279.87|285.76|281.76|280.64|276.64|6328
1611086400000|2021-01-19 20:00:00|283.86|279.86|285.4|281.4|285.74|281.74|282.26|278.26|5250
1611090000000|2021-01-19 21:00:00|285.42|281.42|286.2|282.2|287.78|283.78|284.81|280.81|4358
1611093600000|2021-01-19 22:00:00|286.21|282.21|286.8|282.8|287.31|283.31|285.32|281.32|2394
1611097200000|2021-01-19 23:00:00|286.85|282.85|281.1|277.1|286.94|282.94|281.07|277.07|4254
1611100800000|2021-01-20 00:00:00|281.09|277.09|283.94|279.94|283.96|279.96|279.07|275.07|5243
1611104400000|2021-01-20 01:00:00|283.89|279.89|281.58|277.58|284.41|280.41|280.92|276.92|4335
1611108000000|2021-01-20 02:00:00|281.55|277.55|282.6|278.6|282.9|278.9|279.73|275.73|4944
1611111600000|2021-01-20 03:00:00|282.62|278.62|276.59|272.59|282.98|278.98|275.86|271.86|6589
1611115200000|2021-01-20 04:00:00|276.58|272.58|277.71|273.71|278.06|274.06|274.12|270.12|5940
1611118800000|2021-01-20 05:00:00|277.7|273.7|278.78|274.78|279.04|275.04|276.84|272.84|4685
1611122400000|2021-01-20 06:00:00|278.76|274.76|277.48|273.48|279.55|275.55|276.8|272.8|4400
1611126000000|2021-01-20 07:00:00|277.46|273.46|280.18|276.18|281.81|277.81|276.99|272.99|5300
1611129600000|2021-01-20 08:00:00|280.16|276.16|279.66|275.66|281.42|277.42|278.23|274.23|5283
1611133200000|2021-01-20 09:00:00|279.67|275.67|276.26|272.26|280.15|276.15|274.29|270.29|5974
1611136800000|2021-01-20 10:00:00|276.28|272.28|275.91|271.91|276.37|272.37|273.05|269.05|5862
1611140400000|2021-01-20 11:00:00|275.9|271.9|272.09|268.09|276.91|272.91|269.54|265.54|6166
1611144000000|2021-01-20 12:00:00|272.07|268.07|274.46|270.46|274.67|270.67|269.72|265.72|6947
1611147600000|2021-01-20 13:00:00|274.45|270.45|275.63|271.63|275.75|271.75|270.96|266.96|5804
1611151200000|2021-01-20 14:00:00|275.64|271.64|274.46|270.46|276.2|272.2|274.25|270.25|4378
1611154800000|2021-01-20 15:00:00|274.45|270.45|272.34|268.34|276.1|272.1|271.85|267.85|5799
1611158400000|2021-01-20 16:00:00|272.33|268.33|275.97|271.97|276.06|272.06|267.96|263.96|6755
1611162000000|2021-01-20 17:00:00|275.95|271.95|275.96|271.96|276.25|272.25|274.51|270.51|5092
1611165600000|2021-01-20 18:00:00|275.97|271.97|276.37|272.37|276.53|272.53|275.31|271.31|4159
1611169200000|2021-01-20 19:00:00|276.36|272.36|278.43|274.43|278.74|274.74|276.3|272.3|3654
1611172800000|2021-01-20 20:00:00|278.44|274.44|277.75|273.75|278.96|274.96|277.15|273.15|3828
1611176400000|2021-01-20 21:00:00|277.74|273.74|277.63|273.63|278.26|274.26|275.23|271.23|3873
1611180000000|2021-01-20 22:00:00|277.64|273.64|277.76|273.76|278.75|274.75|276.97|272.97|3174
1611183600000|2021-01-20 23:00:00|277.77|273.77|279.77|275.77|280.5|276.5|276.67|272.67|4033
1611187200000|2021-01-21 00:00:00|279.75|275.75|278.42|274.42|280.38|276.38|277.27|273.27|4090
1611190800000|2021-01-21 01:00:00|278.41|274.41|275.8|271.8|278.8|274.8|275.03|271.03|4599
1611194400000|2021-01-21 02:00:00|275.83|271.83|274.88|270.88|276.19|272.19|273.64|269.64|4595
1611198000000|2021-01-21 03:00:00|274.86|270.86|277.18|273.18|278.57|274.57|274.82|270.82|4613
1611201600000|2021-01-21 04:00:00|277.2|273.2|274.05|270.05|278.7|274.7|273.62|269.62|4763
1611205200000|2021-01-21 05:00:00|274.06|270.06|275.66|271.66|275.69|271.69|272.84|268.84|5060
1611208800000|2021-01-21 06:00:00|275.69|271.69|275.94|271.94|276.59|272.59|275.45|271.45|4660
1611212400000|2021-01-21 07:00:00|275.93|271.93|276.14|272.14|277.31|273.31|275.24|271.24|5116
1611216000000|2021-01-21 08:00:00|276.12|272.12|269.52|265.52|276.36|272.36|269.35|265.35|6858
1611219600000|2021-01-21 09:00:00|269.53|265.53|267.44|263.44|271.15|267.15|265.43|261.43|7908
1611223200000|2021-01-21 10:00:00|267.45|263.45|266.81|262.81|268.53|264.53|263.08|259.08|7068
1611226800000|2021-01-21 11:00:00|266.82|262.82|264.2|260.2|267.53|263.53|263.74|259.74|6730
1611230400000|2021-01-21 12:00:00|264.23|260.23|263.66|259.66|264.78|260.78|258.73|254.73|7095
1611234000000|2021-01-21 13:00:00|263.65|259.65|263.91|259.91|265.05|261.05|262.04|258.04|5533
1611237600000|2021-01-21 14:00:00|263.9|259.9|258.14|254.14|264.11|260.11|257.86|253.86|7651
1611241200000|2021-01-21 15:00:00|258.16|254.16|259.13|255.13|262.28|258.28|257.7|253.7|7456
1611244800000|2021-01-21 16:00:00|259.08|255.08|258.08|254.08|263.51|259.51|257.52|253.52|7930
1611248400000|2021-01-21 17:00:00|258.07|254.07|262.63|258.63|262.96|258.96|257.77|253.77|7576
1611252000000|2021-01-21 18:00:00|262.64|258.64|263.9|259.9|264.61|260.61|260.37|256.37|5778
1611255600000|2021-01-21 19:00:00|263.91|259.91|265.1|261.1|265.55|261.55|262.88|258.88|4555
1611259200000|2021-01-21 20:00:00|265.13|261.13|262.93|258.93|265.54|261.54|262.92|258.92|3987
1611262800000|2021-01-21 21:00:00|262.86|258.86|261.24|257.24|265.18|261.18|261.22|257.22|5315
1611266400000|2021-01-21 22:00:00|261.25|257.25|255.51|251.51|261.39|257.39|251.69|247.69|6573
1611270000000|2021-01-21 23:00:00|255.52|251.52|256.42|252.42|258.7|254.7|255.51|251.51|7490
1611273600000|2021-01-22 00:00:00|256.4|252.4|250.21|246.21|256.54|252.54|245.52|241.52|8998
1611277200000|2021-01-22 01:00:00|250.24|246.24|252.25|248.25|253.45|249.45|245.83|241.83|7894
1611280800000|2021-01-22 02:00:00|252.24|248.24|256.38|252.38|256.57|252.57|251.43|247.43|5964
1611284400000|2021-01-22 03:00:00|256.39|252.39|256.23|252.23|256.68|252.68|253.34|249.34|5342
1611288000000|2021-01-22 04:00:00|256.25|252.25|257.18|253.18|259.62|255.62|256.04|252.04|5445
1611291600000|2021-01-22 05:00:00|257.19|253.19|259.95|255.95|260.95|256.95|256.77|252.77|5464
1611295200000|2021-01-22 06:00:00|259.92|255.92|259.04|255.04|260.47|256.47|258.13|254.13|4941
1611298800000|2021-01-22 07:00:00|259.05|255.05|257.78|253.78|260.84|256.84|257|253|5014
1611302400000|2021-01-22 08:00:00|257.79|253.79|260.26|256.26|260.36|256.36|255.78|251.78|6191
1611306000000|2021-01-22 09:00:00|260.23|256.23|260.4|256.4|261.58|257.58|259.25|255.25|5789
1611309600000|2021-01-22 10:00:00|260.39|256.39|262.21|258.21|262.36|258.36|259.8|255.8|5160
1611313200000|2021-01-22 11:00:00|262.17|258.17|263.32|259.32|264.56|260.56|261.95|257.95|4995
1611316800000|2021-01-22 12:00:00|263.28|259.28|263.81|259.81|265.49|261.49|262.71|258.71|5032
1611320400000|2021-01-22 13:00:00|263.8|259.8|265.24|261.24|265.96|261.96|263.07|259.07|4665
1611324000000|2021-01-22 14:00:00|265.25|261.25|266.71|262.71|266.85|262.85|265.16|261.16|4868
1611327600000|2021-01-22 15:00:00|266.72|262.72|267.16|263.16|268.2|264.2|265.83|261.83|4878
1611331200000|2021-01-22 16:00:00|267.17|263.17|266.53|262.53|269.38|265.38|264.7|260.7|5312
1611334800000|2021-01-22 17:00:00|266.55|262.55|265.89|261.89|267.93|263.93|265.11|261.11|4498
1611338400000|2021-01-22 18:00:00|265.9|261.9|267.71|263.71|267.75|263.75|264.86|260.86|4896
1611342000000|2021-01-22 19:00:00|267.76|263.76|269.48|265.48|269.65|265.65|267.16|263.16|4446
1611345600000|2021-01-22 20:00:00|269.51|265.51|266.58|262.58|269.77|265.77|266.15|262.15|3670
1611349200000|2021-01-22 21:00:00|266.56|262.56|264.79|260.79|267.52|263.52|263.89|259.89|3850
1611388800000|2021-01-23 08:00:00|267.5|263.5|267.84|263.84|268.12|264.12|266.14|262.14|3899
1611392400000|2021-01-23 09:00:00|267.82|263.82|265.17|261.17|268.19|264.19|263.85|259.85|5774
1611396000000|2021-01-23 10:00:00|265.13|261.13|264.18|260.18|265.81|261.81|263.33|259.33|5454
1611399600000|2021-01-23 11:00:00|264.16|260.16|261.13|257.13|264.94|260.94|260.36|256.36|6005
1611403200000|2021-01-23 12:00:00|261.12|257.12|261.24|257.24|262.5|258.5|260.77|256.77|5096
1611406800000|2021-01-23 13:00:00|261.21|257.21|271.68|267.68|273.69|269.69|259.82|255.82|6978
1611410400000|2021-01-23 14:00:00|271.67|267.67|273.99|269.99|275.15|271.15|269.6|265.6|5602
1611414000000|2021-01-23 15:00:00|274|270|276.2|272.2|278.74|274.74|273.97|269.97|5615
1611417600000|2021-01-23 16:00:00|276.23|272.23|274.82|270.82|279.77|275.77|274.15|270.15|5291
1611421200000|2021-01-23 17:00:00|274.79|270.79|275.61|271.61|276.9|272.9|274.7|270.7|3806
1611424800000|2021-01-23 18:00:00|275.63|271.63|275.46|271.46|276.32|272.32|273.71|269.71|3572
1611428400000|2021-01-23 19:00:00|275.45|271.45|275.24|271.24|276.17|272.17|275.09|271.09|2945
1611432000000|2021-01-23 20:00:00|275.23|271.23|275.86|271.86|276.19|272.19|274.99|270.99|3037
1611435600000|2021-01-23 21:00:00|275.83|271.83|272.03|268.03|275.94|271.94|271.23|267.23|4332
1611439200000|2021-01-23 22:00:00|272.02|268.02|271.53|267.53|273.1|269.1|270.69|266.69|2972
1611442800000|2021-01-23 23:00:00|271.52|267.52|272.41|268.41|272.65|268.65|270.78|266.78|4184
1611446400000|2021-01-24 00:00:00|272.4|268.4|276.35|272.35|276.83|272.83|270.39|266.39|5311
1611450000000|2021-01-24 01:00:00|276.36|272.36|276.01|272.01|277.24|273.24|274.96|270.96|4260
1611453600000|2021-01-24 02:00:00|275.99|271.99|276.25|272.25|277.04|273.04|274.95|270.95|3398
1611457200000|2021-01-24 03:00:00|276.24|272.24|277.29|273.29|277.8|273.8|275.41|271.41|4159
1611460800000|2021-01-24 04:00:00|277.3|273.3|276.71|272.71|278.32|274.32|275.84|271.84|4576
1611464400000|2021-01-24 05:00:00|276.7|272.7|277.06|273.06|278.44|274.44|276.58|272.58|3233
1611468000000|2021-01-24 06:00:00|277.1|273.1|275.92|271.92|277.32|273.32|275.6|271.6|2788
1611471600000|2021-01-24 07:00:00|275.91|271.91|276.16|272.16|276.32|272.32|274.23|270.23|3089
1611475200000|2021-01-24 08:00:00|276.15|272.15|275.91|271.91|276.39|272.39|274.78|270.78|3529
1611478800000|2021-01-24 09:00:00|275.94|271.94|277.41|273.41|277.63|273.63|275.93|271.93|3803
1611482400000|2021-01-24 10:00:00|277.4|273.4|279.1|275.1|279.38|275.38|276.38|272.38|3607
1611486000000|2021-01-24 11:00:00|279.08|275.08|277.38|273.38|279.42|275.42|277.03|273.03|3462
1611489600000|2021-01-24 12:00:00|277.4|273.4|274.53|270.53|277.92|273.92|273.29|269.29|4628
1611493200000|2021-01-24 13:00:00|274.5|270.5|274.17|270.17|275.07|271.07|273.09|269.09|4182
1611496800000|2021-01-24 14:00:00|274.21|270.21|272.75|268.75|275|271|272.16|268.16|3504
1611500400000|2021-01-24 15:00:00|272.76|268.76|273.37|269.37|274.41|270.41|272.4|268.4|3197
1611504000000|2021-01-24 16:00:00|273.42|269.42|270.4|266.4|274.17|270.17|269.07|265.07|5434
1611507600000|2021-01-24 17:00:00|270.43|266.43|272.93|268.93|273.06|269.06|269.98|265.98|4112
1611511200000|2021-01-24 18:00:00|272.92|268.92|272.92|268.92|273.4|269.4|272.22|268.22|3225
1611514800000|2021-01-24 19:00:00|272.93|268.93|268.28|264.28|273.29|269.29|266.98|262.98|5344
1611518400000|2021-01-24 20:00:00|268.29|264.29|270.93|266.93|270.94|266.94|268.12|264.12|3478
1611522000000|2021-01-24 21:00:00|270.92|266.92|271.96|267.96|272.23|268.23|270.22|266.22|2955
1611525600000|2021-01-24 22:00:00|271.95|267.95|272.85|268.85|273.28|269.28|270.15|266.15|2054
1611529200000|2021-01-24 23:00:00|272.83|268.83|273.5|269.5|273.97|269.97|272.74|268.74|2663
1611532800000|2021-01-25 00:00:00|273.45|269.45|275.28|271.28|277.1|273.1|273.29|269.29|4877
1611536400000|2021-01-25 01:00:00|275.31|271.31|277.1|273.1|277.95|273.95|274.09|270.09|3931
1611540000000|2021-01-25 02:00:00|277.09|273.09|276.38|272.38|277.54|273.54|276.14|272.14|3061
1611543600000|2021-01-25 03:00:00|276.39|272.39|277.02|273.02|277.4|273.4|275.75|271.75|3397
1611547200000|2021-01-25 04:00:00|277.04|273.04|275.89|271.89|277.63|273.63|274.58|270.58|3957
1611550800000|2021-01-25 05:00:00|275.92|271.92|275.5|271.5|276.27|272.27|274.89|270.89|3495
1611554400000|2021-01-25 06:00:00|275.55|271.55|276.58|272.58|277.01|273.01|274.72|270.72|2736
1611558000000|2021-01-25 07:00:00|276.56|272.56|275.41|271.41|276.94|272.94|274.72|270.72|3733
1611561600000|2021-01-25 08:00:00|275.42|271.42|274.75|270.75|275.97|271.97|274.5|270.5|3405
1611565200000|2021-01-25 09:00:00|274.76|270.76|271.22|267.22|275.16|271.16|270.57|266.57|3222
1611568800000|2021-01-25 10:00:00|271.25|267.25|273.54|269.54|273.8|269.8|270.74|266.74|3790
1611572400000|2021-01-25 11:00:00|273.53|269.53|273.64|269.64|274.17|270.17|272.93|268.93|3013
1611576000000|2021-01-25 12:00:00|273.65|269.65|276.51|272.51|276.87|272.87|272.84|268.84|3594
1611579600000|2021-01-25 13:00:00|276.5|272.5|275.53|271.53|276.67|272.67|274.26|270.26|3823
1611583200000|2021-01-25 14:00:00|275.55|271.55|274.92|270.92|278.73|274.73|274.59|270.59|3947
1611586800000|2021-01-25 15:00:00|274.9|270.9|275.42|271.42|275.46|271.46|274.32|270.32|3371
1611590400000|2021-01-25 16:00:00|275.44|271.44|272.21|268.21|276.66|272.66|270.9|266.9|5049
1611594000000|2021-01-25 17:00:00|272.22|268.22|271.86|267.86|273.23|269.23|271.65|267.65|4250
1611597600000|2021-01-25 18:00:00|271.87|267.87|270.52|266.52|272.37|268.37|269.55|265.55|4830
1611601200000|2021-01-25 19:00:00|270.53|266.53|270.63|266.63|271.33|267.33|269.62|265.62|4572
1611604800000|2021-01-25 20:00:00|270.62|266.62|270.11|266.11|270.67|266.67|268.84|264.84|4955
1611608400000|2021-01-25 21:00:00|270.1|266.1|268.77|264.77|270.11|266.11|265.56|261.56|6181
1611612000000|2021-01-25 22:00:00|268.79|264.79|268.09|264.09|268.79|264.79|265.21|261.21|4099
1611615600000|2021-01-25 23:00:00|268.08|264.08|266.95|262.95|268.7|264.7|266.88|262.88|4448
1611619200000|2021-01-26 00:00:00|266.94|262.94|268.44|264.44|269.39|265.39|264.89|260.89|5323
1611622800000|2021-01-26 01:00:00|268.45|264.45|269.17|265.17|269.19|265.19|266.83|262.83|4303
1611626400000|2021-01-26 02:00:00|269.16|265.16|267.15|263.15|269.16|265.16|266.91|262.91|4038
1611630000000|2021-01-26 03:00:00|267.13|263.13|261.84|257.84|267.6|263.6|261.57|257.57|5667
1611633600000|2021-01-26 04:00:00|261.89|257.89|264.4|260.4|264.66|260.66|261.64|257.64|4176
1611637200000|2021-01-26 05:00:00|264.41|260.41|265.08|261.08|265.47|261.47|263.76|259.76|3386
1611640800000|2021-01-26 06:00:00|265.07|261.07|263.73|259.73|265.16|261.16|262.44|258.44|4225
1611644400000|2021-01-26 07:00:00|263.71|259.71|263.64|259.64|263.95|259.95|261.1|257.1|4875
1611648000000|2021-01-26 08:00:00|263.67|259.67|264.95|260.95|265.12|261.12|263.32|259.32|4205
1611651600000|2021-01-26 09:00:00|264.94|260.94|263.4|259.4|265.3|261.3|261.55|257.55|3545
1611655200000|2021-01-26 10:00:00|263.38|259.38|265.56|261.56|266.12|262.12|263.38|259.38|3718
1611658800000|2021-01-26 11:00:00|265.57|261.57|264.05|260.05|265.59|261.59|263.81|259.81|3360
1611662400000|2021-01-26 12:00:00|264.1|260.1|258.92|254.92|264.63|260.63|258.53|254.53|4953
1611666000000|2021-01-26 13:00:00|258.91|254.91|260.87|256.87|261.41|257.41|258.44|254.44|5509
1611669600000|2021-01-26 14:00:00|260.86|256.86|259.13|255.13|261.79|257.79|257.49|253.49|5688
1611673200000|2021-01-26 15:00:00|259.12|255.12|260.23|256.23|261.27|257.27|259.11|255.11|4373
1611676800000|2021-01-26 16:00:00|260.22|256.22|262.79|258.79|262.94|258.94|258.45|254.45|6008
1611680400000|2021-01-26 17:00:00|262.8|258.8|263.47|259.47|264.04|260.04|262.43|258.43|3938
1611684000000|2021-01-26 18:00:00|263.48|259.48|264.02|260.02|264.98|260.98|263.04|259.04|4019
1611687600000|2021-01-26 19:00:00|264.01|260.01|263.86|259.86|264.45|260.45|263.25|259.25|4149
1611691200000|2021-01-26 20:00:00|263.85|259.85|263.71|259.71|265.16|261.16|263.18|259.18|4030
1611694800000|2021-01-26 21:00:00|263.7|259.7|263.06|259.06|265.12|261.12|262.97|258.97|4347
1611698400000|2021-01-26 22:00:00|263.05|259.05|265.02|261.02|265.12|261.12|262.69|258.69|3617
1611702000000|2021-01-26 23:00:00|265.08|261.08|264.92|260.92|265.94|261.94|264.48|260.48|4402
1611705600000|2021-01-27 00:00:00|264.87|260.87|264.17|260.17|264.95|260.95|262.54|258.54|4284
1611709200000|2021-01-27 01:00:00|264.16|260.16|262.69|258.69|264.19|260.19|262.15|258.15|4883
1611712800000|2021-01-27 02:00:00|262.67|258.67|260.52|256.52|263.3|259.3|260.49|256.49|4011
1611716400000|2021-01-27 03:00:00|260.53|256.53|261.38|257.38|261.78|257.78|260.27|256.27|3800
1611720000000|2021-01-27 04:00:00|261.39|257.39|260.87|256.87|261.88|257.88|260.19|256.19|3636
1611723600000|2021-01-27 05:00:00|260.9|256.9|259.02|255.02|261.23|257.23|258.28|254.28|5095
1611727200000|2021-01-27 06:00:00|259.07|255.07|260.06|256.06|260.21|256.21|258.09|254.09|3933
1611730800000|2021-01-27 07:00:00|260.09|256.09|261.67|257.67|262.52|258.52|259.33|255.33|5056
1611734400000|2021-01-27 08:00:00|261.65|257.65|256.93|252.93|261.72|257.72|256.79|252.79|4217
1611738000000|2021-01-27 09:00:00|256.94|252.94|256.95|252.95|258.04|254.04|254.81|250.81|4662
1611741600000|2021-01-27 10:00:00|256.97|252.97|257.35|253.35|257.56|253.56|255.95|251.95|4178
1611745200000|2021-01-27 11:00:00|257.39|253.39|255.58|251.58|259.57|255.57|255.3|251.3|5359
1611748800000|2021-01-27 12:00:00|255.6|251.6|255.91|251.91|256.25|252.25|254.35|250.35|5409
1611752400000|2021-01-27 13:00:00|255.89|251.89|253.06|249.06|257.02|253.02|252.99|248.99|4797
1611756000000|2021-01-27 14:00:00|253.09|249.09|249.78|245.78|253.47|249.47|248.38|244.38|5055
1611759600000|2021-01-27 15:00:00|249.73|245.73|254.3|250.3|254.53|250.53|249.12|245.12|4332
1611763200000|2021-01-27 16:00:00|254.28|250.28|253.14|249.14|255.98|251.98|252.92|248.92|4661
1611766800000|2021-01-27 17:00:00|253.18|249.18|253.39|249.39|255.24|251.24|252.02|248.02|5227
1611770400000|2021-01-27 18:00:00|253.36|249.36|250.83|246.83|253.83|249.83|250.03|246.03|5955
1611774000000|2021-01-27 19:00:00|250.81|246.81|254.84|250.84|255.24|251.24|250.76|246.76|5108
1611777600000|2021-01-27 20:00:00|254.89|250.89|256.19|252.19|256.94|252.94|253.88|249.88|5784
1611781200000|2021-01-27 21:00:00|256.2|252.2|255.24|251.24|256.51|252.51|253.65|249.65|4212
1611784800000|2021-01-27 22:00:00|255.23|251.23|253.64|249.64|256.39|252.39|252.62|248.62|2973
1611788400000|2021-01-27 23:00:00|253.57|249.57|252.41|248.41|254.13|250.13|251.24|247.24|5421
1611792000000|2021-01-28 00:00:00|252.49|248.49|255.01|251.01|255.08|251.08|250.11|246.11|5429
1611795600000|2021-01-28 01:00:00|254.96|250.96|257|253|257.02|253.02|254.41|250.41|5132
1611799200000|2021-01-28 02:00:00|256.98|252.98|255.57|251.57|257.45|253.45|254.76|250.76|4278
1611802800000|2021-01-28 03:00:00|255.6|251.6|257.99|253.99|258.27|254.27|255.17|251.17|4511
1611806400000|2021-01-28 04:00:00|258|254|258.69|254.69|258.9|254.9|257.1|253.1|2717
1611810000000|2021-01-28 05:00:00|258.47|254.47|259.83|255.83|259.94|255.94|257.46|253.46|3817
1611813600000|2021-01-28 06:00:00|259.82|255.82|259.22|255.22|261.29|257.29|259.12|255.12|3560
1611817200000|2021-01-28 07:00:00|259.24|255.24|257.77|253.77|259.45|255.45|257.15|253.15|3164
1611820800000|2021-01-28 08:00:00|257.76|253.76|257.63|253.63|258.55|254.55|256.96|252.96|4056
1611824400000|2021-01-28 09:00:00|257.62|253.62|258.95|254.95|259.05|255.05|255.88|251.88|3815
1611828000000|2021-01-28 10:00:00|258.94|254.94|259.51|255.51|259.8|255.8|257.35|253.35|3712
1611831600000|2021-01-28 11:00:00|259.58|255.58|276.79|272.79|276.81|272.81|258.33|254.33|6135
1611835200000|2021-01-28 12:00:00|276.83|272.83|275.62|271.62|281.51|277.51|273.44|269.44|7633
1611838800000|2021-01-28 13:00:00|275.64|271.64|274.13|270.13|276.37|272.37|272.13|268.13|4923
1611842400000|2021-01-28 14:00:00|274.11|270.11|269.81|265.81|275.82|271.82|269.4|265.4|5847
1611846000000|2021-01-28 15:00:00|269.8|265.8|271.86|267.86|271.87|267.87|268.59|264.59|5649
1611849600000|2021-01-28 16:00:00|271.84|267.84|273.03|269.03|274.46|270.46|269.39|265.39|5545
1611853200000|2021-01-28 17:00:00|273.05|269.05|271.02|267.02|273.05|269.05|270.76|266.76|3615
1611856800000|2021-01-28 18:00:00|271.03|267.03|272.74|268.74|273.15|269.15|270.17|266.17|3827
1611860400000|2021-01-28 19:00:00|272.78|268.78|271.55|267.55|273.38|269.38|271.13|267.13|4040
1611864000000|2021-01-28 20:00:00|271.62|267.62|271.31|267.31|273.42|269.42|271.06|267.06|3314
1611867600000|2021-01-28 21:00:00|271.32|267.32|276.12|272.12|277.07|273.07|271.32|267.32|4005
1611871200000|2021-01-28 22:00:00|276.16|272.16|274.71|270.71|277.93|273.93|274.62|270.62|3413
1611874800000|2021-01-28 23:00:00|274.7|270.7|272.89|268.89|276.78|272.78|272.25|268.25|3961
1611878400000|2021-01-29 00:00:00|272.88|268.88|276.36|272.36|277.01|273.01|272.77|268.77|5253
1611882000000|2021-01-29 01:00:00|276.35|272.35|273.17|269.17|276.54|272.54|272.78|268.78|3663
1611885600000|2021-01-29 02:00:00|273.18|269.18|272.76|268.76|274.75|270.75|271.63|267.63|3211
1611889200000|2021-01-29 03:00:00|272.81|268.81|271.01|267.01|273.54|269.54|269.5|265.5|4101
1611892800000|2021-01-29 04:00:00|271|267|275.38|271.38|275.46|271.46|267.18|263.18|6039
1611896400000|2021-01-29 05:00:00|275.39|271.39|281.84|277.84|284.43|280.43|274.83|270.83|7386
1611900000000|2021-01-29 06:00:00|281.83|277.83|275.5|271.5|281.83|277.83|274.91|270.91|7293
1611903600000|2021-01-29 07:00:00|275.48|271.48|271.74|267.74|277|273|270.04|266.04|6431
1611907200000|2021-01-29 08:00:00|271.73|267.73|278.8|274.8|280.93|276.93|269.5|265.5|5796
1611910800000|2021-01-29 09:00:00|278.81|274.81|276.76|272.76|280.67|276.67|275.43|271.43|7730
1611914400000|2021-01-29 10:00:00|276.72|272.72|278.21|274.21|278.41|274.41|275.7|271.7|5844
1611918000000|2021-01-29 11:00:00|278.19|274.19|280.47|276.47|280.68|276.68|278.15|274.15|6037
1611921600000|2021-01-29 12:00:00|280.46|276.46|280.88|276.88|281.41|277.41|278.37|274.37|5745
1611925200000|2021-01-29 13:00:00|280.92|276.92|290.34|286.34|292.2|288.2|278.74|274.74|5770
1611928800000|2021-01-29 14:00:00|290.35|286.35|282.65|278.65|292.16|288.16|279.72|275.72|6268
1611932400000|2021-01-29 15:00:00|282.6|278.6|285.3|281.3|285.45|281.45|281.75|277.75|2896
1611936000000|2021-01-29 16:00:00|285.31|281.31|278.23|274.23|287.25|283.25|277.11|273.11|5380
1611939600000|2021-01-29 17:00:00|278.22|274.22|278.17|274.17|281.48|277.48|277.62|273.62|6013
1611943200000|2021-01-29 18:00:00|278.2|274.2|273.49|269.49|279.6|275.6|273.36|269.36|6409
1611946800000|2021-01-29 19:00:00|273.47|269.47|273.43|269.43|274.38|270.38|270.42|266.42|7542
1611950400000|2021-01-29 20:00:00|273.42|269.42|273.52|269.52|275.74|271.74|272.05|268.05|6001
1611954000000|2021-01-29 21:00:00|273.51|269.51|275.56|271.56|275.61|271.61|272.68|268.68|4703
1611993600000|2021-01-30 08:00:00|274.33|270.33|273.07|269.07|274.59|270.59|272.73|268.73|3731
1611997200000|2021-01-30 09:00:00|273.1|269.1|275.19|271.19|275.31|271.31|272.79|268.79|3351
1612000800000|2021-01-30 10:00:00|275.18|271.18|281.83|277.83|282.08|278.08|273.6|269.6|5168
1612004400000|2021-01-30 11:00:00|281.86|277.86|277.43|273.43|283.17|279.17|276.19|272.19|6243
1612008000000|2021-01-30 12:00:00|277.42|273.42|277.9|273.9|278.83|274.83|276.35|272.35|4366
1612011600000|2021-01-30 13:00:00|277.89|273.89|281.57|277.57|281.84|277.84|277.62|273.62|5074
1612015200000|2021-01-30 14:00:00|281.56|277.56|289.94|285.94|294.79|290.79|279.63|275.63|6836
1612018800000|2021-01-30 15:00:00|289.95|285.95|288.29|284.29|291.63|287.63|286.34|282.34|6181
1612022400000|2021-01-30 16:00:00|288.28|284.28|299.15|295.15|311.51|307.51|284.2|280.2|10590
1612026000000|2021-01-30 17:00:00|299.18|295.18|300.01|296.01|301.86|297.86|293.7|289.7|7701
1612029600000|2021-01-30 18:00:00|300|296|296.72|292.72|300.64|296.64|293.87|289.87|6028
1612033200000|2021-01-30 19:00:00|296.73|292.73|296.48|292.48|299.58|295.58|295.43|291.43|5219
1612036800000|2021-01-30 20:00:00|296.47|292.47|292.51|288.51|296.98|292.98|292.21|288.21|4913
1612040400000|2021-01-30 21:00:00|292.52|288.52|294.89|290.89|295.34|291.34|292.51|288.51|4090
1612044000000|2021-01-30 22:00:00|294.91|290.91|294.87|290.87|296.29|292.29|292.85|288.85|2923
1612047600000|2021-01-30 23:00:00|294.9|290.9|295.25|291.25|301.61|297.61|293.44|289.44|6378
1612051200000|2021-01-31 00:00:00|295.26|291.26|290.36|286.36|295.42|291.42|287.35|283.35|6199
1612054800000|2021-01-31 01:00:00|290.37|286.37|299.55|295.55|303.95|299.95|290.31|286.31|5787
1612058400000|2021-01-31 02:00:00|299.54|295.54|293.88|289.88|299.61|295.61|292.57|288.57|5021
1612062000000|2021-01-31 03:00:00|293.87|289.87|293.27|289.27|294.6|290.6|291.1|287.1|4130
1612065600000|2021-01-31 04:00:00|293.3|289.3|291.79|287.79|294.73|290.73|290.36|286.36|3524
1612069200000|2021-01-31 05:00:00|291.8|287.8|292|288|293.97|289.97|288.91|284.91|4523
1612072800000|2021-01-31 06:00:00|292.01|288.01|289.22|285.22|292.01|288.01|288.42|284.42|4182
1612076400000|2021-01-31 07:00:00|289.21|285.21|291.63|287.63|295.79|291.79|288.62|284.62|5188
1612080000000|2021-01-31 08:00:00|291.64|287.64|291.75|287.75|294.34|290.34|288.71|284.71|5176
1612083600000|2021-01-31 09:00:00|291.77|287.77|292.43|288.43|296.21|292.21|291.51|287.51|5648
1612087200000|2021-01-31 10:00:00|292.41|288.41|298.34|294.34|298.36|294.36|291.68|287.68|6463
1612090800000|2021-01-31 11:00:00|298.43|294.43|302.47|298.47|309.34|305.34|297.74|293.74|7945
1612094400000|2021-01-31 12:00:00|302.48|298.48|304|300|305.01|301.01|299.87|295.87|6298
1612098000000|2021-01-31 13:00:00|304.02|300.02|302.11|298.11|307.44|303.44|301.13|297.13|5937
1612101600000|2021-01-31 14:00:00|302.1|298.1|293.76|289.76|302.86|298.86|293.37|289.37|6210
1612105200000|2021-01-31 15:00:00|293.75|289.75|287.21|283.21|295.65|291.65|284.09|280.09|8875
1612108800000|2021-01-31 16:00:00|287.22|283.22|292.63|288.63|296.49|292.49|282.77|278.77|7843
1612112400000|2021-01-31 17:00:00|292.62|288.62|288.28|284.28|294.4|290.4|287.48|283.48|7073
1612116000000|2021-01-31 18:00:00|288.36|284.36|287.36|283.36|291.24|287.24|287.33|283.33|5167
1612119600000|2021-01-31 19:00:00|287.37|283.37|293.06|289.06|293.9|289.9|287.35|283.35|4144
1612123200000|2021-01-31 20:00:00|293.05|289.05|289.82|285.82|293.05|289.05|288.19|284.19|4240
1612126800000|2021-01-31 21:00:00|289.84|285.84|289.39|285.39|290.71|286.71|288.2|284.2|3968
1612130400000|2021-01-31 22:00:00|289.38|285.38|292.95|288.95|293.36|289.36|288.26|284.26|3302
1612134000000|2021-01-31 23:00:00|292.96|288.96|295.12|291.12|295.12|291.12|291.15|287.15|4207
1612137600000|2021-02-01 00:00:00|295.11|291.11|301.84|297.84|308.12|304.12|294.26|290.26|9078
1612141200000|2021-02-01 01:00:00|301.85|297.85|305.86|301.86|307.93|303.93|297.58|293.58|7200
1612144800000|2021-02-01 02:00:00|305.88|301.88|307.7|303.7|313.03|309.03|305.43|301.43|7372
1612148400000|2021-02-01 03:00:00|307.72|303.72|307.8|303.8|308.41|304.41|303.03|299.03|6558
1612152000000|2021-02-01 04:00:00|307.78|303.78|321.72|317.72|322.03|318.03|306.17|302.17|8632
1612155600000|2021-02-01 05:00:00|321.63|317.63|318|314|326.09|322.09|316.14|312.14|8165
1612159200000|2021-02-01 06:00:00|317.93|313.93|314.48|310.48|322.38|318.38|310.78|306.78|7664
1612162800000|2021-02-01 07:00:00|314.47|310.47|318|314|320.84|316.84|313.38|309.38|6303
1612166400000|2021-02-01 08:00:00|318.05|314.05|323.43|319.43|329.79|325.79|314.8|310.8|8014
1612170000000|2021-02-01 09:00:00|323.44|319.44|322.67|318.67|327.79|323.79|320.08|316.08|7442
1612173600000|2021-02-01 10:00:00|322.7|318.7|325.64|321.64|327.13|323.13|321.89|317.89|7070
1612177200000|2021-02-01 11:00:00|325.56|321.56|314.89|310.89|326.08|322.08|314.55|310.55|8492
1612180800000|2021-02-01 12:00:00|314.76|310.76|314.92|310.92|319|315|312.74|308.74|6988
1612184400000|2021-02-01 13:00:00|314.93|310.93|306.07|302.07|318.37|314.37|304.78|300.78|7596
1612188000000|2021-02-01 14:00:00|306.11|302.11|302.68|298.68|306.27|302.27|291.56|287.56|7827
1612191600000|2021-02-01 15:00:00|302.7|298.7|298.76|294.76|303.58|299.58|298.58|294.58|6455
1612195200000|2021-02-01 16:00:00|298.77|294.77|295.33|291.33|301.63|297.63|294.83|290.83|5914
1612198800000|2021-02-01 17:00:00|295.3|291.3|300.06|296.06|301.12|297.12|293.28|289.28|5563
1612202400000|2021-02-01 18:00:00|300.07|296.07|297.09|293.09|302.62|298.62|295.3|291.3|4747
1612206000000|2021-02-01 19:00:00|297.07|293.07|297.9|293.9|299.12|295.12|294.5|290.5|4402
1612209600000|2021-02-01 20:00:00|297.91|293.91|299.57|295.57|301.06|297.06|297.72|293.72|3495
1612213200000|2021-02-01 21:00:00|299.56|295.56|301.55|297.55|301.78|297.78|296.67|292.67|3520
1612216800000|2021-02-01 22:00:00|301.56|297.56|304.06|300.06|306.87|302.87|300.73|296.73|3563
1612220400000|2021-02-01 23:00:00|304.05|300.05|307.73|303.73|310.69|306.69|303.11|299.11|4211
1612224000000|2021-02-02 00:00:00|307.65|303.65|304.52|300.52|308.35|304.35|303.47|299.47|5262
1612227600000|2021-02-02 01:00:00|304.53|300.53|300.37|296.37|305.86|301.86|297.89|293.89|4692
1612231200000|2021-02-02 02:00:00|300.34|296.34|302.6|298.6|303.98|299.98|299.35|295.35|4244
1612234800000|2021-02-02 03:00:00|302.56|298.56|302.54|298.54|306.38|302.38|300.4|296.4|4476
1612238400000|2021-02-02 04:00:00|302.53|298.53|305.05|301.05|306.32|302.32|302.22|298.22|3490
1612242000000|2021-02-02 05:00:00|305.11|301.11|304.22|300.22|305.93|301.93|303.79|299.79|4092
1612245600000|2021-02-02 06:00:00|304.14|300.14|303.95|299.95|305.6|301.6|302.86|298.86|3457
1612249200000|2021-02-02 07:00:00|303.96|299.96|307.7|303.7|309.42|305.42|301.82|297.82|4194
1612252800000|2021-02-02 08:00:00|307.78|303.78|305.02|301.02|309.67|305.67|303.97|299.97|3870
1612256400000|2021-02-02 09:00:00|305|301|305.69|301.69|307.04|303.04|304.61|300.61|3964
1612260000000|2021-02-02 10:00:00|305.72|301.72|304.94|300.94|306.36|302.36|304.19|300.19|2493
1612263600000|2021-02-02 11:00:00|305.01|301.01|301.63|297.63|306.43|302.43|300.1|296.1|3358
1612267200000|2021-02-02 12:00:00|301.62|297.62|303.54|299.54|304.18|300.18|301.14|297.14|2730
1612270800000|2021-02-02 13:00:00|303.59|299.59|302.82|298.82|306.6|302.6|302.25|298.25|3135
1612274400000|2021-02-02 14:00:00|302.81|298.81|304.13|300.13|304.47|300.47|301.27|297.27|2856
1612278000000|2021-02-02 15:00:00|304.15|300.15|303.7|299.7|305.32|301.32|302.35|298.35|2950
1612281600000|2021-02-02 16:00:00|303.72|299.72|301.01|297.01|304.47|300.47|297.94|293.94|5366
1612285200000|2021-02-02 17:00:00|301.02|297.02|299.42|295.42|302.45|298.45|299.32|295.32|3147
1612288800000|2021-02-02 18:00:00|299.33|295.33|300.2|296.2|300.33|296.33|298.3|294.3|2647
1612292400000|2021-02-02 19:00:00|300.19|296.19|300.84|296.84|301.28|297.28|299.54|295.54|3171
1612296000000|2021-02-02 20:00:00|300.83|296.83|302.81|298.81|303.03|299.03|300.04|296.04|3537
1612299600000|2021-02-02 21:00:00|302.77|298.77|302.38|298.38|302.82|298.82|301.36|297.36|2994
1612303200000|2021-02-02 22:00:00|302.37|298.37|303.36|299.36|305.67|301.67|302.37|298.37|3231
1612306800000|2021-02-02 23:00:00|303.37|299.37|302.16|298.16|304.07|300.07|301.57|297.57|3592
1612310400000|2021-02-03 00:00:00|302.13|298.13|305.24|301.24|308.13|304.13|301.47|297.47|4221
1612314000000|2021-02-03 01:00:00|305.25|301.25|304.43|300.43|305.45|301.45|303.39|299.39|2424
1612317600000|2021-02-03 02:00:00|304.41|300.41|306.31|302.31|306.7|302.7|303.87|299.87|2521
1612321200000|2021-02-03 03:00:00|306.32|302.32|307.65|303.65|309.18|305.18|306.06|302.06|3362
1612324800000|2021-02-03 04:00:00|307.62|303.62|308.19|304.19|310.17|306.17|306.96|302.96|3249
1612328400000|2021-02-03 05:00:00|308.18|304.18|307.75|303.75|309.36|305.36|305.98|301.98|2704
1612332000000|2021-02-03 06:00:00|307.76|303.76|306.8|302.8|308.55|304.55|305.94|301.94|3713
1612335600000|2021-02-03 07:00:00|306.83|302.83|306.54|302.54|307.85|303.85|306.24|302.24|2358
1612339200000|2021-02-03 08:00:00|306.56|302.56|303.97|299.97|307.05|303.05|302.95|298.95|3279
1612342800000|2021-02-03 09:00:00|303.92|299.92|302.72|298.72|304.23|300.23|301.11|297.11|3494
1612346400000|2021-02-03 10:00:00|302.71|298.71|303.37|299.37|303.66|299.66|301.6|297.6|2838
1612350000000|2021-02-03 11:00:00|303.38|299.38|302.25|298.25|305.04|301.04|302.19|298.19|2468
1612353600000|2021-02-03 12:00:00|302.27|298.27|304.17|300.17|305.31|301.31|300.97|296.97|3351
1612357200000|2021-02-03 13:00:00|304.13|300.13|305.68|301.68|306.36|302.36|303.23|299.23|3427
1612360800000|2021-02-03 14:00:00|305.66|301.66|304.63|300.63|306.87|302.87|302.73|298.73|2872
1612364400000|2021-02-03 15:00:00|304.62|300.62|305.98|301.98|306.85|302.85|304.62|300.62|2966
1612368000000|2021-02-03 16:00:00|305.96|301.96|313.34|309.34|316.31|312.31|305.08|301.08|6667
1612371600000|2021-02-03 17:00:00|313.32|309.32|312.99|308.99|315.18|311.18|311.84|307.84|5036
1612375200000|2021-02-03 18:00:00|312.81|308.81|312.28|308.28|313.05|309.05|311.96|307.96|3833
1612378800000|2021-02-03 19:00:00|312.29|308.29|310.22|306.22|312.57|308.57|310.03|306.03|3664
1612382400000|2021-02-03 20:00:00|310.25|306.25|309.66|305.66|310.25|306.25|308.82|304.82|3029
1612386000000|2021-02-03 21:00:00|309.7|305.7|309.76|305.76|310.53|306.53|308.76|304.76|3004
1612389600000|2021-02-03 22:00:00|309.75|305.75|308.76|304.76|310.29|306.29|308.2|304.2|2303
1612393200000|2021-02-03 23:00:00|308.75|304.75|308.92|304.92|310.44|306.44|307.9|303.9|3829
1612396800000|2021-02-04 00:00:00|308.9|304.9|310.32|306.32|311.7|307.7|308.8|304.8|4449
1612400400000|2021-02-04 01:00:00|310.33|306.33|309.62|305.62|311.02|307.02|309.04|305.04|2961
1612404000000|2021-02-04 02:00:00|309.63|305.63|307.95|303.95|310.13|306.13|305.29|301.29|4628
1612407600000|2021-02-04 03:00:00|307.94|303.94|303.04|299.04|308.08|304.08|301.99|297.99|4595
1612411200000|2021-02-04 04:00:00|303.05|299.05|305.04|301.04|305.7|301.7|302.95|298.95|4014
1612414800000|2021-02-04 05:00:00|305.07|301.07|305.02|301.02|305.5|301.5|303.85|299.85|3561
1612418400000|2021-02-04 06:00:00|305.01|301.01|306.51|302.51|307.11|303.11|304.33|300.33|3593
1612422000000|2021-02-04 07:00:00|306.49|302.49|307.73|303.73|311.41|307.41|306.16|302.16|4459
1612425600000|2021-02-04 08:00:00|307.69|303.69|304.12|300.12|309.96|305.96|303.98|299.98|5242
1612429200000|2021-02-04 09:00:00|304.13|300.13|304.35|300.35|304.64|300.64|300.72|296.72|6767
1612432800000|2021-02-04 10:00:00|304.32|300.32|304.58|300.58|304.82|300.82|302.91|298.91|4262
1612436400000|2021-02-04 11:00:00|304.56|300.56|302.06|298.06|304.72|300.72|302.06|298.06|4120
1612440000000|2021-02-04 12:00:00|302.07|298.07|313.58|309.58|316.75|312.75|301.94|297.94|5278
1612443600000|2021-02-04 13:00:00|313.56|309.56|309.74|305.74|315.64|311.64|308.06|304.06|5747
1612447200000|2021-02-04 14:00:00|309.75|305.75|304.14|300.14|310.26|306.26|303.34|299.34|4896
1612450800000|2021-02-04 15:00:00|304.16|300.16|304.5|300.5|305.67|301.67|301.75|297.75|5452
1612454400000|2021-02-04 16:00:00|304.54|300.54|309.34|305.34|309.74|305.74|303.57|299.57|4810
1612458000000|2021-02-04 17:00:00|309.36|305.36|307.8|303.8|309.6|305.6|306.46|302.46|4308
1612461600000|2021-02-04 18:00:00|307.79|303.79|307.16|303.16|308.69|304.69|306.59|302.59|3721
1612465200000|2021-02-04 19:00:00|307.17|303.17|308.1|304.1|309.89|305.89|306.93|302.93|3630
1612468800000|2021-02-04 20:00:00|308.11|304.11|307.82|303.82|309.37|305.37|307.2|303.2|3531
1612472400000|2021-02-04 21:00:00|307.83|303.83|309.07|305.07|309.75|305.75|307.63|303.63|3674
1612476000000|2021-02-04 22:00:00|309.08|305.08|307.33|303.33|309.69|305.69|304.92|300.92|3165
1612479600000|2021-02-04 23:00:00|307.36|303.36|304.44|300.44|309.76|305.76|304.1|300.1|4913
1612483200000|2021-02-05 00:00:00|304.43|300.43|307.24|303.24|307.7|303.7|303.31|299.31|4740
1612486800000|2021-02-05 01:00:00|307.25|303.25|304.38|300.38|308.54|304.54|304.32|300.32|3744
1612490400000|2021-02-05 02:00:00|304.37|300.37|306.63|302.63|306.64|302.64|304.2|300.2|3960
1612494000000|2021-02-05 03:00:00|306.64|302.64|308.52|304.52|309.43|305.43|306.63|302.63|3445
1612497600000|2021-02-05 04:00:00|308.53|304.53|309.04|305.04|311.8|307.8|307.81|303.81|3472
1612501200000|2021-02-05 05:00:00|309.05|305.05|309.82|305.82|310.37|306.37|308.29|304.29|3382
1612504800000|2021-02-05 06:00:00|309.83|305.83|310.94|306.94|311.98|307.98|309.37|305.37|4198
1612508400000|2021-02-05 07:00:00|310.97|306.97|313.1|309.1|313.17|309.17|310.76|306.76|2719
1612512000000|2021-02-05 08:00:00|313.11|309.11|312.21|308.21|313.49|309.49|309.8|305.8|2987
1612515600000|2021-02-05 09:00:00|312.22|308.22|310.92|306.92|315.97|311.97|310.35|306.35|3706
1612519200000|2021-02-05 10:00:00|311.08|307.08|314.53|310.53|316.52|312.52|310.5|306.5|4370
1612522800000|2021-02-05 11:00:00|314.56|310.56|317.83|313.83|318.32|314.32|314.06|310.06|4273
1612526400000|2021-02-05 12:00:00|317.78|313.78|317.14|313.14|321.25|317.25|316.64|312.64|4565
1612530000000|2021-02-05 13:00:00|317.13|313.13|319.64|315.64|320.8|316.8|316.56|312.56|3994
1612533600000|2021-02-05 14:00:00|319.68|315.68|319.31|315.31|321.44|317.44|318.41|314.41|4627
1612537200000|2021-02-05 15:00:00|319.29|315.29|319.07|315.07|320.61|316.61|317.42|313.42|4572
1612540800000|2021-02-05 16:00:00|319.09|315.09|317.12|313.12|323.94|319.94|316.68|312.68|6117
1612544400000|2021-02-05 17:00:00|317.1|313.1|320.92|316.92|321.33|317.33|316.89|312.89|4751
1612548000000|2021-02-05 18:00:00|320.89|316.89|317.4|313.4|323.62|319.62|317.34|313.34|4675
1612551600000|2021-02-05 19:00:00|317.43|313.43|323.56|319.56|323.7|319.7|317.28|313.28|4425
1612555200000|2021-02-05 20:00:00|323.54|319.54|330.17|326.17|331.54|327.54|321.5|317.5|5914
1612558800000|2021-02-05 21:00:00|330.13|326.13|328.14|324.14|333.27|329.27|327.97|323.97|6112
1612598400000|2021-02-06 08:00:00|326.85|322.85|324.97|320.97|326.85|322.85|323.04|319.04|4101
1612602000000|2021-02-06 09:00:00|324.98|320.98|323.44|319.44|325.42|321.42|322.84|318.84|3939
1612605600000|2021-02-06 10:00:00|323.43|319.43|323.15|319.15|323.89|319.89|321.63|317.63|3645
1612609200000|2021-02-06 11:00:00|323.16|319.16|321.85|317.85|323.76|319.76|321.68|317.68|3858
1612612800000|2021-02-06 12:00:00|321.82|317.82|319.64|315.64|322.87|318.87|318.34|314.34|4542
1612616400000|2021-02-06 13:00:00|319.62|315.62|319.67|315.67|321.23|317.23|318.88|314.88|3964
1612620000000|2021-02-06 14:00:00|319.66|315.66|320.75|316.75|321.81|317.81|319.25|315.25|3763
1612623600000|2021-02-06 15:00:00|320.74|316.74|319.71|315.71|322.84|318.84|319.19|315.19|4336
1612627200000|2021-02-06 16:00:00|319.77|315.77|324.22|320.22|327.88|323.88|319.05|315.05|6474
1612630800000|2021-02-06 17:00:00|324.24|320.24|329.07|325.07|329.55|325.55|323.45|319.45|5604
1612634400000|2021-02-06 18:00:00|329.06|325.06|327.84|323.84|330.27|326.27|327.44|323.44|4454
1612638000000|2021-02-06 19:00:00|327.85|323.85|327.52|323.52|329.94|325.94|326.49|322.49|4536
1612641600000|2021-02-06 20:00:00|327.45|323.45|324.21|320.21|327.81|323.81|323.04|319.04|5175
1612645200000|2021-02-06 21:00:00|324.2|320.2|326.84|322.84|327.58|323.58|324.18|320.18|3005
1612648800000|2021-02-06 22:00:00|326.85|322.85|325.75|321.75|328.3|324.3|325.32|321.32|2696
1612652400000|2021-02-06 23:00:00|325.77|321.77|323.25|319.25|325.79|321.79|322.88|318.88|4679
1612656000000|2021-02-07 00:00:00|323.29|319.29|325.6|321.6|327.37|323.37|322.34|318.34|5401
1612659600000|2021-02-07 01:00:00|325.61|321.61|320.75|316.75|327.13|323.13|320.46|316.46|5432
1612663200000|2021-02-07 02:00:00|320.76|316.76|315.21|311.21|322.06|318.06|311.43|307.43|6983
1612666800000|2021-02-07 03:00:00|315.22|311.22|316.67|312.67|317.05|313.05|314.09|310.09|5212
1612670400000|2021-02-07 04:00:00|316.66|312.66|308.77|304.77|317.31|313.31|305.53|301.53|6895
1612674000000|2021-02-07 05:00:00|308.75|304.75|310.41|306.41|310.78|306.78|307|303|5501
1612677600000|2021-02-07 06:00:00|310.42|306.42|310.96|306.96|311.34|307.34|307.41|303.41|5989
1612681200000|2021-02-07 07:00:00|310.97|306.97|313.91|309.91|314.77|310.77|310|306|5595
1612684800000|2021-02-07 08:00:00|313.89|309.89|315.76|311.76|316.44|312.44|313.45|309.45|4999
1612688400000|2021-02-07 09:00:00|315.77|311.77|316.69|312.69|317.49|313.49|314.58|310.58|4325
1612692000000|2021-02-07 10:00:00|316.72|312.72|333.14|329.14|333.33|329.33|316.44|312.44|7533
1612695600000|2021-02-07 11:00:00|333.16|329.16|330.17|326.17|333.16|329.16|325.52|321.52|7459
1612699200000|2021-02-07 12:00:00|330.15|326.15|347.7|343.7|351.56|347.56|330.01|326.01|9127
1612702800000|2021-02-07 13:00:00|347.69|343.69|358.65|354.65|359.49|355.49|340.56|336.56|9968
1612706400000|2021-02-07 14:00:00|358.64|354.64|349.89|345.89|360.94|356.94|347.83|343.83|10309
1612710000000|2021-02-07 15:00:00|349.88|345.88|333.32|329.32|351.24|347.24|331.32|327.32|10184
1612713600000|2021-02-07 16:00:00|333.33|329.33|338.96|334.96|339.31|335.31|330.99|326.99|9437
1612717200000|2021-02-07 17:00:00|339.05|335.05|336.96|332.96|343.44|339.44|335.48|331.48|8133
1612720800000|2021-02-07 18:00:00|336.86|332.86|339.77|335.77|341.03|337.03|334.9|330.9|6921
1612724400000|2021-02-07 19:00:00|339.76|335.76|337.27|333.27|341.32|337.32|336.03|332.03|6402
1612728000000|2021-02-07 20:00:00|337.26|333.26|341.39|337.39|344.39|340.39|335.76|331.76|6488
1612731600000|2021-02-07 21:00:00|341.38|337.38|345.42|341.42|345.55|341.55|340.3|336.3|4972
1612735200000|2021-02-07 22:00:00|345.43|341.43|349.91|345.91|350.16|346.16|340.76|336.76|5499
1612738800000|2021-02-07 23:00:00|349.93|345.93|346.27|342.27|350.45|346.45|345.39|341.39|7015
1612742400000|2021-02-08 00:00:00|346.28|342.28|342.4|338.4|350.16|346.16|341.69|337.69|7676
1612746000000|2021-02-08 01:00:00|342.42|338.42|343.91|339.91|344.5|340.5|339.05|335.05|6879
1612749600000|2021-02-08 02:00:00|343.85|339.85|340.85|336.85|345.43|341.43|339.87|335.87|6370
1612753200000|2021-02-08 03:00:00|340.86|336.86|338.53|334.53|343.46|339.46|337.51|333.51|6990
1612756800000|2021-02-08 04:00:00|338.54|334.54|341.75|337.75|342.57|338.57|337.89|333.89|5451
1612760400000|2021-02-08 05:00:00|341.71|337.71|342.28|338.28|342.83|338.83|337.63|333.63|7068
1612764000000|2021-02-08 06:00:00|342.24|338.24|343.55|339.55|346.09|342.09|341.28|337.28|5987
1612767600000|2021-02-08 07:00:00|343.57|339.57|343.85|339.85|349.69|345.69|342.3|338.3|6835
1612771200000|2021-02-08 08:00:00|343.86|339.86|344.13|340.13|345.33|341.33|342.03|338.03|5531
1612774800000|2021-02-08 09:00:00|344.11|340.11|341.05|337.05|344.15|340.15|339.54|335.54|5531
1612778400000|2021-02-08 10:00:00|341.04|337.04|344.29|340.29|345|341|339.69|335.69|5811
1612782000000|2021-02-08 11:00:00|344.31|340.31|349.5|345.5|351|347|342.3|338.3|6815
1612785600000|2021-02-08 12:00:00|349.49|345.49|347.53|343.53|352.77|348.77|346|342|6901
1612789200000|2021-02-08 13:00:00|347.47|343.47|349.52|345.52|350.69|346.69|346.17|342.17|6788
1612792800000|2021-02-08 14:00:00|349.58|345.58|356.06|352.06|358.58|354.58|349.1|345.1|6583
1612796400000|2021-02-08 15:00:00|356.08|352.08|354.15|350.15|356.11|352.11|352.83|348.83|6157
1612800000000|2021-02-08 16:00:00|354.18|350.18|352.76|348.76|361.17|357.17|349.91|345.91|6978
1612803600000|2021-02-08 17:00:00|352.74|348.74|353.36|349.36|354.5|350.5|349.56|345.56|5141
1612807200000|2021-02-08 18:00:00|353.32|349.32|354.05|350.05|358.36|354.36|352.67|348.67|6110
1612810800000|2021-02-08 19:00:00|354.04|350.04|355.01|351.01|355.55|351.55|352.09|348.09|4415
1612814400000|2021-02-08 20:00:00|354.98|350.98|354.35|350.35|358.97|354.97|352.9|348.9|5213
1612818000000|2021-02-08 21:00:00|354.33|350.33|354.96|350.96|358.05|354.05|353.54|349.54|5375
1612821600000|2021-02-08 22:00:00|354.88|350.88|356.28|352.28|357.19|353.19|354.86|350.86|4102
1612825200000|2021-02-08 23:00:00|356.25|352.25|361.57|357.57|361.62|357.62|355.97|351.97|3781
1612828800000|2021-02-09 00:00:00|361.5|357.5|358.81|354.81|366.05|362.05|358.33|354.33|2551
1612832400000|2021-02-09 01:00:00|358.82|354.82|355.74|351.74|359.41|355.41|350.49|346.49|2690
1612836000000|2021-02-09 02:00:00|355.76|351.76|358.86|354.86|360.6|356.6|350.97|346.97|2987
1612839600000|2021-02-09 03:00:00|358.84|354.84|361.15|357.15|362.7|358.7|357.01|353.01|1876
1612843200000|2021-02-09 04:00:00|361.1|357.1|369.31|365.31|371.08|367.08|361|357|2257
1612846800000|2021-02-09 05:00:00|369.28|365.28|366.84|362.84|370.33|366.33|364.71|360.71|1944
1612850400000|2021-02-09 06:00:00|366.8|362.8|368.03|364.03|368.25|364.25|364.49|360.49|1367
1612854000000|2021-02-09 07:00:00|368.05|364.05|364.05|360.05|368.55|364.55|364.05|360.05|2228
1612857600000|2021-02-09 08:00:00|364.1|360.1|372.04|368.04|372.47|368.47|364.1|360.1|2632
1612861200000|2021-02-09 09:00:00|372.08|368.08|365.72|361.72|373.1|369.1|363.92|359.92|3320
1612864800000|2021-02-09 10:00:00|365.7|361.7|356.48|352.48|366.54|362.54|355.09|351.09|3708
1612868400000|2021-02-09 11:00:00|356.51|352.51|364.11|360.11|365.99|361.99|356.35|352.35|4134
1612872000000|2021-02-09 12:00:00|364.12|360.12|361.78|357.78|368.78|364.78|361.23|357.23|4645
1612875600000|2021-02-09 13:00:00|361.79|357.79|360.65|356.65|361.81|357.81|356.46|352.46|4517
1612879200000|2021-02-09 14:00:00|360.72|356.72|368.06|364.06|371.3|367.3|359.93|355.93|4189
1612882800000|2021-02-09 15:00:00|368.07|364.07|373.13|369.13|375.7|371.7|366.13|362.13|5284
1612886400000|2021-02-09 16:00:00|373.14|369.14|379.37|375.37|380.48|376.48|367.46|363.46|7012
1612890000000|2021-02-09 17:00:00|379.34|375.34|390.2|386.2|391.91|387.91|379.34|375.34|7150
1612893600000|2021-02-09 18:00:00|390.03|386.03|418.56|414.56|426.66|422.66|387.98|383.98|7700
1612897200000|2021-02-09 19:00:00|418.44|414.44|432.54|428.54|432.87|428.87|408.87|404.87|6743
1612900800000|2021-02-09 20:00:00|432.53|428.53|425.75|421.75|432.67|428.67|418.35|414.35|6589
1612904400000|2021-02-09 21:00:00|426.03|422.03|418.41|414.41|426.03|422.03|414.73|410.73|5878
1612908000000|2021-02-09 22:00:00|418.4|414.4|421.04|417.04|429.89|425.89|414.04|410.04|5131
1612911600000|2021-02-09 23:00:00|421.05|417.05|418.78|414.78|425.84|421.84|412.83|408.83|5367
1612915200000|2021-02-10 00:00:00|418.73|414.73|417.25|413.25|424.7|420.7|414.53|410.53|8775
1612918800000|2021-02-10 01:00:00|417.26|413.26|449.45|445.45|451.85|447.85|416|412|9617
1612922400000|2021-02-10 02:00:00|449.47|445.47|441.75|437.75|455.64|451.64|438.98|434.98|9371
1612926000000|2021-02-10 03:00:00|441.39|437.39|438.91|434.91|444.82|440.82|433.82|429.82|8342
1612929600000|2021-02-10 04:00:00|438.92|434.92|428.06|424.06|439.53|435.53|422.25|418.25|8591
1612933200000|2021-02-10 05:00:00|428.09|424.09|435.7|431.7|440.43|436.43|426.52|422.52|8111
1612936800000|2021-02-10 06:00:00|435.72|431.72|432.57|428.57|438.21|434.21|432.12|428.12|7848
1612940400000|2021-02-10 07:00:00|432.58|428.58|438.43|434.43|442.19|438.19|429.96|425.96|8037
1612944000000|2021-02-10 08:00:00|438.44|434.44|435.53|431.53|441.17|437.17|431.48|427.48|8824
1612947600000|2021-02-10 09:00:00|435.46|431.46|436.88|432.88|450.6|446.6|434.43|430.43|8786
1612951200000|2021-02-10 10:00:00|436.93|432.93|444.35|440.35|449.55|445.55|434.58|430.58|9227
1612954800000|2021-02-10 11:00:00|444.29|440.29|435.4|431.4|444.77|440.77|423.61|419.61|9320
1612958400000|2021-02-10 12:00:00|435.38|431.38|393.33|389.33|435.4|431.4|368.56|364.56|10341
1612962000000|2021-02-10 13:00:00|393.32|389.32|403.31|399.31|403.34|399.34|385.07|381.07|10204
1612965600000|2021-02-10 14:00:00|403.33|399.33|393.59|389.59|416.52|412.52|392.65|388.65|10077
1612969200000|2021-02-10 15:00:00|393.46|389.46|389.53|385.53|395.36|391.36|375.22|371.22|10327
1612972800000|2021-02-10 16:00:00|389.55|385.55|397.22|393.22|399.37|395.37|385.66|381.66|7640
1612976400000|2021-02-10 17:00:00|397.19|393.19|400.06|396.06|400.08|396.08|392.72|388.72|5917
1612980000000|2021-02-10 18:00:00|400.05|396.05|399.74|395.74|400.53|396.53|395.77|391.77|7191
1612983600000|2021-02-10 19:00:00|399.73|395.73|399.76|395.76|400.51|396.51|393.29|389.29|7115
1612987200000|2021-02-10 20:00:00|399.59|395.59|393.18|389.18|399.77|395.77|392.26|388.26|6670
1612990800000|2021-02-10 21:00:00|393.2|389.2|412.33|408.33|412.86|408.86|392.97|388.97|8244
1612994400000|2021-02-10 22:00:00|412.4|408.4|417.11|413.11|417.51|413.51|407.99|403.99|5607
1612998000000|2021-02-10 23:00:00|417.07|413.07|414.98|410.98|422.59|418.59|412.43|408.43|8748
1613001600000|2021-02-11 00:00:00|414.97|410.97|409.36|405.36|419.58|415.58|403.34|399.34|9827
1613005200000|2021-02-11 01:00:00|409.35|405.35|413.94|409.94|420.43|416.43|402.81|398.81|9187
1613008800000|2021-02-11 02:00:00|413.9|409.9|417.85|413.85|422.05|418.05|413.9|409.9|5685
1613012400000|2021-02-11 03:00:00|417.9|413.9|423.95|419.95|425.51|421.51|417.72|413.72|3967
1613016000000|2021-02-11 04:00:00|423.88|419.88|417.91|413.91|425.33|421.33|416.55|412.55|5748
1613019600000|2021-02-11 05:00:00|417.92|413.92|417.07|413.07|420.8|416.8|413.97|409.97|6950
1613023200000|2021-02-11 06:00:00|417.09|413.09|420.21|416.21|422.78|418.78|415.6|411.6|7373
1613026800000|2021-02-11 07:00:00|420.22|416.22|421.66|417.66|424.63|420.63|418.86|414.86|8099
1613030400000|2021-02-11 08:00:00|421.72|417.72|418.41|414.41|422.81|418.81|416.19|412.19|8004
1613034000000|2021-02-11 09:00:00|418.44|414.44|423.47|419.47|423.72|419.72|412.98|408.98|8737
1613037600000|2021-02-11 10:00:00|423.46|419.46|429.44|425.44|431.64|427.64|422.47|418.47|8879
1613041200000|2021-02-11 11:00:00|429.42|425.42|422.12|418.12|430|426|420.39|416.39|8486
1613044800000|2021-02-11 12:00:00|422.15|418.15|430.73|426.73|431.84|427.84|422.15|418.15|8732
1613048400000|2021-02-11 13:00:00|430.75|426.75|432.84|428.84|441.11|437.11|428.92|424.92|9929
1613052000000|2021-02-11 14:00:00|432.87|428.87|434.86|430.86|440.19|436.19|432.8|428.8|8019
1613055600000|2021-02-11 15:00:00|434.87|430.87|434.43|430.43|436.84|432.84|429.7|425.7|8371
1613059200000|2021-02-11 16:00:00|434.6|430.6|445.87|441.87|448.84|444.84|434.51|430.51|9794
1613062800000|2021-02-11 17:00:00|445.88|441.88|444|440|445.94|441.94|435.66|431.66|8965
1613066400000|2021-02-11 18:00:00|444.01|440.01|453.72|449.72|454.32|450.32|442.9|438.9|8838
1613070000000|2021-02-11 19:00:00|453.76|449.76|458.18|454.18|469.39|465.39|449.47|445.47|10608
1613073600000|2021-02-11 20:00:00|458.17|454.17|447.61|443.61|466.23|462.23|445.12|441.12|9913
1613077200000|2021-02-11 21:00:00|447.6|443.6|445.75|441.75|455.08|451.08|438.42|434.42|10058
1613080800000|2021-02-11 22:00:00|445.82|441.82|454.98|450.98|456.98|452.98|443.61|439.61|5669
1613084400000|2021-02-11 23:00:00|455|451|460.25|456.25|462.48|458.48|448.1|444.1|9330
1613088000000|2021-02-12 00:00:00|460.22|456.22|457.21|453.21|464.13|460.13|453.88|449.88|10035
1613091600000|2021-02-12 01:00:00|457.2|453.2|454.84|450.84|458.01|454.01|451.13|447.13|7902
1613095200000|2021-02-12 02:00:00|454.83|450.83|452.07|448.07|455.36|451.36|447.62|443.62|8586
1613098800000|2021-02-12 03:00:00|452.06|448.06|442.92|438.92|452.08|448.08|442.4|438.4|7383
1613102400000|2021-02-12 04:00:00|442.88|438.88|436.48|432.48|444.67|440.67|425.85|421.85|9799
1613106000000|2021-02-12 05:00:00|436.45|432.45|440.98|436.98|444.19|440.19|434.71|430.71|7394
1613109600000|2021-02-12 06:00:00|440.97|436.97|442.51|438.51|443.57|439.57|433|429|6763
1613113200000|2021-02-12 07:00:00|442.52|438.52|439.72|435.72|442.52|438.52|435.85|431.85|6826
1613116800000|2021-02-12 08:00:00|439.75|435.75|444.27|440.27|450.21|446.21|437.97|433.97|8181
1613120400000|2021-02-12 09:00:00|444.26|440.26|451.34|447.34|452.68|448.68|442.44|438.44|7906
1613124000000|2021-02-12 10:00:00|451.35|447.35|450.74|446.74|453.64|449.64|447.6|443.6|7495
1613127600000|2021-02-12 11:00:00|450.73|446.73|453.35|449.35|457.38|453.38|449.56|445.56|8027
1613131200000|2021-02-12 12:00:00|453.31|449.31|468.58|464.58|468.82|464.82|448.96|444.96|8679
1613134800000|2021-02-12 13:00:00|468.41|464.41|472.4|468.4|475.01|471.01|465.57|461.57|9373
1613138400000|2021-02-12 14:00:00|472.47|468.47|448.59|444.59|472.96|468.96|439.82|435.82|8155
1613142000000|2021-02-12 15:00:00|448.51|444.51|462.29|458.29|464.41|460.41|448.25|444.25|5644
1613145600000|2021-02-12 16:00:00|462.3|458.3|474.06|470.06|483.33|479.33|462.29|458.29|10152
1613149200000|2021-02-12 17:00:00|474.08|470.08|473.05|469.05|475.78|471.78|467.58|463.58|8536
1613152800000|2021-02-12 18:00:00|473.08|469.08|470.12|466.12|480.59|476.59|467.91|463.91|8753
1613156400000|2021-02-12 19:00:00|470.1|466.1|483.73|479.73|485.22|481.22|469.91|465.91|8490
1613160000000|2021-02-12 20:00:00|483.81|479.81|480.11|476.11|485.87|481.87|478|474|8438
1613163600000|2021-02-12 21:00:00|480.13|476.13|482.76|478.76|485.38|481.38|479.34|475.34|7882
1613203200000|2021-02-13 08:00:00|476.18|472.18|488.23|484.23|489.52|485.52|466.75|462.75|9666
1613206800000|2021-02-13 09:00:00|488.22|484.22|486.25|482.25|494.37|490.37|484.3|480.3|9534
1613210400000|2021-02-13 10:00:00|486.28|482.28|470.93|466.93|486.86|482.86|470.04|466.04|9339
1613214000000|2021-02-13 11:00:00|470.91|466.91|467.63|463.63|475.08|471.08|453.25|449.25|10633
1613217600000|2021-02-13 12:00:00|467.77|463.77|477.64|473.64|481.28|477.28|461.61|457.61|9987
1613221200000|2021-02-13 13:00:00|477.66|473.66|485.63|481.63|486.41|482.41|472.92|468.92|9580
1613224800000|2021-02-13 14:00:00|485.65|481.65|509.32|505.32|510.38|506.38|478.74|474.74|9601
1613228400000|2021-02-13 15:00:00|509.33|505.33|527.74|523.74|533.22|529.22|505.16|501.16|11269
1613232000000|2021-02-13 16:00:00|527.76|523.76|525.77|521.77|537.18|533.18|513.96|509.96|11128
1613235600000|2021-02-13 17:00:00|525.82|521.82|519.94|515.94|526.89|522.89|514.4|510.4|10096
1613239200000|2021-02-13 18:00:00|519.92|515.92|520.9|516.9|527.91|523.91|516.48|512.48|9495
1613242800000|2021-02-13 19:00:00|520.96|516.96|535.12|531.12|539.31|535.31|518.48|514.48|9843
1613246400000|2021-02-13 20:00:00|535.15|531.15|544.41|540.41|546.87|542.87|525.29|521.29|10298
1613250000000|2021-02-13 21:00:00|544.22|540.22|533.42|529.42|544.75|540.75|530.07|526.07|9573
1613253600000|2021-02-13 22:00:00|533.43|529.43|536.96|532.96|543.88|539.88|532.97|528.97|8238
1613257200000|2021-02-13 23:00:00|536.99|532.99|557.47|553.47|557.67|553.67|536.97|532.97|9138
1613260800000|2021-02-14 00:00:00|557.48|553.48|552.67|548.67|561.76|557.76|537.9|533.9|9132
1613264400000|2021-02-14 01:00:00|552.64|548.64|552.49|548.49|555.92|551.92|547.73|543.73|8952
1613268000000|2021-02-14 02:00:00|553.01|549.01|545.98|541.98|556.42|552.42|545.96|541.96|8847
1613271600000|2021-02-14 03:00:00|545.96|541.96|530.33|526.33|551.59|547.59|529.41|525.41|9994
1613275200000|2021-02-14 04:00:00|530.34|526.34|539.15|535.15|542.98|538.98|529.74|525.74|9355
1613278800000|2021-02-14 05:00:00|539.14|535.14|535.27|531.27|547.74|543.74|531.16|527.16|9383
1613282400000|2021-02-14 06:00:00|535.28|531.28|541.77|537.77|545.38|541.38|532.16|528.16|8992
1613286000000|2021-02-14 07:00:00|541.76|537.76|538.93|534.93|542.6|538.6|536.23|532.23|7561
1613289600000|2021-02-14 08:00:00|538.91|534.91|542.29|538.29|552.55|548.55|538.77|534.77|9396
1613293200000|2021-02-14 09:00:00|542.3|538.3|543.46|539.46|548.86|544.86|540.76|536.76|8915
1613296800000|2021-02-14 10:00:00|543.47|539.47|538.08|534.08|548.56|544.56|536.89|532.89|9017
1613300400000|2021-02-14 11:00:00|538|534|535.87|531.87|538.42|534.42|530.34|526.34|9105
1613304000000|2021-02-14 12:00:00|535.88|531.88|538.35|534.35|550.38|546.38|534.15|530.15|9699
1613307600000|2021-02-14 13:00:00|538.34|534.34|516.07|512.07|538.35|534.35|501.23|497.23|9848
1613311200000|2021-02-14 14:00:00|516.12|512.12|506.19|502.19|522.07|517.89|493.39|489.39|10081
1613314800000|2021-02-14 15:00:00|505.87|501.87|506.28|502.28|519.29|512.64|489.33|485.33|9203
1613318400000|2021-02-14 16:00:00|506.29|502.29|522.36|518.36|522.51|518.51|494.13|490.13|8846
1613322000000|2021-02-14 17:00:00|522.35|518.35|503.27|499.27|522.37|518.37|500.63|496.63|9276
1613325600000|2021-02-14 18:00:00|503.16|499.16|506.62|502.62|509.93|505.93|499.34|495.34|8398
1613329200000|2021-02-14 19:00:00|506.69|502.69|510.15|506.15|513.76|509.76|505.22|501.22|8017
1613332800000|2021-02-14 20:00:00|510.14|506.14|517.83|513.83|522.05|518.05|508.72|504.72|7392
1613336400000|2021-02-14 21:00:00|517.81|513.81|524.38|520.38|527.77|523.77|516.97|512.97|7195
1613340000000|2021-02-14 22:00:00|524.39|520.39|520.48|516.48|528.46|524.46|519.94|515.94|4721
1613343600000|2021-02-14 23:00:00|520.5|516.5|509.21|505.21|521.64|517.64|508.81|504.81|6995
1613347200000|2021-02-15 00:00:00|509.16|505.16|525.74|521.74|526.36|522.36|509.09|505.09|8574
1613350800000|2021-02-15 01:00:00|525.87|521.87|474.45|470.45|526.08|522.08|474.45|470.45|10156
1613354400000|2021-02-15 02:00:00|474.63|470.63|452.52|448.52|487.35|483.35|417.75|413.75|11294
1613358000000|2021-02-15 03:00:00|452.53|448.53|460.01|456.01|464.91|460.91|441.95|437.95|10117
1613361600000|2021-02-15 04:00:00|459.98|455.98|457.21|453.21|459.98|455.98|440.2|436.2|10337
1613365200000|2021-02-15 05:00:00|457.2|453.2|457.43|453.43|461.68|457.68|448.45|444.45|9623
1613368800000|2021-02-15 06:00:00|457.4|453.4|466.03|462.03|468.36|464.36|456.41|452.41|8367
1613372400000|2021-02-15 07:00:00|466.14|462.14|470.97|466.97|477.33|473.33|464.71|460.71|8079
1613376000000|2021-02-15 08:00:00|470.98|466.98|476.04|472.04|478.81|474.81|465.9|461.9|8059
1613379600000|2021-02-15 09:00:00|476|472|470.31|466.31|478.14|474.14|462.21|458.21|7997
1613383200000|2021-02-15 10:00:00|470.33|466.33|480.56|476.56|480.83|476.83|465.38|461.38|7898
1613386800000|2021-02-15 11:00:00|480.55|476.55|483.8|479.8|489.44|485.44|478.12|474.12|9147
1613390400000|2021-02-15 12:00:00|483.81|479.81|486.81|482.81|488.52|484.52|475.64|471.64|8707
1613394000000|2021-02-15 13:00:00|486.82|482.82|489.48|485.48|494.61|490.61|484.77|480.77|8844
1613397600000|2021-02-15 14:00:00|489.51|485.51|480.27|476.27|494.17|490.17|478.39|474.39|9115
1613401200000|2021-02-15 15:00:00|480.31|476.31|491.97|487.97|492.14|488.14|480.09|476.09|8150
1613404800000|2021-02-15 16:00:00|491.96|487.96|505.38|501.38|508.19|504.19|491.96|487.96|9733
1613408400000|2021-02-15 17:00:00|505.34|501.34|502.16|498.16|509.16|505.16|495.54|491.54|8062
1613412000000|2021-02-15 18:00:00|502.22|498.22|496.56|492.56|508.82|504.82|496.56|492.56|7930
1613415600000|2021-02-15 19:00:00|496.53|492.53|503.26|499.26|504.57|500.57|496.49|492.49|7327
1613419200000|2021-02-15 20:00:00|503.25|499.25|490.13|486.13|504.49|500.49|488.81|484.81|7721
1613422800000|2021-02-15 21:00:00|490.16|486.16|475.26|471.26|496.61|492.61|473.52|469.52|9634
1613426400000|2021-02-15 22:00:00|475.18|471.18|483.73|479.73|485.39|481.39|458.72|454.72|8006
1613430000000|2021-02-15 23:00:00|483.61|479.61|472.92|468.92|485.55|481.55|466.89|462.89|10100
1613433600000|2021-02-16 00:00:00|472.89|468.89|468.6|464.6|474.37|470.37|453.5|449.5|10510
1613437200000|2021-02-16 01:00:00|468.59|464.59|483|479|484.12|480.12|468.27|464.27|9506
1613440800000|2021-02-16 02:00:00|482.97|478.97|483.27|479.27|486.83|482.83|479.35|475.35|8459
1613444400000|2021-02-16 03:00:00|483.25|479.25|491.15|487.15|498.87|494.87|480.45|476.45|9026
1613448000000|2021-02-16 04:00:00|491.17|487.17|487.44|483.44|492.63|488.63|481.9|477.9|9306
1613451600000|2021-02-16 05:00:00|487.45|483.45|485.88|481.88|488.7|484.7|483.43|479.43|7889
1613455200000|2021-02-16 06:00:00|485.92|481.92|484.93|480.93|486.93|482.93|474.82|470.82|8202
1613458800000|2021-02-16 07:00:00|484.91|480.91|484.86|480.86|487.36|483.36|477.44|473.44|8397
1613462400000|2021-02-16 08:00:00|484.83|480.83|490.74|486.74|490.8|486.8|479.26|475.26|8448
1613466000000|2021-02-16 09:00:00|490.76|486.76|488.24|484.24|492.04|488.04|485.83|481.83|8226
1613469600000|2021-02-16 10:00:00|488.22|484.22|490.66|486.66|493.43|489.43|484.76|480.76|8053
1613473200000|2021-02-16 11:00:00|490.64|486.64|481.03|477.03|490.64|486.64|478.61|474.61|9065
1613476800000|2021-02-16 12:00:00|481.05|477.05|482.85|478.85|492.43|488.43|473.13|469.13|10114
1613480400000|2021-02-16 13:00:00|482.81|478.81|473.4|469.4|484.39|480.39|472.76|468.76|9213
1613484000000|2021-02-16 14:00:00|473.41|469.41|474.75|470.75|475.07|471.07|464.69|460.69|8213
1613487600000|2021-02-16 15:00:00|474.76|470.76|468.92|464.92|480.82|476.82|468.4|464.4|8309
1613491200000|2021-02-16 16:00:00|468.94|464.94|444.14|440.14|471.24|467.24|443.67|439.67|10447
1613494800000|2021-02-16 17:00:00|444.16|440.16|453.55|449.55|459.94|455.94|444.09|440.09|9479
1613498400000|2021-02-16 18:00:00|453.56|449.56|463.01|459.01|464.3|460.3|445.93|441.93|9078
1613502000000|2021-02-16 19:00:00|462.94|458.94|456.39|452.39|463.74|459.74|454.61|450.61|8238
1613505600000|2021-02-16 20:00:00|456.35|452.35|455.25|451.25|456.56|452.56|447.95|443.95|9413
1613509200000|2021-02-16 21:00:00|455.23|451.23|453.31|449.31|456.53|452.53|446.91|442.91|8801
1613512800000|2021-02-16 22:00:00|453.28|449.28|462.98|458.98|463.38|459.38|452.17|448.17|5671
1613516400000|2021-02-16 23:00:00|462.97|458.97|466.52|462.52|467.84|463.84|461.31|457.31|7333
1613520000000|2021-02-17 00:00:00|466.47|462.47|460.3|456.3|471.34|467.34|459.08|455.08|8090
1613523600000|2021-02-17 01:00:00|460.28|456.28|459.49|455.49|468.51|464.51|458.68|454.68|7670
1613527200000|2021-02-17 02:00:00|459.47|455.47|464.3|460.3|467.39|463.39|459.36|455.36|8823
1613530800000|2021-02-17 03:00:00|464.22|460.22|454.26|450.26|464.78|460.78|452.97|448.97|8766
1613534400000|2021-02-17 04:00:00|454.27|450.27|447.2|443.2|458.82|454.82|444.95|440.95|9083
1613538000000|2021-02-17 05:00:00|447.13|443.13|451.69|447.69|452.56|448.56|445.76|441.76|8406
1613541600000|2021-02-17 06:00:00|451.74|447.74|459.42|455.42|459.84|455.84|450.33|446.33|9149
1613545200000|2021-02-17 07:00:00|459.41|455.41|474.18|470.18|478.18|474.18|459.26|455.26|7537
1613548800000|2021-02-17 08:00:00|474.15|470.15|472.46|468.46|476.82|472.82|468.85|464.85|7104
1613552400000|2021-02-17 09:00:00|472.48|468.48|480.43|476.43|485.89|481.89|471.47|467.47|7614
1613556000000|2021-02-17 10:00:00|480.51|476.51|479.05|475.05|487.31|483.31|479.01|475.01|7779
1613559600000|2021-02-17 11:00:00|479.06|475.06|480.63|476.63|486.07|482.07|479.06|475.06|6547
1613563200000|2021-02-17 12:00:00|480.59|476.59|479.69|475.69|490.75|486.75|477.13|473.13|7618
1613566800000|2021-02-17 13:00:00|479.71|475.71|480.41|476.41|481.78|477.78|471.06|467.06|7921
1613570400000|2021-02-17 14:00:00|480.42|476.42|483.29|479.29|485.32|481.32|476.82|472.82|6224
1613574000000|2021-02-17 15:00:00|483.27|479.27|482.28|478.28|485|481|477.84|473.84|7061
1613577600000|2021-02-17 16:00:00|482.3|478.3|484.53|480.53|488.43|484.43|476.16|472.16|7862
1613581200000|2021-02-17 17:00:00|484.54|480.54|480.83|476.83|486.86|482.86|477.6|473.6|6564
1613584800000|2021-02-17 18:00:00|480.82|476.82|479.06|475.06|484.32|480.32|474.49|470.49|6581
1613588400000|2021-02-17 19:00:00|479.02|475.02|479.56|475.56|482.91|478.91|477.16|473.16|6940
1613592000000|2021-02-17 20:00:00|479.63|475.63|482.63|478.63|483.39|479.39|477.54|473.54|5697
1613595600000|2021-02-17 21:00:00|482.56|478.56|483.99|479.99|485.4|481.4|480.85|476.85|6939
1613599200000|2021-02-17 22:00:00|484.05|480.05|477.21|473.21|484.69|480.69|475.7|471.7|4311
1613602800000|2021-02-17 23:00:00|477.2|473.2|486.16|482.16|487.66|483.66|475.33|471.33|4786
1613606400000|2021-02-18 00:00:00|486.13|482.13|497.22|493.22|499.13|495.13|486.05|482.05|7732
1613610000000|2021-02-18 01:00:00|497.21|493.21|499.19|495.19|500.45|496.45|493.21|489.21|7158
1613613600000|2021-02-18 02:00:00|499.18|495.18|495.76|491.76|500.09|496.09|492.16|488.16|6971
1613617200000|2021-02-18 03:00:00|495.75|491.75|491.9|487.9|499.36|495.36|491.52|487.52|6734
1613620800000|2021-02-18 04:00:00|491.86|487.86|495.33|491.33|496.1|492.1|488.69|484.69|6287
1613624400000|2021-02-18 05:00:00|495.34|491.34|496.57|492.57|499.64|495.64|492.99|488.99|6728
1613628000000|2021-02-18 06:00:00|496.55|492.55|493.54|489.54|498.92|494.92|491.9|487.9|6975
1613631600000|2021-02-18 07:00:00|493.52|489.52|492.62|488.62|494.3|490.3|483.84|479.84|7922
1613635200000|2021-02-18 08:00:00|492.6|488.6|483.94|479.94|495.93|491.93|483.45|479.45|7129
1613638800000|2021-02-18 09:00:00|483.93|479.93|487.8|483.8|488.92|484.92|479.79|475.79|6808
1613642400000|2021-02-18 10:00:00|487.82|483.82|484.85|480.85|490.83|486.83|481.87|477.87|6497
1613646000000|2021-02-18 11:00:00|484.82|480.82|477.81|473.81|485.04|481.04|472.7|468.7|6328
1613649600000|2021-02-18 12:00:00|477.8|473.8|480.83|476.83|481.2|477.2|468.75|464.75|7908
1613653200000|2021-02-18 13:00:00|480.82|476.82|482.95|478.95|486.42|482.42|478.14|474.14|6545
1613656800000|2021-02-18 14:00:00|483.02|479.02|485.96|481.96|487.14|483.14|480.32|476.32|5821
1613660400000|2021-02-18 15:00:00|485.99|481.99|481.02|477.02|486.37|482.37|478.42|474.42|7545
1613664000000|2021-02-18 16:00:00|480.97|476.97|489.59|485.59|489.83|485.83|480.18|476.18|7799
1613667600000|2021-02-18 17:00:00|489.7|485.7|483.76|479.76|489.75|485.75|482.8|478.8|6818
1613671200000|2021-02-18 18:00:00|483.75|479.75|487.03|483.03|492.58|488.58|483.12|479.12|7571
1613674800000|2021-02-18 19:00:00|487.11|483.11|487.49|483.49|491.97|487.97|486.78|482.78|6787
1613678400000|2021-02-18 20:00:00|487.48|483.48|497.04|493.04|497.41|493.41|485.17|481.17|7934
1613682000000|2021-02-18 21:00:00|497.05|493.05|493.66|489.66|497.3|493.3|492.75|488.75|6760
1613685600000|2021-02-18 22:00:00|493.65|489.65|489.58|485.58|496.86|492.86|488.61|484.61|5080
1613689200000|2021-02-18 23:00:00|489.57|485.57|483.74|479.74|490.03|486.03|483.62|479.62|5862
1613692800000|2021-02-19 00:00:00|483.73|479.73|482.69|478.69|490.36|486.36|482.4|478.4|8021
1613696400000|2021-02-19 01:00:00|482.9|478.9|477.18|473.18|486.07|482.07|476.19|472.19|8950
1613700000000|2021-02-19 02:00:00|477.16|473.16|476.31|472.31|477.72|473.72|467.45|463.45|8977
1613703600000|2021-02-19 03:00:00|476.25|472.25|478.79|474.79|482.03|478.03|475.93|471.93|7713
1613707200000|2021-02-19 04:00:00|478.77|474.77|475.08|471.08|483.24|479.24|471.71|467.71|7946
1613710800000|2021-02-19 05:00:00|475.09|471.09|481.12|477.12|481.53|477.53|475.08|471.08|6966
1613714400000|2021-02-19 06:00:00|481.08|477.08|517.58|513.58|524.82|520.82|481.02|477.02|9974
1613718000000|2021-02-19 07:00:00|517.6|513.6|517.24|513.24|528.67|524.67|512.33|508.33|9461
1613721600000|2021-02-19 08:00:00|517.3|513.3|517.36|513.36|522.58|518.58|514.89|510.89|9708
1613725200000|2021-02-19 09:00:00|517.38|513.38|517.61|513.61|520.55|516.55|515.02|511.02|8759
1613728800000|2021-02-19 10:00:00|517.62|513.62|516.94|512.94|523.05|519.05|516.85|512.85|7466
1613732400000|2021-02-19 11:00:00|516.95|512.95|533.7|529.7|538.73|534.73|516.15|512.15|8547
1613736000000|2021-02-19 12:00:00|533.72|529.72|526.15|522.15|534.6|530.6|526|522|8026
1613739600000|2021-02-19 13:00:00|526.16|522.16|521.04|517.04|528|524|518.52|514.52|8078
1613743200000|2021-02-19 14:00:00|521.02|517.02|513.39|509.39|527.27|523.27|513.08|509.08|6289
1613746800000|2021-02-19 15:00:00|513.36|509.36|520.14|516.14|521.65|517.65|512.58|508.58|7107
1613750400000|2021-02-19 16:00:00|520.12|516.12|511.83|507.83|523.46|519.46|508.48|504.48|7200
1613754000000|2021-02-19 17:00:00|511.86|507.86|516.59|512.59|519.35|515.35|511.15|507.15|6210
1613757600000|2021-02-19 18:00:00|516.67|512.67|512.66|508.66|517.7|513.7|512.63|508.63|5265
1613761200000|2021-02-19 19:00:00|512.67|508.67|513.82|509.82|513.9|509.9|506.19|502.19|6051
1613764800000|2021-02-19 20:00:00|513.8|509.8|517.79|513.79|519.31|515.31|513.18|509.18|4658
1613768400000|2021-02-19 21:00:00|517.8|513.8|515.24|511.24|519.75|515.75|512.23|508.23|5587
1613808000000|2021-02-20 08:00:00|530.44|526.44|526.45|522.45|533.86|529.86|525.42|521.42|6637
1613811600000|2021-02-20 09:00:00|526.44|522.44|527.05|523.05|531.68|527.68|520.33|516.33|7284
1613815200000|2021-02-20 10:00:00|527.04|523.04|533.02|529.02|534.42|530.42|526.45|522.45|6657
1613818800000|2021-02-20 11:00:00|532.98|528.98|530.76|526.76|533.34|529.34|529.3|525.3|6212
1613822400000|2021-02-20 12:00:00|530.79|526.79|535.01|531.01|537.72|533.72|530.32|526.32|7628
1613826000000|2021-02-20 13:00:00|535|531|537.26|533.26|540.32|536.32|534.84|530.84|7041
1613829600000|2021-02-20 14:00:00|537.24|533.24|521.82|517.82|541.05|537.05|514.14|510.14|7261
1613833200000|2021-02-20 15:00:00|521.86|517.86|509.85|505.85|527.18|523.18|502.92|498.92|8332
1613836800000|2021-02-20 16:00:00|509.87|505.87|522.67|518.67|522.68|518.68|509.87|505.87|8981
1613840400000|2021-02-20 17:00:00|522.65|518.65|520.41|516.41|527.96|523.96|518.61|514.61|7844
1613844000000|2021-02-20 18:00:00|520.4|516.4|516.76|512.76|521.93|517.93|514.51|510.51|6150
1613847600000|2021-02-20 19:00:00|516.77|512.77|512.75|508.75|519.02|515.02|509.56|505.56|7064
1613851200000|2021-02-20 20:00:00|512.74|508.74|511.08|507.08|515.36|511.36|503.6|499.6|8152
1613854800000|2021-02-20 21:00:00|511.11|507.11|506.42|502.42|511.13|507.13|500.7|496.7|8370
1613858400000|2021-02-20 22:00:00|506.41|502.41|475.75|471.75|506.74|502.74|454.55|450.55|7749
1613862000000|2021-02-20 23:00:00|475.71|471.71|486.34|482.34|489.69|485.69|474.28|470.28|10754
1613865600000|2021-02-21 00:00:00|486.29|482.29|489.98|485.98|493.6|489.6|475.35|471.35|9850
1613869200000|2021-02-21 01:00:00|489.99|485.99|496.03|492.03|496.46|492.46|484.15|480.15|8690
1613872800000|2021-02-21 02:00:00|496.08|492.08|498.1|494.1|503.3|499.3|494.55|490.55|8129
1613876400000|2021-02-21 03:00:00|498.13|494.13|497.01|493.01|502.82|498.82|495.03|491.03|7421
1613880000000|2021-02-21 04:00:00|497.02|493.02|499|495|500.09|496.09|491.36|487.36|7412
1613883600000|2021-02-21 05:00:00|499.02|495.02|498.38|494.38|503.45|499.45|495.15|491.15|7715
1613887200000|2021-02-21 06:00:00|498.39|494.39|494.08|490.08|501.71|497.71|489.74|485.74|7299
1613890800000|2021-02-21 07:00:00|494.18|490.18|488.18|484.18|498.22|494.22|487.16|483.16|7408
1613894400000|2021-02-21 08:00:00|488.2|484.2|497.55|493.55|498.97|494.97|486.14|482.14|7533
1613898000000|2021-02-21 09:00:00|497.47|493.47|508.72|504.72|509.21|505.21|495.61|491.61|6751
1613901600000|2021-02-21 10:00:00|508.73|504.73|511.14|507.14|516.62|512.62|507.3|503.3|8198
1613905200000|2021-02-21 11:00:00|511.15|507.15|513.29|509.29|516.69|512.69|510.2|506.2|6851
1613908800000|2021-02-21 12:00:00|513.32|509.32|505.02|501.02|515.13|511.13|503.09|499.09|7953
1613912400000|2021-02-21 13:00:00|505.03|501.03|504.68|500.68|508.43|504.43|503.96|499.96|6778
1613916000000|2021-02-21 14:00:00|504.66|500.66|510.15|506.15|510.77|506.77|500.3|496.3|7984
1613919600000|2021-02-21 15:00:00|510.14|506.14|513.81|509.81|513.97|509.97|505.11|501.11|7948
1613923200000|2021-02-21 16:00:00|513.74|509.74|523.49|519.49|537.99|533.99|511.92|507.92|10389
1613926800000|2021-02-21 17:00:00|523.51|519.51|521.07|517.07|525.33|521.33|519.99|515.99|7842
1613930400000|2021-02-21 18:00:00|521.08|517.08|520.18|516.18|528.28|524.28|516.56|512.56|8091
1613934000000|2021-02-21 19:00:00|520.2|516.2|522.53|518.53|526.2|522.2|520.16|516.16|6418
1613937600000|2021-02-21 20:00:00|522.55|518.55|511.34|507.34|522.55|518.55|507.17|503.17|7375
1613941200000|2021-02-21 21:00:00|511.43|507.43|505.86|501.86|515.74|511.74|504.37|500.37|9201
1613944800000|2021-02-21 22:00:00|505.82|501.82|511.13|507.13|511.8|507.8|503.93|499.93|5014
1613948400000|2021-02-21 23:00:00|511.1|507.1|512.3|508.3|516.73|512.73|509.31|505.31|6690
1613865600000|2021-02-21 00:00:00|486.29|482.29|489.98|485.98|493.6|489.6|475.35|471.35|9850
1613869200000|2021-02-21 01:00:00|489.99|485.99|496.03|492.03|496.46|492.46|484.15|480.15|8690
1613872800000|2021-02-21 02:00:00|496.08|492.08|498.1|494.1|503.3|499.3|494.55|490.55|8129
1613876400000|2021-02-21 03:00:00|498.13|494.13|497.01|493.01|502.82|498.82|495.03|491.03|7421
1613880000000|2021-02-21 04:00:00|497.02|493.02|499|495|500.09|496.09|491.36|487.36|7412
1613883600000|2021-02-21 05:00:00|499.02|495.02|498.38|494.38|503.45|499.45|495.15|491.15|7715
1613887200000|2021-02-21 06:00:00|498.39|494.39|494.08|490.08|501.71|497.71|489.74|485.74|7299
1613890800000|2021-02-21 07:00:00|494.18|490.18|488.18|484.18|498.22|494.22|487.16|483.16|7408
1613894400000|2021-02-21 08:00:00|488.2|484.2|497.55|493.55|498.97|494.97|486.14|482.14|7533
1613898000000|2021-02-21 09:00:00|497.47|493.47|508.72|504.72|509.21|505.21|495.61|491.61|6751
1613901600000|2021-02-21 10:00:00|508.73|504.73|511.14|507.14|516.62|512.62|507.3|503.3|8198
1613905200000|2021-02-21 11:00:00|511.15|507.15|513.29|509.29|516.69|512.69|510.2|506.2|6851
1613908800000|2021-02-21 12:00:00|513.32|509.32|505.02|501.02|515.13|511.13|503.09|499.09|7953
1613912400000|2021-02-21 13:00:00|505.03|501.03|504.68|500.68|508.43|504.43|503.96|499.96|6778
1613916000000|2021-02-21 14:00:00|504.66|500.66|510.15|506.15|510.77|506.77|500.3|496.3|7984
1613919600000|2021-02-21 15:00:00|510.14|506.14|513.81|509.81|513.97|509.97|505.11|501.11|7948
1613923200000|2021-02-21 16:00:00|513.74|509.74|523.49|519.49|537.99|533.99|511.92|507.92|10389
1613926800000|2021-02-21 17:00:00|523.51|519.51|521.07|517.07|525.33|521.33|519.99|515.99|7842
1613930400000|2021-02-21 18:00:00|521.08|517.08|520.18|516.18|528.28|524.28|516.56|512.56|8091
1613934000000|2021-02-21 19:00:00|520.2|516.2|522.53|518.53|526.2|522.2|520.16|516.16|6418
1613937600000|2021-02-21 20:00:00|522.55|518.55|511.34|507.34|522.55|518.55|507.17|503.17|7375
1613941200000|2021-02-21 21:00:00|511.43|507.43|505.86|501.86|515.74|511.74|504.37|500.37|9201
1613944800000|2021-02-21 22:00:00|505.82|501.82|511.13|507.13|511.8|507.8|503.93|499.93|5014
1613948400000|2021-02-21 23:00:00|511.1|507.1|512.3|508.3|516.73|512.73|509.31|505.31|6690
1613952000000|2021-02-22 00:00:00|512.31|508.31|491.42|487.42|514.75|510.75|490.17|486.17|9289
1613955600000|2021-02-22 01:00:00|491.39|487.39|502.12|498.12|503.8|499.8|488.85|484.85|7270
1613959200000|2021-02-22 02:00:00|502.16|498.16|497.89|493.89|505.34|501.34|497.06|493.06|5290
1613962800000|2021-02-22 03:00:00|497.87|493.87|487.13|483.13|499.74|495.74|483.43|479.43|7301
1613966400000|2021-02-22 04:00:00|487.14|483.14|488.34|484.34|492.73|488.73|478.14|474.14|8762
1613970000000|2021-02-22 05:00:00|488.32|484.32|495.58|491.58|498.38|494.38|486.42|482.42|8720
1613973600000|2021-02-22 06:00:00|495.59|491.59|506.57|502.57|509.21|505.21|491.31|487.31|8653
1613977200000|2021-02-22 07:00:00|506.62|502.62|505.12|501.12|510.38|506.38|495.63|491.63|8913
1613980800000|2021-02-22 08:00:00|505.14|501.14|507.13|503.13|512.17|508.17|501.24|497.24|8515
1613984400000|2021-02-22 09:00:00|507.29|503.29|506.73|502.73|531.82|527.82|500.34|496.34|9189
1613988000000|2021-02-22 10:00:00|506.74|502.74|498.25|494.25|512.99|508.99|480.41|476.41|10646
1613991600000|2021-02-22 11:00:00|498.2|494.2|500.1|496.1|508.29|504.29|495.09|491.09|10110
1613995200000|2021-02-22 12:00:00|500.08|496.08|494.51|490.51|502.5|498.5|477.77|473.77|9671
1613998800000|2021-02-22 13:00:00|494.52|490.52|471.19|467.19|496.35|492.35|470.92|466.92|7247
1614002400000|2021-02-22 14:00:00|471.13|467.13|467.54|463.54|478.07|474.07|414.7|410.7|6568
1614006000000|2021-02-22 15:00:00|467.44|463.44|460.14|456.14|470.55|466.55|450.39|446.39|10311
1614009600000|2021-02-22 16:00:00|460.15|456.15|462.15|458.15|470.41|466.41|453.85|449.85|10434
1614013200000|2021-02-22 17:00:00|462.21|458.21|451.98|447.98|463.41|459.41|449.4|445.4|10289
1614016800000|2021-02-22 18:00:00|451.99|447.99|459.25|455.25|461.38|457.38|444.47|440.47|10766
1614020400000|2021-02-22 19:00:00|459.26|455.26|467.14|463.14|469.2|465.2|455.95|451.95|9714
1614024000000|2021-02-22 20:00:00|467.13|463.13|468.16|464.16|473.64|469.64|465.86|461.86|9249
1614027600000|2021-02-22 21:00:00|468.15|464.15|475.2|471.2|476.94|472.94|467.67|463.67|8214
1614031200000|2021-02-22 22:00:00|475.17|471.17|472.61|468.61|475.21|471.21|467.87|463.87|6646
1614034800000|2021-02-22 23:00:00|472.59|468.59|470.88|466.88|473.68|469.68|461.75|457.75|9499
1614038400000|2021-02-23 00:00:00|470.87|466.87|464.55|460.55|473.75|469.75|461.35|457.35|8869
1614042000000|2021-02-23 01:00:00|464.54|460.54|451.42|447.42|471.67|467.67|448.42|444.42|9600
1614045600000|2021-02-23 02:00:00|451.47|447.47|436.54|432.54|455.96|451.96|432.44|428.44|10850
1614049200000|2021-02-23 03:00:00|436.58|432.58|441.02|437.02|452.28|448.28|433.43|429.43|11025
1614052800000|2021-02-23 04:00:00|441.13|437.13|436.84|432.84|448.14|444.14|423.37|419.37|11147
1614056400000|2021-02-23 05:00:00|436.85|432.85|417.73|413.73|436.88|432.88|392.94|388.94|11168
1614060000000|2021-02-23 06:00:00|417.33|413.33|412.62|408.62|426.35|422.35|409.68|405.68|9334
1614063600000|2021-02-23 07:00:00|412.6|408.6|418.04|414.04|425.15|421.15|411.57|407.57|9197
1614067200000|2021-02-23 08:00:00|418.03|414.03|352.1|348.1|421.35|417.35|352.1|348.1|11611
1614070800000|2021-02-23 09:00:00|352.08|348.08|368.11|364.11|368.78|364.78|321.82|317.82|11805
1614074400000|2021-02-23 10:00:00|368.39|364.39|369.3|365.3|380.48|376.48|352.06|348.06|10879
1614078000000|2021-02-23 11:00:00|369.35|365.35|360.22|356.22|374.39|370.39|339.84|335.84|11864
1614081600000|2021-02-23 12:00:00|360.01|356.01|376.26|372.26|382.24|378.24|352.74|348.74|12045
1614085200000|2021-02-23 13:00:00|376.34|372.34|387.06|383.06|390.66|386.66|376.05|372.05|11388
1614088800000|2021-02-23 14:00:00|387.07|383.07|377.12|373.12|389.78|385.78|368.24|364.24|8298
1614092400000|2021-02-23 15:00:00|377.13|373.13|383.69|379.69|389.27|385.27|373.08|369.08|8542
1614096000000|2021-02-23 16:00:00|383.74|379.74|376.92|372.92|392.94|388.94|376.19|372.19|8771
1614099600000|2021-02-23 17:00:00|376.91|372.91|376.54|372.54|385.98|381.98|371.77|367.77|9431
1614103200000|2021-02-23 18:00:00|376.59|372.59|368.86|364.86|380.12|376.12|367.83|363.83|10647
1614106800000|2021-02-23 19:00:00|368.83|364.83|356.73|352.73|373.5|369.5|356.2|352.2|10884
1614110400000|2021-02-23 20:00:00|356.74|352.74|370.38|366.38|370.41|366.41|354.81|350.81|10430
1614114000000|2021-02-23 21:00:00|370.41|366.41|377.37|373.37|380.29|376.29|368.58|364.58|9045
1614117600000|2021-02-23 22:00:00|377.53|373.53|381.99|377.99|382.83|378.83|374.36|370.36|6875
1614121200000|2021-02-23 23:00:00|382.05|378.05|387.23|383.23|387.41|383.41|378.39|374.39|8696
1614124800000|2021-02-24 00:00:00|387.21|383.21|383.94|379.94|389.78|385.78|369.94|365.94|10920
1614128400000|2021-02-24 01:00:00|383.81|379.81|398.48|394.48|398.57|394.57|382.06|378.06|10610
1614132000000|2021-02-24 02:00:00|398.56|394.56|399.18|395.18|403.07|399.07|392.91|388.91|9862
1614135600000|2021-02-24 03:00:00|399.17|395.17|406.61|402.61|408.11|404.11|398.01|394.01|8687
1614139200000|2021-02-24 04:00:00|406.62|402.62|402.06|398.06|415.78|411.78|399.63|395.63|9284
1614142800000|2021-02-24 05:00:00|401.9|397.9|398.86|394.86|405.68|401.68|395.22|391.22|9533
1614146400000|2021-02-24 06:00:00|398.87|394.87|398.63|394.63|403.7|399.7|390.25|386.25|9239
1614150000000|2021-02-24 07:00:00|398.62|394.62|400.43|396.43|401.28|397.28|390.8|386.8|8304
1614153600000|2021-02-24 08:00:00|400.42|396.42|411.23|407.23|411.74|407.74|396.92|392.92|9272
1614157200000|2021-02-24 09:00:00|411.26|407.26|407.89|403.89|413.25|409.25|406.84|402.84|8265
1614160800000|2021-02-24 10:00:00|407.92|403.92|399.41|395.41|409.13|405.13|399.25|395.25|7772
1614164400000|2021-02-24 11:00:00|399.37|395.37|402.64|398.64|407.87|403.87|399.3|395.3|8105
1614168000000|2021-02-24 12:00:00|402.63|398.63|405.89|401.89|410.91|406.91|402.47|398.47|8437
1614171600000|2021-02-24 13:00:00|405.84|401.84|393.7|389.7|407.92|403.92|390.49|386.49|9979
1614175200000|2021-02-24 14:00:00|393.68|389.68|391.42|387.42|396.82|392.82|386.49|382.49|8199
1614178800000|2021-02-24 15:00:00|391.39|387.39|395.48|391.48|395.81|391.81|378.22|374.22|9675
1614182400000|2021-02-24 16:00:00|395.43|391.43|393.01|389.01|400.62|396.62|390.55|386.55|9428
1614186000000|2021-02-24 17:00:00|392.95|388.95|397.22|393.22|397.31|393.31|392.19|388.19|8264
1614189600000|2021-02-24 18:00:00|397.23|393.23|393.13|389.13|397.39|393.39|392.51|388.51|8024
1614193200000|2021-02-24 19:00:00|393.14|389.14|383.41|379.41|393.24|389.24|382.21|378.21|8811
1614196800000|2021-02-24 20:00:00|383.42|379.42|384.85|380.85|387.39|383.39|379.93|375.93|9125
1614200400000|2021-02-24 21:00:00|384.84|380.84|383.23|379.23|384.88|380.88|374.62|370.62|9259
1614204000000|2021-02-24 22:00:00|383.22|379.22|386.26|382.26|386.69|382.69|374.16|370.16|6917
1614207600000|2021-02-24 23:00:00|386.24|382.24|391.14|387.14|392.91|388.91|385.84|381.84|9221
1614211200000|2021-02-25 00:00:00|391.13|387.13|399.29|395.29|403.32|399.32|389.54|385.54|9713
1614214800000|2021-02-25 01:00:00|399.31|395.31|395.03|391.03|402.4|398.4|394.63|390.63|8215
1614218400000|2021-02-25 02:00:00|395.01|391.01|395.65|391.65|397.48|393.48|393.04|389.04|7462
1614222000000|2021-02-25 03:00:00|395.63|391.63|386.25|382.25|395.63|391.63|385.78|381.78|8235
1614225600000|2021-02-25 04:00:00|386.23|382.23|384.04|380.04|389.56|385.56|382.04|378.04|9259
1614229200000|2021-02-25 05:00:00|384.07|380.07|392.94|388.94|393.44|389.44|383.94|379.94|8796
1614232800000|2021-02-25 06:00:00|392.93|388.93|391.19|387.19|393.84|389.84|388.7|384.7|7737
1614236400000|2021-02-25 07:00:00|391.18|387.18|394.81|390.81|402.55|398.55|388.42|384.42|8501
1614240000000|2021-02-25 08:00:00|394.84|390.84|387.78|383.78|397.46|393.46|387.06|383.06|8913
1614243600000|2021-02-25 09:00:00|387.84|383.84|383.01|379.01|391.34|387.34|379.04|375.04|9726
1614247200000|2021-02-25 10:00:00|383.03|379.03|393.56|389.56|396.58|392.58|382.97|378.97|8346
1614250800000|2021-02-25 11:00:00|393.55|389.55|398.23|394.23|398.89|394.89|393.18|389.18|7960
1614254400000|2021-02-25 12:00:00|398.25|394.25|404.8|400.8|404.95|400.95|394.47|390.47|8382
1614258000000|2021-02-25 13:00:00|404.85|400.85|402|398|407.61|403.61|398.64|394.64|8522
1614261600000|2021-02-25 14:00:00|402.03|398.03|400.29|396.29|406.53|402.53|398.08|394.08|7030
1614265200000|2021-02-25 15:00:00|400.3|396.3|405.12|401.12|409.94|405.94|399.44|395.44|8029
1614268800000|2021-02-25 16:00:00|405.11|401.11|403.35|399.35|411.43|407.43|402.33|398.33|8096
1614272400000|2021-02-25 17:00:00|403.33|399.33|395.91|391.91|403.61|399.61|394.22|390.22|8931
1614276000000|2021-02-25 18:00:00|395.99|391.99|392.01|388.01|396.84|392.84|389.31|385.31|8385
1614279600000|2021-02-25 19:00:00|392.02|388.02|392.05|388.05|395.27|391.27|388.72|384.72|8067
1614283200000|2021-02-25 20:00:00|392.06|388.06|389.54|385.54|392.62|388.62|385.61|381.61|8426
1614286800000|2021-02-25 21:00:00|389.52|385.52|382.11|378.11|390.54|386.54|381.55|377.55|8788
1614290400000|2021-02-25 22:00:00|382.09|378.09|381.16|377.16|387.07|383.07|377.09|373.09|7251
1614294000000|2021-02-25 23:00:00|381.18|377.18|368.87|364.87|384.38|380.38|364.61|360.61|9906
1614297600000|2021-02-26 00:00:00|369.12|365.12|359.94|355.94|370.56|366.56|349.37|345.37|11535
1614301200000|2021-02-26 01:00:00|359.81|355.81|360.74|356.74|368.19|364.19|358.01|354.01|10111
1614304800000|2021-02-26 02:00:00|360.75|356.75|364.66|360.66|370.11|366.11|358.31|354.31|8670
1614308400000|2021-02-26 03:00:00|364.62|360.62|367.61|363.61|369.21|365.21|362.72|358.72|7868
1614312000000|2021-02-26 04:00:00|367.62|363.62|363.6|359.6|371.13|367.13|362.52|358.52|6772
1614315600000|2021-02-26 05:00:00|363.59|359.59|351.35|347.35|365.19|361.19|350.79|346.79|8810
1614319200000|2021-02-26 06:00:00|351.32|347.32|356.39|352.39|359.83|355.83|351.1|347.1|8465
1614322800000|2021-02-26 07:00:00|356.42|352.42|348.54|344.54|359.61|355.61|342.52|338.52|9101
1614326400000|2021-02-26 08:00:00|348.59|344.59|355.46|351.46|360.4|353.3|348.59|344.59|7213
1614330000000|2021-02-26 09:00:00|355.47|351.47|366.03|362.03|366.81|362.81|351.28|347.28|8600
1614333600000|2021-02-26 10:00:00|366.02|362.02|365.96|361.96|367.94|363.94|362.03|358.03|7851
1614337200000|2021-02-26 11:00:00|365.95|361.95|362.98|358.98|367.82|363.82|357.38|353.38|7727
1614340800000|2021-02-26 12:00:00|363|359|366.04|362.04|370.51|366.51|362.36|358.36|6706
1614344400000|2021-02-26 13:00:00|366|362|359.67|355.67|366.88|362.88|359.18|355.18|6754
1614348000000|2021-02-26 14:00:00|359.65|355.65|368.1|364.1|371.32|367.32|359.56|355.56|7744
1614351600000|2021-02-26 15:00:00|368.11|364.11|370.67|366.67|373.74|369.74|365.33|361.33|7758
1614355200000|2021-02-26 16:00:00|370.69|366.69|377.2|373.2|377.61|373.61|370.4|366.4|8084
1614358800000|2021-02-26 17:00:00|377.18|373.18|371.73|367.73|378.9|374.9|371.16|367.16|6112
1614362400000|2021-02-26 18:00:00|371.72|367.72|369.09|365.09|375.45|371.45|368.94|364.94|6470
1614366000000|2021-02-26 19:00:00|369.1|365.1|364.97|360.97|370.68|366.68|363.6|359.6|7595
1614369600000|2021-02-26 20:00:00|364.98|360.98|359.33|355.33|367.08|363.08|358.81|354.81|8575
1614373200000|2021-02-26 21:00:00|359.28|355.28|355.06|351.06|364|360|354.17|350.17|9129
1614412800000|2021-02-27 08:00:00|368.89|364.89|367.36|363.36|372.83|368.83|364.59|360.59|7781
1614416400000|2021-02-27 09:00:00|367.35|363.35|367.13|363.13|367.96|363.96|362.01|358.01|8742
1614420000000|2021-02-27 10:00:00|367.1|363.1|369.6|365.6|371.76|367.76|366.39|362.39|6991
1614423600000|2021-02-27 11:00:00|369.61|365.61|372.11|368.11|373.43|369.43|369.42|365.42|7039
1614427200000|2021-02-27 12:00:00|372.13|368.13|378.22|374.22|378.22|374.22|366.73|362.73|7569
1614430800000|2021-02-27 13:00:00|378.21|374.21|378.93|374.93|383.38|379.38|377.98|373.98|8542
1614434400000|2021-02-27 14:00:00|378.92|374.92|374.24|370.24|381.32|377.32|371.02|367.02|7550
1614438000000|2021-02-27 15:00:00|374.22|370.22|370.54|366.54|377.87|373.87|369.15|365.15|7702
1614441600000|2021-02-27 16:00:00|370.56|366.56|377.83|373.83|378.9|374.9|369.46|365.46|7171
1614445200000|2021-02-27 17:00:00|377.84|373.84|380.81|376.81|381.65|377.65|376.24|372.24|6206
1614448800000|2021-02-27 18:00:00|380.8|376.8|382.72|378.72|385.85|381.85|378.61|374.61|5972
1614452400000|2021-02-27 19:00:00|382.7|378.7|382.76|378.76|385.57|381.57|381.68|377.68|5818
1614456000000|2021-02-27 20:00:00|382.72|378.72|382.01|378.01|385.52|381.52|380.92|376.92|5315
1614459600000|2021-02-27 21:00:00|382|378|377.79|373.79|382.41|378.41|375.5|371.5|6247
1614463200000|2021-02-27 22:00:00|377.92|373.92|369.84|365.84|378.72|374.72|369.73|365.73|4530
1614466800000|2021-02-27 23:00:00|369.83|365.83|369.28|365.28|371.09|367.09|362.55|358.55|9075
1614470400000|2021-02-28 00:00:00|369.29|365.29|370.61|366.61|372.07|368.07|365.2|361.2|8609
1614474000000|2021-02-28 01:00:00|370.62|366.62|369.42|365.42|371.46|367.46|367.97|363.97|6725
1614477600000|2021-02-28 02:00:00|369.38|365.38|360.77|356.77|369.53|365.53|359.63|355.63|7889
1614481200000|2021-02-28 03:00:00|360.76|356.76|350.18|346.18|362.26|358.26|347.66|343.66|9249
1614484800000|2021-02-28 04:00:00|350.21|346.21|346.55|342.55|354.84|350.84|345.96|341.96|9368
1614488400000|2021-02-28 05:00:00|346.46|342.46|348.69|344.69|354.3|350.3|341.92|337.92|9151
1614492000000|2021-02-28 06:00:00|348.7|344.7|341.95|337.95|348.96|344.96|338.84|334.84|8851
1614495600000|2021-02-28 07:00:00|341.94|337.94|342.67|338.67|347.03|343.03|340.08|336.08|7145
1614499200000|2021-02-28 08:00:00|342.65|338.65|348.3|344.3|349.57|345.57|342.38|338.38|6333
1614502800000|2021-02-28 09:00:00|348.31|344.31|350.32|346.32|353.21|349.21|346.6|342.6|6454
1614506400000|2021-02-28 10:00:00|350.33|346.33|351.2|347.2|354.1|350.1|348.2|344.2|5053
1614510000000|2021-02-28 11:00:00|351.18|347.18|350.54|346.54|354.62|350.62|349.87|345.87|4729
1614513600000|2021-02-28 12:00:00|350.58|346.58|347.03|343.03|352.76|348.76|343.79|339.79|6226
1614517200000|2021-02-28 13:00:00|347.04|343.04|343.11|339.11|348.73|344.73|343.01|339.01|5232
1614520800000|2021-02-28 14:00:00|343.22|339.22|344.08|340.08|344.16|340.16|334.59|330.59|7741
1614524400000|2021-02-28 15:00:00|344.09|340.09|333.16|329.16|344.25|340.25|331.59|327.59|7571
1614528000000|2021-02-28 16:00:00|333.14|329.14|335.5|331.5|337.49|333.49|327.27|323.27|8771
1614531600000|2021-02-28 17:00:00|335.51|331.51|332.45|328.45|337.46|333.46|332.13|328.13|7440
1614535200000|2021-02-28 18:00:00|332.44|328.44|339.03|335.03|339.84|335.84|332.14|328.14|6051
1614538800000|2021-02-28 19:00:00|339.02|335.02|348.57|344.57|349.96|345.96|338.73|334.73|5730
1614542400000|2021-02-28 20:00:00|348.55|344.55|351.09|347.09|353.02|349.02|347.7|343.7|6915
1614546000000|2021-02-28 21:00:00|351.06|347.06|351.91|347.91|355.11|351.11|351.04|347.04|6468
1614549600000|2021-02-28 22:00:00|351.98|347.98|350.93|346.93|352.63|348.63|346.79|342.79|2792
1614553200000|2021-02-28 23:00:00|350.9|346.9|349.99|345.99|354.54|350.54|347.21|343.21|5211
1614556800000|2021-03-01 00:00:00|349.98|345.98|354.37|350.37|356.11|352.11|347.5|343.5|6424
1614560400000|2021-03-01 01:00:00|354.43|350.43|354.07|350.07|355.38|351.38|351.05|347.05|6661
1614564000000|2021-03-01 02:00:00|354.1|350.1|354.64|350.64|357.85|353.85|353.71|349.71|5364
1614567600000|2021-03-01 03:00:00|354.72|350.72|352.69|348.69|355.38|351.38|352.08|348.08|4482
1614571200000|2021-03-01 04:00:00|352.7|348.7|353.11|349.11|354.15|350.15|349.16|345.16|5191
1614574800000|2021-03-01 05:00:00|353.12|349.12|350.48|346.48|353.26|349.26|349.7|345.7|3987
1614578400000|2021-03-01 06:00:00|350.49|346.49|349.02|345.02|352.73|348.73|348.34|344.34|4207
1614582000000|2021-03-01 07:00:00|349.03|345.03|351.46|347.46|352.04|348.04|349|345|4800
1614585600000|2021-03-01 08:00:00|351.31|347.31|356.88|352.88|357.51|353.51|351.3|347.3|5428
1614589200000|2021-03-01 09:00:00|356.84|352.84|359.27|355.27|359.96|355.96|356.13|352.13|6443
1614592800000|2021-03-01 10:00:00|359.29|355.29|361.16|357.16|362.2|358.2|356.25|352.25|5252
1614596400000|2021-03-01 11:00:00|361.17|357.17|360.82|356.82|362.3|358.3|358.69|354.69|5934
1614600000000|2021-03-01 12:00:00|360.8|356.8|360.97|356.97|361.71|357.71|357.56|353.56|5628
1614603600000|2021-03-01 13:00:00|360.96|356.96|360.93|356.93|365.13|361.13|360.76|356.76|6638
1614607200000|2021-03-01 14:00:00|360.92|356.92|361.49|357.49|364.6|360.6|358.87|354.87|6490
1614610800000|2021-03-01 15:00:00|361.46|357.46|371.61|367.61|371.61|367.61|361.36|357.36|7072
1614614400000|2021-03-01 16:00:00|371.66|367.66|372.47|368.47|378.02|374.02|365.23|361.23|9571
1614618000000|2021-03-01 17:00:00|372.48|368.48|364.24|360.24|375.15|371.15|363.89|359.89|7929
1614621600000|2021-03-01 18:00:00|364.23|360.23|364.67|360.67|366.41|362.41|362.1|358.1|6517
1614625200000|2021-03-01 19:00:00|364.68|360.68|361.85|357.85|366.09|362.09|360.64|356.64|6239
1614628800000|2021-03-01 20:00:00|361.95|357.95|364.26|360.26|366.06|362.06|360.96|356.96|6686
1614632400000|2021-03-01 21:00:00|364.25|360.25|366.39|362.39|366.51|362.51|362.57|358.57|4887
1614636000000|2021-03-01 22:00:00|366.38|362.38|369.41|365.41|369.62|365.62|365.65|361.65|2968
1614639600000|2021-03-01 23:00:00|369.4|365.4|372.68|368.68|373.69|369.69|369.06|365.06|4225
1614643200000|2021-03-02 00:00:00|372.71|368.71|369.34|365.34|378.02|374.02|367.54|363.54|6902
1614646800000|2021-03-02 01:00:00|369.33|365.33|368.78|364.78|369.42|365.42|364.98|360.98|5070
1614650400000|2021-03-02 02:00:00|368.77|364.77|370.26|366.26|374.05|370.05|366.13|362.13|7460
1614654000000|2021-03-02 03:00:00|370.25|366.25|368.67|364.67|372.37|368.37|367.5|363.5|6680
1614657600000|2021-03-02 04:00:00|368.69|364.69|370.33|366.33|370.56|366.56|366.84|362.84|6021
1614661200000|2021-03-02 05:00:00|370.34|366.34|366.22|362.22|371.89|367.89|366.21|362.21|5064
1614664800000|2021-03-02 06:00:00|366.17|362.17|363.85|359.85|366.34|362.34|360.84|356.84|6380
1614668400000|2021-03-02 07:00:00|363.84|359.84|361.91|357.91|364.93|360.93|361.32|357.32|5803
1614672000000|2021-03-02 08:00:00|361.9|357.9|368.56|364.56|370.45|366.45|361.83|357.83|6510
1614675600000|2021-03-02 09:00:00|368.55|364.55|379.8|375.8|386.38|382.38|368.55|364.55|7511
1614679200000|2021-03-02 10:00:00|379.79|375.79|373.82|369.82|381.94|377.94|372.36|368.36|6459
1614682800000|2021-03-02 11:00:00|373.84|369.84|377.84|373.84|379.07|375.07|372.82|368.82|6068
1614686400000|2021-03-02 12:00:00|377.83|373.83|377.66|373.66|380.92|376.92|375.44|371.44|6993
1614690000000|2021-03-02 13:00:00|377.65|373.65|379.81|375.81|381.23|377.23|376.9|372.9|6114
1614693600000|2021-03-02 14:00:00|379.8|375.8|376.35|372.35|384.07|380.07|376.04|372.04|6311
1614697200000|2021-03-02 15:00:00|376.34|372.34|375.64|371.64|378.51|374.51|373.09|369.09|6749
1614700800000|2021-03-02 16:00:00|375.69|371.69|366.05|362.05|377.03|373.03|364.02|360.02|7911
1614704400000|2021-03-02 17:00:00|366.04|362.04|366.03|362.03|368.41|364.41|362.88|358.88|7989
1614708000000|2021-03-02 18:00:00|366.04|362.04|366.2|362.2|368.28|364.28|364.48|360.48|5824
1614711600000|2021-03-02 19:00:00|366.19|362.19|362.21|358.21|366.49|362.49|358.61|354.61|6250
1614715200000|2021-03-02 20:00:00|362.22|358.22|362.99|358.99|364.55|360.55|359.2|355.2|6983
1614718800000|2021-03-02 21:00:00|363|359|362.69|358.69|364.62|360.62|360.47|356.47|5876
1614722400000|2021-03-02 22:00:00|362.66|358.66|363.44|359.44|363.6|359.6|360.46|356.46|4387
1614726000000|2021-03-02 23:00:00|363.42|359.42|369.08|365.08|371.05|367.05|363.3|359.3|6220
1614729600000|2021-03-03 00:00:00|369.07|365.07|370.37|366.37|372.2|368.2|366.62|362.62|4937
1614733200000|2021-03-03 01:00:00|370.38|366.38|375.39|371.39|375.4|371.4|370.16|366.16|4833
1614736800000|2021-03-03 02:00:00|375.37|371.37|372.28|368.28|375.86|371.86|371.45|367.45|5081
1614740400000|2021-03-03 03:00:00|372.29|368.29|391.39|387.39|391.76|387.76|370.81|366.81|6158
1614744000000|2021-03-03 04:00:00|391.38|387.38|391.07|387.07|396.2|392.2|388.79|384.79|8446
1614747600000|2021-03-03 05:00:00|391.06|387.06|392.66|388.66|398.58|394.58|390.41|386.41|8082
1614751200000|2021-03-03 06:00:00|392.76|388.76|393.63|389.63|397.17|393.17|391.75|387.75|6762
1614754800000|2021-03-03 07:00:00|393.62|389.62|391.24|387.24|395.19|391.19|390.42|386.42|6606
1614758400000|2021-03-03 08:00:00|391.23|387.23|392.88|388.88|397.07|393.07|390.72|386.72|6756
1614762000000|2021-03-03 09:00:00|392.9|388.9|396.3|392.3|396.64|392.64|392.88|388.88|5767
1614765600000|2021-03-03 10:00:00|396.31|392.31|398.52|394.52|400.98|396.98|394.25|390.25|7342
1614769200000|2021-03-03 11:00:00|398.53|394.53|398.53|394.53|407.88|403.88|395.44|391.44|7957
1614772800000|2021-03-03 12:00:00|398.57|394.57|401.81|397.81|403.32|399.32|393.78|389.78|7444
1614776400000|2021-03-03 13:00:00|401.82|397.82|389.44|385.44|402.06|398.06|385.46|381.46|8670
1614780000000|2021-03-03 14:00:00|389.46|385.46|386.69|382.69|389.47|385.47|381.99|377.99|7588
1614783600000|2021-03-03 15:00:00|386.67|382.67|391.62|387.62|391.76|387.76|386.59|382.59|6243
1614787200000|2021-03-03 16:00:00|391.63|387.63|393.16|389.16|394.1|390.1|389.65|385.65|6573
1614790800000|2021-03-03 17:00:00|393.14|389.14|393.53|389.53|395.95|391.95|391.1|387.1|5757
1614794400000|2021-03-03 18:00:00|393.52|389.52|391.22|387.22|393.94|389.94|390.06|386.06|4891
1614798000000|2021-03-03 19:00:00|391.23|387.23|388.52|384.52|391.29|387.29|384.62|380.62|6636
1614801600000|2021-03-03 20:00:00|388.51|384.51|384.27|380.27|389.36|385.36|383.55|379.55|5333
1614805200000|2021-03-03 21:00:00|384.28|380.28|388.37|384.37|389.19|385.19|383.2|379.2|4981
1614808800000|2021-03-03 22:00:00|388.3|384.3|386.41|382.41|426.58|387.35|385.89|381.89|5538
1614812400000|2021-03-03 23:00:00|386.4|382.4|384.75|380.75|391.91|387.91|384.75|380.75|5670
1614816000000|2021-03-04 00:00:00|384.76|380.76|387.58|383.58|387.99|383.99|378.93|374.93|7899
1614819600000|2021-03-04 01:00:00|387.57|383.57|392.18|388.18|394.32|390.32|386.21|382.21|6524
1614823200000|2021-03-04 02:00:00|392.17|388.17|388.2|384.2|393.72|389.72|388.05|384.05|5404
1614826800000|2021-03-04 03:00:00|388.17|384.17|380.14|376.14|390.45|386.45|379.75|375.75|7093
1614830400000|2021-03-04 04:00:00|380.16|376.16|377.76|373.76|383.89|379.89|377.38|373.38|7269
1614834000000|2021-03-04 05:00:00|377.75|373.75|386.28|382.28|386.44|382.44|377.55|373.55|6257
1614837600000|2021-03-04 06:00:00|386.29|382.29|381.28|377.28|386.29|382.29|380.22|376.22|6333
1614841200000|2021-03-04 07:00:00|381.26|377.26|388.24|384.24|388.24|384.24|380.57|376.57|7011
1614844800000|2021-03-04 08:00:00|388.25|384.25|387.57|383.57|391.91|387.91|386.51|382.51|5776
1614848400000|2021-03-04 09:00:00|387.55|383.55|379.55|375.55|388.36|384.36|376.52|372.52|7139
1614852000000|2021-03-04 10:00:00|379.56|375.56|380.67|376.67|383.13|379.13|377.91|373.91|7271
1614855600000|2021-03-04 11:00:00|380.66|376.66|380.36|376.36|381.95|377.95|377.44|373.44|6127
1614859200000|2021-03-04 12:00:00|380.38|376.38|380.17|376.17|382.45|378.45|378.84|374.84|6370
1614862800000|2021-03-04 13:00:00|380.18|376.18|382.54|378.54|382.54|378.54|376.66|372.66|7401
1614866400000|2021-03-04 14:00:00|382.55|378.55|383.53|379.53|390.25|386.25|380.83|376.83|7479
1614870000000|2021-03-04 15:00:00|383.54|379.54|385.4|381.4|387.27|383.27|379.65|375.65|6656
1614873600000|2021-03-04 16:00:00|385.45|381.45|385.27|381.27|389.81|385.81|383.92|379.92|6436
1614877200000|2021-03-04 17:00:00|385.25|381.25|380.89|376.89|389.33|385.33|379.44|375.44|8067
1614880800000|2021-03-04 18:00:00|380.87|376.87|367.01|363.01|380.95|376.95|366.27|362.27|8243
1614884400000|2021-03-04 19:00:00|366.91|362.91|372.38|368.38|373.64|369.64|366.48|362.48|6844
1614888000000|2021-03-04 20:00:00|372.37|368.37|374.47|370.47|375.27|371.27|368.77|364.77|7704
1614891600000|2021-03-04 21:00:00|374.5|370.5|374.03|370.03|375.6|371.6|372.19|368.19|4839
1614895200000|2021-03-04 22:00:00|374.01|370.01|375.81|371.81|377.09|373.09|372.36|368.36|4460
1614898800000|2021-03-04 23:00:00|375.8|371.8|376.8|372.8|377.89|373.89|373.56|369.56|5597
1614902400000|2021-03-05 00:00:00|376.79|372.79|363.97|359.97|377.47|373.47|361.07|357.07|8600
1614906000000|2021-03-05 01:00:00|363.98|359.98|362.71|358.71|365.24|361.24|359.05|355.05|6506
1614909600000|2021-03-05 02:00:00|362.72|358.72|364.28|360.28|364.56|360.56|357.82|353.82|5818
1614913200000|2021-03-05 03:00:00|364.29|360.29|365.43|361.43|365.62|361.62|361.41|357.41|4595
1614916800000|2021-03-05 04:00:00|365.42|361.42|361.11|357.11|366.09|362.09|360.84|356.84|4152
1614920400000|2021-03-05 05:00:00|361.12|357.12|364.75|360.75|365.75|361.75|361.1|357.1|4819
1614924000000|2021-03-05 06:00:00|364.76|360.76|367.52|363.52|368.12|364.12|364.68|360.68|4136
1614927600000|2021-03-05 07:00:00|367.51|363.51|367.35|363.35|369.12|365.12|364.32|360.32|2864
1614931200000|2021-03-05 08:00:00|367.29|363.29|361.35|357.35|367.85|363.85|359.66|355.66|5162
1614934800000|2021-03-05 09:00:00|361.36|357.36|365.3|361.3|366|362|360.68|356.68|4236
1614938400000|2021-03-05 10:00:00|365.27|361.27|364.89|360.89|366.61|362.61|363.69|359.69|3559
1614942000000|2021-03-05 11:00:00|364.9|360.9|366.97|362.97|367.17|363.17|364.9|360.9|3207
1614945600000|2021-03-05 12:00:00|366.95|362.95|369.06|365.06|369.51|365.51|364.02|360.02|4752
1614949200000|2021-03-05 13:00:00|369.07|365.07|372.23|368.23|374.62|370.62|367.47|363.47|6422
1614952800000|2021-03-05 14:00:00|372.22|368.22|373.01|369.01|376.94|372.94|371.75|367.75|6205
1614956400000|2021-03-05 15:00:00|373.03|369.03|367.78|363.78|374.93|370.93|367.73|363.73|6604
1614960000000|2021-03-05 16:00:00|367.83|363.83|365.2|361.2|368.75|364.75|360.8|356.8|8070
1614963600000|2021-03-05 17:00:00|365.17|361.17|370.95|366.95|371.72|367.72|363.95|359.95|6184
1614967200000|2021-03-05 18:00:00|370.97|366.97|373.06|369.06|373.56|369.56|369.95|365.95|5960
1614970800000|2021-03-05 19:00:00|373.09|369.09|373.86|369.86|374.62|370.62|370.64|366.64|5099
1614974400000|2021-03-05 20:00:00|373.85|369.85|374.92|370.92|375.05|371.05|372.59|368.59|5499
1614978000000|2021-03-05 21:00:00|374.9|370.9|374.96|370.96|375.89|371.89|373.23|369.23|3827
1615017600000|2021-03-06 08:00:00|378.42|374.42|375.57|371.57|379.04|375.04|375.53|371.53|4674
1615021200000|2021-03-06 09:00:00|375.58|371.58|374.18|370.18|377.06|373.06|374.03|370.03|4908
1615024800000|2021-03-06 10:00:00|374.19|370.19|373.53|369.53|376.83|372.83|372.96|368.96|4814
1615028400000|2021-03-06 11:00:00|373.54|369.54|372.72|368.72|374.49|370.49|371.95|367.95|5039
1615032000000|2021-03-06 12:00:00|372.71|368.71|369.13|365.13|373.35|369.35|366.83|362.83|6001
1615035600000|2021-03-06 13:00:00|369.14|365.14|364.55|360.55|369.72|365.72|362.08|358.08|6416
1615039200000|2021-03-06 14:00:00|364.54|360.54|367.24|363.24|367.46|363.46|364.1|360.1|4729
1615042800000|2021-03-06 15:00:00|367.23|363.23|365.37|361.37|368.02|364.02|365.37|361.37|3984
1615046400000|2021-03-06 16:00:00|365.39|361.39|369.4|365.4|370.43|366.43|364.68|360.68|5824
1615050000000|2021-03-06 17:00:00|369.41|365.41|370.34|366.34|371.53|367.53|368.3|364.3|5649
1615053600000|2021-03-06 18:00:00|370.33|366.33|371.3|367.3|372.11|368.11|369.64|365.64|5288
1615057200000|2021-03-06 19:00:00|371.29|367.29|372.93|368.93|372.99|368.99|370.65|366.65|3965
1615060800000|2021-03-06 20:00:00|372.91|368.91|374.4|370.4|374.52|370.52|372.41|368.41|3290
1615064400000|2021-03-06 21:00:00|374.41|370.41|374.45|370.45|375.49|371.49|373.59|369.59|4268
1615068000000|2021-03-06 22:00:00|374.44|370.44|376.03|372.03|376.86|372.86|374.44|370.44|2825
1615071600000|2021-03-06 23:00:00|376|372|374.2|370.2|376.62|372.62|372.38|368.38|3975
1615075200000|2021-03-07 00:00:00|374.23|370.23|378.01|374.01|378.24|374.24|374.23|370.23|4379
1615078800000|2021-03-07 01:00:00|378.02|374.02|375.5|371.5|379.11|375.11|375.2|371.2|5260
1615082400000|2021-03-07 02:00:00|375.51|371.51|378|374|378.89|374.89|375.5|371.5|4566
1615086000000|2021-03-07 03:00:00|378.02|374.02|375.92|371.92|379.03|375.03|375.33|371.33|4310
1615089600000|2021-03-07 04:00:00|375.91|371.91|375.78|371.78|376.66|372.66|374.75|370.75|3938
1615093200000|2021-03-07 05:00:00|375.77|371.77|376.84|372.84|376.88|372.88|374.2|370.2|3673
1615096800000|2021-03-07 06:00:00|376.86|372.86|376.56|372.56|377.46|373.46|373.72|369.72|4127
1615100400000|2021-03-07 07:00:00|376.57|372.57|378.81|374.81|379.11|375.11|375.55|371.55|4027
1615104000000|2021-03-07 08:00:00|378.82|374.82|378.91|374.91|381.61|377.61|378.63|374.63|5779
1615107600000|2021-03-07 09:00:00|378.92|374.92|381.69|377.69|381.73|377.73|378.88|374.88|4371
1615111200000|2021-03-07 10:00:00|381.71|377.71|380.44|376.44|381.87|377.87|379.4|375.4|4269
1615114800000|2021-03-07 11:00:00|380.45|376.45|381.14|377.14|381.21|377.21|378.78|374.78|4136
1615118400000|2021-03-07 12:00:00|381.15|377.15|381.02|377.02|381.93|377.93|379.22|375.22|4220
1615122000000|2021-03-07 13:00:00|381.03|377.03|379.3|375.3|381.03|377.03|378.02|374.02|4071
1615125600000|2021-03-07 14:00:00|379.31|375.31|378.63|374.63|381.27|377.27|374.95|370.95|5586
1615129200000|2021-03-07 15:00:00|378.61|374.61|379.16|375.16|379.16|375.16|376.87|372.87|4478
1615132800000|2021-03-07 16:00:00|379.17|375.17|381.3|377.3|382.39|378.39|379.17|375.17|5357
1615136400000|2021-03-07 17:00:00|381.31|377.31|382.11|378.11|382.11|378.11|380.13|376.13|4226
1615140000000|2021-03-07 18:00:00|382.08|378.08|378.68|374.68|382.09|378.09|378.61|374.61|4675
1615143600000|2021-03-07 19:00:00|378.67|374.67|377.97|373.97|378.68|374.68|377.26|373.26|3544
1615147200000|2021-03-07 20:00:00|377.94|373.94|376.64|372.64|378.03|374.03|375.16|371.16|4635
1615150800000|2021-03-07 21:00:00|376.63|372.63|378.83|374.83|378.95|374.95|376.12|372.12|3714
1615154400000|2021-03-07 22:00:00|378.82|374.82|379.25|375.25|380.52|376.52|377.45|373.45|2975
1615158000000|2021-03-07 23:00:00|379.26|375.26|385.07|381.07|386.6|382.6|379.25|375.25|5190
1615161600000|2021-03-08 00:00:00|385.09|381.09|389.43|385.43|391.39|387.39|384.8|380.8|6681
1615165200000|2021-03-08 01:00:00|389.45|385.45|392.29|388.29|394.4|390.4|388.81|384.81|5574
1615168800000|2021-03-08 02:00:00|392.3|388.3|384.94|380.94|393.19|389.19|382.98|378.98|6748
1615172400000|2021-03-08 03:00:00|384.93|380.93|386.61|382.61|387.28|383.28|383.17|379.17|5600
1615176000000|2021-03-08 04:00:00|386.59|382.59|386.67|382.67|387.01|383.01|384.39|380.39|5325
1615179600000|2021-03-08 05:00:00|386.73|382.73|390.74|386.74|391.36|387.36|386.72|382.72|5176
1615183200000|2021-03-08 06:00:00|390.71|386.71|384.15|380.15|391.35|387.35|383.15|379.15|5922
1615186800000|2021-03-08 07:00:00|384.16|380.16|379.87|375.87|386.09|382.09|376.82|372.82|7403
1615190400000|2021-03-08 08:00:00|379.84|375.84|379.26|375.26|380.4|376.4|376.27|372.27|6426
1615194000000|2021-03-08 09:00:00|379.27|375.27|379.21|375.21|380.98|376.98|375.48|371.48|5891
1615197600000|2021-03-08 10:00:00|379.22|375.22|385.2|381.2|389.78|385.78|378.6|374.6|6901
1615201200000|2021-03-08 11:00:00|385.21|381.21|383|379|385.59|381.59|378.59|374.59|6373
1615204800000|2021-03-08 12:00:00|383.02|379.02|381.83|377.83|384.26|380.26|380.45|376.45|5405
1615208400000|2021-03-08 13:00:00|381.84|377.84|386.87|382.87|387.73|383.73|381.66|377.66|6076
1615212000000|2021-03-08 14:00:00|386.9|382.9|385.52|381.52|389.28|385.28|382.64|378.64|6632
1615215600000|2021-03-08 15:00:00|385.5|381.5|386.7|382.7|389.2|385.2|384.95|380.95|6881
1615219200000|2021-03-08 16:00:00|386.69|382.69|384.54|380.54|388.33|384.33|383.57|379.57|5580
1615222800000|2021-03-08 17:00:00|384.49|380.49|385.47|381.47|386.68|382.68|384.27|380.27|4059
1615226400000|2021-03-08 18:00:00|385.52|381.52|387.5|383.5|388.78|384.78|385.11|381.11|3679
1615230000000|2021-03-08 19:00:00|387.49|383.49|389.49|385.49|390.73|386.73|385.24|381.24|4201
1615233600000|2021-03-08 20:00:00|389.5|385.5|388.43|384.43|390.22|386.22|387.5|383.5|4240
1615237200000|2021-03-08 21:00:00|388.45|384.45|387.44|383.44|389.19|385.19|386.59|382.59|3936
1615240800000|2021-03-08 22:00:00|387.43|383.43|387.9|383.9|388.42|384.42|386.18|382.18|2814
1615244400000|2021-03-08 23:00:00|387.91|383.91|391.69|387.69|392.42|388.42|387.91|383.91|4623
1615248000000|2021-03-09 00:00:00|391.7|387.7|388.96|384.96|393.38|389.38|387.97|383.97|5433
1615251600000|2021-03-09 01:00:00|388.97|384.97|391.3|387.3|395.09|391.09|387.16|383.16|6646
1615255200000|2021-03-09 02:00:00|391.31|387.31|393.64|389.64|395.12|391.12|391.2|387.2|5531
1615258800000|2021-03-09 03:00:00|393.65|389.65|407.83|403.83|410.54|406.54|393.35|389.35|7673
1615262400000|2021-03-09 04:00:00|407.86|403.86|401.05|397.05|408.84|404.84|400.84|396.84|6444
1615266000000|2021-03-09 05:00:00|401.08|397.08|405.63|401.63|406.65|402.65|401.05|397.05|5182
1615269600000|2021-03-09 06:00:00|405.61|401.61|400.34|396.34|406.75|402.75|400.33|396.33|5366
1615273200000|2021-03-09 07:00:00|400.3|396.3|400.75|396.75|403.36|399.36|398.15|394.15|5448
1615276800000|2021-03-09 08:00:00|400.79|396.79|403.26|399.26|404.05|400.05|400.18|396.18|4770
1615280400000|2021-03-09 09:00:00|403.24|399.24|403.04|399.04|407.27|403.27|402.81|398.81|4445
1615284000000|2021-03-09 10:00:00|403.1|399.1|405.18|401.18|407.91|403.91|403.03|399.03|5074
1615287600000|2021-03-09 11:00:00|405.19|401.19|405.27|401.27|406.4|402.4|402.5|398.5|3847
1615291200000|2021-03-09 12:00:00|405.31|401.31|398.18|394.18|406.22|402.22|397.24|393.24|5685
1615294800000|2021-03-09 13:00:00|398.17|394.17|404.73|400.73|405.24|401.24|397.8|393.8|4307
1615298400000|2021-03-09 14:00:00|404.7|400.7|402.51|398.51|404.72|400.72|401.71|397.71|4855
1615302000000|2021-03-09 15:00:00|402.53|398.53|403.12|399.12|403.63|399.63|399.61|395.61|4123
1615305600000|2021-03-09 16:00:00|403.1|399.1|404.3|400.3|406.09|402.09|399.36|395.36|5425
1615309200000|2021-03-09 17:00:00|404.32|400.32|404.56|400.56|406.5|402.5|403.16|399.16|4355
1615312800000|2021-03-09 18:00:00|404.59|400.59|404.92|400.92|406|402|402.86|398.86|4263
1615316400000|2021-03-09 19:00:00|404.93|400.93|410.31|406.31|412.11|408.11|404.13|400.13|5410
1615320000000|2021-03-09 20:00:00|410.29|406.29|409.65|405.65|410.3|406.3|408.13|404.13|4580
1615323600000|2021-03-09 21:00:00|409.69|405.69|412.01|408.01|412.18|408.18|408.09|404.09|4611
1615327200000|2021-03-09 22:00:00|412.02|408.02|416.42|412.42|418.13|414.13|411.93|407.93|4735
1615330800000|2021-03-09 23:00:00|416.45|412.45|418.7|414.7|420.57|416.57|413.99|409.99|5393
1615334400000|2021-03-10 00:00:00|418.67|414.67|417.47|413.47|420.97|416.97|417.21|413.21|5514
1615338000000|2021-03-10 01:00:00|417.46|413.46|410.4|406.4|420.74|416.74|407.77|403.77|7034
1615341600000|2021-03-10 02:00:00|410.37|406.37|401.62|397.62|410.37|406.37|394.99|390.99|8371
1615345200000|2021-03-10 03:00:00|401.67|397.67|395.07|391.07|402.65|398.65|391.91|387.91|7171
1615348800000|2021-03-10 04:00:00|395.02|391.02|398.74|394.74|399.26|395.26|392.31|388.31|5694
1615352400000|2021-03-10 05:00:00|398.76|394.76|398.32|394.32|398.94|394.94|394.49|390.49|4594
1615356000000|2021-03-10 06:00:00|398.36|394.36|401.49|397.49|402.02|398.02|397.38|393.38|3638
1615359600000|2021-03-10 07:00:00|401.46|397.46|403.63|399.63|405.03|401.03|400.84|396.84|3799
1615363200000|2021-03-10 08:00:00|403.62|399.62|404.98|400.98|406.11|402.11|401.56|397.56|4421
1615366800000|2021-03-10 09:00:00|404.99|400.99|405.45|401.45|406.23|402.23|401.34|397.34|5314
1615370400000|2021-03-10 10:00:00|405.44|401.44|401.66|397.66|405.73|401.73|401.01|397.01|4540
1615374000000|2021-03-10 11:00:00|401.71|397.71|402.2|398.2|402.97|398.97|399.03|395.03|4981
1615377600000|2021-03-10 12:00:00|402.23|398.23|404.75|400.75|405.91|401.91|401.77|397.77|4863
1615381200000|2021-03-10 13:00:00|404.78|400.78|410.42|406.42|411.68|407.68|403.91|399.91|6017
1615384800000|2021-03-10 14:00:00|410.44|406.44|410.3|406.3|410.6|406.6|406.9|402.9|5428
1615388400000|2021-03-10 15:00:00|410.33|406.33|409.02|405.02|411.56|407.56|406.44|402.44|5280
1615392000000|2021-03-10 16:00:00|409.01|405.01|407.66|403.66|409.77|405.77|405.34|401.34|6514
1615395600000|2021-03-10 17:00:00|407.69|403.69|414.22|410.22|414.31|410.31|407.69|403.69|6944
1615399200000|2021-03-10 18:00:00|414.17|410.17|411.12|407.12|415.29|411.29|409.63|405.63|5201
1615402800000|2021-03-10 19:00:00|411.13|407.13|409.7|405.7|414.28|410.28|409.39|405.39|5083
1615406400000|2021-03-10 20:00:00|409.68|405.68|402.43|398.43|410.12|406.12|401.1|397.1|6669
1615410000000|2021-03-10 21:00:00|402.46|398.46|405.13|401.13|406.06|402.06|398.36|394.36|6179
1615413600000|2021-03-10 22:00:00|405.14|401.14|410.38|406.38|410.66|406.66|405.14|401.14|3243
1615417200000|2021-03-10 23:00:00|410.39|406.39|401.25|397.25|410.57|406.57|400.7|396.7|7311
1615420800000|2021-03-11 00:00:00|401.19|397.19|397.37|393.37|404.33|400.33|396.42|392.42|7194
1615424400000|2021-03-11 01:00:00|397.41|393.41|398.99|394.99|399.15|395.15|394.8|390.8|6312
1615428000000|2021-03-11 02:00:00|399|395|400.78|396.78|400.85|396.85|397.69|393.69|4453
1615431600000|2021-03-11 03:00:00|400.77|396.77|403.43|399.43|405.31|401.31|399.81|395.81|5756
1615435200000|2021-03-11 04:00:00|403.41|399.41|403.56|399.56|406.9|402.9|402.29|398.29|5049
1615438800000|2021-03-11 05:00:00|403.55|399.55|400.54|396.54|404.04|400.04|399.55|395.55|4427
1615442400000|2021-03-11 06:00:00|400.55|396.55|401.73|397.73|402.08|398.08|398.19|394.19|4507
1615446000000|2021-03-11 07:00:00|401.62|397.62|397.24|393.24|404.3|400.3|397.03|393.03|5105
1615449600000|2021-03-11 08:00:00|397.23|393.23|389.73|385.73|397.5|393.5|383.22|379.22|7584
1615453200000|2021-03-11 09:00:00|389.67|385.67|386.34|382.34|389.97|385.97|385.76|381.76|5388
1615456800000|2021-03-11 10:00:00|386.33|382.33|392.24|388.24|392.49|388.49|385.82|381.82|5294
1615460400000|2021-03-11 11:00:00|392.23|388.23|397.86|393.86|397.92|393.92|391.16|387.16|4235
1615464000000|2021-03-11 12:00:00|397.87|393.87|397.08|393.08|397.9|393.9|393.31|389.31|4482
1615467600000|2021-03-11 13:00:00|397.1|393.1|400.41|396.41|401.84|397.84|396.81|392.81|4193
1615471200000|2021-03-11 14:00:00|400.38|396.38|397.2|393.2|401.59|397.59|395.67|391.67|5072
1615474800000|2021-03-11 15:00:00|397.21|393.21|391.6|387.6|398.5|394.5|390.58|386.58|5639
1615478400000|2021-03-11 16:00:00|391.61|387.61|396.76|392.76|397.61|393.61|390.22|386.22|5771
1615482000000|2021-03-11 17:00:00|396.77|392.77|392.48|388.48|397.04|393.04|391.06|387.06|5334
1615485600000|2021-03-11 18:00:00|392.45|388.45|398.17|394.17|398.63|394.63|391.97|387.97|5107
1615489200000|2021-03-11 19:00:00|398.19|394.19|394.17|390.17|398.92|394.92|393.57|389.57|4291
1615492800000|2021-03-11 20:00:00|394.18|390.18|397.25|393.25|399.27|395.27|394.17|390.17|4815
1615496400000|2021-03-11 21:00:00|397.28|393.28|395.83|391.83|398.18|394.18|395.07|391.07|3601
1615500000000|2021-03-11 22:00:00|395.87|391.87|398.73|394.73|400.01|396.01|395.47|391.47|2759
1615503600000|2021-03-11 23:00:00|398.72|394.72|397.47|393.47|400.55|396.55|396.23|392.23|4523
1615507200000|2021-03-12 00:00:00|397.48|393.48|394.25|390.25|399.45|395.45|390.56|386.56|6496
1615510800000|2021-03-12 01:00:00|394.28|390.28|398.64|394.64|401.3|397.3|393.92|389.92|6381
1615514400000|2021-03-12 02:00:00|398.65|394.65|396.95|392.95|398.82|394.82|394.86|390.86|4846
1615518000000|2021-03-12 03:00:00|396.94|392.94|399.48|395.48|400.36|396.36|396.82|392.82|5007
1615521600000|2021-03-12 04:00:00|399.49|395.49|393.93|389.93|399.76|395.76|393.37|389.37|6047
1615525200000|2021-03-12 05:00:00|393.92|389.92|397.41|393.41|397.68|393.68|393.79|389.79|4608
1615528800000|2021-03-12 06:00:00|397.39|393.39|394.26|390.26|397.71|393.71|394.08|390.08|4651
1615532400000|2021-03-12 07:00:00|394.28|390.28|394.44|390.44|394.69|390.69|392.06|388.06|5476
1615536000000|2021-03-12 08:00:00|394.36|390.36|394.75|390.75|397.13|393.13|392.82|388.82|5596
1615539600000|2021-03-12 09:00:00|394.74|390.74|393.64|389.64|395.99|391.99|392.89|388.89|4219
1615543200000|2021-03-12 10:00:00|393.65|389.65|389.6|385.6|393.65|389.65|385.06|381.06|5786
1615546800000|2021-03-12 11:00:00|389.55|385.55|388.13|384.13|391.36|387.36|386.65|382.65|4702
1615550400000|2021-03-12 12:00:00|388.12|384.12|386.47|382.47|389.66|385.66|385.25|381.25|5714
1615554000000|2021-03-12 13:00:00|386.44|382.44|376.77|372.77|386.44|382.44|369.92|365.92|9672
1615557600000|2021-03-12 14:00:00|376.79|372.79|378.77|374.77|378.77|374.77|372.86|368.86|6868
1615561200000|2021-03-12 15:00:00|378.8|374.8|381.14|377.14|381.93|377.93|376.77|372.77|6593
1615564800000|2021-03-12 16:00:00|381.15|377.15|382.02|378.02|383.95|379.95|379.63|375.63|4964
1615568400000|2021-03-12 17:00:00|382.05|378.05|380.03|376.03|382.8|378.8|379.41|375.41|3842
1615572000000|2021-03-12 18:00:00|380.06|376.06|383.34|379.34|384.77|380.77|379.18|375.18|4192
1615575600000|2021-03-12 19:00:00|383.36|379.36|379.62|375.62|384.08|380.08|379.17|375.17|4578
1615579200000|2021-03-12 20:00:00|379.64|375.64|380.95|376.95|381.61|377.61|377|373|4677
1615582800000|2021-03-12 21:00:00|380.94|376.94|380.88|376.88|382.49|378.49|378.83|374.83|4349
1615622400000|2021-03-13 08:00:00|386.9|382.9|384.58|380.58|388.59|384.59|383.94|379.94|4051
1615626000000|2021-03-13 09:00:00|384.61|380.61|385.71|381.71|385.83|381.83|384.11|380.11|3292
1615629600000|2021-03-13 10:00:00|385.72|381.72|398.31|394.31|400.04|396.04|384.99|380.99|6729
1615633200000|2021-03-13 11:00:00|398.3|394.3|398.32|394.32|401.37|397.37|398.03|394.03|5494
1615636800000|2021-03-13 12:00:00|398.31|394.31|398.84|394.84|402.25|398.25|397.18|393.18|5016
1615640400000|2021-03-13 13:00:00|398.82|394.82|400.39|396.39|401.3|397.3|396.09|392.09|4392
1615644000000|2021-03-13 14:00:00|400.38|396.38|409.57|405.57|414.11|410.11|399.17|395.17|6225
1615647600000|2021-03-13 15:00:00|409.56|405.56|409.43|405.43|411.66|407.66|405.16|401.16|6091
1615651200000|2021-03-13 16:00:00|409.44|405.44|411.8|407.8|413.75|409.75|408.29|404.29|6312
1615654800000|2021-03-13 17:00:00|411.83|407.83|416.1|412.1|416.9|412.9|410.72|406.72|5932
1615658400000|2021-03-13 18:00:00|416.11|412.11|420.82|416.82|420.9|416.9|414.98|410.98|5412
1615662000000|2021-03-13 19:00:00|420.95|416.95|416.6|412.6|420.95|416.95|415.56|411.56|6702
1615665600000|2021-03-13 20:00:00|416.58|412.58|423.5|419.5|424.35|420.35|416.58|412.58|6306
1615669200000|2021-03-13 21:00:00|423.48|419.48|416.91|412.91|424.22|420.22|415.92|411.92|6953
1615672800000|2021-03-13 22:00:00|416.92|412.92|438.65|434.65|438.83|434.83|416.15|412.15|6551
1615676400000|2021-03-13 23:00:00|438.69|434.69|430.21|426.21|440.41|436.41|429.11|425.11|8400
1615680000000|2021-03-14 00:00:00|430.22|426.22|432.87|428.87|440.22|436.22|430.19|426.19|7839
1615683600000|2021-03-14 01:00:00|432.85|428.85|427.13|423.13|432.87|428.87|424.06|420.06|6997
1615687200000|2021-03-14 02:00:00|427.12|423.12|432.83|428.83|433.98|429.98|426.66|422.66|6899
1615690800000|2021-03-14 03:00:00|432.82|428.82|429.25|425.25|432.89|428.89|427.87|423.87|6008
1615694400000|2021-03-14 04:00:00|429.24|425.24|428.79|424.79|430.74|426.74|424.32|420.32|5690
1615698000000|2021-03-14 05:00:00|428.8|424.8|423.05|419.05|428.83|424.83|420.94|416.94|6759
1615701600000|2021-03-14 06:00:00|423.04|419.04|422.57|418.57|423.51|419.51|417.44|413.44|6692
1615705200000|2021-03-14 07:00:00|422.55|418.55|417.65|413.65|422.55|418.55|417.38|413.38|5416
1615708800000|2021-03-14 08:00:00|417.63|413.63|423.41|419.41|423.74|419.74|416.41|412.41|6303
1615712400000|2021-03-14 09:00:00|423.39|419.39|424.16|420.16|426.38|422.38|422.03|418.03|4780
1615716000000|2021-03-14 10:00:00|424.15|420.15|411.46|407.46|424.59|420.59|410.03|406.03|5966
1615719600000|2021-03-14 11:00:00|411.45|407.45|412.07|408.07|414.31|410.31|403.41|399.41|7950
1615723200000|2021-03-14 12:00:00|412.09|408.09|411.75|407.75|413.42|409.42|409.69|405.69|6134
1615726800000|2021-03-14 13:00:00|411.78|407.78|406.62|402.62|411.96|407.96|402.75|398.75|6911
1615730400000|2021-03-14 14:00:00|406.61|402.61|409.11|405.11|412.67|408.67|406.24|402.24|6912
1615734000000|2021-03-14 15:00:00|409.13|405.13|407.07|403.07|409.33|405.33|404.36|400.36|6571
1615737600000|2021-03-14 16:00:00|407.1|403.1|403.78|399.78|409.99|405.99|402.22|398.22|8031
1615741200000|2021-03-14 17:00:00|403.8|399.8|406.9|402.9|408.42|404.42|403.58|399.58|6046
1615744800000|2021-03-14 18:00:00|406.91|402.91|407.91|403.91|409.04|405.04|406.37|402.37|4796
1615748400000|2021-03-14 19:00:00|407.93|403.93|409.72|405.72|409.99|405.99|405.55|401.55|5168
1615752000000|2021-03-14 20:00:00|409.71|405.71|406.6|402.6|409.71|405.71|403.1|399.1|5527
1615755600000|2021-03-14 21:00:00|406.62|402.62|406.4|402.4|408.09|404.09|404.59|400.59|3151
1615759200000|2021-03-14 22:00:00|406.39|402.39|406.9|402.9|407.65|403.65|402.4|398.4|4207
1615762800000|2021-03-14 23:00:00|406.91|402.91|395.02|391.02|410.32|406.32|394.85|390.85|6561
1615766400000|2021-03-15 00:00:00|394.94|390.94|398.47|394.47|402.3|398.3|388.31|384.31|7687
1615770000000|2021-03-15 01:00:00|398.37|394.37|400.32|396.32|402.26|398.26|396.48|392.48|6865
1615773600000|2021-03-15 02:00:00|400.35|396.35|403.06|399.06|403.66|399.66|400.25|396.25|5130
1615777200000|2021-03-15 03:00:00|403.08|399.08|401.98|397.98|404.65|400.65|401.68|397.68|4230
1615780800000|2021-03-15 04:00:00|401.99|397.99|400.23|396.23|405.25|401.25|399.68|395.68|6665
1615784400000|2021-03-15 05:00:00|400.26|396.26|390.87|386.87|400.48|396.48|390.85|386.85|7453
1615788000000|2021-03-15 06:00:00|390.96|386.96|388.95|384.95|394.35|390.35|387.31|383.31|8974
1615791600000|2021-03-15 07:00:00|388.96|384.96|384.77|380.77|389.15|385.15|378.11|374.11|9833
1615795200000|2021-03-15 08:00:00|384.74|380.74|384.33|380.33|389.91|385.91|382.61|378.61|8457
1615798800000|2021-03-15 09:00:00|384.32|380.32|379.51|375.51|386.93|382.93|374.55|370.55|9848
1615802400000|2021-03-15 10:00:00|379.63|375.63|384|380|384.12|380.12|377.9|373.9|6875
1615806000000|2021-03-15 11:00:00|383.98|379.98|383.61|379.61|384.96|380.96|380.98|376.98|5585
1615809600000|2021-03-15 12:00:00|383.62|379.62|385.42|381.42|385.86|381.86|378.72|374.72|6042
1615813200000|2021-03-15 13:00:00|385.4|381.4|387.8|383.8|388.59|384.59|384.41|380.41|5206
1615816800000|2021-03-15 14:00:00|387.78|383.78|383.35|379.35|389.67|385.67|383.35|379.35|6410
1615820400000|2021-03-15 15:00:00|383.34|379.34|382.26|378.26|386.22|382.22|382.17|378.17|6856
1615824000000|2021-03-15 16:00:00|382.3|378.3|383|379|385.54|381.54|379.3|375.3|6216
1615827600000|2021-03-15 17:00:00|383.03|379.03|386.91|382.91|387.32|383.32|380.37|376.37|6319
1615831200000|2021-03-15 18:00:00|386.89|382.89|386.83|382.83|388.67|384.67|385.86|381.86|4840
1615834800000|2021-03-15 19:00:00|386.85|382.85|388.82|384.82|389.47|385.47|386.79|382.79|4027
1615838400000|2021-03-15 20:00:00|388.85|384.85|386.72|382.72|389.92|385.92|385.74|381.74|5249
1615842000000|2021-03-15 21:00:00|386.74|382.74|388.96|384.96|389.9|385.9|386.26|382.26|2879
1615845600000|2021-03-15 22:00:00|388.95|384.95|384.53|380.53|389.87|385.87|382.61|378.61|4487
1615849200000|2021-03-15 23:00:00|384.54|380.54|383.53|379.53|389.55|385.55|383.11|379.11|4920
1615852800000|2021-03-16 00:00:00|383.54|379.54|374.37|370.37|387.25|383.25|373.41|369.41|8862
1615856400000|2021-03-16 01:00:00|374.38|370.38|378.6|374.6|378.96|374.96|369.24|365.24|7900
1615860000000|2021-03-16 02:00:00|378.59|374.59|378.23|374.23|379.45|375.45|375.55|371.55|5083
1615863600000|2021-03-16 03:00:00|378.25|374.25|390.15|386.15|393.59|389.59|375.06|371.06|7552
1615867200000|2021-03-16 04:00:00|390.16|386.16|385.74|381.74|391.61|387.61|385.7|381.7|6505
1615870800000|2021-03-16 05:00:00|385.75|381.75|388.12|384.12|389.08|385.08|383.31|379.31|7403
1615874400000|2021-03-16 06:00:00|388.1|384.1|404.51|400.51|408.76|404.76|386.31|382.31|9687
1615878000000|2021-03-16 07:00:00|404.54|400.54|404.4|400.4|408.9|404.9|403.2|399.2|9280
1615881600000|2021-03-16 08:00:00|404.38|400.38|408.89|404.89|415.08|411.08|404.34|400.34|8953
1615885200000|2021-03-16 09:00:00|408.87|404.87|405.65|401.65|410.01|406.01|405.02|401.02|5155
1615888800000|2021-03-16 10:00:00|405.68|401.68|404.27|400.27|410.21|406.21|400.7|396.7|6109
1615892400000|2021-03-16 11:00:00|404.29|400.29|401.22|397.22|405.08|401.08|398.26|394.26|7081
1615896000000|2021-03-16 12:00:00|401.23|397.23|401.86|397.86|406.05|402.05|398.11|394.11|7649
1615899600000|2021-03-16 13:00:00|401.82|397.82|401.27|397.27|405.3|401.3|400.09|396.09|6901
1615903200000|2021-03-16 14:00:00|401.28|397.28|408.23|404.23|410.29|406.29|401.08|397.08|6599
1615906800000|2021-03-16 15:00:00|408.22|404.22|412.86|408.86|413.17|409.17|405.71|401.71|5937
1615910400000|2021-03-16 16:00:00|412.88|408.88|405.66|401.66|414.18|410.18|404.09|400.09|6869
1615914000000|2021-03-16 17:00:00|405.68|401.68|400.15|396.15|408.41|404.41|397.55|393.55|7847
1615917600000|2021-03-16 18:00:00|400.14|396.14|399.73|395.73|401.53|397.53|398.35|394.35|6126
1615921200000|2021-03-16 19:00:00|399.75|395.75|401.24|397.24|401.5|397.5|398.33|394.33|4848
1615924800000|2021-03-16 20:00:00|401.22|397.22|403.62|399.62|404.26|400.26|400.99|396.99|5245
1615928400000|2021-03-16 21:00:00|403.64|399.64|406.35|402.35|406.86|402.86|403.19|399.19|3170
1615932000000|2021-03-16 22:00:00|406.36|402.36|404.45|400.45|406.43|402.43|404.34|400.34|4770
1615935600000|2021-03-16 23:00:00|404.43|400.43|408.59|404.59|408.69|404.69|403.7|399.7|4708
1615939200000|2021-03-17 00:00:00|408.62|404.62|403.91|399.91|409.16|405.16|400.62|396.62|6475
1615942800000|2021-03-17 01:00:00|403.92|399.92|402.59|398.59|404.94|400.94|401.31|397.31|5324
1615946400000|2021-03-17 02:00:00|402.58|398.58|400.82|396.82|402.75|398.75|398.61|394.61|4867
1615950000000|2021-03-17 03:00:00|400.8|396.8|398.24|394.24|402.05|398.05|397.81|393.81|5472
1615953600000|2021-03-17 04:00:00|398.26|394.26|400.17|396.17|403.34|399.34|397.47|393.47|5284
1615957200000|2021-03-17 05:00:00|400.15|396.15|402.21|398.21|402.32|398.32|398.57|394.57|5107
1615960800000|2021-03-17 06:00:00|402.22|398.22|404.57|400.57|404.91|400.91|400.02|396.02|4412
1615964400000|2021-03-17 07:00:00|404.58|400.58|400.16|396.16|404.65|400.65|399.77|395.77|4578
1615968000000|2021-03-17 08:00:00|400.17|396.17|398.56|394.56|402.44|398.44|398.56|394.56|5053
1615971600000|2021-03-17 09:00:00|398.52|394.52|389.04|385.04|400.11|396.11|387.98|383.98|7420
1615975200000|2021-03-17 10:00:00|389.01|385.01|393.25|389.25|393.95|389.95|387.55|383.55|6066
1615978800000|2021-03-17 11:00:00|393.26|389.26|391.97|387.97|393.7|389.7|389.47|385.47|6236
1615982400000|2021-03-17 12:00:00|391.99|387.99|391.66|387.66|392.99|388.99|387.53|383.53|6101
1615986000000|2021-03-17 13:00:00|391.67|387.67|394.76|390.76|395.91|391.91|391.56|387.56|5807
1615989600000|2021-03-17 14:00:00|394.77|390.77|394.95|390.95|396.82|392.82|392.32|388.32|6248
1615993200000|2021-03-17 15:00:00|394.97|390.97|395.55|391.55|397.57|393.57|393.34|389.34|6330
1615996800000|2021-03-17 16:00:00|395.54|391.54|397.57|393.57|398.77|394.77|391.98|387.98|5994
1616000400000|2021-03-17 17:00:00|397.55|393.55|399.8|395.8|399.99|395.99|397.24|393.24|4470
1616004000000|2021-03-17 18:00:00|399.83|395.83|406.16|402.16|407.03|403.03|399.83|395.83|7010
1616007600000|2021-03-17 19:00:00|406.18|402.18|405.61|401.61|407.4|403.4|404.65|400.65|5459
1616011200000|2021-03-17 20:00:00|405.64|401.64|403.15|399.15|407.03|403.03|402.32|398.32|4101
1616014800000|2021-03-17 21:00:00|403.19|399.19|407.11|403.11|407.11|403.11|402.54|398.54|2794
1616018400000|2021-03-17 22:00:00|407.09|403.09|406.5|402.5|407.61|403.61|404.86|400.86|4280
1616022000000|2021-03-17 23:00:00|406.51|402.51|410.68|406.68|411.38|407.38|406.48|402.48|4726
1616025600000|2021-03-18 00:00:00|410.69|406.69|411.83|407.83|415.93|411.93|410.15|406.15|6798
1616029200000|2021-03-18 01:00:00|411.84|407.84|411.26|407.26|412.76|408.76|410.48|406.48|5066
1616032800000|2021-03-18 02:00:00|411.37|407.37|419.3|415.3|422.77|418.77|410.59|406.59|6083
1616036400000|2021-03-18 03:00:00|419.29|415.29|414.8|410.8|421.27|417.27|414.41|410.41|6990
1616040000000|2021-03-18 04:00:00|414.84|410.84|416.97|412.97|418.51|414.51|414.54|410.54|4991
1616043600000|2021-03-18 05:00:00|416.96|412.96|417.91|413.91|418.77|414.77|415.31|411.31|4816
1616047200000|2021-03-18 06:00:00|417.92|413.92|416.04|412.04|418.43|414.43|415.29|411.29|4832
1616050800000|2021-03-18 07:00:00|416.03|412.03|410.72|406.72|417.21|413.21|407.71|403.71|6014
1616054400000|2021-03-18 08:00:00|410.7|406.7|409.18|405.18|412.63|408.63|408.55|404.55|5566
1616058000000|2021-03-18 09:00:00|409.17|405.17|413.07|409.07|414.13|410.13|408.78|404.78|4182
1616061600000|2021-03-18 10:00:00|413.08|409.08|416.85|412.85|416.85|412.85|412.28|408.28|4956
1616065200000|2021-03-18 11:00:00|416.84|412.84|410.61|406.61|416.85|412.85|409.42|405.42|5544
1616068800000|2021-03-18 12:00:00|410.62|406.62|414.8|410.8|415.33|411.33|409.14|405.14|6958
1616072400000|2021-03-18 13:00:00|414.86|410.86|410.13|406.13|414.86|410.86|409.38|405.38|5186
1616076000000|2021-03-18 14:00:00|410.12|406.12|412.75|408.75|412.93|408.93|408.49|404.49|6473
1616079600000|2021-03-18 15:00:00|412.74|408.74|432.59|428.59|432.68|428.68|410.9|406.9|9525
1616083200000|2021-03-18 16:00:00|432.58|428.58|426.53|422.53|434.48|430.48|426.05|422.05|7999
1616086800000|2021-03-18 17:00:00|426.5|422.5|423.76|419.76|430.68|426.68|422.84|418.84|6837
1616090400000|2021-03-18 18:00:00|423.77|419.77|423.79|419.79|427.29|423.29|422.68|418.68|5872
1616094000000|2021-03-18 19:00:00|423.8|419.8|416.95|412.95|425.35|421.35|415.93|411.93|7466
1616097600000|2021-03-18 20:00:00|416.98|412.98|420.33|416.33|422.25|418.25|413.24|409.24|6060
1616101200000|2021-03-18 21:00:00|420.32|416.32|422.84|418.84|423.05|419.05|418.38|414.38|3990
1616104800000|2021-03-18 22:00:00|422.85|418.85|417.07|413.07|423.64|419.64|416.95|412.95|5410
1616108400000|2021-03-18 23:00:00|417.08|413.08|416.43|412.43|421.42|417.42|416.13|412.13|5921
1616112000000|2021-03-19 00:00:00|416.41|412.41|411.69|407.69|417.3|413.3|405.17|401.17|8084
1616115600000|2021-03-19 01:00:00|411.71|407.71|414.01|410.01|414.33|410.33|410.05|406.05|5701
1616119200000|2021-03-19 02:00:00|413.99|409.99|415.55|411.55|418.28|414.28|413.18|409.18|5577
1616122800000|2021-03-19 03:00:00|415.54|411.54|416.6|412.6|417.28|413.28|414.65|410.65|5023
1616126400000|2021-03-19 04:00:00|416.66|412.66|417.96|413.96|419.22|415.22|415.45|411.45|5019
1616130000000|2021-03-19 05:00:00|417.94|413.94|421.86|417.86|421.95|417.95|417.9|413.9|4606
1616133600000|2021-03-19 06:00:00|421.88|417.88|423.29|419.29|423.6|419.6|420|416|5100
1616137200000|2021-03-19 07:00:00|423.3|419.3|421.94|417.94|424.03|420.03|420.51|416.51|5291
1616140800000|2021-03-19 08:00:00|422.01|418.01|425.07|421.07|426.19|422.19|420.09|416.09|6193
1616144400000|2021-03-19 09:00:00|425.09|421.09|423.8|419.8|427.69|423.69|422.97|418.97|5399
1616148000000|2021-03-19 10:00:00|423.79|419.79|425.37|421.37|426.15|422.15|422.3|418.3|4175
1616151600000|2021-03-19 11:00:00|425.4|421.4|423.7|419.7|426.96|422.96|423.46|419.46|4463
1616155200000|2021-03-19 12:00:00|423.71|419.71|424.77|420.77|427.93|423.93|423.71|419.71|5293
1616158800000|2021-03-19 13:00:00|424.76|420.76|419.48|415.48|424.76|420.76|418.73|414.73|6084
1616162400000|2021-03-19 14:00:00|419.45|415.45|423.33|419.33|423.72|419.72|418.29|414.29|4705
1616166000000|2021-03-19 15:00:00|423.36|419.36|420.68|416.68|423.49|419.49|420.06|416.06|4465
1616169600000|2021-03-19 16:00:00|420.67|416.67|423.36|419.36|424.81|420.81|417.89|413.89|5768
1616173200000|2021-03-19 17:00:00|423.35|419.35|422.48|418.48|424.34|420.34|421.44|417.44|3865
1616176800000|2021-03-19 18:00:00|422.47|418.47|426.07|422.07|426.3|422.3|420.06|416.06|5154
1616180400000|2021-03-19 19:00:00|426.06|422.06|426.58|422.58|427.31|423.31|424.23|420.23|4293
1616184000000|2021-03-19 20:00:00|426.57|422.57|423.29|419.29|428.57|424.57|422.53|418.53|5470
1616227200000|2021-03-20 08:00:00|436.2|432.2|437.22|433.22|438.17|434.17|434.35|430.35|4842
1616230800000|2021-03-20 09:00:00|437.2|433.2|437.6|433.6|441.07|437.07|437|433|5031
1616234400000|2021-03-20 10:00:00|437.61|433.61|441.1|437.1|442.06|438.06|437.58|433.58|4263
1616238000000|2021-03-20 11:00:00|441.12|437.12|441.6|437.6|445.76|441.76|439.79|435.79|6376
1616241600000|2021-03-20 12:00:00|441.59|437.59|441.38|437.38|445.24|441.24|440.07|436.07|5641
1616245200000|2021-03-20 13:00:00|441.36|437.36|436.53|432.53|443.63|439.63|435.33|431.33|5832
1616248800000|2021-03-20 14:00:00|436.52|432.52|436.11|432.11|437.23|433.23|432.39|428.39|5644
1616252400000|2021-03-20 15:00:00|436.09|432.09|434.8|430.8|436.91|432.91|432.83|428.83|4788
1616256000000|2021-03-20 16:00:00|434.79|430.79|444.24|440.24|448.97|444.97|433.66|429.66|8030
1616259600000|2021-03-20 17:00:00|444.28|440.28|451.61|447.61|451.84|447.84|444.26|440.26|6008
1616263200000|2021-03-20 18:00:00|451.62|447.62|446.68|442.68|451.95|447.95|445.36|441.36|5916
1616266800000|2021-03-20 19:00:00|446.65|442.65|448.92|444.92|448.99|444.99|445.89|441.89|4209
1616270400000|2021-03-20 20:00:00|448.91|444.91|442.89|438.89|450.96|446.96|440.62|436.62|6924
1616274000000|2021-03-20 21:00:00|442.88|438.88|444.32|440.32|444.34|440.34|441.98|437.98|2919
1616277600000|2021-03-20 22:00:00|444.31|440.31|446.91|442.91|451.47|447.47|444.31|440.31|4938
1616281200000|2021-03-20 23:00:00|446.9|442.9|434.83|430.83|446.94|442.94|434.13|430.13|7583
1616284800000|2021-03-21 00:00:00|434.87|430.87|438.93|434.93|443.67|439.67|430.83|426.83|7263
1616288400000|2021-03-21 01:00:00|438.94|434.94|439.65|435.65|442.28|438.28|436.1|432.1|5558
1616292000000|2021-03-21 02:00:00|439.67|435.67|428.99|424.99|439.67|435.67|427.02|423.02|7489
1616295600000|2021-03-21 03:00:00|429.01|425.01|434.2|430.2|434.56|430.56|427.88|423.88|5639
1616299200000|2021-03-21 04:00:00|434.21|430.21|423.17|419.17|434.21|430.21|420.89|416.89|7023
1616302800000|2021-03-21 05:00:00|423.19|419.19|425.4|421.4|425.94|421.94|421.05|417.05|5521
1616306400000|2021-03-21 06:00:00|425.35|421.35|423.93|419.93|426.26|422.26|420.94|416.94|5483
1616310000000|2021-03-21 07:00:00|423.97|419.97|427.64|423.64|428.53|424.53|423.92|419.92|5104
1616313600000|2021-03-21 08:00:00|427.56|423.56|434.71|430.71|434.82|430.82|426.07|422.07|5625
1616317200000|2021-03-21 09:00:00|434.72|430.72|419.29|415.29|434.72|430.72|414.3|410.3|7322
1616320800000|2021-03-21 10:00:00|419.24|415.24|419.94|415.94|423|419|416.84|412.84|6706
1616324400000|2021-03-21 11:00:00|419.93|415.93|420.02|416.02|420.57|416.57|414.23|410.23|6559
1616328000000|2021-03-21 12:00:00|420.03|416.03|417.74|413.74|420.11|416.11|413.72|409.72|6473
1616331600000|2021-03-21 13:00:00|417.75|413.75|421.4|417.4|423.38|419.38|417.43|413.43|6432
1616335200000|2021-03-21 14:00:00|421.42|417.42|422.03|418.03|423.18|419.18|421.22|417.22|3129
1616338800000|2021-03-21 15:00:00|421.91|417.91|419.73|415.73|423.78|419.78|418.58|414.58|4069
1616342400000|2021-03-21 16:00:00|419.72|415.72|418.96|414.96|424.44|420.44|415.81|411.81|5877
1616346000000|2021-03-21 17:00:00|418.85|414.85|421.67|417.67|422.7|418.7|418.25|414.25|4798
1616349600000|2021-03-21 18:00:00|421.66|417.66|423.17|419.17|424.41|420.41|421.66|417.66|4159
1616353200000|2021-03-21 19:00:00|423.16|419.16|423.49|419.49|424.39|420.39|422.41|418.41|3748
1616356800000|2021-03-21 20:00:00|423.54|419.54|424.59|420.59|425.3|421.3|422.19|418.19|3756
1616360400000|2021-03-21 21:00:00|424.6|420.6|422.52|418.52|425.45|421.45|422.29|418.29|2804
1616364000000|2021-03-21 22:00:00|422.53|418.53|419.4|415.4|422.53|418.53|418.08|414.08|5027
1616367600000|2021-03-21 23:00:00|419.39|415.39|417.57|413.57|420.68|416.68|417.24|413.24|4891
1616371200000|2021-03-22 00:00:00|417.58|413.58|405.54|401.54|418.64|414.64|405.36|401.36|6523
1616374800000|2021-03-22 01:00:00|405.56|401.56|408.11|404.11|408.68|404.68|402.19|398.19|6108
1616378400000|2021-03-22 02:00:00|408.1|404.1|413.11|409.11|413.26|409.26|406.67|402.67|4736
1616382000000|2021-03-22 03:00:00|413.14|409.14|415.33|411.33|415.6|411.6|412.52|408.52|4973
1616385600000|2021-03-22 04:00:00|415.34|411.34|416.38|412.38|418.12|414.12|415.3|411.3|4231
1616389200000|2021-03-22 05:00:00|416.37|412.37|417.95|413.95|418.22|414.22|414.77|410.77|4071
1616392800000|2021-03-22 06:00:00|417.96|413.96|418.39|414.39|420.86|416.86|417.93|413.93|4987
1616396400000|2021-03-22 07:00:00|418.33|414.33|420.1|416.1|421.62|417.62|416.6|412.6|5954
1616400000000|2021-03-22 08:00:00|420.11|416.11|414.98|410.98|420.19|416.19|414.17|410.17|6274
1616403600000|2021-03-22 09:00:00|415|411|424.73|420.73|424.73|420.73|412.04|408.04|6927
1616407200000|2021-03-22 10:00:00|424.67|420.67|430.29|426.29|430.35|426.35|422.81|418.81|8376
1616410800000|2021-03-22 11:00:00|430.31|426.31|427.1|423.1|431.2|427.2|425.13|421.13|6986
1616414400000|2021-03-22 12:00:00|427.11|423.11|430.83|426.83|434.01|430.01|427.04|423.04|8395
1616418000000|2021-03-22 13:00:00|430.82|426.82|427.64|423.64|435.27|431.27|420.7|416.7|8347
1616421600000|2021-03-22 14:00:00|427.59|423.59|433.27|429.27|434.45|430.45|425.7|421.7|9820
1616425200000|2021-03-22 15:00:00|433.29|429.29|429.49|425.49|433.29|429.29|428.61|424.61|7497
1616428800000|2021-03-22 16:00:00|429.48|425.48|431.01|427.01|435.24|431.24|425.72|421.72|9364
1616432400000|2021-03-22 17:00:00|431|427|435.79|431.79|436.41|432.41|428.58|424.58|6930
1616436000000|2021-03-22 18:00:00|435.84|431.84|434.35|430.35|436.8|432.8|431.81|427.81|7010
1616439600000|2021-03-22 19:00:00|434.36|430.36|423.87|419.87|435.54|431.54|423.59|419.59|9109
1616443200000|2021-03-22 20:00:00|423.86|419.86|416.6|412.6|430.6|426.6|415.6|411.6|9610
1616446800000|2021-03-22 21:00:00|416.64|412.64|414|410|420.16|416.16|413.84|409.84|6440
1616450400000|2021-03-22 22:00:00|414.01|410.01|413.32|409.32|415.94|411.94|408.62|404.62|9596
1616454000000|2021-03-22 23:00:00|413.26|409.26|409.72|405.72|416.23|412.23|409.42|405.42|8384
1616457600000|2021-03-23 00:00:00|409.77|405.77|416.17|412.17|416.85|412.85|406.77|402.77|9265
1616461200000|2021-03-23 01:00:00|416.16|412.16|419.11|415.11|419.16|415.16|413.4|409.4|7142
1616464800000|2021-03-23 02:00:00|419.1|415.1|421.95|417.95|428.5|424.5|417.57|413.57|8568
1616468400000|2021-03-23 03:00:00|422.05|418.05|423.82|419.82|425.4|421.4|419.63|415.63|7828
1616472000000|2021-03-23 04:00:00|423.84|419.84|419.39|415.39|424.42|420.42|416.24|412.24|7390
1616475600000|2021-03-23 05:00:00|419.43|415.43|412.27|408.27|420.24|416.24|408.71|404.71|8884
1616479200000|2021-03-23 06:00:00|412.26|408.26|407.28|403.28|413.34|409.34|406.13|402.13|9092
1616482800000|2021-03-23 07:00:00|407.29|403.29|413.69|409.69|414.43|410.43|407.23|403.23|6554
1616486400000|2021-03-23 08:00:00|413.66|409.66|415.39|411.39|415.8|411.8|410.15|406.15|6077
1616490000000|2021-03-23 09:00:00|415.36|411.36|415.33|411.33|416.09|412.09|413.48|409.48|5549
1616493600000|2021-03-23 10:00:00|415.35|411.35|413.56|409.56|415.92|411.92|412.62|408.62|5092
1616497200000|2021-03-23 11:00:00|413.59|409.59|410.39|406.39|416.9|412.9|408.69|404.69|6165
1616500800000|2021-03-23 12:00:00|410.41|406.41|416.84|412.84|417.06|413.06|410.41|406.41|7250
1616504400000|2021-03-23 13:00:00|416.85|412.85|416.53|412.53|419.91|415.91|415.24|411.24|6967
1616508000000|2021-03-23 14:00:00|416.51|412.51|416.9|412.9|418.19|414.19|414.14|410.14|6845
1616511600000|2021-03-23 15:00:00|416.92|412.92|415.81|411.81|418.57|414.57|415.34|411.34|5047
1616515200000|2021-03-23 16:00:00|415.82|411.82|416.2|412.2|418.45|414.45|411.75|407.75|7054
1616518800000|2021-03-23 17:00:00|416.25|412.25|423.21|419.21|423.88|419.88|416.25|412.25|5784
1616522400000|2021-03-23 18:00:00|423.22|419.22|419.42|415.42|423.35|419.35|419.41|415.41|6118
1616526000000|2021-03-23 19:00:00|419.36|415.36|416.5|412.5|421.61|417.61|415.08|411.08|5749
1616529600000|2021-03-23 20:00:00|416.46|412.46|411.84|407.84|417.13|413.13|411.17|407.17|5880
1616533200000|2021-03-23 21:00:00|411.83|407.83|411.88|407.88|412.88|408.88|409.81|405.81|4525
1616536800000|2021-03-23 22:00:00|411.89|407.89|410.06|406.06|414.84|410.84|410.01|406.01|6941
1616540400000|2021-03-23 23:00:00|410.08|406.08|410.89|406.89|415.56|411.56|410.06|406.06|6487
1616544000000|2021-03-24 00:00:00|410.86|406.86|406.64|402.64|413.64|409.64|406.25|402.25|7981
1616547600000|2021-03-24 01:00:00|406.65|402.65|411.21|407.21|411.71|407.71|405.55|401.55|5758
1616551200000|2021-03-24 02:00:00|411.23|407.23|414.06|410.06|415.23|411.23|410.63|406.63|4625
1616554800000|2021-03-24 03:00:00|414.05|410.05|413.36|409.36|415.01|411.01|411.95|407.95|3867
1616558400000|2021-03-24 04:00:00|413.39|409.39|412.08|408.08|414.83|410.83|411.43|407.43|3974
1616562000000|2021-03-24 05:00:00|412.07|408.07|412.29|408.29|414.35|410.35|409.32|405.32|5127
1616565600000|2021-03-24 06:00:00|412.28|408.28|415.07|411.07|417.56|413.56|410.35|406.35|5541
1616569200000|2021-03-24 07:00:00|415.11|411.11|418.97|414.97|419.52|415.52|415.06|411.06|5254
1616572800000|2021-03-24 08:00:00|418.99|414.99|419.93|415.93|421.24|417.24|418.95|414.95|4166
1616576400000|2021-03-24 09:00:00|419.94|415.94|420.12|416.12|420.86|416.86|419.67|415.67|3844
1616580000000|2021-03-24 10:00:00|420.13|416.13|419.05|415.05|420.35|416.35|417.48|413.48|4468
1616583600000|2021-03-24 11:00:00|419.06|415.06|419.96|415.96|420.19|416.19|417.55|413.55|4108
1616587200000|2021-03-24 12:00:00|419.95|415.95|422.34|418.34|423.59|419.59|419.95|415.95|5260
1616590800000|2021-03-24 13:00:00|422.35|418.35|418.32|414.32|422.8|418.8|416.17|412.17|5698
1616594400000|2021-03-24 14:00:00|418.33|414.33|427.58|423.58|432.56|428.56|417.81|413.81|7739
1616598000000|2021-03-24 15:00:00|427.6|423.6|424.91|420.91|430.46|426.46|422.4|418.4|7583
1616601600000|2021-03-24 16:00:00|424.92|420.92|428.38|424.38|432.15|428.15|423.15|419.15|7690
1616605200000|2021-03-24 17:00:00|428.35|424.35|428.45|424.45|431.6|427.6|425.54|421.54|6544
1616608800000|2021-03-24 18:00:00|428.47|424.47|419.85|415.85|429.52|425.52|419.82|415.82|6348
1616612400000|2021-03-24 19:00:00|419.87|415.87|413.84|409.84|422.56|418.56|411.36|407.36|7794
1616616000000|2021-03-24 20:00:00|413.75|409.75|411.71|407.71|413.75|409.75|406.42|402.42|7830
1616619600000|2021-03-24 21:00:00|411.72|407.72|408.14|404.14|412.86|408.86|407.41|403.41|5750
1616623200000|2021-03-24 22:00:00|408.15|404.15|369.15|365.15|409.41|405.41|348.26|344.26|8955
1616626800000|2021-03-24 23:00:00|369.09|365.09|371.37|367.37|374.94|370.94|366.74|362.74|8626
1616630400000|2021-03-25 00:00:00|371.39|367.39|374.88|370.88|375.85|371.85|367.17|363.17|9274
1616634000000|2021-03-25 01:00:00|374.89|370.89|361.12|357.12|375.05|371.05|360.13|356.13|9185
1616637600000|2021-03-25 02:00:00|361.08|357.08|368.99|364.99|372.54|368.54|355.28|351.28|9970
1616641200000|2021-03-25 03:00:00|368.98|364.98|370.8|366.8|371.55|367.55|366.57|362.57|7992
1616644800000|2021-03-25 04:00:00|370.82|366.82|372.22|368.22|373.54|369.54|367.44|363.44|6734
1616648400000|2021-03-25 05:00:00|372.2|368.2|375.85|371.85|376.05|372.05|371.74|367.74|4909
1616652000000|2021-03-25 06:00:00|375.84|371.84|376.17|372.17|378.04|374.04|374.7|370.7|4510
1616655600000|2021-03-25 07:00:00|376.15|372.15|369.91|365.91|377.3|373.3|369.45|365.45|4802
1616659200000|2021-03-25 08:00:00|369.95|365.95|376.2|372.2|376.99|372.99|369.1|365.1|7548
1616662800000|2021-03-25 09:00:00|376.24|372.24|377.18|373.18|378.19|374.19|374.3|370.3|6740
1616666400000|2021-03-25 10:00:00|377.17|373.17|379.23|375.23|380.07|376.07|373.68|369.68|6027
1616670000000|2021-03-25 11:00:00|379.24|375.24|371.12|367.12|380.03|376.03|370.65|366.65|6360
1616673600000|2021-03-25 12:00:00|371.14|367.14|367.97|363.97|374.47|370.47|358.53|354.53|10406
1616677200000|2021-03-25 13:00:00|367.98|363.98|371.35|367.35|374|370|364.49|360.49|7845
1616680800000|2021-03-25 14:00:00|371.37|367.37|370.16|366.16|374.1|370.1|367.91|363.91|7209
1616684400000|2021-03-25 15:00:00|370.19|366.19|366.19|362.19|370.91|366.91|365.04|361.04|8116
1616688000000|2021-03-25 16:00:00|366.17|362.17|367.32|363.32|370.61|366.61|360.98|356.98|8815
1616691600000|2021-03-25 17:00:00|367.26|363.26|369.87|365.87|369.88|365.88|365.93|361.93|6064
1616695200000|2021-03-25 18:00:00|369.84|365.84|372.74|368.74|373.51|369.51|369.04|365.04|5956
1616698800000|2021-03-25 19:00:00|372.73|368.73|372.18|368.18|373.47|369.47|369.05|365.05|5798
1616702400000|2021-03-25 20:00:00|372.19|368.19|371.22|367.22|373.27|369.27|370.39|366.39|5109
1616706000000|2021-03-25 21:00:00|371.23|367.23|372.8|368.8|373.1|369.1|371.09|367.09|2793
1616709600000|2021-03-25 22:00:00|372.81|368.81|369.77|365.77|375.48|371.48|368.47|364.47|5170
1616713200000|2021-03-25 23:00:00|369.79|365.79|369.51|365.51|371.9|367.9|368.99|364.99|5771
1616716800000|2021-03-26 00:00:00|369.53|365.53|376.26|372.26|376.44|372.44|369.3|365.3|6489
1616720400000|2021-03-26 01:00:00|376.27|372.27|376.5|372.5|377.17|373.17|374.01|370.01|4918
1616724000000|2021-03-26 02:00:00|376.52|372.52|370.57|366.57|377.37|373.37|369.95|365.95|5457
1616727600000|2021-03-26 03:00:00|370.59|366.59|374.86|370.86|375.6|371.6|370.59|366.59|5402
1616731200000|2021-03-26 04:00:00|374.84|370.84|374.94|370.94|375.31|371.31|372.15|368.15|5261
1616734800000|2021-03-26 05:00:00|374.95|370.95|375.78|371.78|376.11|372.11|373.85|369.85|4405
1616738400000|2021-03-26 06:00:00|375.79|371.79|374.76|370.76|377.34|373.34|373.73|369.73|4283
1616742000000|2021-03-26 07:00:00|374.78|370.78|376.88|372.88|376.88|372.88|371.71|367.71|6664
1616745600000|2021-03-26 08:00:00|376.84|372.84|377.89|373.89|379.7|375.7|376.03|372.03|6101
1616749200000|2021-03-26 09:00:00|377.86|373.86|379.6|375.6|382.14|378.14|377.55|373.55|5749
1616752800000|2021-03-26 10:00:00|379.61|375.61|383.4|379.4|384.28|380.28|378.3|374.3|5514
1616756400000|2021-03-26 11:00:00|383.38|379.38|416.37|412.37|417.98|413.98|382.82|378.82|9458
1616760000000|2021-03-26 12:00:00|416.33|412.33|409.72|405.72|420.95|416.95|406.78|402.78|9680
1616763600000|2021-03-26 13:00:00|409.75|405.75|409.71|405.71|412.72|408.72|404.67|400.67|6741
1616767200000|2021-03-26 14:00:00|409.72|405.72|407.9|403.9|410.12|406.12|406.35|402.35|6242
1616770800000|2021-03-26 15:00:00|407.91|403.91|412.28|408.28|412.87|408.87|406.66|402.66|5803
1616774400000|2021-03-26 16:00:00|412.34|408.34|412.59|408.59|418.67|414.67|408.73|404.73|8576
1616778000000|2021-03-26 17:00:00|412.58|408.58|411.39|407.39|413.1|409.1|408.99|404.99|5529
1616781600000|2021-03-26 18:00:00|411.41|407.41|408.58|404.58|412.33|408.33|406.68|402.68|4633
1616785200000|2021-03-26 19:00:00|408.57|404.57|409.33|405.33|409.65|405.65|406.75|402.75|3987
1616788800000|2021-03-26 20:00:00|409.34|405.34|414.11|410.11|417.07|413.07|409.17|405.17|5181
1616832000000|2021-03-27 08:00:00|411.67|407.67|412.42|408.42|413.71|409.71|410.34|406.34|5784
1616835600000|2021-03-27 09:00:00|412.41|408.41|413.6|409.6|414.94|410.94|411.65|407.65|5000
1616839200000|2021-03-27 10:00:00|413.59|409.59|405.81|401.81|413.87|409.87|405.8|401.8|4945
1616842800000|2021-03-27 11:00:00|405.8|401.8|406.22|402.22|410|406|404.27|400.27|6248
1616846400000|2021-03-27 12:00:00|406.23|402.23|403.76|399.76|407.36|403.36|400.07|396.07|7637
1616850000000|2021-03-27 13:00:00|403.77|399.77|408|404|408.86|404.86|402.14|398.14|5677
1616853600000|2021-03-27 14:00:00|407.99|403.99|407.32|403.32|409.24|405.24|405.39|401.39|6080
1616857200000|2021-03-27 15:00:00|407.29|403.29|408.3|404.3|409.78|405.78|406.36|402.36|5222
1616860800000|2021-03-27 16:00:00|408.27|404.27|413.57|409.57|414.41|410.41|407.53|403.53|6705
1616864400000|2021-03-27 17:00:00|413.59|409.59|412.88|408.88|413.73|409.73|411.85|407.85|4506
1616868000000|2021-03-27 18:00:00|412.87|408.87|411.77|407.77|412.96|408.96|410.36|406.36|4259
1616871600000|2021-03-27 19:00:00|411.76|407.76|410.11|406.11|412.33|408.33|409.32|405.32|3790
1616875200000|2021-03-27 20:00:00|410.13|406.13|411.57|407.57|412.68|408.68|410.12|406.12|4358
1616878800000|2021-03-27 21:00:00|411.53|407.53|414.6|410.6|415.43|411.43|411.08|407.08|3333
1616882400000|2021-03-27 22:00:00|414.59|410.59|413.37|409.37|414.93|410.93|411.55|407.55|4979
1616886000000|2021-03-27 23:00:00|413.38|409.38|411.23|407.23|413.91|409.91|410.93|406.93|5464
1616889600000|2021-03-28 00:00:00|411.22|407.22|413.58|409.58|414.22|410.22|407.58|403.58|5787
1616893200000|2021-03-28 01:00:00|413.6|409.6|417.62|413.62|418.08|414.08|411.69|407.69|4711
1616896800000|2021-03-28 02:00:00|417.63|413.63|418.77|414.77|421.69|417.69|415|411|5873
1616900400000|2021-03-28 03:00:00|418.8|414.8|418.38|414.38|420.32|416.32|416.57|412.57|4720
1616904000000|2021-03-28 04:00:00|418.37|414.37|417.55|413.55|419.36|415.36|417.18|413.18|4303
1616907600000|2021-03-28 05:00:00|417.56|413.56|416.32|412.32|418.18|414.18|415.33|411.33|3433
1616911200000|2021-03-28 06:00:00|416.33|412.33|416.91|412.91|417.48|413.48|413.5|409.5|4415
1616914800000|2021-03-28 07:00:00|416.9|412.9|421.61|417.61|421.72|417.72|416.4|412.4|4169
1616918400000|2021-03-28 08:00:00|421.63|417.63|419.83|415.83|422.59|418.59|417.19|413.19|4821
1616922000000|2021-03-28 09:00:00|419.84|415.84|419.4|415.4|421.87|417.87|418.8|414.8|2871
1616925600000|2021-03-28 10:00:00|416.41|412.41|416.29|412.29|417.45|413.45|413|409|2957
1616929200000|2021-03-28 11:00:00|416.24|412.24|413.58|409.58|416.3|412.3|413.51|409.51|2664
1616932800000|2021-03-28 12:00:00|413.56|409.56|412.16|408.16|415.8|411.8|408.73|404.73|4112
1616936400000|2021-03-28 13:00:00|412.11|408.11|414.15|410.15|415.38|411.38|411.83|407.83|2495
1616940000000|2021-03-28 14:00:00|414.2|410.2|412.4|408.4|414.2|410.2|410.01|406.01|2414
1616943600000|2021-03-28 15:00:00|412.44|408.44|415.86|411.86|415.87|411.87|410.52|406.52|2945
1616947200000|2021-03-28 16:00:00|415.83|411.83|420.88|416.88|423.16|419.16|413.14|409.14|6920
1616950800000|2021-03-28 17:00:00|420.87|416.87|417.71|413.71|421.51|417.51|416.54|412.54|5491
1616954400000|2021-03-28 18:00:00|417.67|413.67|408.85|404.85|417.87|413.87|408.74|404.74|5912
1616958000000|2021-03-28 19:00:00|408.84|404.84|409.39|405.39|411.52|407.52|405.44|401.44|7113
1616961600000|2021-03-28 20:00:00|409.38|405.38|407.72|403.72|409.43|405.43|407.01|403.01|5532
1616965200000|2021-03-28 21:00:00|407.74|403.74|408.76|404.76|409.76|405.76|406.85|402.85|2993
1616968800000|2021-03-28 22:00:00|408.75|404.75|411.32|407.32|411.37|407.37|407.74|403.74|3624
1616972400000|2021-03-28 23:00:00|411.34|407.34|413.05|409.05|413.41|409.41|410.64|406.64|3066
1616976000000|2021-03-29 00:00:00|413.06|409.06|409.97|405.97|413.44|409.44|408.84|404.84|4654
1616979600000|2021-03-29 01:00:00|409.99|405.99|411.49|407.49|411.49|407.49|408.45|404.45|4384
1616983200000|2021-03-29 02:00:00|411.56|407.56|414.89|410.89|416.56|412.56|411.2|407.2|5566
1616986800000|2021-03-29 03:00:00|414.88|410.88|415.32|411.32|418.31|414.31|414.04|410.04|4761
1616990400000|2021-03-29 04:00:00|415.29|411.29|414.76|410.76|416.67|412.67|413.77|409.77|4500
1616994000000|2021-03-29 05:00:00|414.75|410.75|422.21|418.21|427.57|423.57|413.82|409.82|7782
1616997600000|2021-03-29 06:00:00|422.23|418.23|422.63|418.63|425.22|421.22|421.87|417.87|5840
1617001200000|2021-03-29 07:00:00|422.62|418.62|422.53|418.53|426.24|422.24|422.23|418.23|4534
1617004800000|2021-03-29 08:00:00|422.54|418.54|428.3|424.3|430.89|426.89|422.54|418.54|5265
1617008400000|2021-03-29 09:00:00|428.32|424.32|431.15|427.15|431.97|427.97|428.32|424.32|5330
1617012000000|2021-03-29 10:00:00|431.13|427.13|429.33|425.33|433.15|429.15|428.87|424.87|4008
1617015600000|2021-03-29 11:00:00|429.34|425.34|427.54|423.54|430.79|426.79|426.63|422.63|3696
1617019200000|2021-03-29 12:00:00|427.57|423.57|429.26|425.26|431.3|427.3|427.57|423.57|3708
1617022800000|2021-03-29 13:00:00|429.27|425.27|427.7|423.7|429.84|425.84|426.92|422.92|3361
1617026400000|2021-03-29 14:00:00|427.71|423.71|426.4|422.4|428.37|424.37|425.52|421.52|3656
1617030000000|2021-03-29 15:00:00|426.39|422.39|423.12|419.12|426.85|422.85|418.94|414.94|5753
1617033600000|2021-03-29 16:00:00|423.07|419.07|425.09|421.09|426.49|422.49|422.3|418.3|5091
1617037200000|2021-03-29 17:00:00|425.04|421.04|426.92|422.92|427.2|423.2|424.61|420.61|4038
1617040800000|2021-03-29 18:00:00|426.93|422.93|424.79|420.79|427|423|424.57|420.57|3501
1617044400000|2021-03-29 19:00:00|424.8|420.8|427.74|423.74|428.62|424.62|424.62|420.62|3794
1617048000000|2021-03-29 20:00:00|427.73|423.73|425.19|421.19|427.73|423.73|423.98|419.98|4173
1617051600000|2021-03-29 21:00:00|425.21|421.21|427.44|423.44|428.36|424.36|424.99|420.99|2743
1617055200000|2021-03-29 22:00:00|427.42|423.42|426.65|422.65|427.42|423.42|424.66|420.66|3054
1617058800000|2021-03-29 23:00:00|426.66|422.66|429.86|425.86|431.12|427.12|426.25|422.25|3201
1617062400000|2021-03-30 00:00:00|429.85|425.85|432.43|428.43|433.98|429.98|426.9|422.9|4931
1617066000000|2021-03-30 01:00:00|432.42|428.42|425.38|421.38|432.47|428.47|423.12|419.12|4560
1617069600000|2021-03-30 02:00:00|425.4|421.4|427.01|423.01|427.7|423.7|423.97|419.97|5055
1617073200000|2021-03-30 03:00:00|427|423|425.02|421.02|427.59|423.59|423.08|419.08|4302
1617076800000|2021-03-30 04:00:00|425|421|428.85|424.85|429.98|425.98|423.71|419.71|5086
1617080400000|2021-03-30 05:00:00|428.83|424.83|428.77|424.77|428.88|424.88|426.75|422.75|3476
1617084000000|2021-03-30 06:00:00|428.75|424.75|430.1|426.1|430.67|426.67|428.12|424.12|3079
1617087600000|2021-03-30 07:00:00|430.11|426.11|429.81|425.81|430.49|426.49|428.84|424.84|2728
1617091200000|2021-03-30 08:00:00|429.8|425.8|427.45|423.45|432.32|428.32|425.77|421.77|4386
1617094800000|2021-03-30 09:00:00|427.42|423.42|430.07|426.07|430.7|426.7|426.64|422.64|4068
1617098400000|2021-03-30 10:00:00|430.08|426.08|431.05|427.05|433.52|429.52|429.56|425.56|4911
1617102000000|2021-03-30 11:00:00|431.01|427.01|435.24|431.24|435.32|431.32|430.95|426.95|3668
1617105600000|2021-03-30 12:00:00|435.23|431.23|433.13|429.13|435.65|431.65|432.89|428.89|2733
1617109200000|2021-03-30 13:00:00|433.12|429.12|437.33|433.33|442.63|438.63|432.97|428.97|5288
1617112800000|2021-03-30 14:00:00|437.31|433.31|436.02|432.02|438.22|434.22|434.07|430.07|4485
1617116400000|2021-03-30 15:00:00|436.03|432.03|430.82|426.82|437.15|433.15|427.88|423.88|4267
1617120000000|2021-03-30 16:00:00|430.84|426.84|433.21|429.21|433.75|429.75|430.63|426.63|4847
1617123600000|2021-03-30 17:00:00|433.22|429.22|433.32|429.32|433.83|429.83|432.58|428.58|2943
1617127200000|2021-03-30 18:00:00|433.31|429.31|434.04|430.04|436.04|432.04|433.31|429.31|3406
1617130800000|2021-03-30 19:00:00|434.06|430.06|435.93|431.93|435.93|431.93|433.26|429.26|2988
1617134400000|2021-03-30 20:00:00|435.94|431.94|432.97|428.97|436.3|432.3|431.91|427.91|4993
1617138000000|2021-03-30 21:00:00|432.96|428.96|438.11|434.11|439.29|435.29|432.91|428.91|3186
1617141600000|2021-03-30 22:00:00|438.07|434.07|437.08|433.08|438.11|434.11|436.05|432.05|3259
1617145200000|2021-03-30 23:00:00|437.09|433.09|435.93|431.93|437.09|433.09|435.3|431.3|2902
1617148800000|2021-03-31 00:00:00|435.95|431.95|438.86|434.86|440.53|436.53|435.93|431.93|4536
1617152400000|2021-03-31 01:00:00|438.87|434.87|439.35|435.35|439.99|435.99|438.01|434.01|3570
1617156000000|2021-03-31 02:00:00|439.33|435.33|435.18|431.18|439.35|435.35|434.93|430.93|4155
1617159600000|2021-03-31 03:00:00|435.11|431.11|429.65|425.65|435.12|431.12|425.63|421.63|8344
1617163200000|2021-03-31 04:00:00|429.63|425.63|428.82|424.82|429.63|425.63|426.22|422.22|4716
1617166800000|2021-03-31 05:00:00|428.79|424.79|430.63|426.63|430.87|426.87|426.85|422.85|3159
1617170400000|2021-03-31 06:00:00|430.62|426.62|433.04|429.04|435.53|431.53|430.14|426.14|4415
1617174000000|2021-03-31 07:00:00|432.98|428.98|419.19|415.19|434.77|430.77|411.78|407.78|4973
1617177600000|2021-03-31 08:00:00|419.5|415.5|420.73|416.73|420.88|416.88|408.98|404.98|9963
1617181200000|2021-03-31 09:00:00|420.69|416.69|420.81|416.81|422.78|418.78|418.32|414.32|7292
1617184800000|2021-03-31 10:00:00|420.8|416.8|418.43|414.43|422.48|418.48|414.19|410.19|7533
1617188400000|2021-03-31 11:00:00|418.37|414.37|421.14|417.14|422.3|418.3|418.29|414.29|4496
1617192000000|2021-03-31 12:00:00|421.17|417.17|425.71|421.71|426.4|422.4|418.96|414.96|5624
1617195600000|2021-03-31 13:00:00|425.67|421.67|428.65|424.65|430.77|426.77|425.67|421.67|6532
1617199200000|2021-03-31 14:00:00|428.6|424.6|439.92|435.92|441.8|437.8|426.86|422.86|8101
1617202800000|2021-03-31 15:00:00|439.94|435.94|441.01|437.01|445.45|441.45|437.78|433.78|8279
1617206400000|2021-03-31 16:00:00|441.08|437.08|443.12|439.12|448.15|444.15|438.88|434.88|8738
1617210000000|2021-03-31 17:00:00|443.13|439.13|463.7|459.7|468.49|464.49|442.93|438.93|9758
1617213600000|2021-03-31 18:00:00|463.77|459.77|466.53|462.53|466.91|462.91|458.77|454.77|7837
1617217200000|2021-03-31 19:00:00|466.55|462.55|463.76|459.76|472.7|468.7|458.71|454.71|9367
1617220800000|2021-03-31 20:00:00|463.79|459.79|477.19|473.19|487.35|483.35|461.37|457.37|10566
1617224400000|2021-03-31 21:00:00|477.17|473.17|476.91|472.91|483.78|479.78|473.52|469.52|6208
1617228000000|2021-03-31 22:00:00|476.92|472.92|485.06|481.06|492.16|488.16|470.16|466.16|9226
1617231600000|2021-03-31 23:00:00|485.05|481.05|482.48|478.48|485.42|481.42|478|474|8652
1617235200000|2021-04-01 00:00:00|482.41|478.41|489.34|485.34|498.69|494.69|478.14|474.14|9360
1617238800000|2021-04-01 01:00:00|489.35|485.35|481.58|477.58|489.9|485.9|474.7|470.7|7481
1617242400000|2021-04-01 02:00:00|481.55|477.55|480.39|476.39|483.28|479.28|476.04|472.04|6055
1617246000000|2021-04-01 03:00:00|480.41|476.41|475.76|471.76|480.41|476.41|473.02|469.02|5285
1617249600000|2021-04-01 04:00:00|475.79|471.79|482.72|478.72|488.42|484.42|475.67|471.67|7427
1617253200000|2021-04-01 05:00:00|482.7|478.7|477.98|473.98|485.22|481.22|476.91|472.91|6971
1617256800000|2021-04-01 06:00:00|477.96|473.96|486.59|482.59|495.3|491.3|477.94|473.94|8759
1617260400000|2021-04-01 07:00:00|486.55|482.55|493.14|489.14|493.73|489.73|480.9|476.9|8357
1617264000000|2021-04-01 08:00:00|493.15|489.15|488.43|484.43|495.43|491.43|486.05|482.05|7661
1617267600000|2021-04-01 09:00:00|488.45|484.45|485.61|481.61|494.29|490.29|483.77|479.77|7540
1617271200000|2021-04-01 10:00:00|485.56|481.56|479.69|475.69|486.21|482.21|478.7|474.7|7747
1617274800000|2021-04-01 11:00:00|479.72|475.72|480.2|476.2|483.57|479.57|474.44|470.44|7433
1617278400000|2021-04-01 12:00:00|480.21|476.21|481.14|477.14|482.67|478.67|478.61|474.61|5872
1617282000000|2021-04-01 13:00:00|481.1|477.1|484.72|480.72|488.19|484.19|480.92|476.92|5845
1617285600000|2021-04-01 14:00:00|484.73|480.73|493.32|489.32|493.43|489.43|479.67|475.67|7358
1617289200000|2021-04-01 15:00:00|493.33|489.33|489.27|485.27|493.36|489.36|484.39|480.39|7701
1617292800000|2021-04-01 16:00:00|489.39|485.39|522.88|518.88|530.57|526.57|489.39|485.39|11239
1617296400000|2021-04-01 17:00:00|522.87|518.87|519.83|515.83|533.84|529.84|517.3|513.3|10040
1617300000000|2021-04-01 18:00:00|519.87|515.87|554.43|550.43|559.16|555.16|516.64|512.64|11492
1617303600000|2021-04-01 19:00:00|554.44|550.44|569.25|565.25|599.59|595.59|554.41|550.41|12124
1617307200000|2021-04-01 20:00:00|569.18|565.18|556.87|552.87|578.55|574.55|556.29|552.29|10540
1617310800000|2021-04-01 21:00:00|556.86|552.86|550.67|546.67|567.13|563.13|548.4|544.4|8022
1617314400000|2021-04-01 22:00:00|550.68|546.68|552.05|548.05|554.32|550.32|544.83|540.83|8689
1617318000000|2021-04-01 23:00:00|552.14|548.14|561.2|557.2|563.75|559.75|552.05|548.05|9608
1617321600000|2021-04-02 00:00:00|561.17|557.17|546.74|542.74|569.29|565.29|539.35|535.35|10816
1617325200000|2021-04-02 01:00:00|546.7|542.7|555.35|551.35|555.75|551.75|540.78|536.78|10056
1617328800000|2021-04-02 02:00:00|555.41|551.41|545.53|541.53|559.05|555.05|541.98|537.98|10370
1617332400000|2021-04-02 03:00:00|545.43|541.43|554.29|550.29|555.69|551.69|545.35|541.35|8749
1617336000000|2021-04-02 04:00:00|554.24|550.24|555.87|551.87|566.5|562.5|546.47|542.47|8600
1617339600000|2021-04-02 05:00:00|555.88|551.88|554.88|550.88|559|555|552.2|548.2|6676
1617343200000|2021-04-02 06:00:00|554.89|550.89|547.3|543.3|555.44|551.44|545.69|541.69|7156
1617346800000|2021-04-02 07:00:00|547.33|543.33|550.05|546.05|554.05|550.05|547.3|543.3|6895
1617350400000|2021-04-02 08:00:00|550.04|546.04|559.9|555.9|565.79|561.79|549.72|545.72|9389
1617354000000|2021-04-02 09:00:00|559.93|555.93|570.13|566.13|578.17|574.17|556.18|552.18|10562
1617357600000|2021-04-02 10:00:00|570.14|566.14|566.81|562.81|574.32|570.32|565.48|561.48|9362
1617361200000|2021-04-02 11:00:00|566.84|562.84|558.92|554.92|566.86|562.86|555.44|551.44|9793
1617364800000|2021-04-02 12:00:00|558.95|554.95|560.62|556.62|562.85|558.85|554.55|550.55|10046
1617368400000|2021-04-02 13:00:00|560.63|556.63|550.28|546.28|560.68|556.68|543.36|539.36|10026
1617372000000|2021-04-02 14:00:00|550.27|546.27|567.71|563.71|571.29|567.29|550.16|546.16|9732
1617375600000|2021-04-02 15:00:00|567.77|563.77|577.92|573.92|579.79|575.79|565.57|561.57|10551
1617379200000|2021-04-02 16:00:00|577.91|573.91|607.69|603.69|632.77|628.77|577.85|573.85|12640
1617382800000|2021-04-02 17:00:00|607.7|603.7|614.27|610.27|621.56|617.56|602.31|598.31|11378
1617386400000|2021-04-02 18:00:00|614.31|610.31|609.48|605.48|619.84|615.84|607.6|603.6|10826
1617390000000|2021-04-02 19:00:00|609.49|605.49|622.67|618.67|624.66|620.66|603.99|599.99|10086
1617393600000|2021-04-02 20:00:00|622.65|618.65|620.06|616.06|635.72|631.72|613.84|609.84|11446
1617433200000|2021-04-03 07:00:00|628.67|624.67|622.98|618.98|633.92|629.92|622.04|618.04|8961
1617436800000|2021-04-03 08:00:00|623.1|619.1|609.81|605.81|628.13|624.13|599.11|595.11|10304
1617440400000|2021-04-03 09:00:00|609.78|605.78|618.72|614.72|620.42|616.42|596.74|592.74|10996
1617444000000|2021-04-03 10:00:00|618.73|614.73|616.96|612.96|621.95|617.95|611.91|607.91|9350
1617447600000|2021-04-03 11:00:00|616.97|612.97|609.65|605.65|625.42|621.42|609.04|605.04|9625
1617451200000|2021-04-03 12:00:00|609.66|605.66|618.14|614.14|621|617|605.82|601.82|9344
1617454800000|2021-04-03 13:00:00|618.15|614.15|614.68|610.68|618.15|614.15|610.91|606.91|9179
1617458400000|2021-04-03 14:00:00|614.66|610.66|614.84|610.84|631.89|627.89|613.75|609.75|10436
1617462000000|2021-04-03 15:00:00|614.92|610.92|605.05|601.05|618|614|604.39|600.39|9934
1617465600000|2021-04-03 16:00:00|605.04|601.04|565.47|561.47|610.72|606.72|558.18|554.18|12029
1617469200000|2021-04-03 17:00:00|565.53|561.53|567.85|563.85|573.79|569.79|553.82|549.82|11572
1617472800000|2021-04-03 18:00:00|567.95|563.95|572.34|568.34|573.07|569.07|548.81|544.81|10761
1617476400000|2021-04-03 19:00:00|572.33|568.33|572.15|568.15|575.86|571.86|565.92|561.92|9180
1617480000000|2021-04-03 20:00:00|572.22|568.22|558.7|554.7|572.22|568.22|555.13|551.13|8967
1617483600000|2021-04-03 21:00:00|558.69|554.69|537.45|533.45|564.52|560.52|530.31|526.31|7759
1617487200000|2021-04-03 22:00:00|537.48|533.48|545.31|541.31|547.04|543.04|524.04|520.04|11318
1617490800000|2021-04-03 23:00:00|545.25|541.25|543.25|539.25|555.88|551.88|540.52|536.52|10972
1617494400000|2021-04-04 00:00:00|543.17|539.17|553.08|549.08|560.58|556.58|536.21|532.21|11051
1617498000000|2021-04-04 01:00:00|553.04|549.04|555.85|551.85|558.76|554.76|545.21|541.21|10029
1617501600000|2021-04-04 02:00:00|555.77|551.77|556.86|552.86|560.31|556.31|555.15|551.15|7199
1617505200000|2021-04-04 03:00:00|556.87|552.87|564.25|560.25|564.25|560.25|552.49|548.49|7603
1617508800000|2021-04-04 04:00:00|564.2|560.2|558.54|554.54|564.99|560.99|556.02|552.02|8490
1617512400000|2021-04-04 05:00:00|558.58|554.58|558.7|554.7|565.57|561.57|554.24|550.24|8783
1617516000000|2021-04-04 06:00:00|558.69|554.69|564.71|560.71|565.13|561.13|550.88|546.88|9414
1617519600000|2021-04-04 07:00:00|564.7|560.7|578.09|574.09|578.1|574.1|562.41|558.41|8917
1617523200000|2021-04-04 08:00:00|578.08|574.08|578.82|574.82|584.33|580.33|570.22|566.22|10387
1617526800000|2021-04-04 09:00:00|578.81|574.81|586.08|582.08|591.7|587.7|576.37|572.37|10228
1617530400000|2021-04-04 10:00:00|586.05|582.05|597.43|593.43|597.44|593.44|583.71|579.71|10187
1617534000000|2021-04-04 11:00:00|597.35|593.35|581.74|577.74|597.95|593.95|579.89|575.89|9913
1617537600000|2021-04-04 12:00:00|581.75|577.75|591.01|587.01|594.52|590.52|577.81|573.81|10241
1617541200000|2021-04-04 13:00:00|591.02|587.02|593.33|589.33|600.31|596.31|589.97|585.97|9522
1617544800000|2021-04-04 14:00:00|593.32|589.32|591.11|587.11|596.99|592.99|589.33|585.33|8673
1617548400000|2021-04-04 15:00:00|591.14|587.14|580.44|576.44|592.81|588.81|576.91|572.91|9565
1617552000000|2021-04-04 16:00:00|580.43|576.43|611.74|607.74|618.76|614.76|578.31|574.31|11113
1617555600000|2021-04-04 17:00:00|611.72|607.72|606.18|602.18|612.03|608.03|603.51|599.51|9556
1617559200000|2021-04-04 18:00:00|606.2|602.2|605.35|601.35|612.41|608.41|605.24|601.24|8773
1617562800000|2021-04-04 19:00:00|605.34|601.34|594.5|590.5|606.48|602.48|592.52|588.52|8646
1617566400000|2021-04-04 20:00:00|594.47|590.47|605.99|601.99|606.26|602.26|594.37|590.37|9291
1617570000000|2021-04-04 21:00:00|606.06|602.06|613.23|609.23|614.03|610.03|603.64|599.64|7137
1617573600000|2021-04-04 22:00:00|613.21|609.21|624.46|620.46|624.88|620.88|607.74|603.74|8596
1617577200000|2021-04-04 23:00:00|624.44|620.44|630.31|626.31|631.94|627.94|617.57|613.57|10216
1617580800000|2021-04-05 00:00:00|630.27|626.27|621.03|617.03|643.17|639.17|620.43|616.43|11382
1617584400000|2021-04-05 01:00:00|621.05|617.05|622.34|618.34|628.89|624.89|617.82|613.82|10445
1617588000000|2021-04-05 02:00:00|622.37|618.37|626.86|622.86|636.18|632.18|613.31|609.31|11015
1617591600000|2021-04-05 03:00:00|626.84|622.84|621.95|617.95|629.62|625.62|619.56|615.56|9951
1617595200000|2021-04-05 04:00:00|621.88|617.88|616.94|612.94|630.36|626.36|616.92|612.92|10181
1617598800000|2021-04-05 05:00:00|616.93|612.93|599.96|595.96|619.9|615.9|590.42|586.42|11087
1617602400000|2021-04-05 06:00:00|599.99|595.99|593.12|589.12|606.83|602.83|592.79|588.79|10224
1617606000000|2021-04-05 07:00:00|593.1|589.1|607.98|603.98|610.28|606.28|585.57|581.57|10251
1617609600000|2021-04-05 08:00:00|608.06|604.06|606.94|602.94|610.39|606.39|597.73|593.73|9985
1617613200000|2021-04-05 09:00:00|606.96|602.96|615.6|611.6|618.46|614.46|603.46|599.46|9596
1617616800000|2021-04-05 10:00:00|615.61|611.61|625.86|621.86|627.01|623.01|615.07|611.07|9695
1617620400000|2021-04-05 11:00:00|625.91|621.91|624.85|620.85|635.59|631.59|622.98|618.98|9158
1617624000000|2021-04-05 12:00:00|624.71|620.71|619.99|615.99|630.95|626.95|619.3|615.3|7829
1617627600000|2021-04-05 13:00:00|619.9|615.9|618.67|614.67|622.36|618.36|608.98|604.98|8339
1617631200000|2021-04-05 14:00:00|618.64|614.64|630.79|626.79|632.4|628.4|618.55|614.55|8411
1617634800000|2021-04-05 15:00:00|630.89|626.89|669.56|665.56|670.39|666.39|627.39|623.39|9858
1617638400000|2021-04-05 16:00:00|669.54|665.54|694.35|690.35|708.53|704.53|658.33|654.33|12507
1617642000000|2021-04-05 17:00:00|694.16|690.16|688.16|684.16|700.51|696.51|670.15|666.15|11704
1617645600000|2021-04-05 18:00:00|688.14|684.14|680.3|676.3|689.13|685.13|675.64|671.64|10541
1617649200000|2021-04-05 19:00:00|680.28|676.28|672.1|668.1|685.96|681.96|665.79|661.79|10047
1617652800000|2021-04-05 20:00:00|672.11|668.11|688.45|684.45|689.02|685.02|672.11|668.11|10317
1617656400000|2021-04-05 21:00:00|688.46|684.46|692.5|688.5|694.35|690.35|676.39|672.39|8700
1617660000000|2021-04-05 22:00:00|692.55|688.55|673.25|669.25|695.98|691.98|672.89|668.89|10320
1617663600000|2021-04-05 23:00:00|673.21|669.21|671.48|667.48|673.21|669.21|650.85|646.85|10818
1617667200000|2021-04-06 00:00:00|671.6|667.6|683.79|679.79|691.62|687.62|666.65|662.65|11141
1617670800000|2021-04-06 01:00:00|683.72|679.72|676.81|672.81|684.14|680.14|660.63|656.63|11240
1617674400000|2021-04-06 02:00:00|676.7|672.7|667.63|663.63|686.78|682.78|666.29|662.29|10730
1617678000000|2021-04-06 03:00:00|667.7|663.7|672.1|668.1|680.96|676.96|667.33|663.33|9520
1617681600000|2021-04-06 04:00:00|672.21|668.21|683.17|679.17|683.39|679.39|672.04|668.04|8794
1617685200000|2021-04-06 05:00:00|683.21|679.21|679.92|675.92|686.08|682.08|672.52|668.52|9361
1617688800000|2021-04-06 06:00:00|679.91|675.91|670.66|666.66|679.92|675.92|664.6|660.6|8987
1617692400000|2021-04-06 07:00:00|670.62|666.62|658.49|654.49|670.66|666.66|653.87|649.87|9695
1617696000000|2021-04-06 08:00:00|658.44|654.44|674|670|679.59|675.59|653.88|649.88|10894
1617699600000|2021-04-06 09:00:00|674.01|670.01|677.52|673.52|689.35|685.35|671.66|667.66|10308
1617703200000|2021-04-06 10:00:00|677.54|673.54|682.28|678.28|710.52|706.52|676.04|672.04|11689
1617706800000|2021-04-06 11:00:00|682.22|678.22|685.47|681.47|697.36|693.36|672.84|668.84|11648
1617710400000|2021-04-06 12:00:00|685.49|681.49|691.88|687.88|709.97|705.97|685.49|681.49|11754
1617714000000|2021-04-06 13:00:00|691.89|687.89|678.42|674.42|698.91|694.91|672.68|668.68|10405
1617717600000|2021-04-06 14:00:00|678.37|674.37|649.44|645.44|678.42|674.42|623.73|619.73|12378
1617721200000|2021-04-06 15:00:00|649.42|645.42|643.04|639.04|653.58|649.58|631.19|627.19|12029
1617724800000|2021-04-06 16:00:00|642.86|638.86|653.33|649.33|661.88|657.88|635.32|631.32|11573
1617728400000|2021-04-06 17:00:00|653.32|649.32|652.65|648.65|655.91|651.91|643.03|639.03|10264
1617732000000|2021-04-06 18:00:00|652.63|648.63|654.1|650.1|654.57|650.57|642.83|638.83|9554
1617735600000|2021-04-06 19:00:00|654.09|650.09|657.97|653.97|658.93|654.93|648.01|644.01|9581
1617739200000|2021-04-06 20:00:00|657.96|653.96|654.5|650.5|659.02|655.02|650.79|646.79|9466
1617742800000|2021-04-06 21:00:00|654.49|650.49|647.52|643.52|661.33|657.33|640.67|636.67|7198
1617746400000|2021-04-06 22:00:00|647.51|643.51|670.96|666.96|672.5|668.5|642.94|638.94|10964
1617750000000|2021-04-06 23:00:00|670.93|666.93|666.42|662.42|673.86|669.86|663.04|659.04|9286
1617753600000|2021-04-07 00:00:00|666.45|662.45|658.82|654.82|678.23|674.23|655.79|651.79|10019
1617757200000|2021-04-07 01:00:00|658.84|654.84|659.62|655.62|660.87|656.87|648.98|644.98|10733
1617760800000|2021-04-07 02:00:00|659.6|655.6|669.55|665.55|673.39|669.39|659.07|655.07|9244
1617764400000|2021-04-07 03:00:00|669.56|665.56|685.1|681.1|685.2|681.2|666.4|662.4|10093
1617768000000|2021-04-07 04:00:00|685.07|681.07|689.19|685.19|691.75|687.75|668.45|664.45|12042
1617771600000|2021-04-07 05:00:00|689.2|685.2|692.1|688.1|706.64|702.64|689.2|685.2|11949
1617775200000|2021-04-07 06:00:00|692.05|688.05|675.07|671.07|698.91|694.91|673.01|669.01|11992
1617778800000|2021-04-07 07:00:00|674.96|670.96|666.58|662.58|675.68|671.68|651.12|647.12|11959
1617782400000|2021-04-07 08:00:00|666.55|662.55|659.15|655.15|672.84|668.84|652.84|648.84|11777
1617786000000|2021-04-07 09:00:00|659.13|655.13|643.07|639.07|664|660|623.9|619.9|12091
1617789600000|2021-04-07 10:00:00|643.06|639.06|616.43|612.43|653.18|649.18|608.08|604.08|12024
1617793200000|2021-04-07 11:00:00|616.35|612.35|601.83|597.83|626.5|622.5|582.93|578.93|12179
1617796800000|2021-04-07 12:00:00|601.81|597.81|611.03|607.03|614.88|610.88|580.22|576.22|12198
1617800400000|2021-04-07 13:00:00|611|607|618.94|614.94|621.12|617.12|602.82|598.82|11409
1617804000000|2021-04-07 14:00:00|618.87|614.87|609.02|605.02|622.51|618.51|606.16|602.16|11418
1617807600000|2021-04-07 15:00:00|609.07|605.07|599.19|595.19|617.19|613.19|593.68|589.68|11559
1617811200000|2021-04-07 16:00:00|599.29|595.29|614.79|610.79|619.28|615.28|587.22|583.22|12062
1617814800000|2021-04-07 17:00:00|614.65|610.65|592.02|588.02|615.26|611.26|588.68|584.68|10910
1617818400000|2021-04-07 18:00:00|592.16|588.16|587.97|583.97|608.77|604.77|587.32|583.32|11434
1617822000000|2021-04-07 19:00:00|587.89|583.89|591.2|587.2|591.7|587.7|575.43|571.43|11706
1617825600000|2021-04-07 20:00:00|591.23|587.23|589.64|585.64|592.09|588.09|577.02|573.02|10566
1617829200000|2021-04-07 21:00:00|589.61|585.61|594.63|590.63|598.75|594.75|585.98|581.98|8654
1617832800000|2021-04-07 22:00:00|594.59|590.59|605.06|601.06|606.37|602.37|592.47|588.47|9191
1617836400000|2021-04-07 23:00:00|605.05|601.05|590.46|586.46|607.86|603.86|587.22|583.22|11196
1617840000000|2021-04-08 00:00:00|590.41|586.41|604.77|600.77|611.96|607.96|582.85|578.85|11601
1617843600000|2021-04-08 01:00:00|604.76|600.76|608.43|604.43|613.57|609.57|597.93|593.93|10806
1617847200000|2021-04-08 02:00:00|608.5|604.5|602.46|598.46|609.63|605.63|597.91|593.91|10543
1617850800000|2021-04-08 03:00:00|602.43|598.43|601.76|597.76|604.35|600.35|595.07|591.07|10117
1617854400000|2021-04-08 04:00:00|601.75|597.75|614.46|610.46|616.37|612.37|601.75|597.75|9948
1617858000000|2021-04-08 05:00:00|614.5|610.5|612.84|608.84|618.54|614.54|608.44|604.44|9019
1617861600000|2021-04-08 06:00:00|612.97|608.97|619.99|615.99|621.25|617.25|610.73|606.73|9267
1617865200000|2021-04-08 07:00:00|620.01|616.01|620.11|616.11|625.57|621.57|617.32|613.32|9556
1617868800000|2021-04-08 08:00:00|620.13|616.13|614.09|610.09|626.28|622.28|610.77|606.77|9172
1617872400000|2021-04-08 09:00:00|614.01|610.01|603.25|599.25|616.52|612.52|602.62|598.62|9119
1617876000000|2021-04-08 10:00:00|603.24|599.24|607.23|603.23|609.99|605.99|595.12|591.12|9588
1617879600000|2021-04-08 11:00:00|607.21|603.21|608.79|604.79|613.58|609.58|603.48|599.48|9715
1617883200000|2021-04-08 12:00:00|608.75|604.75|628.94|624.94|632.94|628.94|606.28|602.28|10784
1617886800000|2021-04-08 13:00:00|628.92|624.92|625.59|621.59|631.74|627.74|624.13|620.13|8392
1617890400000|2021-04-08 14:00:00|625.56|621.56|633.02|629.02|637.39|633.39|622.37|618.37|9632
1617894000000|2021-04-08 15:00:00|633.04|629.04|641.92|637.92|643.49|639.49|632.6|628.6|9222
1617897600000|2021-04-08 16:00:00|641.9|637.9|634.4|630.4|648.79|644.79|632.23|628.23|9997
1617901200000|2021-04-08 17:00:00|634.34|630.34|632.93|628.93|635.92|631.92|627.42|623.42|8440
1617904800000|2021-04-08 18:00:00|632.92|628.92|630.61|626.61|635.95|631.95|629.12|625.12|8689
1617908400000|2021-04-08 19:00:00|630.66|626.66|630.53|626.53|633.01|629.01|627.47|623.47|7460
1617912000000|2021-04-08 20:00:00|630.52|626.52|633.64|629.64|640.07|636.07|630.11|626.11|8184
1617915600000|2021-04-08 21:00:00|633.65|629.65|637.56|633.56|637.58|633.58|625.63|621.63|5442
1617919200000|2021-04-08 22:00:00|637.59|633.59|644.71|640.71|647.3|643.3|634.85|630.85|9650
1617922800000|2021-04-08 23:00:00|644.78|640.78|646.32|642.32|648.17|644.17|639.76|635.76|8551
1617926400000|2021-04-09 00:00:00|646.33|642.33|654|650|661.59|657.59|644.46|640.46|9394
1617930000000|2021-04-09 01:00:00|654.01|650.01|645.39|641.39|657.59|653.59|641.45|637.45|9693
1617933600000|2021-04-09 02:00:00|645.4|641.4|641.99|637.99|649.66|645.66|640.54|636.54|9378
1617937200000|2021-04-09 03:00:00|642.02|638.02|640.22|636.22|644.72|640.72|638.15|634.15|9307
1617940800000|2021-04-09 04:00:00|640.27|636.27|650.7|646.7|650.85|646.85|639.57|635.57|7677
1617944400000|2021-04-09 05:00:00|650.72|646.72|638.45|634.45|652.69|648.69|638.38|634.38|8542
1617948000000|2021-04-09 06:00:00|638.47|634.47|634.93|630.93|646.46|642.46|634.9|630.9|8294
1617951600000|2021-04-09 07:00:00|634.96|630.96|636.84|632.84|637.16|633.16|631.16|627.16|9822
1617955200000|2021-04-09 08:00:00|636.93|632.93|628.83|624.83|638.92|634.92|626.2|622.2|8325
1617958800000|2021-04-09 09:00:00|628.84|624.84|634.76|630.76|634.88|630.88|628.75|624.75|7843
1617962400000|2021-04-09 10:00:00|634.75|630.75|641.34|637.34|646.85|642.85|634.2|630.2|8583
1617966000000|2021-04-09 11:00:00|641.31|637.31|633.61|629.61|641.51|637.51|630.67|626.67|8417
1617969600000|2021-04-09 12:00:00|633.63|629.63|633.32|629.32|634.72|630.72|627.2|623.2|8286
1617973200000|2021-04-09 13:00:00|633.3|629.3|633.04|629.04|638.3|634.3|629.56|625.56|7240
1617976800000|2021-04-09 14:00:00|632.96|628.96|624.16|620.16|636.56|632.56|616.63|612.63|9911
1617980400000|2021-04-09 15:00:00|624.14|620.14|622.83|618.83|625.61|621.61|619.07|615.07|9234
1617984000000|2021-04-09 16:00:00|622.82|618.82|621.93|617.93|623.19|619.19|609.93|605.93|9932
1617987600000|2021-04-09 17:00:00|621.92|617.92|620.96|616.96|626.38|622.38|620.36|616.36|6808
1617991200000|2021-04-09 18:00:00|620.98|616.98|623.71|619.71|625.84|621.84|618.69|614.69|5985
1617994800000|2021-04-09 19:00:00|623.7|619.7|629.94|625.94|630.23|626.23|623.13|619.13|7113
1617998400000|2021-04-09 20:00:00|629.92|625.92|626.45|622.45|632.59|628.59|625.86|621.86|6935
1618038000000|2021-04-10 07:00:00|639.83|635.83|640.92|636.92|645.84|641.84|636.31|632.31|7965
1618041600000|2021-04-10 08:00:00|641.05|637.05|644.42|640.42|648.85|644.85|640.74|636.74|8289
1618045200000|2021-04-10 09:00:00|644.44|640.44|657.02|653.02|659.76|655.76|643.9|639.9|9482
1618048800000|2021-04-10 10:00:00|657.03|653.03|648.97|644.97|657.8|653.8|643.7|639.7|9270
1618052400000|2021-04-10 11:00:00|648.95|644.95|641.32|637.32|648.97|644.97|637.93|633.93|8133
1618056000000|2021-04-10 12:00:00|641.28|637.28|636.48|632.48|646.62|642.62|633.11|629.11|9467
1618059600000|2021-04-10 13:00:00|636.47|632.47|646.4|642.4|649.74|645.74|635.96|631.96|8735
1618063200000|2021-04-10 14:00:00|646.46|642.46|645.96|641.96|646.66|642.66|639.86|635.86|7528
1618066800000|2021-04-10 15:00:00|645.97|641.97|664.4|660.4|665.7|661.7|645.36|641.36|9648
1618070400000|2021-04-10 16:00:00|664.44|660.44|652.84|648.84|677.66|673.66|650.44|646.44|10832
1618074000000|2021-04-10 17:00:00|652.83|648.83|652.17|648.17|655.82|651.82|644.45|640.45|10476
1618077600000|2021-04-10 18:00:00|652.2|648.2|658.41|654.41|660.25|656.25|638.7|634.7|10646
1618081200000|2021-04-10 19:00:00|658.42|654.42|653.79|649.79|658.51|654.51|651.53|647.53|9635
1618084800000|2021-04-10 20:00:00|653.81|649.81|637.14|633.14|661.44|657.44|632|628|9788
1618088400000|2021-04-10 21:00:00|637.24|633.24|648.8|644.8|648.82|644.82|635.34|631.34|7028
1618092000000|2021-04-10 22:00:00|648.82|644.82|648.14|644.14|656.85|652.85|647.84|643.84|7134
1618095600000|2021-04-10 23:00:00|648.17|644.17|663.42|659.42|665.04|661.04|647.98|643.98|8795
1618099200000|2021-04-11 00:00:00|663.45|659.45|680.87|676.87|686.77|682.77|657.6|653.6|10903
1618102800000|2021-04-11 01:00:00|680.85|676.85|691.34|687.34|694.58|690.58|675.47|671.47|10466
1618106400000|2021-04-11 02:00:00|691.33|687.33|684.06|680.06|697.57|693.57|683.38|679.38|10698
1618110000000|2021-04-11 03:00:00|684.05|680.05|690.74|686.74|691.82|687.82|684.05|680.05|9044
1618113600000|2021-04-11 04:00:00|690.78|686.78|680.6|676.6|692.2|688.2|674.27|670.27|9647
1618117200000|2021-04-11 05:00:00|680.62|676.62|697.89|693.89|704.06|700.06|676.29|672.29|10535
1618120800000|2021-04-11 06:00:00|697.93|693.93|684.56|680.56|708.03|704.03|670.68|666.68|11290
1618124400000|2021-04-11 07:00:00|684.69|680.69|686.41|682.41|688.03|684.03|673.36|669.36|10836
1618128000000|2021-04-11 08:00:00|686.53|682.53|693.37|689.37|695.09|691.09|686.5|682.5|11054
1618131600000|2021-04-11 09:00:00|693.38|689.38|680.46|676.46|695.35|691.35|677.05|673.05|10571
1618135200000|2021-04-11 10:00:00|680.47|676.47|682.47|678.47|693.06|689.06|680.45|676.45|10455
1618138800000|2021-04-11 11:00:00|682.45|678.45|688.13|684.13|690.05|686.05|674.27|670.27|10506
1618142400000|2021-04-11 12:00:00|688.22|684.22|678.38|674.38|692.84|688.84|672.21|668.21|10171
1618146000000|2021-04-11 13:00:00|678.41|674.41|667.31|663.31|678.57|674.57|661.98|657.98|10425
1618149600000|2021-04-11 14:00:00|667.33|663.33|674.76|670.76|677.47|673.47|665.62|661.62|9885
1618153200000|2021-04-11 15:00:00|674.79|670.79|675.11|671.11|679.36|675.36|670.45|666.45|8912
1618156800000|2021-04-11 16:00:00|675.1|671.1|663.4|659.4|679.55|675.55|661.94|657.94|9896
1618160400000|2021-04-11 17:00:00|663.39|659.39|671.2|667.2|671.77|667.77|660.35|656.35|8975
1618164000000|2021-04-11 18:00:00|671.18|667.18|677.17|673.17|678.4|674.4|670.75|666.75|8494
1618167600000|2021-04-11 19:00:00|677.19|673.19|674.01|670.01|679.52|675.52|668.94|664.94|9047
1618171200000|2021-04-11 20:00:00|673.98|669.98|670.87|666.87|676.56|672.56|670.1|666.1|8517
1618174800000|2021-04-11 21:00:00|670.88|666.88|667.74|663.74|671.39|667.39|664.73|660.73|5893
1618178400000|2021-04-11 22:00:00|667.79|663.79|677.78|673.78|679.26|675.26|663.93|659.93|6878
1618182000000|2021-04-11 23:00:00|677.75|673.75|674.73|670.73|682.06|678.06|672.83|668.83|6424
1618185600000|2021-04-12 00:00:00|674.76|670.76|664.57|660.57|680.51|676.51|661.48|657.48|8331
1618189200000|2021-04-12 01:00:00|664.61|660.61|681.79|677.79|688.28|684.28|664.61|660.61|7862
1618192800000|2021-04-12 02:00:00|681.93|677.93|674.02|670.02|682.39|678.39|670.81|666.81|7628
1618196400000|2021-04-12 03:00:00|673.91|669.91|682.16|678.16|682.48|678.48|672.59|668.59|8516
1618200000000|2021-04-12 04:00:00|682.15|678.15|678.82|674.82|686.37|682.37|678.43|674.43|7939
1618203600000|2021-04-12 05:00:00|678.86|674.86|679.2|675.2|680.95|676.95|675.72|671.72|5767
1618207200000|2021-04-12 06:00:00|679.25|675.25|686.3|682.3|686.64|682.64|677.22|673.22|7263
1618210800000|2021-04-12 07:00:00|686.29|682.29|678.38|674.38|687.25|683.25|676.14|672.14|7676
1618214400000|2021-04-12 08:00:00|678.37|674.37|682.32|678.32|685.18|681.18|677.22|673.22|7704
1618218000000|2021-04-12 09:00:00|682.33|678.33|659.03|655.03|682.59|678.59|652.35|648.35|9681
1618221600000|2021-04-12 10:00:00|658.91|654.91|654.82|650.82|665.59|661.59|644.02|640.02|11181
1618225200000|2021-04-12 11:00:00|654.84|650.84|660.93|656.93|661.8|657.8|653.04|649.04|9574
1618228800000|2021-04-12 12:00:00|660.91|656.91|663.73|659.73|665.74|661.74|659.67|655.67|7873
1618232400000|2021-04-12 13:00:00|663.74|659.74|659.74|655.74|664.06|660.06|658.09|654.09|7439
1618236000000|2021-04-12 14:00:00|659.76|655.76|645.01|641.01|660.32|656.32|644.6|640.6|9179
1618239600000|2021-04-12 15:00:00|645.05|641.05|643.89|639.89|649.3|645.3|631.66|627.66|10708
1618243200000|2021-04-12 16:00:00|643.99|639.99|647.68|643.68|649.94|645.94|635.22|631.22|9277
1618246800000|2021-04-12 17:00:00|647.73|643.73|643.38|639.38|649.42|645.42|643.3|639.3|8092
1618250400000|2021-04-12 18:00:00|643.37|639.37|648.22|644.22|649.39|645.39|640.56|636.56|8264
1618254000000|2021-04-12 19:00:00|648.21|644.21|650.21|646.21|650.27|646.27|645.88|641.88|8383
1618257600000|2021-04-12 20:00:00|650.22|646.22|655.07|651.07|655.94|651.94|647|643|7852
1618261200000|2021-04-12 21:00:00|655.09|651.09|654.44|650.44|655.67|651.67|648.48|644.48|5774
1618264800000|2021-04-12 22:00:00|654.34|650.34|654.27|650.27|654.44|650.44|650.28|646.28|6330
1618268400000|2021-04-12 23:00:00|654.2|650.2|649.65|645.65|655.71|651.71|649.23|645.23|7933
1618272000000|2021-04-13 00:00:00|649.64|645.64|649.1|645.1|657.52|653.52|647.08|643.08|8536
1618275600000|2021-04-13 01:00:00|649.11|645.11|655.13|651.13|656.82|652.82|644.05|640.05|8370
1618279200000|2021-04-13 02:00:00|655.16|651.16|649.91|645.91|657.65|653.65|649.71|645.71|6771
1618282800000|2021-04-13 03:00:00|649.88|645.88|645.87|641.87|654.2|650.2|645.01|641.01|7895
1618286400000|2021-04-13 04:00:00|645.86|641.86|650.29|646.29|650.93|646.93|644.2|640.2|7638
1618290000000|2021-04-13 05:00:00|650.32|646.32|650.72|646.72|657.88|653.88|648.82|644.82|8043
1618293600000|2021-04-13 06:00:00|650.83|646.83|654.16|650.16|663.58|659.58|650.59|646.59|9858
1618297200000|2021-04-13 07:00:00|654.1|650.1|670.52|666.52|674.77|670.77|654.09|650.09|10265
1618300800000|2021-04-13 08:00:00|670.69|666.69|680.34|676.34|680.9|676.9|666.73|662.73|11263
1618304400000|2021-04-13 09:00:00|680.33|676.33|680.05|676.05|680.36|676.36|670.55|666.55|9838
1618308000000|2021-04-13 10:00:00|680.03|676.03|679.64|675.64|683.36|679.36|674.28|670.28|7156
1618311600000|2021-04-13 11:00:00|679.58|675.58|697.21|693.21|697.6|693.6|676.37|672.37|7914
1618315200000|2021-04-13 12:00:00|697.24|693.24|721.93|717.93|732.62|728.62|694.49|690.49|10481
1618318800000|2021-04-13 13:00:00|721.91|717.91|720.41|716.41|727.51|723.51|709.78|705.78|10100
1618322400000|2021-04-13 14:00:00|720.4|716.4|728.86|724.86|737.38|733.38|718.77|714.77|10677
1618326000000|2021-04-13 15:00:00|728.85|724.85|738.86|734.86|744.64|740.64|728.84|724.84|9931
1618329600000|2021-04-13 16:00:00|738.83|734.83|741.28|737.28|755.84|751.84|736.08|732.08|8903
1618333200000|2021-04-13 17:00:00|741.29|737.29|742.11|738.11|749.3|745.3|737.54|733.54|9977
1618336800000|2021-04-13 18:00:00|742.1|738.1|726.92|722.92|752.03|748.03|723.67|719.67|10477
1618340400000|2021-04-13 19:00:00|726.84|722.84|739.71|735.71|741.74|737.74|725.99|721.99|9026
1618344000000|2021-04-13 20:00:00|740.02|736.02|732.66|728.66|745.17|741.17|732.41|728.41|9134
1618347600000|2021-04-13 21:00:00|732.63|728.63|729.38|725.38|733.88|729.88|724.97|720.97|7783
1618351200000|2021-04-13 22:00:00|729.31|725.31|732.18|728.18|734.74|730.74|717.82|713.82|8611
1618354800000|2021-04-13 23:00:00|732.21|728.21|740.03|736.03|747.65|743.65|732.18|728.18|9443
1618358400000|2021-04-14 00:00:00|739.97|735.97|791.32|787.32|792.1|788.1|739.92|735.92|11349
1618362000000|2021-04-14 01:00:00|791.34|787.34|786.37|782.37|800.42|796.42|773.53|769.53|11198
1618365600000|2021-04-14 02:00:00|786.39|782.39|790.54|786.54|792.19|788.19|778.06|774.06|11104
1618369200000|2021-04-14 03:00:00|790.56|786.56|797.21|793.21|809.73|805.73|789.3|785.3|11241
1618372800000|2021-04-14 04:00:00|797.25|793.25|797.76|793.76|807.21|803.21|790.1|786.1|10686
1618376400000|2021-04-14 05:00:00|797.81|793.81|775.39|771.39|800.89|796.89|771.95|767.95|9873
1618380000000|2021-04-14 06:00:00|775.31|771.31|794.31|790.31|795.12|791.12|770.33|766.33|11117
1618383600000|2021-04-14 07:00:00|794.29|790.29|790.96|786.96|795.22|791.22|783.59|779.59|10331
1618387200000|2021-04-14 08:00:00|790.77|786.77|764.72|760.72|797.98|793.98|757.38|753.38|11267
1618390800000|2021-04-14 09:00:00|764.66|760.66|761.04|757.04|771.46|767.46|735.66|731.66|12177
1618394400000|2021-04-14 10:00:00|761.05|757.05|775.49|771.49|775.87|771.87|754.72|750.72|10547
1618398000000|2021-04-14 11:00:00|775.46|771.46|773.03|769.03|784.12|780.12|771.1|767.1|10222
1618401600000|2021-04-14 12:00:00|773.01|769.01|749.28|745.28|774.63|770.63|747.38|743.38|11099
1618405200000|2021-04-14 13:00:00|749.05|745.05|738.87|734.87|762.03|758.03|731.22|727.22|9461
1618408800000|2021-04-14 14:00:00|739|735|726.87|722.87|739|735|706.11|702.11|7705
1618412400000|2021-04-14 15:00:00|726.81|722.81|744.49|740.49|745.86|741.86|721.07|717.07|8462
1618416000000|2021-04-14 16:00:00|744.4|740.4|760.95|756.95|767.01|763.01|734.96|730.96|8547
1618419600000|2021-04-14 17:00:00|761.02|757.02|735.87|731.87|768.82|764.82|733.58|729.58|8998
1618423200000|2021-04-14 18:00:00|736.15|732.15|735.45|731.45|741.95|737.95|723.59|719.59|9029
1618426800000|2021-04-14 19:00:00|735.4|731.4|745.39|741.39|745.73|741.73|720.31|716.31|8679
1618430400000|2021-04-14 20:00:00|745.45|741.45|762.4|758.4|763.59|759.59|742.01|738.01|8258
1618434000000|2021-04-14 21:00:00|762.39|758.39|761.1|757.1|769.88|765.88|753.63|749.63|7094
1618437600000|2021-04-14 22:00:00|761.08|757.08|771.73|767.73|777.71|773.71|756.04|752.04|8078
1618441200000|2021-04-14 23:00:00|771.74|767.74|768.56|764.56|779.22|775.22|763.17|759.17|8125
1618444800000|2021-04-15 00:00:00|768.52|764.52|750.38|746.38|779.19|775.19|750.16|746.16|8663
1618448400000|2021-04-15 01:00:00|750.36|746.36|750.36|746.36|758.23|754.23|744.31|740.31|8079
1618452000000|2021-04-15 02:00:00|750.29|746.29|746.29|742.29|754.59|750.59|738.49|734.49|8274
1618455600000|2021-04-15 03:00:00|746.25|742.25|762.1|758.1|764.92|760.92|741.73|737.73|7791
1618459200000|2021-04-15 04:00:00|762.19|758.19|754.82|750.82|770|766|753.56|749.56|8317
1618462800000|2021-04-15 05:00:00|754.84|750.84|760.13|756.13|762.56|758.56|750.58|746.58|7393
1618466400000|2021-04-15 06:00:00|760.4|756.4|760.21|756.21|768.56|764.56|754.45|750.45|7596
1618470000000|2021-04-15 07:00:00|760.25|756.25|758.16|754.16|767.71|763.71|756.12|752.12|7584
1618473600000|2021-04-15 08:00:00|758.06|754.06|748|744|766.45|762.45|745.28|741.28|8213
1618477200000|2021-04-15 09:00:00|748.01|744.01|751.57|747.57|755.88|751.88|745.05|741.05|7668
1618480800000|2021-04-15 10:00:00|751.58|747.58|739.41|735.41|755.18|751.18|739.3|735.3|7181
1618484400000|2021-04-15 11:00:00|739.39|735.39|742.91|738.91|744.1|740.1|730.62|726.62|6213
1618488000000|2021-04-15 12:00:00|742.9|738.9|760.19|756.19|760.3|756.3|742.38|738.38|5758
1618491600000|2021-04-15 13:00:00|760.18|756.18|763.45|759.45|767.31|763.31|755.85|751.85|8404
1618495200000|2021-04-15 14:00:00|763.46|759.46|771.6|767.6|782.87|778.87|756.55|752.55|10212
1618498800000|2021-04-15 15:00:00|771.53|767.53|780.43|776.43|784.38|780.38|766|762|10926
1618502400000|2021-04-15 16:00:00|780.4|776.4|774.11|770.11|793.8|789.8|770.7|766.7|11607
1618506000000|2021-04-15 17:00:00|774.1|770.1|771.65|767.65|780.17|776.17|765.22|761.22|10445
1618509600000|2021-04-15 18:00:00|771.7|767.7|770.7|766.7|775.37|771.37|766.46|762.46|8792
1618513200000|2021-04-15 19:00:00|770.69|766.69|778.1|774.1|778.25|774.25|764.47|760.47|8859
1618516800000|2021-04-15 20:00:00|778.14|774.14|781.92|777.92|783.45|779.45|775.51|771.51|9623
1618520400000|2021-04-15 21:00:00|781.88|777.88|776.26|772.26|784.57|780.57|774.89|770.89|7823
1618524000000|2021-04-15 22:00:00|776.29|772.29|782.84|778.84|794.08|790.08|772.95|768.95|9292
1618527600000|2021-04-15 23:00:00|782.79|778.79|790.49|786.49|793.42|789.42|782.11|778.11|9591
1618531200000|2021-04-16 00:00:00|790.69|786.69|805.95|801.95|819.26|815.26|790.69|786.69|10935
1618534800000|2021-04-16 01:00:00|805.94|801.94|821.8|817.8|835.43|831.43|804.28|800.28|11539
1618538400000|2021-04-16 02:00:00|821.78|817.78|808.31|804.31|827.66|823.66|804.15|800.15|11085
1618542000000|2021-04-16 03:00:00|808.33|804.33|826.39|822.39|835.26|831.26|808.28|804.28|11551
1618545600000|2021-04-16 04:00:00|826.36|822.36|780.98|776.98|826.76|822.76|779.17|775.17|9675
1618549200000|2021-04-16 05:00:00|780.92|776.92|783.45|779.45|797.19|793.19|774.84|770.84|11377
1618552800000|2021-04-16 06:00:00|783.5|779.5|772.17|768.17|783.54|779.54|758.28|754.28|12169
1618556400000|2021-04-16 07:00:00|772.12|768.12|771.17|767.17|777.97|773.97|753.97|749.97|11298
1618560000000|2021-04-16 08:00:00|771.11|767.11|778.79|774.79|790.32|786.32|766.07|762.07|11182
1618563600000|2021-04-16 09:00:00|778.71|774.71|760.41|756.41|779.22|775.22|751.9|747.9|11911
1618567200000|2021-04-16 10:00:00|760.31|756.31|739.19|735.19|769.2|765.2|735.1|731.1|10986
1618570800000|2021-04-16 11:00:00|739.21|735.21|748.27|744.27|749.14|745.14|709.44|705.44|10465
1618574400000|2021-04-16 12:00:00|748.29|744.29|739.3|735.3|752.22|748.22|737.43|733.43|10987
1618578000000|2021-04-16 13:00:00|739.32|735.32|720.15|716.15|747.32|743.32|711.54|707.54|9507
1618581600000|2021-04-16 14:00:00|720.09|716.09|750.23|746.23|751.4|747.4|718.26|714.26|9600
1618585200000|2021-04-16 15:00:00|750.22|746.22|814.19|810.19|818.3|814.3|739.73|735.73|10539
1618588800000|2021-04-16 16:00:00|814.22|810.22|832.21|828.21|844.57|840.57|795.55|791.55|12504
1618592400000|2021-04-16 17:00:00|832.22|828.22|819.65|815.65|850.91|846.91|817.83|813.83|11670
1618596000000|2021-04-16 18:00:00|819.93|815.93|832.34|828.34|832.36|828.36|812.33|808.33|10460
1618599600000|2021-04-16 19:00:00|832.32|828.32|832.12|828.12|834.63|830.63|812.72|808.72|10910
1618603200000|2021-04-16 20:00:00|832.01|828.01|832.75|828.75|836.56|832.56|813.85|809.85|9543
1618642800000|2021-04-17 07:00:00|832.59|828.59|876.52|872.52|879.54|875.54|832.59|828.59|10574
1618646400000|2021-04-17 08:00:00|876.76|872.76|871.25|867.25|885.86|881.86|862.74|858.74|11261
1618650000000|2021-04-17 09:00:00|871.27|867.27|845.59|841.59|872.3|868.3|838.54|834.54|11714
1618653600000|2021-04-17 10:00:00|845.75|841.75|838.11|834.11|853.38|849.38|832.87|828.87|11142
1618657200000|2021-04-17 11:00:00|838.16|834.16|811.93|807.93|840.2|836.2|794.12|790.12|11839
1618660800000|2021-04-17 12:00:00|811.92|807.92|818.67|814.67|819.25|815.25|799.11|795.11|11384
1618664400000|2021-04-17 13:00:00|818.69|814.69|830.39|826.39|830.39|826.39|800.38|796.38|11113
1618668000000|2021-04-17 14:00:00|830.46|826.46|812.93|808.93|836.31|832.31|809.03|805.03|11699
1618671600000|2021-04-17 15:00:00|812.89|808.89|780.91|776.91|812.97|808.97|772.34|768.34|12304
1618675200000|2021-04-17 16:00:00|780.88|776.88|790.58|786.58|800.57|796.57|762.7|758.7|10860
1618678800000|2021-04-17 17:00:00|790.42|786.42|778.39|774.39|799.26|795.26|777.19|773.19|10745
1618682400000|2021-04-17 18:00:00|778.51|774.51|795.46|791.46|800|796|775.01|771.01|10585
1618686000000|2021-04-17 19:00:00|795.48|791.48|792.27|788.27|802.02|798.02|789.56|785.56|9553
1618689600000|2021-04-17 20:00:00|792.46|788.46|811.77|807.77|812.24|808.24|790.27|786.27|8239
1618693200000|2021-04-17 21:00:00|811.79|807.79|812.24|808.24|813.23|809.23|806.78|802.78|7060
1618696800000|2021-04-17 22:00:00|812.22|808.22|808.66|804.66|812.95|808.95|803.82|799.82|9041
1618700400000|2021-04-17 23:00:00|808.61|804.61|780.63|776.63|811.65|807.65|777.78|773.78|10397
1618704000000|2021-04-18 00:00:00|780.66|776.66|754.16|750.16|795.48|791.48|741.97|737.97|10536
1618707600000|2021-04-18 01:00:00|754.17|750.17|754.98|750.98|765.99|761.99|731.99|727.99|11809
1618711200000|2021-04-18 02:00:00|754.8|750.8|758.49|754.49|768.9|764.9|746.26|742.26|11880
1618714800000|2021-04-18 03:00:00|758.68|754.68|658.28|654.28|764.17|760.17|595.55|591.55|10859
1618718400000|2021-04-18 04:00:00|658.44|654.44|643.85|639.85|691.92|685.23|636.29|632.29|9814
1618722000000|2021-04-18 05:00:00|643.84|639.84|674.64|670.64|679.68|675.68|641.94|637.94|9044
1618725600000|2021-04-18 06:00:00|674.4|670.4|672.75|668.75|682.03|678.03|658.93|654.93|8995
1618729200000|2021-04-18 07:00:00|673.01|669.01|681.56|677.56|689.63|685.63|672.38|668.38|7355
1618732800000|2021-04-18 08:00:00|681.72|677.72|653.78|649.78|688.49|684.49|651.48|647.48|9468
1618736400000|2021-04-18 09:00:00|653.95|649.95|654.67|650.67|662.68|658.68|634.41|630.41|10570
1618740000000|2021-04-18 10:00:00|654.62|650.62|644.49|640.49|658.15|654.15|640.47|636.47|10691
1618743600000|2021-04-18 11:00:00|644.98|640.98|625.61|621.61|657.55|653.55|619.38|615.38|10515
1618747200000|2021-04-18 12:00:00|625.77|621.77|653.97|649.97|653.97|649.97|621.87|617.87|10381
1618750800000|2021-04-18 13:00:00|654.02|650.02|663.3|659.3|664.7|660.7|646.69|642.69|9641
1618754400000|2021-04-18 14:00:00|662.55|658.55|658.58|654.58|668.81|664.81|654.6|650.6|8566
1618758000000|2021-04-18 15:00:00|658.55|654.55|688.51|684.51|692.66|688.66|654.54|650.54|9446
1618761600000|2021-04-18 16:00:00|688.38|684.38|686.97|682.97|706.01|702.01|680.57|676.57|10440
1618765200000|2021-04-18 17:00:00|687.01|683.01|675.93|671.93|691.78|687.78|670.43|666.43|9626
1618768800000|2021-04-18 18:00:00|675.97|671.97|684.12|680.12|688.81|684.81|672.86|668.86|9819
1618772400000|2021-04-18 19:00:00|684.16|680.16|694.16|690.16|698.24|694.24|680.75|676.75|10043
1618776000000|2021-04-18 20:00:00|694.17|690.17|699.56|695.56|702.41|698.41|691.3|687.3|9913
1618779600000|2021-04-18 21:00:00|699.62|695.62|702.22|698.22|707.18|703.18|687.39|683.39|7991
1618783200000|2021-04-18 22:00:00|702.41|698.41|723.31|719.31|723.62|719.62|700.83|696.83|9680
1618786800000|2021-04-18 23:00:00|723.32|719.32|731.54|727.54|732.04|728.04|708.06|704.06|9562
1618790400000|2021-04-19 00:00:00|731.52|727.52|744.72|740.72|744.72|740.72|706.12|702.12|10841
1618794000000|2021-04-19 01:00:00|744.75|740.75|732.8|728.8|751.64|747.64|730.46|726.46|10598
1618797600000|2021-04-19 02:00:00|732.88|728.88|738.27|734.27|738.5|734.5|724.86|720.86|9681
1618801200000|2021-04-19 03:00:00|738.3|734.3|739.4|735.4|746.08|742.08|733.06|729.06|9432
1618804800000|2021-04-19 04:00:00|739.39|735.39|727.08|723.08|740.93|736.93|724.05|720.05|9214
1618808400000|2021-04-19 05:00:00|727.04|723.04|721.88|717.88|730.67|726.67|716.87|712.87|9033
1618812000000|2021-04-19 06:00:00|721.87|717.87|734.56|730.56|735.97|731.97|721.58|717.58|9378
1618815600000|2021-04-19 07:00:00|734.61|730.61|735.73|731.73|739.08|735.08|729.43|725.43|9178
1618819200000|2021-04-19 08:00:00|735.69|731.69|711.66|707.66|736.57|732.57|709.31|705.31|9818
1618822800000|2021-04-19 09:00:00|711.65|707.65|708.1|704.1|720.57|716.57|702.88|698.88|10097
1618826400000|2021-04-19 10:00:00|707.96|703.96|697.54|693.54|710.12|706.12|680.38|676.38|11331
1618830000000|2021-04-19 11:00:00|697.53|693.53|712.91|708.91|718.52|714.52|696.15|692.15|10768
1618833600000|2021-04-19 12:00:00|712.82|708.82|696.23|692.23|714.44|710.44|694.79|690.79|10071
1618837200000|2021-04-19 13:00:00|696.22|692.22|702.17|698.17|704.45|700.45|686.45|682.45|10663
1618840800000|2021-04-19 14:00:00|702.02|698.02|667.43|663.43|702.1|698.1|651.89|647.89|9912
1618844400000|2021-04-19 15:00:00|667.42|663.42|659.12|655.12|678.8|674.8|652.29|648.29|8631
1618848000000|2021-04-19 16:00:00|659.16|655.16|659.47|655.47|678.47|674.47|651.36|647.36|10574
1618851600000|2021-04-19 17:00:00|659.3|655.3|678.34|674.34|679.58|675.58|653.46|649.46|10784
1618855200000|2021-04-19 18:00:00|678.31|674.31|677.94|673.94|684.59|680.59|674.72|670.72|9558
1618858800000|2021-04-19 19:00:00|677.89|673.89|682.44|678.44|684.68|680.68|671.63|667.63|9737
1618862400000|2021-04-19 20:00:00|682.47|678.47|690.83|686.83|693.85|689.85|677.91|673.91|8434
1618866000000|2021-04-19 21:00:00|690.85|686.85|684.68|680.68|693.81|689.81|678.1|674.1|7619
1618869600000|2021-04-19 22:00:00|684.65|680.65|684.38|680.38|697.36|693.36|681.04|677.04|9577
1618873200000|2021-04-19 23:00:00|684.28|680.28|662.09|658.09|687.83|683.83|660.67|656.67|11058
1618876800000|2021-04-20 00:00:00|662.1|658.1|626.62|622.62|667.23|663.23|612.15|608.15|10000
1618880400000|2021-04-20 01:00:00|626.64|622.64|630.59|626.59|642.98|638.98|623.79|619.79|10975
1618884000000|2021-04-20 02:00:00|631|627|630.46|626.46|633.62|629.62|613.64|609.64|8962
1618887600000|2021-04-20 03:00:00|630.54|626.54|639.22|635.22|639.22|635.22|626.73|622.73|7180
1618891200000|2021-04-20 04:00:00|639.18|635.18|652.83|648.83|655.55|651.55|634.16|630.16|9488
1618894800000|2021-04-20 05:00:00|652.82|648.82|640.87|636.87|655.9|651.9|639.55|635.55|9906
1618898400000|2021-04-20 06:00:00|641.1|637.1|617.01|613.01|646.64|642.64|608.69|604.69|11569
1618902000000|2021-04-20 07:00:00|616.91|612.91|634.4|630.4|634.4|630.4|610.59|606.59|11587
1618905600000|2021-04-20 08:00:00|634.47|630.47|643.41|639.41|644.95|640.95|629.7|625.7|11142
1618909200000|2021-04-20 09:00:00|643.07|639.07|645.29|641.29|652.01|648.01|636.76|632.76|9952
1618912800000|2021-04-20 10:00:00|645.3|641.3|668.09|664.09|674.4|670.4|644.06|640.06|11032
1618916400000|2021-04-20 11:00:00|668.08|664.08|669.04|665.04|672.03|668.03|657.21|653.21|10372
1618920000000|2021-04-20 12:00:00|669.06|665.06|656.36|652.36|669.25|665.25|656.36|652.36|9187
1618923600000|2021-04-20 13:00:00|656.43|652.43|677.54|673.54|677.8|673.8|656.43|652.43|9467
1618927200000|2021-04-20 14:00:00|677.61|673.61|649|645|681.02|677.02|647.4|643.4|10915
1618930800000|2021-04-20 15:00:00|649.01|645.01|660.46|656.46|661.32|657.32|640.59|636.59|11403
1618934400000|2021-04-20 16:00:00|660.48|656.48|663.3|659.3|669.61|665.61|648.07|644.07|11282
1618938000000|2021-04-20 17:00:00|663.53|659.53|666.77|662.77|667.58|663.58|658.23|654.23|9617
1618941600000|2021-04-20 18:00:00|666.67|662.67|671.55|667.55|672.67|668.67|663.71|659.71|9582
1618945200000|2021-04-20 19:00:00|671.52|667.52|683.59|679.59|684.02|680.02|671.1|667.1|9748
1618948800000|2021-04-20 20:00:00|683.58|679.58|676.87|672.87|687.27|683.27|676.41|672.41|9486
1618952400000|2021-04-20 21:00:00|676.84|672.84|678.57|674.57|681.39|677.39|665.22|661.22|6921
1618956000000|2021-04-20 22:00:00|678.56|674.56|665.88|661.88|679.12|675.12|660.18|656.18|8873
1618959600000|2021-04-20 23:00:00|665.95|661.95|671.93|667.93|678.3|674.3|663.88|659.88|9720
1618963200000|2021-04-21 00:00:00|671.98|667.98|661.97|657.97|687.19|683.19|660.44|656.44|11268
1618966800000|2021-04-21 01:00:00|662.09|658.09|679.59|675.59|683.59|679.59|660.11|656.11|10198
1618970400000|2021-04-21 02:00:00|679.58|675.58|675.8|671.8|682.57|678.57|674.25|670.25|8907
1618974000000|2021-04-21 03:00:00|675.84|671.84|661.37|657.37|677.63|673.63|661.21|657.21|9539
1618977600000|2021-04-21 04:00:00|661.38|657.38|665.43|661.43|670.11|666.11|655.53|651.53|9085
1618981200000|2021-04-21 05:00:00|665.46|661.46|663.63|659.63|669.41|665.41|658.06|654.06|9772
1618984800000|2021-04-21 06:00:00|663.57|659.57|671.14|667.14|673.14|669.14|657.06|653.06|9432
1618988400000|2021-04-21 07:00:00|671.11|667.11|656.35|652.35|671.11|667.11|655.16|651.16|9410
1618992000000|2021-04-21 08:00:00|656.24|652.24|658.13|654.13|659.65|655.65|645.29|641.29|10056
1618995600000|2021-04-21 09:00:00|658.22|654.22|657.94|653.94|660.06|656.06|651.94|647.94|8894
1618999200000|2021-04-21 10:00:00|657.78|653.78|639.73|635.73|657.84|653.84|632.44|628.44|10541
1619002800000|2021-04-21 11:00:00|639.79|635.79|634.79|630.79|644.71|640.71|625.49|621.49|10404
1619006400000|2021-04-21 12:00:00|634.8|630.8|655.65|651.65|657.31|653.31|627.34|623.34|10886
1619010000000|2021-04-21 13:00:00|655.75|651.75|654.4|650.4|658.79|654.79|651.66|647.66|9246
1619013600000|2021-04-21 14:00:00|654.43|650.43|669.88|665.88|669.98|665.98|645.19|641.19|9337
1619017200000|2021-04-21 15:00:00|669.83|665.83|677.36|673.36|678.73|674.73|664.78|660.78|10206
1619020800000|2021-04-21 16:00:00|677.61|673.61|670.45|666.45|681.33|677.33|665.4|661.4|9978
1619024400000|2021-04-21 17:00:00|670.43|666.43|666.13|662.13|672.69|668.69|663.44|659.44|9061
1619028000000|2021-04-21 18:00:00|666.12|662.12|661.32|657.32|668.17|664.17|660.08|656.08|8905
1619031600000|2021-04-21 19:00:00|661.34|657.34|668.47|664.47|671.41|667.41|660.54|656.54|8405
1619035200000|2021-04-21 20:00:00|668.54|664.54|653.5|649.5|668.64|664.64|652.2|648.2|9681
1619038800000|2021-04-21 21:00:00|653.55|649.55|652.83|648.83|657.64|653.64|651.44|647.44|7102
1619042400000|2021-04-21 22:00:00|652.81|648.81|639.57|635.57|659.11|655.11|638.02|634.02|9703
1619046000000|2021-04-21 23:00:00|639.56|635.56|633.78|629.78|643.81|639.81|630.56|626.56|9200
1619049600000|2021-04-22 00:00:00|633.8|629.8|644.27|640.27|645.15|641.15|626.04|622.04|8556
1619053200000|2021-04-22 01:00:00|644.28|640.28|637.46|633.46|651.36|647.36|637.46|633.46|9034
1619056800000|2021-04-22 02:00:00|637.44|633.44|638.47|634.47|642.51|638.51|624.38|620.38|8127
1619060400000|2021-04-22 03:00:00|638.46|634.46|623.67|619.67|641.98|637.98|617.98|613.98|9521
1619064000000|2021-04-22 04:00:00|623.66|619.66|634.09|630.09|635.18|631.18|622.82|618.82|9339
1619067600000|2021-04-22 05:00:00|634.07|630.07|646.23|642.23|646.54|642.54|631.77|627.77|8695
1619071200000|2021-04-22 06:00:00|646.21|642.21|641.15|637.15|651.33|647.33|641.15|637.15|8634
1619074800000|2021-04-22 07:00:00|641.12|637.12|639.43|635.43|646.58|642.58|636.36|632.36|8418
1619078400000|2021-04-22 08:00:00|639.38|635.38|628.04|624.04|641.19|637.19|618.83|614.83|10953
1619082000000|2021-04-22 09:00:00|628.01|624.01|647.61|643.61|648.64|644.64|622.12|618.12|10449
1619085600000|2021-04-22 10:00:00|647.62|643.62|648.29|644.29|655.77|651.77|642.48|638.48|9239
1619089200000|2021-04-22 11:00:00|648.16|644.16|671.1|667.1|675.48|671.48|647.61|643.61|10208
1619092800000|2021-04-22 12:00:00|671.11|667.11|664.2|660.2|678.44|674.44|661.54|657.54|10516
1619096400000|2021-04-22 13:00:00|664.25|660.25|655.13|651.13|668.63|664.63|654.86|650.86|8932
1619100000000|2021-04-22 14:00:00|655.15|651.15|674.95|670.95|676.59|672.59|655.03|651.03|8101
1619103600000|2021-04-22 15:00:00|674.98|670.98|671.16|667.16|678.81|674.81|663.06|659.06|7795
1619107200000|2021-04-22 16:00:00|671.15|667.15|681.34|677.34|684|680|663.21|659.21|8160
1619110800000|2021-04-22 17:00:00|681.31|677.31|650.21|646.21|681.41|677.41|649.76|645.76|8488
1619114400000|2021-04-22 18:00:00|650.19|646.19|651.36|647.36|654.62|650.62|642.89|638.89|9433
1619118000000|2021-04-22 19:00:00|651.35|647.35|638.71|634.71|651.35|647.35|631.98|627.98|9736
1619121600000|2021-04-22 20:00:00|638.68|634.68|613.66|609.66|638.72|634.72|608.32|604.32|11945
1619125200000|2021-04-22 21:00:00|613.24|609.24|600.31|596.31|614.63|610.63|562.1|558.1|10396
1619128800000|2021-04-22 22:00:00|600.41|596.41|592.54|588.54|606.61|602.61|584.99|580.99|11402
1619132400000|2021-04-22 23:00:00|592.58|588.58|587.45|583.45|603.11|599.11|587.42|583.42|10651
1619136000000|2021-04-23 00:00:00|587.59|583.59|591.95|587.95|601.37|597.37|578.85|574.85|10082
1619139600000|2021-04-23 01:00:00|591.94|587.94|549.79|545.79|600.99|596.99|527.41|523.41|10697
1619143200000|2021-04-23 02:00:00|550.24|546.24|507.73|503.73|555.36|551.36|455.86|451.86|9209
1619146800000|2021-04-23 03:00:00|507.89|503.89|521.48|517.48|527.94|523.94|503.71|499.71|10751
1619150400000|2021-04-23 04:00:00|521.62|517.62|504.57|500.57|526.54|522.54|502.13|498.13|10720
1619154000000|2021-04-23 05:00:00|504.6|500.6|513.36|509.36|520.81|516.81|487.94|483.94|8902
1619157600000|2021-04-23 06:00:00|513.37|509.37|511.76|507.76|514.56|510.56|498.34|494.34|10924
1619161200000|2021-04-23 07:00:00|511.73|507.73|498.89|494.89|516.01|512.01|493.3|489.3|11729
1619164800000|2021-04-23 08:00:00|498.83|494.83|518.18|514.18|519.08|515.08|493.64|489.64|11189
1619168400000|2021-04-23 09:00:00|518.22|514.22|513.11|509.11|522.27|518.27|503.85|499.85|10947
1619172000000|2021-04-23 10:00:00|513.04|509.04|534.81|530.81|538.36|534.36|510.94|506.94|10935
1619175600000|2021-04-23 11:00:00|534.98|530.98|542.71|538.71|551.34|547.34|530.03|526.03|10680
1619179200000|2021-04-23 12:00:00|542.7|538.7|523.87|519.87|546.52|542.52|522.31|518.31|10520
1619182800000|2021-04-23 13:00:00|523.92|519.92|523.16|519.16|530.65|526.65|511.31|507.31|10756
1619186400000|2021-04-23 14:00:00|523.13|519.13|532.56|528.56|537.23|533.23|521.71|517.71|10566
1619190000000|2021-04-23 15:00:00|532.63|528.63|535.54|531.54|537.33|533.33|520.08|516.08|10873
1619193600000|2021-04-23 16:00:00|535.51|531.51|538.67|534.67|541.63|537.63|527.65|523.65|10246
1619197200000|2021-04-23 17:00:00|538.66|534.66|536.35|532.35|541.78|537.78|531.41|527.41|9579
1619200800000|2021-04-23 18:00:00|536.34|532.34|546.97|542.97|547.77|543.77|532.52|528.52|7425
1619204400000|2021-04-23 19:00:00|546.94|542.94|546.35|542.35|547.07|543.07|540.71|536.71|5582
1619208000000|2021-04-23 20:00:00|546.31|542.31|536.93|532.93|552.12|548.12|536.32|532.32|7260
1619247600000|2021-04-24 07:00:00|542.24|538.24|536.5|532.5|542.99|538.99|531.31|527.31|8948
1619251200000|2021-04-24 08:00:00|536.57|532.57|533.81|529.81|543.11|539.11|533.21|529.21|8914
1619254800000|2021-04-24 09:00:00|533.79|529.79|530.9|526.9|536.76|532.76|527.87|523.87|9424
1619258400000|2021-04-24 10:00:00|530.92|526.92|514.77|510.77|531.09|527.09|514.37|510.37|11207
1619262000000|2021-04-24 11:00:00|514.74|510.74|514.4|510.4|520.05|516.05|505.64|501.64|11226
1619265600000|2021-04-24 12:00:00|514.34|510.34|522.42|518.42|526.29|522.29|512.14|508.14|10685
1619269200000|2021-04-24 13:00:00|522.4|518.4|523.66|519.66|527.18|523.18|518.9|514.9|9179
1619272800000|2021-04-24 14:00:00|523.62|519.62|519.09|515.09|524.96|520.96|515.19|511.19|10176
1619276400000|2021-04-24 15:00:00|519.1|515.1|529.61|525.61|530.84|526.84|510.57|506.57|10342
1619280000000|2021-04-24 16:00:00|529.62|525.62|521.18|517.18|529.95|525.95|520.71|516.71|9137
1619283600000|2021-04-24 17:00:00|521.15|517.15|525.06|521.06|525.26|521.26|514.46|510.46|7816
1619287200000|2021-04-24 18:00:00|525.09|521.09|526.12|522.12|531.2|527.2|522.55|518.55|7636
1619290800000|2021-04-24 19:00:00|526.08|522.08|524.7|520.7|531.47|527.47|524.56|520.56|6552
1619294400000|2021-04-24 20:00:00|524.68|520.68|526.97|522.97|527.67|523.67|520.42|516.42|6676
1619298000000|2021-04-24 21:00:00|526.96|522.96|527.13|523.13|530.03|526.03|522.6|518.6|6433
1619301600000|2021-04-24 22:00:00|527.11|523.11|516.01|512.01|529.26|525.26|514.83|510.83|8726
1619305200000|2021-04-24 23:00:00|515.87|511.87|510.85|506.85|521.73|517.73|509.21|505.21|9590
1619308800000|2021-04-25 00:00:00|510.69|506.69|512.62|508.62|520.98|516.98|506.37|502.37|9889
1619312400000|2021-04-25 01:00:00|512.48|508.48|518.49|514.49|522.04|518.04|512.48|508.48|8078
1619316000000|2021-04-25 02:00:00|518.46|514.46|521.94|517.94|524.06|520.06|518.46|514.46|6914
1619319600000|2021-04-25 03:00:00|521.95|517.95|510.84|506.84|522.85|518.85|510.14|506.14|8898
1619323200000|2021-04-25 04:00:00|510.87|506.87|512.7|508.7|513.54|509.54|509.56|505.56|4019
1619326800000|2021-04-25 05:00:00|512.73|508.73|517.11|513.11|517.28|513.28|512.73|508.73|2311
1619330400000|2021-04-25 06:00:00|517.07|513.07|511.19|507.19|518.15|514.15|510.65|506.65|2973
1619334000000|2021-04-25 07:00:00|511.22|507.22|514.88|510.88|517.5|513.5|509.21|505.21|4286
1619337600000|2021-04-25 08:00:00|514.84|510.84|526.46|522.46|528.45|524.45|512.38|508.38|4935
1619341200000|2021-04-25 09:00:00|526.44|522.44|523.19|519.19|529.4|525.4|514.67|510.67|8898
1619344800000|2021-04-25 10:00:00|523.18|519.18|519.81|515.81|527.19|523.19|517.1|513.1|8831
1619348400000|2021-04-25 11:00:00|519.8|515.8|525.94|521.94|527.49|523.49|518.32|514.32|6732
1619352000000|2021-04-25 12:00:00|525.93|521.93|534.06|530.06|534.96|530.96|524.01|520.01|7728
1619355600000|2021-04-25 13:00:00|534.09|530.09|531.91|527.91|536.7|532.7|530|526|7951
1619359200000|2021-04-25 14:00:00|531.9|527.9|537.33|533.33|540.32|536.32|528.62|524.62|6913
1619362800000|2021-04-25 15:00:00|537.35|533.35|542.67|538.67|545.5|541.5|534.9|530.9|8470
1619366400000|2021-04-25 16:00:00|542.66|538.66|541.02|537.02|547.85|543.85|536.97|532.97|8065
1619370000000|2021-04-25 17:00:00|541.07|537.07|531.12|527.12|541.75|537.75|529.1|525.1|8180
1619373600000|2021-04-25 18:00:00|531.14|527.14|524.96|520.96|531.77|527.77|521.53|517.53|8792
1619377200000|2021-04-25 19:00:00|524.93|520.93|516.61|512.61|526.91|522.91|516.34|512.34|8496
1619380800000|2021-04-25 20:00:00|516.55|512.55|499.32|495.32|521.96|517.96|495.31|491.31|9679
1619384400000|2021-04-25 21:00:00|499.34|495.34|475.42|471.42|501|497|465.17|461.17|10153
1619388000000|2021-04-25 22:00:00|475.41|471.41|497.78|493.78|499.73|495.73|473.02|469.02|10885
1619391600000|2021-04-25 23:00:00|497.81|493.81|502.22|498.22|502.42|498.42|493.69|489.69|9843
1619395200000|2021-04-26 00:00:00|502.27|498.27|535.28|531.28|535.85|531.85|495.25|491.25|11402
1619398800000|2021-04-26 01:00:00|535.51|531.51|541.4|537.4|545.64|541.64|529.75|525.75|10787
1619402400000|2021-04-26 02:00:00|541.36|537.36|540.71|536.71|545.22|541.22|534.46|530.46|9906
1619406000000|2021-04-26 03:00:00|540.69|536.69|543.55|539.55|543.65|539.65|536.53|532.53|6985
1619409600000|2021-04-26 04:00:00|543.65|539.65|540.75|536.75|546.28|542.28|537.92|533.92|7890
1619413200000|2021-04-26 05:00:00|540.82|536.82|549.2|545.2|549.48|545.48|536.56|532.56|7317
1619416800000|2021-04-26 06:00:00|549.11|545.11|558.95|554.95|561.95|557.95|548.88|544.88|9640
1619420400000|2021-04-26 07:00:00|559|555|553.31|549.31|559.92|555.92|545.64|541.64|8685
1619424000000|2021-04-26 08:00:00|553.3|549.3|547.72|543.72|555.5|551.5|545.49|541.49|8297
1619427600000|2021-04-26 09:00:00|547.68|543.68|553.24|549.24|556.15|552.15|539.8|535.8|7918
1619431200000|2021-04-26 10:00:00|553.15|549.15|553.62|549.62|560.8|556.8|550.47|546.47|8997
1619434800000|2021-04-26 11:00:00|553.49|549.49|559.68|555.68|563.07|559.07|553.49|549.49|8435
1619438400000|2021-04-26 12:00:00|559.66|555.66|562.4|558.4|574.97|570.97|554.79|550.79|9708
1619442000000|2021-04-26 13:00:00|562.34|558.34|562.25|558.25|567.5|563.5|554.55|550.55|8649
1619445600000|2021-04-26 14:00:00|562.65|558.65|556.99|552.99|565.43|561.43|553.83|549.83|8515
1619449200000|2021-04-26 15:00:00|557.04|553.04|568.19|564.19|568.55|564.55|552.86|548.86|8907
1619452800000|2021-04-26 16:00:00|568.27|564.27|562.45|558.45|573.93|569.93|553.6|549.6|9993
1619456400000|2021-04-26 17:00:00|562.41|558.41|571.42|567.42|572.95|568.95|562.08|558.08|9518
1619460000000|2021-04-26 18:00:00|571.28|567.28|579.42|575.42|580.56|576.56|566.32|562.32|9166
1619463600000|2021-04-26 19:00:00|579.43|575.43|576.91|572.91|579.68|575.68|568.57|564.57|9966
1619467200000|2021-04-26 20:00:00|577.02|573.02|561.96|557.96|577.33|573.33|561.85|557.85|8375
1619470800000|2021-04-26 21:00:00|561.92|557.92|570.12|566.12|570.17|566.17|554.66|550.66|6778
1619474400000|2021-04-26 22:00:00|570.11|566.11|573.14|569.14|576.8|572.8|563.66|559.66|9755
1619478000000|2021-04-26 23:00:00|573.1|569.1|588.69|584.69|592.38|588.38|569.51|565.51|9919
1619481600000|2021-04-27 00:00:00|588.71|584.71|583.63|579.63|592.86|588.86|577.33|573.33|10159
1619485200000|2021-04-27 01:00:00|583.64|579.64|592.76|588.76|596.31|592.31|581.68|577.68|8078
1619488800000|2021-04-27 02:00:00|592.77|588.77|594.14|590.14|600.22|596.22|591.74|587.74|8086
1619492400000|2021-04-27 03:00:00|594.16|590.16|589.44|585.44|594.5|590.5|584.1|580.1|9013
1619496000000|2021-04-27 04:00:00|589.39|585.39|591.06|587.06|592.31|588.31|584.38|580.38|9268
1619499600000|2021-04-27 05:00:00|591.16|587.16|594.83|590.83|596.33|592.33|590.22|586.22|8289
1619503200000|2021-04-27 06:00:00|594.87|590.87|604.84|600.84|606.49|602.49|594.4|590.4|8444
1619506800000|2021-04-27 07:00:00|604.81|600.81|599.05|595.05|606|602|593.81|589.81|8033
1619510400000|2021-04-27 08:00:00|599.04|595.04|594.77|590.77|603.47|599.47|594.64|590.64|9142
1619514000000|2021-04-27 09:00:00|594.73|590.73|598.88|594.88|602.56|598.56|594.55|590.55|7490
1619517600000|2021-04-27 10:00:00|598.86|594.86|608.73|604.73|611.08|607.08|597.77|593.77|7611
1619521200000|2021-04-27 11:00:00|608.71|604.71|610.16|606.66|612.64|608.69|604.65|600.65|6633
1619524800000|2021-04-27 12:00:00|610.17|606.67|598.95|595.45|610.22|606.72|597.59|594.09|6172
1619528400000|2021-04-27 13:00:00|599.07|595.57|593.67|590.17|603.94|600.44|590.03|586.53|6583
1619532000000|2021-04-27 14:00:00|593.58|590.08|597.22|593.72|599.3|595.8|580.07|576.57|9987
1619535600000|2021-04-27 15:00:00|597.27|593.77|603.09|599.59|606.1|602.6|591.69|588.19|9330
1619539200000|2021-04-27 16:00:00|603.14|599.64|595.17|591.67|612.02|608.52|592.93|589.43|9778
1619542800000|2021-04-27 17:00:00|595.25|591.75|596.13|592.63|600.76|597.26|591.82|588.32|9025
1619546400000|2021-04-27 18:00:00|596.08|592.58|602.91|599.41|603.6|600.1|591.36|587.86|9048
1619550000000|2021-04-27 19:00:00|602.94|599.44|594.76|591.26|603.89|600.39|591.43|587.93|8047
1619553600000|2021-04-27 20:00:00|594.89|591.39|602.59|599.09|603.55|600.05|594.89|591.39|7703
1619557200000|2021-04-27 21:00:00|602.61|599.11|606.01|602.51|607.01|603.51|599.14|595.64|6237
1619560800000|2021-04-27 22:00:00|605.97|602.47|602.51|599.01|607.61|604.11|601.82|598.32|8490
1619564400000|2021-04-27 23:00:00|602.56|599.06|608.04|604.54|608.66|605.16|599.77|596.27|7946
1619568000000|2021-04-28 00:00:00|608.09|604.59|618.73|615.23|623.85|620.35|607.95|604.45|9737
1619571600000|2021-04-28 01:00:00|618.8|615.3|618.61|615.11|623.7|620.2|616.5|613|7781
1619575200000|2021-04-28 02:00:00|618.48|614.98|610.77|607.27|622.25|618.75|610.65|607.15|7789
1619578800000|2021-04-28 03:00:00|610.74|607.24|596.12|592.62|611.6|608.1|595.91|592.41|9694
1619582400000|2021-04-28 04:00:00|596.16|592.66|596.75|593.25|604|600.5|593.49|589.99|8274
1619586000000|2021-04-28 05:00:00|596.76|593.26|588.57|585.07|599.98|596.48|583.85|580.35|9927
1619589600000|2021-04-28 06:00:00|588.61|585.11|581.14|577.64|589.04|585.54|570.86|567.36|11117
1619593200000|2021-04-28 07:00:00|581.28|577.78|585.38|581.88|589.45|585.95|579.92|576.42|9675
1619596800000|2021-04-28 08:00:00|585.39|581.89|579.42|575.92|590.07|586.57|579.35|575.85|7823
1619600400000|2021-04-28 09:00:00|579.29|575.79|582.08|578.58|587.85|584.35|575.04|571.54|9283
1619604000000|2021-04-28 10:00:00|582.09|578.59|590.18|586.68|590.95|587.45|580.39|576.89|8910
1619607600000|2021-04-28 11:00:00|590.19|586.69|596.06|592.56|601.36|597.86|589.98|586.48|9407
1619611200000|2021-04-28 12:00:00|596.04|592.54|600.29|596.79|603.45|599.95|593.66|590.16|8917
1619614800000|2021-04-28 13:00:00|600.28|596.78|594.62|591.12|600.96|597.46|589.94|586.44|7862
1619618400000|2021-04-28 14:00:00|594.6|591.1|587.01|583.51|597.85|594.35|585.35|581.85|9358
1619622000000|2021-04-28 15:00:00|587.05|583.55|585.32|581.82|589.48|585.98|578.85|575.35|9637
1619625600000|2021-04-28 16:00:00|585.49|581.99|588.11|584.61|588.49|584.99|578.32|574.82|8462
1619629200000|2021-04-28 17:00:00|588.08|584.58|589.41|585.91|590.73|587.23|586.85|583.35|6767
1619632800000|2021-04-28 18:00:00|589.43|585.93|590.54|587.04|594.96|591.46|588.1|584.6|7319
1619636400000|2021-04-28 19:00:00|590.53|587.03|596.07|592.57|596.3|592.8|589.72|586.22|7541
1619640000000|2021-04-28 20:00:00|596|592.5|582.02|578.52|602.41|598.91|580.42|576.92|8021
1619643600000|2021-04-28 21:00:00|582.01|578.51|592.95|589.45|593.47|589.97|578.92|575.42|6544
1619647200000|2021-04-28 22:00:00|593|589.5|590.37|586.87|595.05|591.55|586.19|582.69|8163
1619650800000|2021-04-28 23:00:00|590.62|587.12|597.5|594|598.24|594.74|588.99|585.49|7713
1619654400000|2021-04-29 00:00:00|597.51|594.01|588.34|584.84|598.02|594.52|587.66|584.16|9048
1619658000000|2021-04-29 01:00:00|588.25|584.75|593.35|589.85|593.76|590.26|583.15|579.65|8623
1619661600000|2021-04-29 02:00:00|593.36|589.86|595.33|591.83|599.69|596.19|588.21|584.71|8544
1619665200000|2021-04-29 03:00:00|595.35|591.85|590.07|586.57|595.57|592.07|586.21|582.71|8392
1619668800000|2021-04-29 04:00:00|590.14|586.64|579.28|575.78|590.14|586.64|577.86|574.36|9177
1619672400000|2021-04-29 05:00:00|579.24|575.74|586.03|582.53|586.59|583.09|578.01|574.51|8922
1619676000000|2021-04-29 06:00:00|586.06|582.56|591.79|588.29|592.35|588.85|585.03|581.53|8050
1619679600000|2021-04-29 07:00:00|591.78|588.28|591.81|588.31|594.37|590.87|588.99|585.49|7288
1619683200000|2021-04-29 08:00:00|591.87|588.37|588.41|584.91|593.96|590.46|586.13|582.63|7282
1619686800000|2021-04-29 09:00:00|588.46|584.96|597.52|594.02|601.46|597.96|584.74|581.24|8305
1619690400000|2021-04-29 10:00:00|597.43|593.93|598.53|595.03|599.69|596.19|594.53|591.03|6915
1619694000000|2021-04-29 11:00:00|598.58|595.08|597.88|594.38|599.02|595.52|592.2|588.7|7859
1619697600000|2021-04-29 12:00:00|597.76|594.26|602.85|599.35|603.95|600.45|594.9|591.4|6579
1619701200000|2021-04-29 13:00:00|602.84|599.34|591.83|588.33|606.7|603.2|590.74|587.24|8631
1619704800000|2021-04-29 14:00:00|591.85|588.35|592.12|588.62|596.63|593.13|590.49|586.99|7944
1619708400000|2021-04-29 15:00:00|592.11|588.61|592.84|589.34|597.62|594.12|588.21|584.71|7947
1619712000000|2021-04-29 16:00:00|592.83|589.33|574.46|570.96|595.81|592.31|573.21|569.71|9370
1619715600000|2021-04-29 17:00:00|574.38|570.88|571.2|567.7|578.27|574.77|563.36|559.86|9593
1619719200000|2021-04-29 18:00:00|571.22|567.72|577.88|574.38|579.1|575.6|568.93|565.43|9414
1619722800000|2021-04-29 19:00:00|577.89|574.39|575.01|571.51|578.31|574.81|572.84|569.34|7898
1619726400000|2021-04-29 20:00:00|575|571.5|575.95|572.45|579.33|575.83|568.75|565.25|8301
1619730000000|2021-04-29 21:00:00|575.89|572.39|583.61|580.11|583.61|580.11|574.51|571.01|5705
1619733600000|2021-04-29 22:00:00|583.6|580.1|588.84|585.34|589.42|585.92|583.4|579.9|6924
1619737200000|2021-04-29 23:00:00|588.85|585.35|591.69|588.19|591.73|588.23|587.38|583.88|6785
1619740800000|2021-04-30 00:00:00|591.67|588.17|582.46|578.96|591.77|588.27|580.25|576.75|8955
1619744400000|2021-04-30 01:00:00|582.61|579.11|614.79|611.29|621.29|617.79|580.9|577.4|9685
1619748000000|2021-04-30 02:00:00|614.74|611.24|608.67|605.17|618.13|614.63|607.46|603.96|9890
1619751600000|2021-04-30 03:00:00|608.64|605.14|612.35|608.85|615.23|611.73|608.64|605.14|9072
1619755200000|2021-04-30 04:00:00|612.63|609.13|616.7|613.2|620.48|616.98|612.27|608.77|9755
1619758800000|2021-04-30 05:00:00|616.69|613.19|623.61|620.11|624.63|621.13|615.25|611.75|9010
1619762400000|2021-04-30 06:00:00|623.62|620.12|628.94|625.44|629.7|626.2|619.61|616.11|8241
1619766000000|2021-04-30 07:00:00|628.84|625.34|625.93|622.43|629.33|625.83|621.75|618.25|8257
1619769600000|2021-04-30 08:00:00|625.94|622.44|624.59|621.09|628.04|624.54|618.5|615|7052
1619773200000|2021-04-30 09:00:00|624.61|621.11|619.96|616.46|627.87|624.37|619.56|616.06|8059
1619776800000|2021-04-30 10:00:00|619.99|616.49|615.29|611.79|622.1|618.6|614.55|611.05|7164
1619780400000|2021-04-30 11:00:00|615.36|611.86|616.77|613.27|618.47|614.97|613.61|610.11|7967
1619784000000|2021-04-30 12:00:00|616.75|613.25|633.12|629.62|635.01|631.51|616.42|612.92|8210
1619787600000|2021-04-30 13:00:00|633.15|629.65|628.45|624.95|634.91|631.41|623.6|620.1|8576
1619791200000|2021-04-30 14:00:00|628.46|624.96|626.08|622.58|634.29|630.79|626.04|622.54|6895
1619794800000|2021-04-30 15:00:00|626.07|622.57|632.77|629.27|632.77|629.27|626.01|622.51|6931
1619798400000|2021-04-30 16:00:00|632.79|629.29|634.92|631.42|645.46|641.96|632.63|629.13|7282
1619802000000|2021-04-30 17:00:00|634.89|631.39|632.92|629.42|637.79|634.29|630.41|626.91|6634
1619805600000|2021-04-30 18:00:00|632.93|629.43|633.97|630.47|636.68|633.18|631.34|627.84|6794
1619809200000|2021-04-30 19:00:00|633.88|630.38|639.44|635.94|639.46|635.96|633.42|629.92|5667
1619812800000|2021-04-30 20:00:00|639.43|635.93|638.64|635.14|639.64|636.14|630.56|627.06|6604
1619852400000|2021-05-01 07:00:00|638.44|634.94|646.59|643.09|654.5|651|638.44|634.94|5421
1619856000000|2021-05-01 08:00:00|646.6|643.1|639.15|635.65|650.51|647.01|639.12|635.62|5868
1619859600000|2021-05-01 09:00:00|639.13|635.63|638.82|635.32|645.1|641.6|630.84|627.34|6752
1619863200000|2021-05-01 10:00:00|638.83|635.33|646.4|642.9|647.07|643.57|636.74|633.24|5845
1619866800000|2021-05-01 11:00:00|646.39|642.89|652.37|648.87|653.3|649.8|645.91|642.41|5113
1619870400000|2021-05-01 12:00:00|652.39|648.89|645.16|641.66|652.39|648.89|644.98|641.48|5411
1619874000000|2021-05-01 13:00:00|645.13|641.63|642.01|638.51|648.89|645.39|640.05|636.55|5225
1619877600000|2021-05-01 14:00:00|642.06|638.56|636.49|632.99|643.3|639.8|635.84|632.34|6010
1619881200000|2021-05-01 15:00:00|636.5|633|642.22|638.72|643.91|640.41|632.97|629.47|6286
1619884800000|2021-05-01 16:00:00|642.21|638.71|641.1|637.6|649.43|645.93|638.13|634.63|6686
1619888400000|2021-05-01 17:00:00|641.11|637.61|641.3|637.8|647.09|643.59|637.45|633.95|5540
1619892000000|2021-05-01 18:00:00|641.27|637.77|646.33|642.83|646.5|643|639.33|635.83|5238
1619895600000|2021-05-01 19:00:00|646.34|642.84|646.48|642.98|649.24|645.74|644.8|641.3|5591
1619899200000|2021-05-01 20:00:00|646.45|642.95|653.02|649.52|653.09|649.59|646.26|642.76|5342
1619902800000|2021-05-01 21:00:00|653.03|649.53|648.33|644.83|653.51|650.01|647.12|643.62|4417
1619906400000|2021-05-01 22:00:00|648.35|644.85|657.5|654|658.4|654.9|647.22|643.72|6434
1619910000000|2021-05-01 23:00:00|657.52|654.02|663.23|659.73|667.37|663.87|656.39|652.89|6579
1619913600000|2021-05-02 00:00:00|663.24|659.74|665.51|662.01|671.33|667.83|660.5|657|6829
1619917200000|2021-05-02 01:00:00|665.57|662.07|661.7|658.2|665.73|662.23|659.81|656.31|5412
1619920800000|2021-05-02 02:00:00|661.72|658.22|666.63|663.13|668.79|665.29|661.71|658.21|5066
1619924400000|2021-05-02 03:00:00|666.61|663.11|634.28|630.78|668.77|665.27|629.48|625.98|7104
1619928000000|2021-05-02 04:00:00|633.9|630.4|644.82|641.32|645.9|642.4|620.1|616.6|7821
1619931600000|2021-05-02 05:00:00|644.83|641.33|643.86|640.36|646.55|643.05|636.74|633.24|6471
1619935200000|2021-05-02 06:00:00|643.82|640.32|642.59|639.09|647.26|643.76|639.72|636.22|5654
1619938800000|2021-05-02 07:00:00|642.58|639.08|635.53|632.03|644.78|641.28|631.42|627.92|6591
1619942400000|2021-05-02 08:00:00|635.56|632.06|635.3|631.8|637.31|633.81|628.65|625.15|7411
1619946000000|2021-05-02 09:00:00|635.34|631.84|640.69|637.19|640.87|637.37|630.47|626.97|7377
1619949600000|2021-05-02 10:00:00|640.66|637.16|646.64|643.14|648.07|644.57|639.32|635.82|7163
1619953200000|2021-05-02 11:00:00|646.58|643.08|650.1|646.6|650.1|646.6|639.03|635.53|6225
1619956800000|2021-05-02 12:00:00|650.06|646.56|650.47|646.97|654.82|651.32|647.39|643.89|7399
1619960400000|2021-05-02 13:00:00|650.54|647.04|646.34|642.84|652.72|649.22|643.18|639.68|6498
1619964000000|2021-05-02 14:00:00|646.35|642.85|647.09|643.59|650.2|646.7|644.65|641.15|5812
1619967600000|2021-05-02 15:00:00|647.07|643.57|644.44|640.94|647.34|643.84|641.38|637.88|5887
1619971200000|2021-05-02 16:00:00|644.41|640.91|659.48|655.98|666.19|662.69|641.74|638.24|7621
1619974800000|2021-05-02 17:00:00|659.47|655.97|660.87|657.37|663.79|660.29|658.14|654.64|5952
1619978400000|2021-05-02 18:00:00|660.85|657.35|663.41|659.91|663.44|659.94|659.53|656.03|5855
1619982000000|2021-05-02 19:00:00|663.42|659.92|664.67|661.17|666.37|662.87|659.4|655.9|5885
1619985600000|2021-05-02 20:00:00|664.75|661.25|667.61|664.11|670.15|666.65|663.11|659.61|6698
1619989200000|2021-05-02 21:00:00|667.63|664.13|657.01|653.51|668.08|664.58|656.57|653.07|4384
1619992800000|2021-05-02 22:00:00|657.02|653.52|651.71|648.21|660.33|656.83|648.05|644.55|5693
1619996400000|2021-05-02 23:00:00|651.75|648.25|654.45|650.95|656.65|653.15|651.43|647.93|4599
1620000000000|2021-05-03 00:00:00|654.41|650.91|665.56|662.06|667.47|663.97|653.53|650.03|6324
1620003600000|2021-05-03 01:00:00|665.59|662.09|670.33|666.83|672.75|669.25|664.02|660.52|5787
1620007200000|2021-05-03 02:00:00|670.55|667.05|674.1|670.6|674.1|670.6|667.02|663.52|5141
1620010800000|2021-05-03 03:00:00|674.11|670.61|669.23|665.73|674.39|670.89|667.32|663.82|5074
1620014400000|2021-05-03 04:00:00|669.21|665.71|664.4|660.9|669.54|666.04|660.82|657.32|5655
1620018000000|2021-05-03 05:00:00|664.38|660.88|666.98|663.48|669.53|666.03|663.52|660.02|5334
1620021600000|2021-05-03 06:00:00|666.99|663.49|669.58|666.08|671.97|668.47|666.97|663.47|5172
1620025200000|2021-05-03 07:00:00|669.6|666.1|675.01|671.51|676.28|672.78|666.56|663.06|5370
1620028800000|2021-05-03 08:00:00|675.03|671.53|675.39|671.89|679.61|676.11|669.89|666.39|5802
1620032400000|2021-05-03 09:00:00|675.46|671.96|670.01|666.51|676.44|672.94|666.58|663.08|5563
1620036000000|2021-05-03 10:00:00|670.04|666.54|675.09|671.59|676.9|673.4|667.65|664.15|5995
1620039600000|2021-05-03 11:00:00|674.93|671.43|684.28|680.78|691.05|687.55|673.22|669.72|6333
1620043200000|2021-05-03 12:00:00|684.33|680.83|681.23|677.73|690.22|686.72|675.81|672.31|6915
1620046800000|2021-05-03 13:00:00|681.24|677.74|663.68|660.18|683.82|680.32|657.39|653.89|6710
1620050400000|2021-05-03 14:00:00|663.67|660.17|667.14|663.64|671.13|667.63|658.68|655.18|6651
1620054000000|2021-05-03 15:00:00|667.19|663.69|668.92|665.42|673.11|669.61|663.5|660|5414
1620057600000|2021-05-03 16:00:00|668.7|665.2|675.48|671.98|680.55|677.05|661.71|658.21|6324
1620061200000|2021-05-03 17:00:00|675.58|672.08|684.39|680.89|689.28|685.78|674.21|670.71|6108
1620064800000|2021-05-03 18:00:00|684.4|680.9|683.27|679.77|687.99|684.49|682.81|679.31|5542
1620068400000|2021-05-03 19:00:00|683.32|679.82|682.62|679.12|686.98|683.48|677.08|673.58|5960
1620072000000|2021-05-03 20:00:00|682.63|679.13|674.5|671|682.66|679.16|670.49|666.99|6536
1620075600000|2021-05-03 21:00:00|674.48|670.98|676.5|673|678.26|674.76|670.63|667.13|4769
1620079200000|2021-05-03 22:00:00|676.48|672.98|689.3|685.8|689.73|686.23|670.83|667.33|6542
1620082800000|2021-05-03 23:00:00|689.38|685.88|682.51|679.01|689.38|685.88|680.03|676.53|6268
1620086400000|2021-05-04 00:00:00|682.53|679.03|638.58|635.08|688.82|685.32|623.07|619.57|8322
1620090000000|2021-05-04 01:00:00|638.62|635.12|646.79|643.29|653.54|650.04|634.86|631.36|7838
1620093600000|2021-05-04 02:00:00|646.66|643.16|635.69|632.19|650.61|647.11|632.54|629.04|8463
1620097200000|2021-05-04 03:00:00|635.62|632.12|634.25|630.75|641.18|637.68|629.5|626|8272
1620100800000|2021-05-04 04:00:00|634.1|630.6|644.29|640.79|645.78|642.28|630.98|627.48|7724
1620104400000|2021-05-04 05:00:00|644.34|640.84|645.35|641.85|649.61|646.11|641.95|638.45|7498
1620108000000|2021-05-04 06:00:00|645.33|641.83|647.07|643.57|649.21|645.71|644.71|641.21|6865
1620111600000|2021-05-04 07:00:00|647.09|643.59|640.95|637.45|650.52|647.02|640.03|636.53|6461
1620115200000|2021-05-04 08:00:00|640.97|637.47|644.25|640.75|644.76|641.26|634.82|631.32|7794
1620118800000|2021-05-04 09:00:00|644.39|640.89|662.49|658.99|670.14|666.64|644.39|640.89|9724
1620122400000|2021-05-04 10:00:00|662.51|659.01|695.71|692.21|703.16|699.66|662.17|658.67|11701
1620126000000|2021-05-04 11:00:00|695.67|692.17|689.19|685.69|696.92|693.42|683.04|679.54|10327
1620129600000|2021-05-04 12:00:00|689.15|685.65|693.9|690.4|695.31|691.81|676.25|672.75|11054
1620133200000|2021-05-04 13:00:00|693.92|690.42|694.2|690.7|709.83|706.33|685.53|682.03|8380
1620136800000|2021-05-04 14:00:00|694.14|690.64|664.45|660.95|699.48|695.98|649.65|646.15|9959
1620140400000|2021-05-04 15:00:00|664.49|660.99|642.92|639.42|672.26|668.76|637.88|634.38|10115
1620144000000|2021-05-04 16:00:00|643.24|639.74|651.09|647.59|654.28|650.78|632.59|629.09|12035
1620147600000|2021-05-04 17:00:00|651.02|647.52|656.31|652.81|658.01|654.51|647.94|644.44|11048
1620151200000|2021-05-04 18:00:00|656.32|652.82|659.6|656.1|661.05|657.55|650.87|647.37|9733
1620154800000|2021-05-04 19:00:00|659.53|656.03|661.35|657.85|661.87|658.37|655.41|651.91|8182
1620158400000|2021-05-04 20:00:00|661.38|657.88|664.48|660.98|666.83|663.33|653.12|649.62|8584
1620162000000|2021-05-04 21:00:00|664.46|660.96|655.65|652.15|672.71|669.21|654.35|650.85|8695
1620165600000|2021-05-04 22:00:00|655.72|652.22|655.48|651.98|657.86|654.36|641.61|638.11|9900
1620169200000|2021-05-04 23:00:00|655.49|651.99|635.7|632.2|659.41|655.91|633.39|629.89|10447
1620172800000|2021-05-05 00:00:00|635.74|632.24|687.53|684.03|692.71|689.21|623.51|620.01|10533
1620176400000|2021-05-05 01:00:00|687.43|683.93|726.19|722.69|737.43|733.93|687.34|683.84|12366
1620180000000|2021-05-05 02:00:00|726.21|722.71|724.55|721.05|734.03|730.53|716.4|712.9|11764
1620183600000|2021-05-05 03:00:00|724.53|721.03|723.64|720.14|731.06|727.56|712.81|709.31|11357
1620187200000|2021-05-05 04:00:00|723.7|720.2|714.82|711.32|728.29|724.79|711.13|707.63|11391
1620190800000|2021-05-05 05:00:00|714.8|711.3|724.43|720.93|724.64|721.14|707.98|704.48|11263
1620194400000|2021-05-05 06:00:00|724.87|721.37|723.98|720.48|732.07|728.57|710.67|707.17|11463
1620198000000|2021-05-05 07:00:00|723.99|720.49|742.32|738.82|747.63|744.13|720.38|716.88|11643
1620201600000|2021-05-05 08:00:00|742.78|739.28|730.17|726.67|743.68|740.18|726.76|723.26|10576
1620205200000|2021-05-05 09:00:00|730.16|726.66|724.62|721.12|731.64|728.14|719.13|715.63|9441
1620208800000|2021-05-05 10:00:00|724.81|721.31|754.07|750.57|760.05|756.55|722.38|718.88|11647
1620212400000|2021-05-05 11:00:00|753.86|750.36|749.98|746.48|771.78|768.28|743.22|739.72|12279
1620216000000|2021-05-05 12:00:00|749.86|746.36|756.84|753.34|759.3|755.8|744.27|740.77|11333
1620219600000|2021-05-05 13:00:00|756.89|753.39|754.45|750.95|767.47|763.97|752.63|749.13|10009
1620223200000|2021-05-05 14:00:00|754.47|750.97|760.34|756.84|763|759.5|737.08|733.58|8523
1620226800000|2021-05-05 15:00:00|760.36|756.86|784.07|780.57|786.88|783.38|752.48|748.98|8957
1620230400000|2021-05-05 16:00:00|784.51|781.01|834.78|831.28|850.02|846.52|773.22|769.72|9464
1620234000000|2021-05-05 17:00:00|834.71|831.21|820.8|817.3|835.21|831.71|812.66|809.16|8737
1620237600000|2021-05-05 18:00:00|820.93|817.43|840.86|837.36|840.86|837.36|820.93|817.43|8418
1620241200000|2021-05-05 19:00:00|840.94|837.44|841|837.5|851|847.5|831.28|827.78|8737
1620244800000|2021-05-05 20:00:00|840.99|837.49|835.67|832.17|843.24|839.74|822.06|818.56|8264
1620248400000|2021-05-05 21:00:00|835.45|831.95|864.84|861.34|865.88|862.38|829.72|826.22|8095
1620252000000|2021-05-05 22:00:00|864.85|861.35|859.28|855.78|884.89|881.39|857.18|853.68|9007
1620255600000|2021-05-05 23:00:00|859.4|855.9|874.76|871.26|881.84|878.34|847.14|843.64|8674
1620259200000|2021-05-06 00:00:00|874.8|871.3|893.59|890.09|928.32|924.82|862.43|858.93|9535
1620262800000|2021-05-06 01:00:00|893.41|889.91|893.1|889.6|913.75|910.25|867.49|863.99|8360
1620266400000|2021-05-06 02:00:00|893|889.5|946.14|942.64|948.03|944.53|886.06|882.56|9087
1620270000000|2021-05-06 03:00:00|946.11|942.61|923.09|919.59|946.58|943.08|914.16|910.66|8583
1620273600000|2021-05-06 04:00:00|923.03|919.53|909.25|905.75|948.42|944.92|900.46|896.96|8518
1620277200000|2021-05-06 05:00:00|909.46|905.96|897.44|893.94|921.4|917.9|891.94|888.44|8592
1620280800000|2021-05-06 06:00:00|897.46|893.96|859.76|856.26|897.46|893.96|851|847.5|9357
1620284400000|2021-05-06 07:00:00|859.55|856.05|897.06|893.56|900.84|897.34|845.17|841.67|9184
1620288000000|2021-05-06 08:00:00|897.31|893.81|894.65|891.15|919.83|916.33|887.98|884.48|9271
1620291600000|2021-05-06 09:00:00|894.62|891.12|914.85|911.35|917.51|914.01|888.86|885.36|8374
1620295200000|2021-05-06 10:00:00|914.99|911.49|935|931.5|944.4|940.9|906.05|902.55|9298
1620298800000|2021-05-06 11:00:00|935.11|931.61|945.35|941.85|958.68|955.18|922.12|918.62|9111
1620302400000|2021-05-06 12:00:00|945.51|942.01|990.67|987.17|993.31|989.81|931.6|928.1|9170
1620306000000|2021-05-06 13:00:00|990.69|987.19|963.37|959.87|991.19|987.69|959.9|956.4|8852
1620309600000|2021-05-06 14:00:00|963.66|960.16|956.39|952.89|976.14|972.64|946.86|943.36|11141
1620313200000|2021-05-06 15:00:00|956.56|953.06|1061.87|1058.37|1066.31|1062.81|956.23|952.73|12718
1620316800000|2021-05-06 16:00:00|1062.23|1058.73|1142.89|1139.39|1255.03|1251.53|1062.23|1058.73|13522
1620320400000|2021-05-06 17:00:00|1142.85|1139.35|1142.16|1138.66|1201.98|1198.48|1138.36|1134.86|13071
1620324000000|2021-05-06 18:00:00|1142.15|1138.65|1079.01|1075.51|1157.26|1153.76|1024.71|1021.21|12308
1620327600000|2021-05-06 19:00:00|1078.94|1075.44|1233.32|1229.82|1282.16|1278.66|1054.6|1051.1|12167
1620331200000|2021-05-06 20:00:00|1232.31|1228.81|1157.98|1154.48|1248.86|1245.36|1135.65|1132.15|13254
1620334800000|2021-05-06 21:00:00|1157.88|1154.38|1197.01|1193.51|1207.71|1204.21|1156.92|1153.42|10555
1620338400000|2021-05-06 22:00:00|1196.67|1193.17|1156.68|1153.18|1196.91|1193.41|1120.03|1116.53|11164
1620342000000|2021-05-06 23:00:00|1156.61|1153.11|1149.24|1145.74|1182.92|1179.42|1120.76|1117.26|10874
1620345600000|2021-05-07 00:00:00|1149.26|1145.76|1189.52|1186.02|1250.74|1247.24|1149.1|1145.6|13305
1620349200000|2021-05-07 01:00:00|1189.61|1186.11|1288.87|1285.37|1325.57|1322.07|1182.07|1178.57|13186
1620352800000|2021-05-07 02:00:00|1288.93|1285.43|1225.14|1221.64|1289.22|1285.72|1192.85|1189.35|12427
1620356400000|2021-05-07 03:00:00|1224.95|1221.45|1164.93|1161.43|1228.08|1224.58|1116.84|1113.34|12533
1620360000000|2021-05-07 04:00:00|1165.04|1161.54|1181.48|1177.98|1189.32|1185.82|1119.46|1115.96|13237
1620363600000|2021-05-07 05:00:00|1181.36|1177.86|1173.69|1170.19|1209.06|1205.56|1167.73|1164.23|12872
1620367200000|2021-05-07 06:00:00|1172.89|1169.39|1203.18|1199.68|1219.92|1216.42|1155.75|1152.25|13193
1620370800000|2021-05-07 07:00:00|1202.7|1199.2|1160.44|1156.94|1203.4|1199.9|1154.97|1151.47|12513
1620374400000|2021-05-07 08:00:00|1160.24|1156.74|1190.64|1187.14|1197.37|1193.87|1148|1144.5|12627
1620378000000|2021-05-07 09:00:00|1190.69|1187.19|1205.91|1202.41|1237.39|1233.89|1177.28|1173.78|12888
1620381600000|2021-05-07 10:00:00|1206.1|1202.6|1179.4|1175.9|1225.52|1222.02|1170.56|1167.06|12813
1620385200000|2021-05-07 11:00:00|1179.65|1176.15|1171.24|1167.74|1192.38|1188.88|1165.12|1161.62|12023
1620388800000|2021-05-07 12:00:00|1171.12|1167.62|1154.86|1151.36|1175.65|1172.15|1127.19|1123.69|13096
1620392400000|2021-05-07 13:00:00|1154.99|1151.49|1120.87|1117.37|1161.87|1158.37|1106.6|1103.1|10507
1620396000000|2021-05-07 14:00:00|1121.47|1117.97|1108.49|1104.99|1130.35|1126.85|1064.85|1061.35|9549
1620399600000|2021-05-07 15:00:00|1108.57|1105.07|1067.4|1063.9|1111.7|1108.2|1054.79|1051.29|9279
1620403200000|2021-05-07 16:00:00|1067.43|1063.93|1065.79|1062.29|1070.81|1067.31|1024.74|1021.24|9619
1620406800000|2021-05-07 17:00:00|1065.9|1062.4|1056.68|1053.18|1087.27|1083.77|1051.42|1047.92|10927
1620410400000|2021-05-07 18:00:00|1056.64|1053.14|1037.69|1034.19|1056.81|1053.31|1021.61|1018.11|12653
1620414000000|2021-05-07 19:00:00|1037.43|1033.93|1039.99|1036.49|1045.48|1041.98|988.46|984.96|12403
1620417600000|2021-05-07 20:00:00|1039.8|1036.3|1022.45|1018.95|1050.99|1047.49|1015.6|1012.1|11249
1620457200000|2021-05-08 07:00:00|1049.12|1045.62|1060.04|1056.54|1060.39|1056.89|1026.92|1023.42|11841
1620460800000|2021-05-08 08:00:00|1059.9|1056.4|1048.96|1045.46|1076.53|1073.03|1045.96|1042.46|12215
1620464400000|2021-05-08 09:00:00|1049.09|1045.59|1046.63|1043.13|1052.97|1049.47|1035.53|1032.03|10545
1620468000000|2021-05-08 10:00:00|1046.73|1043.23|1030.75|1027.25|1049.26|1045.76|1024.52|1021.02|10746
1620471600000|2021-05-08 11:00:00|1030.71|1027.21|1013.31|1009.81|1041.1|1037.6|1011.61|1008.11|11575
1620475200000|2021-05-08 12:00:00|1013.28|1009.78|1021.9|1018.4|1032.36|1028.86|997.66|994.16|12240
1620478800000|2021-05-08 13:00:00|1021.89|1018.39|1033.12|1029.62|1038.42|1034.92|1004.16|1000.66|12568
1620482400000|2021-05-08 14:00:00|1033.09|1029.59|1031|1027.5|1035.86|1032.36|1018.3|1014.8|11143
1620486000000|2021-05-08 15:00:00|1030.98|1027.48|977.62|974.12|1031.29|1027.79|974.5|971|11648
1620489600000|2021-05-08 16:00:00|977.41|973.91|984.94|981.44|1001.38|997.88|972.8|969.3|12086
1620493200000|2021-05-08 17:00:00|985.1|981.6|993.61|990.11|996.55|993.05|964.42|960.92|11181
1620496800000|2021-05-08 18:00:00|993.62|990.12|1031.62|1028.12|1056.78|1053.28|990.57|987.07|12404
1620500400000|2021-05-08 19:00:00|1031.63|1028.13|1023.97|1020.47|1037.36|1033.86|1018.01|1014.51|11607
1620504000000|2021-05-08 20:00:00|1023.83|1020.33|1010.29|1006.79|1025.41|1021.91|1003.2|999.7|11048
1620507600000|2021-05-08 21:00:00|1010.28|1006.78|1000.5|997|1012.81|1009.31|985.3|981.8|10379
1620511200000|2021-05-08 22:00:00|1000.53|997.03|1033.71|1030.21|1051.91|1048.41|995.14|991.64|12167
1620514800000|2021-05-08 23:00:00|1033.67|1030.17|1036.04|1032.54|1039.94|1036.44|1018.66|1015.16|10993
1620518400000|2021-05-09 00:00:00|1036.06|1032.56|1033.42|1029.92|1057.49|1053.99|1014.5|1011|12049
1620522000000|2021-05-09 01:00:00|1033.49|1029.99|1084.39|1080.89|1088.16|1084.66|1029.19|1025.69|11891
1620525600000|2021-05-09 02:00:00|1084.43|1080.93|1082.16|1078.66|1110.94|1107.44|1070.38|1066.88|12670
1620529200000|2021-05-09 03:00:00|1082.13|1078.63|1029.04|1025.54|1088.63|1085.13|1019.64|1016.14|12223
1620532800000|2021-05-09 04:00:00|1028.92|1025.42|1020.51|1017.01|1035.66|1032.16|974.39|970.89|12027
1620536400000|2021-05-09 05:00:00|1020.61|1017.11|1025.05|1021.55|1035.18|1031.68|1007.18|1003.68|11727
1620540000000|2021-05-09 06:00:00|1025.08|1021.58|1013.67|1010.17|1033.92|1030.42|1009.18|1005.68|11059
1620543600000|2021-05-09 07:00:00|1013.68|1010.18|1001|997.5|1018.78|1015.28|996.87|993.37|11855
1620547200000|2021-05-09 08:00:00|1001.06|997.56|1010.94|1007.44|1016.59|1013.09|997.73|994.23|11205
1620550800000|2021-05-09 09:00:00|1010.95|1007.45|1009.59|1006.09|1018.14|1014.64|984.26|980.76|11551
1620554400000|2021-05-09 10:00:00|1009.57|1006.07|1004.24|1000.74|1009.68|1006.18|982.09|978.59|11697
1620558000000|2021-05-09 11:00:00|1004.23|1000.73|987.22|983.72|1007.59|1004.09|986.44|982.94|10960
1620561600000|2021-05-09 12:00:00|987.25|983.75|932.21|928.71|987.53|984.03|914.74|911.24|12754
1620565200000|2021-05-09 13:00:00|932.23|928.73|967.19|963.69|970.36|966.86|932.1|928.6|11597
1620568800000|2021-05-09 14:00:00|967.21|963.71|982.05|978.55|995.17|991.67|958.51|955.01|11423
1620572400000|2021-05-09 15:00:00|982.07|978.57|999.14|995.64|1011.19|1007.69|974.54|971.04|11426
1620576000000|2021-05-09 16:00:00|999.17|995.67|1000.98|997.48|1030.73|1027.23|995.88|992.38|11902
1620579600000|2021-05-09 17:00:00|1000.84|997.34|991.98|988.48|1002.1|998.6|981.57|978.07|10753
1620583200000|2021-05-09 18:00:00|992|988.5|984.16|980.66|993.56|990.06|982.28|978.78|10800
1620586800000|2021-05-09 19:00:00|984.28|980.78|985.3|981.8|996.25|992.75|974.26|970.76|11390
1620590400000|2021-05-09 20:00:00|985.34|981.84|1002|998.5|1005.52|1002.02|983.06|979.56|11371
1620594000000|2021-05-09 21:00:00|1001.88|998.38|1007.3|1003.8|1018.31|1014.81|998.1|994.6|9423
1620597600000|2021-05-09 22:00:00|1007.05|1003.55|1014.2|1010.7|1032.03|1028.53|1005.54|1002.04|11047
1620601200000|2021-05-09 23:00:00|1014.31|1010.81|1053.83|1050.33|1057.69|1054.19|1014.31|1010.81|11380
1620604800000|2021-05-10 00:00:00|1054.24|1050.74|1030.53|1027.03|1061.51|1058.01|1027.33|1023.83|11891
1620608400000|2021-05-10 01:00:00|1030.37|1026.87|1049.98|1046.48|1049.98|1046.48|1022.88|1019.38|10939
1620612000000|2021-05-10 02:00:00|1050.79|1047.29|1042.07|1038.57|1059.89|1056.39|1032.42|1028.92|11401
1620615600000|2021-05-10 03:00:00|1041.97|1038.47|1075.37|1071.87|1085.04|1081.54|1041.93|1038.43|12211
1620619200000|2021-05-10 04:00:00|1075.52|1072.02|1091.41|1087.91|1101.15|1097.65|1062.14|1058.64|11955
1620622800000|2021-05-10 05:00:00|1091.4|1087.9|1077.78|1074.28|1099.4|1095.9|1062.51|1059.01|11684
1620626400000|2021-05-10 06:00:00|1077.67|1074.17|1076.9|1073.4|1096.53|1093.03|1071.03|1067.53|10902
1620630000000|2021-05-10 07:00:00|1076.99|1073.49|1054.29|1050.79|1080.38|1076.88|1053.73|1050.23|11322
1620633600000|2021-05-10 08:00:00|1054.33|1050.83|1061.14|1057.64|1068.36|1064.86|1034.35|1030.85|11433
1620637200000|2021-05-10 09:00:00|1061.06|1057.56|1030.05|1026.55|1069.26|1065.76|1018.56|1015.06|12018
1620640800000|2021-05-10 10:00:00|1030.06|1026.56|1010.74|1007.24|1039.64|1036.14|1000.06|996.56|11854
1620644400000|2021-05-10 11:00:00|1010.72|1007.22|1021.13|1017.63|1030.8|1027.3|993.85|990.35|11778
1620648000000|2021-05-10 12:00:00|1020.76|1017.26|1026.14|1022.64|1037.6|1034.1|1016.25|1012.75|11783
1620651600000|2021-05-10 13:00:00|1026.06|1022.56|1013.7|1010.2|1030.1|1026.6|1002.62|999.12|9859
1620655200000|2021-05-10 14:00:00|1013.51|1010.01|991.2|987.7|1013.55|1010.05|989.62|986.12|9362
1620658800000|2021-05-10 15:00:00|990.85|987.35|1045.91|1042.41|1046.91|1043.41|989.31|985.81|9268
1620662400000|2021-05-10 16:00:00|1046.26|1042.76|1053.95|1050.45|1076.01|1072.51|1035.48|1031.98|9167
1620666000000|2021-05-10 17:00:00|1053.98|1050.48|1014.96|1011.46|1068.12|1064.62|1007.27|1003.77|9374
1620669600000|2021-05-10 18:00:00|1015.03|1011.53|991.48|987.98|1023.8|1020.3|984.99|981.49|8691
1620673200000|2021-05-10 19:00:00|991.36|987.86|927.8|924.3|1001.42|997.92|920.69|917.19|8094
1620676800000|2021-05-10 20:00:00|927.83|924.33|909.21|905.71|928.21|924.71|827.51|824.01|7020
1620680400000|2021-05-10 21:00:00|909.2|905.7|945.7|942.2|950.81|947.31|900.38|896.88|7926
1620684000000|2021-05-10 22:00:00|945.74|942.24|968.68|965.18|968.95|965.45|929.53|926.03|7846
1620687600000|2021-05-10 23:00:00|968.54|965.04|928.25|924.75|968.54|965.04|915.64|912.14|7638
1620691200000|2021-05-11 00:00:00|928.2|924.7|908.71|905.21|952.93|949.43|908.22|904.72|9382
1620694800000|2021-05-11 01:00:00|908.26|904.76|927.57|924.07|928.39|924.89|889.19|885.69|9315
1620698400000|2021-05-11 02:00:00|927.58|924.08|891.14|887.64|928.4|924.9|886.96|883.46|9357
1620702000000|2021-05-11 03:00:00|891.05|887.55|901.84|898.34|907.7|904.2|880.24|876.74|9038
1620705600000|2021-05-11 04:00:00|902.01|898.51|920.56|917.06|923.95|920.45|894.92|891.42|8822
1620709200000|2021-05-11 05:00:00|920.36|916.86|910.11|906.61|927.89|924.39|897.39|893.89|9079
1620712800000|2021-05-11 06:00:00|910.13|906.63|926.38|922.88|932.92|929.42|907.9|904.4|8842
1620716400000|2021-05-11 07:00:00|926.3|922.8|923.54|920.04|929.35|925.85|912.65|909.15|10024
1620720000000|2021-05-11 08:00:00|923.52|920.02|915.22|911.72|928.87|925.37|907.36|903.86|10963
1620723600000|2021-05-11 09:00:00|915.21|911.71|939.87|936.37|942.31|938.81|914.32|910.82|10508
1620727200000|2021-05-11 10:00:00|939.93|936.43|931.21|927.71|947.53|944.03|928.4|924.9|11155
1620730800000|2021-05-11 11:00:00|931.23|927.73|914.14|910.64|938.37|934.87|911.51|908.01|10272
1620734400000|2021-05-11 12:00:00|914.13|910.63|1057.24|1053.74|1070.96|1067.46|900.62|897.12|12405
1620738000000|2021-05-11 13:00:00|1057.18|1053.68|1151.53|1148.03|1210.51|1207.01|1057.18|1053.68|12281
1620741600000|2021-05-11 14:00:00|1151.6|1148.1|1185.55|1182.05|1205.04|1201.54|1123.62|1120.12|13251
1620745200000|2021-05-11 15:00:00|1185.71|1182.21|1301.94|1298.44|1303.13|1299.63|1167.62|1164.12|11392
1620748800000|2021-05-11 16:00:00|1301.95|1298.45|1336.18|1332.68|1401.92|1398.42|1289.94|1286.44|10706
1620752400000|2021-05-11 17:00:00|1336.17|1332.67|1317.43|1313.93|1385.61|1382.11|1310.07|1306.57|12640
1620756000000|2021-05-11 18:00:00|1317.47|1313.97|1272.86|1269.36|1342.61|1339.11|1250.19|1246.69|12930
1620759600000|2021-05-11 19:00:00|1272.82|1269.32|1280.4|1276.9|1316.11|1312.61|1271.96|1268.46|12648
1620763200000|2021-05-11 20:00:00|1280.41|1276.91|1248.38|1244.88|1288.52|1285.02|1239.15|1235.65|12096
1620766800000|2021-05-11 21:00:00|1248.36|1244.86|1342.76|1339.26|1346.02|1342.52|1246.67|1243.17|12275
1620770400000|2021-05-11 22:00:00|1342.85|1339.35|1297.48|1293.98|1356.22|1352.72|1282.1|1278.6|13230
1620774000000|2021-05-11 23:00:00|1297.58|1294.08|1452.62|1449.12|1453.59|1450.09|1297.58|1294.08|13419
1620777600000|2021-05-12 00:00:00|1452.47|1448.97|1393.68|1390.18|1489.53|1486.03|1375.56|1372.06|13128
1620781200000|2021-05-12 01:00:00|1393.71|1390.21|1389.24|1385.74|1420.19|1416.69|1374.72|1371.22|12099
1620784800000|2021-05-12 02:00:00|1389.3|1385.8|1391.02|1387.52|1436.9|1433.4|1387.56|1384.06|11223
1620788400000|2021-05-12 03:00:00|1390.95|1387.45|1364.74|1361.24|1404.82|1401.32|1363.23|1359.73|12538
1620792000000|2021-05-12 04:00:00|1364.7|1361.2|1351.91|1348.41|1395.57|1392.07|1339.27|1335.77|12153
1620795600000|2021-05-12 05:00:00|1352.08|1348.58|1368.47|1364.97|1384.21|1380.71|1347.5|1344|11677
1620799200000|2021-05-12 06:00:00|1368.48|1364.98|1313.99|1310.49|1368.5|1365|1307.25|1303.75|12733
1620802800000|2021-05-12 07:00:00|1314.08|1310.58|1334.77|1331.27|1344.69|1341.19|1299.24|1295.74|12128
1620806400000|2021-05-12 08:00:00|1334.71|1331.21|1347.86|1344.36|1354.33|1350.83|1317.78|1314.28|11912
1620810000000|2021-05-12 09:00:00|1347.53|1344.03|1342.68|1339.18|1399.6|1396.1|1339.28|1335.78|12518
1620813600000|2021-05-12 10:00:00|1343.07|1339.57|1278.11|1274.61|1345.83|1342.33|1272.29|1268.79|12661
1620817200000|2021-05-12 11:00:00|1278.12|1274.62|1312.07|1308.57|1328.08|1324.58|1276.99|1273.49|12158
1620820800000|2021-05-12 12:00:00|1312.3|1308.8|1270.29|1266.79|1316.69|1313.19|1261.01|1257.51|12054
1620824400000|2021-05-12 13:00:00|1270.3|1266.8|1283.3|1279.8|1299.95|1296.45|1247.47|1243.97|11534
1620828000000|2021-05-12 14:00:00|1283.41|1279.91|1256.8|1253.3|1295.15|1291.65|1253.93|1250.43|12641
1620831600000|2021-05-12 15:00:00|1256.84|1253.34|1199.11|1195.61|1261.74|1258.24|1186.19|1182.69|13325
1620835200000|2021-05-12 16:00:00|1199.29|1195.79|1236.84|1233.34|1240.77|1237.27|1175.01|1171.51|13416
1620838800000|2021-05-12 17:00:00|1236.94|1233.44|1208.42|1204.92|1245.4|1241.9|1203.07|1199.57|11420
1620842400000|2021-05-12 18:00:00|1208.31|1204.81|1169.61|1166.11|1219.8|1216.3|1133.95|1129.86|13196
1620846000000|2021-05-12 19:00:00|1169.58|1166.08|1211.17|1207.67|1214.91|1211.41|1143.59|1140.09|11702
1620849600000|2021-05-12 20:00:00|1211.18|1207.68|1204.18|1200.68|1219.25|1215.75|1187.34|1183.84|9757
1620853200000|2021-05-12 21:00:00|1204.52|1201.02|1199.36|1195.86|1222.9|1219.4|1194.23|1190.73|8532
1620856800000|2021-05-12 22:00:00|1199.41|1195.91|1176.66|1173.16|1204.52|1201.02|1107.16|1103.66|11284
1620860400000|2021-05-12 23:00:00|1176.69|1173.19|1039.55|1036.05|1177.48|1173.98|1020.96|1017.46|10948
1620864000000|2021-05-13 00:00:00|1038.34|1034.84|1051.84|1048.34|1086.92|1081.6|964.57|961.07|9604
1620867600000|2021-05-13 01:00:00|1051.86|1048.36|1113.45|1109.95|1113.56|1110.06|1043.35|1039.85|11938
1620871200000|2021-05-13 02:00:00|1113.4|1109.9|1103.71|1100.21|1113.63|1110.13|1080.74|1077.24|12004
1620874800000|2021-05-13 03:00:00|1103.73|1100.23|1098.8|1095.3|1103.73|1100.23|1064.14|1060.64|12470
1620878400000|2021-05-13 04:00:00|1098.63|1095.13|1095.24|1091.74|1109.17|1105.67|1076.65|1073.15|11634
1620882000000|2021-05-13 05:00:00|1095.28|1091.78|1101.08|1097.58|1114.05|1110.55|1095.17|1091.67|11212
1620885600000|2021-05-13 06:00:00|1101.37|1097.87|1113.98|1110.48|1115|1111.5|1101.33|1097.83|10732
1620889200000|2021-05-13 07:00:00|1114|1110.5|1111.9|1108.4|1164.36|1160.86|1104.82|1101.32|12108
1620892800000|2021-05-13 08:00:00|1112.01|1108.51|1068.08|1064.58|1116.87|1113.37|1061.38|1057.88|12699
1620896400000|2021-05-13 09:00:00|1068.21|1064.71|1020.88|1017.38|1083.62|1080.12|993.11|989.61|13069
1620900000000|2021-05-13 10:00:00|1021.24|1017.74|1024.07|1020.57|1061.68|1058.18|1013.22|1009.72|13081
1620903600000|2021-05-13 11:00:00|1024.06|1020.56|1060.17|1056.67|1065|1061.5|998.53|995.03|12953
1620907200000|2021-05-13 12:00:00|1059.82|1056.32|1076.23|1072.73|1085.19|1081.69|1048.34|1044.84|11598
1620910800000|2021-05-13 13:00:00|1076.3|1072.8|1097.25|1093.75|1104.63|1101.13|1059.86|1056.36|9362
1620914400000|2021-05-13 14:00:00|1097.09|1093.59|1074.13|1070.63|1106.72|1103.22|1068.58|1065.08|11991
1620918000000|2021-05-13 15:00:00|1073.86|1070.36|1047.58|1044.08|1078.01|1074.51|1032.79|1029.29|12913
1620921600000|2021-05-13 16:00:00|1047.57|1044.07|1011.58|1008.08|1077.12|1073.62|999.51|996.01|12789
1620925200000|2021-05-13 17:00:00|1011.41|1007.91|1000.62|997.12|1018.41|1014.91|946.81|943.31|13356
1620928800000|2021-05-13 18:00:00|1000.53|997.03|962.55|959.05|1010.34|1006.84|961.93|958.43|12867
1620932400000|2021-05-13 19:00:00|962.71|959.21|985.2|981.7|1004.65|1001.15|962.69|959.19|10845
1620936000000|2021-05-13 20:00:00|985.29|981.79|1016.84|1013.34|1022.57|1019.07|978.83|975.33|9868
1620939600000|2021-05-13 21:00:00|1016.77|1013.27|1023.23|1019.73|1035.36|1031.86|1006.95|1003.45|9519
1620943200000|2021-05-13 22:00:00|1023.27|1019.77|1005.01|1001.51|1044.05|1040.55|1005.01|1001.51|9543
1620946800000|2021-05-13 23:00:00|1004.88|1001.38|1063.04|1059.54|1078.71|1075.21|985.74|982.24|10055
1620950400000|2021-05-14 00:00:00|1062.83|1059.33|1124.7|1121.2|1124.7|1121.2|1054.36|1050.86|11416
1620954000000|2021-05-14 01:00:00|1124.81|1121.31|1110.4|1106.9|1151.12|1147.62|1098.6|1095.1|12854
1620957600000|2021-05-14 02:00:00|1110.35|1106.85|1070.54|1067.04|1113.8|1110.3|1069.33|1065.83|11995
1620961200000|2021-05-14 03:00:00|1070.56|1067.06|1072.81|1069.31|1090.77|1087.27|1067.03|1063.53|12124
1620964800000|2021-05-14 04:00:00|1072.72|1069.22|1073.72|1070.22|1085.32|1081.82|1057.86|1054.36|11776
1620968400000|2021-05-14 05:00:00|1073.5|1070|1097.72|1094.22|1099.86|1096.36|1070.89|1067.39|11944
1620972000000|2021-05-14 06:00:00|1097.64|1094.14|1065.21|1061.71|1100.93|1097.43|1054.97|1051.47|11878
1620975600000|2021-05-14 07:00:00|1065.06|1061.56|1095.51|1092.01|1096.25|1092.75|1064.8|1061.3|11476
1620979200000|2021-05-14 08:00:00|1095.52|1092.02|1125.84|1122.34|1130.33|1126.83|1090.2|1086.7|11514
1620982800000|2021-05-14 09:00:00|1125.32|1121.82|1108.2|1104.7|1147.19|1143.69|1106.56|1103.06|11756
1620986400000|2021-05-14 10:00:00|1108.18|1104.68|1152.23|1148.73|1160.49|1156.99|1107.42|1103.92|9550
1620990000000|2021-05-14 11:00:00|1152.06|1148.56|1138.1|1134.6|1156.61|1153.11|1129.55|1126.05|12079
1620993600000|2021-05-14 12:00:00|1138.09|1134.59|1120.83|1117.33|1141.48|1137.98|1113.72|1110.22|11572
1620997200000|2021-05-14 13:00:00|1120.93|1117.43|1134.12|1130.62|1135.72|1132.22|1102.96|1099.46|10560
1621000800000|2021-05-14 14:00:00|1134.06|1130.56|1133.66|1130.16|1137.82|1134.32|1118.61|1115.11|11196
1621004400000|2021-05-14 15:00:00|1133.8|1130.3|1151.93|1148.43|1159.9|1156.4|1133.71|1130.21|11464
1621008000000|2021-05-14 16:00:00|1152.03|1148.53|1126.8|1123.3|1167.8|1164.3|1116.43|1112.93|11652
1621011600000|2021-05-14 17:00:00|1126.79|1123.29|1138.57|1135.07|1150.48|1146.98|1123.64|1120.14|9036
1621015200000|2021-05-14 18:00:00|1138.39|1134.89|1127.8|1124.3|1143.49|1139.99|1117.91|1114.41|9534
1621018800000|2021-05-14 19:00:00|1127.88|1124.38|1113.67|1110.17|1128.32|1124.82|1111.27|1107.77|9799
1621022400000|2021-05-14 20:00:00|1113.69|1110.19|1085.11|1081.61|1126.84|1123.34|1078|1074.5|10563
1621062000000|2021-05-15 07:00:00|1085.04|1081.54|1058.04|1054.54|1085.68|1082.18|1051.04|1047.54|12329
1621065600000|2021-05-15 08:00:00|1058.27|1054.77|1066.5|1063|1073.96|1070.46|1050.01|1046.51|12650
1621069200000|2021-05-15 09:00:00|1066.47|1062.97|1068.73|1065.23|1078.55|1075.05|1054.05|1050.55|12603
1621072800000|2021-05-15 10:00:00|1068.75|1065.25|1048.62|1045.12|1068.79|1065.29|1027.64|1024.14|13074
1621076400000|2021-05-15 11:00:00|1048.63|1045.13|1064.51|1061.01|1065.41|1061.91|1046.82|1043.32|11625
1621080000000|2021-05-15 12:00:00|1064.55|1061.05|1066.89|1063.39|1073.86|1070.36|1050.72|1047.22|11790
1621083600000|2021-05-15 13:00:00|1066.93|1063.43|1060.5|1057|1072.22|1068.72|1054.56|1051.06|11150
1621087200000|2021-05-15 14:00:00|1060.58|1057.08|1155.36|1151.86|1160.75|1157.25|1048.48|1044.98|12513
1621090800000|2021-05-15 15:00:00|1155.41|1151.91|1119.98|1116.48|1194.36|1190.86|1110.81|1107.31|13303
1621094400000|2021-05-15 16:00:00|1119.93|1116.43|1048.17|1044.67|1121.63|1118.13|1020.49|1016.99|13479
1621098000000|2021-05-15 17:00:00|1048.26|1044.76|1039.62|1036.12|1058.16|1054.66|1031.02|1027.52|12784
1621101600000|2021-05-15 18:00:00|1039.6|1036.1|1041.07|1037.57|1049.23|1045.73|1025.09|1021.59|12280
1621105200000|2021-05-15 19:00:00|1041.03|1037.53|1044.78|1041.28|1045.46|1041.96|1015.02|1011.52|12470
1621108800000|2021-05-15 20:00:00|1045.2|1041.7|1048.3|1044.8|1061.41|1057.91|1044.05|1040.55|11138
1621112400000|2021-05-15 21:00:00|1048.26|1044.76|1065.77|1062.27|1073.52|1070.02|1048.24|1044.74|8476
1621116000000|2021-05-15 22:00:00|1065.6|1062.1|1050.49|1046.99|1075.42|1071.92|1045.54|1042.04|11360
1621119600000|2021-05-15 23:00:00|1050.44|1046.94|1025.88|1022.38|1053.87|1050.37|1016|1012.5|12963
1621123200000|2021-05-16 00:00:00|1025.86|1022.36|1047.46|1043.96|1056.97|1053.47|1018.13|1014.63|12659
1621126800000|2021-05-16 01:00:00|1047.68|1044.18|1069.94|1066.44|1078.69|1075.19|1047.58|1044.08|12077
1621130400000|2021-05-16 02:00:00|1069.97|1066.47|1069.22|1065.72|1072.87|1069.37|1060.32|1056.82|11352
1621134000000|2021-05-16 03:00:00|1069.21|1065.71|1068.58|1065.08|1073.59|1070.09|1054.74|1051.24|11002
1621137600000|2021-05-16 04:00:00|1068.57|1065.07|1059.59|1056.09|1076.02|1072.52|1059.27|1055.77|10008
1621141200000|2021-05-16 05:00:00|1059.6|1056.1|1066.92|1063.42|1075.68|1072.18|1059.59|1056.09|10451
1621144800000|2021-05-16 06:00:00|1066.95|1063.45|1085.34|1081.84|1093.71|1090.21|1064.77|1061.27|10988
1621148400000|2021-05-16 07:00:00|1085.31|1081.81|1087.16|1083.66|1088.6|1085.1|1076.28|1072.78|10516
1621152000000|2021-05-16 08:00:00|1087.17|1083.67|1072.51|1069.01|1088.24|1084.74|1070.1|1066.6|10740
1621155600000|2021-05-16 09:00:00|1072.61|1069.11|1101.42|1097.92|1124.23|1120.73|1072.58|1069.08|11071
1621159200000|2021-05-16 10:00:00|1101.43|1097.93|1111.74|1108.24|1112.35|1108.85|1096.59|1093.09|11392
1621162800000|2021-05-16 11:00:00|1111.82|1108.32|1081.03|1077.53|1118.46|1114.96|1078.28|1074.78|11116
1621166400000|2021-05-16 12:00:00|1081.04|1077.54|1059.19|1055.69|1086.35|1082.85|1055.82|1052.32|11548
1621170000000|2021-05-16 13:00:00|1059.2|1055.7|1070.16|1066.66|1071.45|1067.95|1057.43|1053.93|11564
1621173600000|2021-05-16 14:00:00|1070.14|1066.64|1045.32|1041.82|1074.12|1070.62|1038.74|1035.24|12101
1621177200000|2021-05-16 15:00:00|1045.37|1041.87|1029.63|1026.13|1051.43|1047.93|1029.22|1025.72|12546
1621180800000|2021-05-16 16:00:00|1029.66|1026.16|1010.16|1006.66|1037.85|1034.35|994.41|990.91|12958
1621184400000|2021-05-16 17:00:00|1010.1|1006.6|1008.8|1005.3|1015.31|1011.81|981.67|978.17|12783
1621188000000|2021-05-16 18:00:00|1008.83|1005.33|980.14|976.64|1015.58|1012.08|978.66|975.16|12819
1621191600000|2021-05-16 19:00:00|980.44|976.94|986.58|983.08|1000.42|996.92|964.93|961.43|12571
1621195200000|2021-05-16 20:00:00|986.36|982.86|962.15|958.65|997.67|994.17|955.54|952.04|12427
1621198800000|2021-05-16 21:00:00|962.46|958.96|987.33|983.83|994.05|990.55|945.71|942.21|11254
1621202400000|2021-05-16 22:00:00|987.35|983.85|1001.73|998.23|1012.54|1009.04|987.29|983.79|10749
1621206000000|2021-05-16 23:00:00|1001.79|998.29|1012.66|1009.16|1016.24|1012.74|996.64|993.14|10592
1621209600000|2021-05-17 00:00:00|1012.73|1009.23|971.82|968.32|1014.72|1011.22|966.78|963.28|10874
1621213200000|2021-05-17 01:00:00|971.74|968.24|947.27|943.77|974.19|970.69|926.53|923.03|11934
1621216800000|2021-05-17 02:00:00|947.6|944.1|939.79|936.29|959.8|956.3|935.23|931.73|11132
1621220400000|2021-05-17 03:00:00|939.5|936|876.63|873.13|948.65|945.15|870.77|867.27|11555
1621224000000|2021-05-17 04:00:00|876.73|873.23|917.05|913.55|924.74|921.24|864.2|860.7|9813
1621227600000|2021-05-17 05:00:00|917.1|913.6|924.6|921.1|925.23|921.73|887.74|884.24|3984
1621231200000|2021-05-17 06:00:00|924.88|921.38|936.87|933.37|948.94|945.44|920.6|917.1|9390
1621234800000|2021-05-17 07:00:00|936.85|933.35|964.56|961.06|967.58|964.08|935.31|931.81|7412
1621238400000|2021-05-17 08:00:00|964.61|961.11|962.28|958.78|968.8|965.3|950.34|946.84|4812
1621242000000|2021-05-17 09:00:00|962.12|958.62|977.52|974.02|983.63|980.13|948.6|945.1|10732
1621245600000|2021-05-17 10:00:00|977.53|974.03|949.16|945.66|983.56|980.06|942.75|939.25|11595
1621249200000|2021-05-17 11:00:00|949.17|945.67|974.54|971.04|974.71|971.21|939.72|936.22|11956
1621252800000|2021-05-17 12:00:00|974.65|971.15|962.84|959.34|977.68|974.18|955.15|951.65|12039
1621256400000|2021-05-17 13:00:00|962.86|959.36|949.84|946.34|967.7|964.2|936.45|932.95|12233
1621260000000|2021-05-17 14:00:00|949.6|946.1|928.74|925.24|952.7|949.2|908.54|905.04|10189
1621263600000|2021-05-17 15:00:00|928.72|925.22|900.74|897.24|934.98|931.48|894.51|891.01|12474
1621267200000|2021-05-17 16:00:00|900.78|897.28|892.6|889.1|917.35|913.85|886.08|882.58|12137
1621270800000|2021-05-17 17:00:00|892.43|888.93|898.46|894.96|908|904.5|881.47|877.97|12438
1621274400000|2021-05-17 18:00:00|898.42|894.92|926.71|923.21|927.88|924.38|890.73|887.23|11303
1621278000000|2021-05-17 19:00:00|926.62|923.12|930.61|927.11|932.35|928.85|923.11|919.61|10025
1621281600000|2021-05-17 20:00:00|930.83|927.33|941.01|937.51|949.8|946.3|926.84|923.34|8840
1621285200000|2021-05-17 21:00:00|940.97|937.47|906.04|902.54|941.19|937.69|902.9|899.4|7006
1621288800000|2021-05-17 22:00:00|906.16|902.66|896.05|892.55|923.81|920.31|887.25|883.75|12068
1621292400000|2021-05-17 23:00:00|896.13|892.63|916.06|912.56|921.53|918.03|890.51|887.01|11316
1621296000000|2021-05-18 00:00:00|916.16|912.66|938.84|935.34|945.41|941.91|900.38|896.88|10383
1621299600000|2021-05-18 01:00:00|938.89|935.39|953.93|950.43|958.16|954.66|937.33|933.83|11783
1621303200000|2021-05-18 02:00:00|953.85|950.35|948.64|945.14|955.98|952.48|934.64|931.14|11713
1621306800000|2021-05-18 03:00:00|948.62|945.12|946.45|942.95|956.47|952.97|942.25|938.75|10694
1621310400000|2021-05-18 04:00:00|945.97|942.47|962.38|958.88|963.99|960.49|943.17|939.67|10893
1621314000000|2021-05-18 05:00:00|962.4|958.9|961.15|957.65|965.72|962.22|953.17|949.67|10535
1621317600000|2021-05-18 06:00:00|961.07|957.57|948.44|944.94|972.97|969.47|943.85|940.35|10414
1621321200000|2021-05-18 07:00:00|948.34|944.84|949.27|945.77|953.96|950.46|941.79|938.29|9485
1621324800000|2021-05-18 08:00:00|949.36|945.86|948.27|944.77|953.83|950.33|944.2|940.7|9243
1621328400000|2021-05-18 09:00:00|948.22|944.72|950.24|946.74|953.08|949.58|940.23|936.73|9933
1621332000000|2021-05-18 10:00:00|950.25|946.75|974.06|970.56|980.12|976.62|945.61|942.11|11054
1621335600000|2021-05-18 11:00:00|973.95|970.45|995.37|991.87|1003.48|999.98|965.12|961.62|11322
1621339200000|2021-05-18 12:00:00|995.41|991.91|936.42|932.92|997.19|993.69|928.18|924.68|12035
1621342800000|2021-05-18 13:00:00|936.29|932.79|925.73|922.23|944.93|941.43|913.51|910.01|12227
1621346400000|2021-05-18 14:00:00|925.79|922.29|916.24|912.74|926.44|922.94|897.53|894.03|11942
1621350000000|2021-05-18 15:00:00|916.22|912.72|920.11|916.61|930.96|927.46|902.67|899.17|11804
1621353600000|2021-05-18 16:00:00|920.14|916.64|944.64|941.14|947.15|943.65|906.91|903.41|12215
1621357200000|2021-05-18 17:00:00|944.77|941.27|934.37|930.87|944.77|941.27|930.79|927.29|11581
1621360800000|2021-05-18 18:00:00|934.35|930.85|920.64|917.14|934.5|931|913.36|909.86|12092
1621364400000|2021-05-18 19:00:00|920.47|916.97|928.07|924.57|932.62|929.12|914.65|911.15|11900
1621368000000|2021-05-18 20:00:00|928.05|924.55|931.7|928.2|940.78|937.28|917.74|914.24|11021
1621371600000|2021-05-18 21:00:00|931.67|928.17|933.57|930.07|943.38|939.88|926.19|922.69|8765
1621375200000|2021-05-18 22:00:00|933.63|930.13|933.6|930.1|951.55|948.05|927.27|923.77|10802
1621378800000|2021-05-18 23:00:00|933.55|930.05|934.56|931.06|937.84|934.34|913.87|910.37|11972
1621382400000|2021-05-19 00:00:00|934.57|931.07|924.31|920.81|949.51|946.01|923.32|919.82|10603
1621386000000|2021-05-19 01:00:00|924.38|920.88|869.9|866.4|924.48|920.98|852.57|849.07|5600
1621389600000|2021-05-19 02:00:00|870.14|866.64|834.53|831.03|881.79|878.29|834.35|830.85|9797
1621393200000|2021-05-19 03:00:00|834.64|831.14|841.64|838.14|855.35|851.85|824.82|821.32|9247
1621396800000|2021-05-19 04:00:00|841.82|838.32|777.87|774.37|851.5|848|739.52|736.02|9714
1621400400000|2021-05-19 05:00:00|777.88|774.38|798.07|794.57|809.84|806.34|776.95|773.45|9517
1621404000000|2021-05-19 06:00:00|798|794.5|794.17|790.67|811.23|807.73|787.87|784.37|9427
1621407600000|2021-05-19 07:00:00|794.36|790.86|820.99|817.49|825.85|822.35|773.78|770.28|10273
1621411200000|2021-05-19 08:00:00|821.01|817.51|818.77|815.27|831.99|828.49|806.49|802.99|11478
1621414800000|2021-05-19 09:00:00|818.74|815.24|820.01|816.51|829.51|826.01|805.91|802.41|11465
1621418400000|2021-05-19 10:00:00|819.65|816.15|799.76|796.26|822.07|818.57|784.16|780.66|11528
1621422000000|2021-05-19 11:00:00|799.77|796.27|730.99|727.49|802.75|799.25|655.39|651.89|9148
1621425600000|2021-05-19 12:00:00|730.91|727.41|532.42|528.92|743.79|740.29|426.75|423.25|8472
1621429200000|2021-05-19 13:00:00|532.4|528.9|602.67|599.17|611.82|608.01|422.3|418.8|5740
1621432800000|2021-05-19 14:00:00|605.1|601.6|613.36|609.86|616.5|613|547.17|543.67|9445
1621436400000|2021-05-19 15:00:00|612.84|609.34|635.24|631.74|642.13|638.63|589.44|585.94|10060
1621440000000|2021-05-19 16:00:00|634.93|631.43|668.02|664.52|675.96|672.46|592.45|588.95|10380
1621443600000|2021-05-19 17:00:00|667.93|664.43|652.42|648.92|686.76|683.26|639.63|636.13|9824
1621447200000|2021-05-19 18:00:00|652.44|648.94|616.03|612.53|662.5|659|608.31|604.81|9155
1621450800000|2021-05-19 19:00:00|615.88|612.38|625.91|622.41|638.39|634.89|611|607.5|9238
1621454400000|2021-05-19 20:00:00|625.93|622.43|599.65|596.15|640.84|637.34|597.23|593.73|9597
1621458000000|2021-05-19 21:00:00|599.6|596.1|609.01|605.51|611.94|608.44|581.12|577.62|8717
1621461600000|2021-05-19 22:00:00|608.95|605.45|631.21|627.71|639.08|635.58|604.42|600.92|8588
1621465200000|2021-05-19 23:00:00|631.22|627.72|569.88|566.38|634.4|630.9|569.49|565.99|8427
1621468800000|2021-05-20 00:00:00|570.08|566.58|537.9|534.4|595.85|592.35|513.97|510.47|9529
1621472400000|2021-05-20 01:00:00|538.31|534.81|561.25|557.75|565.95|562.45|527.21|523.71|9651
1621476000000|2021-05-20 02:00:00|561.44|557.94|602.06|598.56|606.34|602.84|558.89|555.39|9985
1621479600000|2021-05-20 03:00:00|601.57|598.07|596.29|592.79|611.47|607.97|582.81|579.31|10164
1621483200000|2021-05-20 04:00:00|596.18|592.68|612.45|608.95|622.25|618.75|594.99|591.49|9578
1621486800000|2021-05-20 05:00:00|612.36|608.86|623.65|620.15|624.16|620.66|606.76|603.26|7202
1621490400000|2021-05-20 06:00:00|623.73|620.23|621.49|617.99|633.81|630.31|606.55|603.05|8880
1621494000000|2021-05-20 07:00:00|621.34|617.84|641.7|638.2|658.63|655.13|620.47|616.97|9696
1621497600000|2021-05-20 08:00:00|641.65|638.15|630.2|626.7|651.69|648.19|620.49|616.99|8857
1621501200000|2021-05-20 09:00:00|630.27|626.77|629.94|626.44|638.55|635.05|607.69|604.19|9001
1621504800000|2021-05-20 10:00:00|629.99|626.49|649.07|645.57|652.21|648.71|624|620.5|8571
1621508400000|2021-05-20 11:00:00|649.22|645.72|650.04|646.54|651.31|647.81|629.85|626.35|8495
1621512000000|2021-05-20 12:00:00|650.01|646.51|678.41|674.91|681.7|678.2|637.25|633.75|9252
1621515600000|2021-05-20 13:00:00|678.54|675.04|679.14|675.64|702.31|698.81|664.82|661.32|9620
1621519200000|2021-05-20 14:00:00|679.28|675.78|673.27|669.77|689.24|685.74|666.26|662.76|10457
1621522800000|2021-05-20 15:00:00|673.36|669.86|669.46|665.96|686.41|682.91|663.78|660.28|9728
1621526400000|2021-05-20 16:00:00|669.49|665.99|640.45|636.95|670.86|667.36|612.65|609.15|9523
1621530000000|2021-05-20 17:00:00|640.4|636.9|657.04|653.54|659.57|656.07|632.96|629.46|9637
1621533600000|2021-05-20 18:00:00|656.88|653.38|649.39|645.89|659.25|655.75|639.53|636.03|10329
1621537200000|2021-05-20 19:00:00|649.33|645.83|656.67|653.17|665|661.5|642.26|638.76|10003
1621540800000|2021-05-20 20:00:00|656.65|653.15|653.16|649.66|669.15|665.65|648.3|644.8|9054
1621544400000|2021-05-20 21:00:00|653.15|649.65|676.97|673.47|679.75|676.25|649.1|645.6|7459
1621548000000|2021-05-20 22:00:00|676.94|673.44|670|666.5|678.05|674.55|643.8|640.3|10029
1621551600000|2021-05-20 23:00:00|669.38|665.88|666.89|663.39|679.72|676.22|655.81|652.31|10064
1621555200000|2021-05-21 00:00:00|666.88|663.38|686.98|683.48|693.35|689.85|665.55|662.05|10835
1621558800000|2021-05-21 01:00:00|687.03|683.53|682.81|679.31|690.13|686.63|678.49|674.99|8943
1621562400000|2021-05-21 02:00:00|683.02|679.52|670.27|666.77|683.67|680.17|665.73|662.23|8653
1621566000000|2021-05-21 03:00:00|670.44|666.94|656.71|653.21|670.77|667.27|652.54|649.04|8472
1621569600000|2021-05-21 04:00:00|656.69|653.19|642.03|638.53|657.54|654.04|634.4|630.9|8186
1621573200000|2021-05-21 05:00:00|641.91|638.41|633.65|630.15|648.76|645.26|631.84|628.34|7993
1621576800000|2021-05-21 06:00:00|634.04|630.54|645.25|641.75|647.31|643.81|622.49|618.99|8832
1621580400000|2021-05-21 07:00:00|645.51|642.01|631.51|628.01|645.61|642.11|627.62|624.12|8230
1621584000000|2021-05-21 08:00:00|631.5|628|633.4|629.9|636.91|633.41|615.45|611.95|8959
1621587600000|2021-05-21 09:00:00|633.27|629.77|643.82|640.32|652.42|648.92|632.92|629.42|7202
1621591200000|2021-05-21 10:00:00|643.75|640.25|637.35|633.85|648.31|644.81|637.28|633.78|7053
1621594800000|2021-05-21 11:00:00|637.46|633.96|642.16|638.66|642.76|639.26|625.86|622.36|7711
1621598400000|2021-05-21 12:00:00|642.07|638.57|626.51|623.01|648.31|644.81|626.11|622.61|7661
1621602000000|2021-05-21 13:00:00|626.5|623|643.59|640.09|644.8|641.3|622.9|619.4|6045
1621605600000|2021-05-21 14:00:00|643.6|640.1|573.8|570.3|646.64|643.14|537.99|534.49|9368
1621609200000|2021-05-21 15:00:00|573.96|570.46|553.99|550.49|584.88|581.38|550.11|546.61|9865
1621612800000|2021-05-21 16:00:00|554.08|550.58|559.05|555.55|576.81|573.31|536.49|532.99|8986
1621616400000|2021-05-21 17:00:00|558.89|555.39|566.95|563.45|569.09|565.59|550.55|547.05|8391
1621620000000|2021-05-21 18:00:00|567.01|563.51|561.38|557.88|567.01|563.51|544.15|540.65|7314
1621623600000|2021-05-21 19:00:00|561.37|557.87|542.04|538.54|561.44|557.94|534.52|531.02|8369
1621627200000|2021-05-21 20:00:00|542.13|538.63|519.21|515.71|546.94|543.44|518.79|515.29|10047
1621674000000|2021-05-22 09:00:00|534.72|531.22|532.63|529.13|540.51|537.01|526.25|522.75|11464
1621677600000|2021-05-22 10:00:00|532.61|529.11|550.4|546.9|554.11|550.61|526.01|522.51|11772
1621681200000|2021-05-22 11:00:00|550.41|546.91|546.51|543.01|552.94|549.44|538.49|534.99|10810
1621684800000|2021-05-22 12:00:00|546.52|543.02|542.23|538.73|554.63|551.13|539.87|536.37|11466
1621688400000|2021-05-22 13:00:00|542.28|538.78|550.17|546.67|561.59|558.09|541.43|537.93|11216
1621692000000|2021-05-22 14:00:00|550.25|546.75|534.71|531.21|552.44|548.94|527.67|524.17|11739
1621695600000|2021-05-22 15:00:00|534.65|531.15|535.9|532.4|541.82|538.32|520.31|516.81|9647
1621699200000|2021-05-22 16:00:00|535.73|532.23|527.85|524.35|539.72|536.22|523.07|519.57|9524
1621702800000|2021-05-22 17:00:00|527.86|524.36|516.51|513.01|531.69|528.19|510.54|507.04|10733
1621706400000|2021-05-22 18:00:00|516.55|513.05|519.07|515.57|520.94|517.44|512.01|508.51|11369
1621710000000|2021-05-22 19:00:00|519.16|515.66|508.67|505.17|524.76|521.26|507.3|503.8|10719
1621713600000|2021-05-22 20:00:00|508.71|505.21|524.13|520.63|528|524.5|508.63|505.13|10761
1621717200000|2021-05-22 21:00:00|524.11|520.61|527.14|523.64|528.85|525.35|517.9|514.4|7192
1621720800000|2021-05-22 22:00:00|527.12|523.62|519.03|515.53|529.4|525.9|514.71|511.21|11100
1621724400000|2021-05-22 23:00:00|519|515.5|512.27|508.77|530.74|527.24|510.96|507.46|9919
1621728000000|2021-05-23 00:00:00|512.29|508.79|531.17|527.67|531.77|528.27|500.84|497.34|11972
1621731600000|2021-05-23 01:00:00|531.18|527.68|525.24|521.74|533.96|530.46|525.06|521.56|9532
1621735200000|2021-05-23 02:00:00|525.21|521.71|512.74|509.24|526.7|523.2|509.15|505.65|10331
1621738800000|2021-05-23 03:00:00|512.75|509.25|517.05|513.55|519.84|516.34|507.63|504.13|9681
1621742400000|2021-05-23 04:00:00|517.02|513.52|512.97|509.47|518.86|515.36|509.32|505.82|10030
1621746000000|2021-05-23 05:00:00|512.99|509.49|509.41|505.91|512.99|509.49|501.45|497.95|10382
1621749600000|2021-05-23 06:00:00|509.35|505.85|495.74|492.24|514.17|510.67|490.8|487.3|11164
1621753200000|2021-05-23 07:00:00|495.71|492.21|485.07|481.57|500.45|496.95|472.06|468.56|11444
1621756800000|2021-05-23 08:00:00|485.05|481.55|454.45|450.95|485.1|481.6|442.98|439.48|12522
1621760400000|2021-05-23 09:00:00|454.46|450.96|446.88|443.38|465.97|462.47|444.43|440.93|12576
1621764000000|2021-05-23 10:00:00|446.78|443.28|454.88|451.38|468.17|464.67|445.92|442.42|11948
1621767600000|2021-05-23 11:00:00|454.94|451.44|457|453.5|463.04|459.54|452.25|448.75|11296
1621771200000|2021-05-23 12:00:00|457.01|453.51|420.84|417.34|460.51|457.01|411.65|408.15|12420
1621774800000|2021-05-23 13:00:00|420.85|417.35|421.88|418.38|426.84|423.34|404.85|401.35|11020
1621778400000|2021-05-23 14:00:00|421.84|418.34|424.24|420.74|433.48|429.98|412.16|408.66|10056
1621782000000|2021-05-23 15:00:00|424.25|420.75|412.85|409.35|425.33|421.83|409.53|406.03|11788
1621785600000|2021-05-23 16:00:00|412.83|409.33|390.3|386.8|416.82|413.32|359.57|356.07|10924
1621789200000|2021-05-23 17:00:00|390.33|386.83|404.14|400.64|414.43|410.93|389.19|385.69|8827
1621792800000|2021-05-23 18:00:00|404.18|400.68|397.03|393.53|409.65|406.15|391.62|388.12|9595
1621796400000|2021-05-23 19:00:00|397.12|393.62|402.61|399.11|407.37|403.87|392.16|367.78|9384
1621800000000|2021-05-23 20:00:00|402.59|399.09|412.9|409.4|417.4|413.9|399.05|354.05|9343
1621803600000|2021-05-23 21:00:00|412.89|409.39|426.67|423.17|431.6|428.1|412.17|408.67|8624
1621807200000|2021-05-23 22:00:00|426.72|423.22|425.01|421.51|441.53|438.03|421.44|417.94|10302
1621810800000|2021-05-23 23:00:00|424.9|421.4|431.61|428.11|435.47|431.97|424.05|420.55|9782
1621814400000|2021-05-24 00:00:00|431.64|428.14|436.54|433.04|446.21|442.71|431.37|427.87|9652
1621818000000|2021-05-24 01:00:00|436.6|433.1|429.71|426.21|439.45|435.95|419.47|415.97|10320
1621821600000|2021-05-24 02:00:00|429.83|426.33|442.52|439.02|445.24|441.74|424.24|420.74|9581
1621825200000|2021-05-24 03:00:00|442.54|439.04|440.89|437.39|453.12|449.62|439.1|435.6|6656
1621828800000|2021-05-24 04:00:00|440.99|437.49|438.29|434.79|447.09|443.59|430.48|426.98|6601
1621832400000|2021-05-24 05:00:00|438.39|434.89|449.5|446|452.11|448.61|438.31|434.81|6779
1621836000000|2021-05-24 06:00:00|449.45|445.95|469.69|466.19|480.24|476.74|448.31|444.81|6906
1621839600000|2021-05-24 07:00:00|469.74|466.24|484.18|480.68|486.61|483.11|469.74|466.24|8243
1621843200000|2021-05-24 08:00:00|484.19|480.69|480.7|477.2|490.93|487.43|472.75|469.25|8285
1621846800000|2021-05-24 09:00:00|480.71|477.21|468.17|464.67|480.77|477.27|466.89|463.39|8739
1621850400000|2021-05-24 10:00:00|468.21|464.71|475.58|472.08|481.36|477.86|466.06|462.56|9054
1621854000000|2021-05-24 11:00:00|475.56|472.06|488.88|485.38|492.31|488.81|474.77|471.27|9282
1621857600000|2021-05-24 12:00:00|488.86|485.36|498.35|494.85|509.83|506.33|484.69|481.19|8716
1621861200000|2021-05-24 13:00:00|498.43|494.93|487.01|483.51|500.76|497.26|483.63|480.13|8469
1621864800000|2021-05-24 14:00:00|487.44|483.94|492.58|489.08|499.75|496.25|486.35|482.85|8554
1621868400000|2021-05-24 15:00:00|492.62|489.12|503.06|499.56|508.77|505.27|492.62|489.12|9244
1621872000000|2021-05-24 16:00:00|503.07|499.57|493.7|490.2|510.83|507.33|483.38|479.88|9648
1621875600000|2021-05-24 17:00:00|493.75|490.25|514.85|511.35|517.73|514.23|490.32|486.82|9949
1621879200000|2021-05-24 18:00:00|514.97|511.47|513.72|510.22|521.53|518.03|508.59|505.09|9329
1621882800000|2021-05-24 19:00:00|513.74|510.24|534.75|531.25|539.03|535.53|509.88|506.38|10384
1621886400000|2021-05-24 20:00:00|534.74|531.24|527.64|524.14|540.07|536.57|522.95|519.45|8535
1621890000000|2021-05-24 21:00:00|527.89|524.39|535.28|531.78|555.46|551.96|526.28|522.78|8316
1621893600000|2021-05-24 22:00:00|535.27|531.77|541.99|538.49|552.43|548.93|532.02|528.52|8907
1621897200000|2021-05-24 23:00:00|542.07|538.57|565.79|562.29|565.79|562.29|538.95|535.45|9046
1621900800000|2021-05-25 00:00:00|565.77|562.27|582.79|579.29|601.38|597.88|556.89|553.39|10911
1621904400000|2021-05-25 01:00:00|582.66|579.16|574.66|571.16|587.62|584.12|559.88|556.38|10488
1621908000000|2021-05-25 02:00:00|574.65|571.15|549.49|545.99|576.18|572.68|546.53|543.03|9777
1621911600000|2021-05-25 03:00:00|549.51|546.01|561.63|558.13|562.22|558.72|538.14|534.64|9940
1621915200000|2021-05-25 04:00:00|561.64|558.14|556.14|552.64|568.1|564.6|541.96|538.46|9221
1621918800000|2021-05-25 05:00:00|556.24|552.74|563.35|559.85|564.02|560.52|547.04|543.54|8957
1621922400000|2021-05-25 06:00:00|563.42|559.92|577.31|573.81|581.06|577.56|554.57|551.07|8903
1621926000000|2021-05-25 07:00:00|577.24|573.74|581.19|577.69|583.76|580.26|569.21|565.71|9748
1621929600000|2021-05-25 08:00:00|581.13|577.63|562.11|558.61|582.4|578.9|557.71|554.21|8649
1621933200000|2021-05-25 09:00:00|562.09|558.59|557.07|553.57|567.62|564.12|553.24|549.74|8795
1621936800000|2021-05-25 10:00:00|556.94|553.44|524.5|521|557.02|553.52|509.32|505.82|9629
1621940400000|2021-05-25 11:00:00|524.49|520.99|509.37|505.87|535.29|531.79|508.99|505.49|10203
1621944000000|2021-05-25 12:00:00|509.19|505.69|527.97|524.47|528.56|525.06|508.48|504.98|9082
1621947600000|2021-05-25 13:00:00|527.93|524.43|535.72|532.22|547.28|543.78|525.81|522.31|6341
1621951200000|2021-05-25 14:00:00|535.88|532.38|537.22|533.72|548.46|544.96|533.69|530.19|9515
1621954800000|2021-05-25 15:00:00|537.25|533.75|551.84|548.34|553|549.5|527.6|524.1|9515
1621958400000|2021-05-25 16:00:00|551.78|548.28|540.93|537.43|552.24|548.74|535.88|532.38|9976
1621962000000|2021-05-25 17:00:00|541.07|537.57|537.35|533.85|545.54|542.04|527.3|523.8|9587
1621965600000|2021-05-25 18:00:00|537.37|533.87|540.6|537.1|548.07|544.57|535.58|532.08|8783
1621969200000|2021-05-25 19:00:00|540.67|537.17|522.33|518.83|542.23|538.73|519.25|515.75|9384
1621972800000|2021-05-25 20:00:00|522.32|518.82|537.28|533.78|539.26|535.76|521.72|518.22|6893
1621976400000|2021-05-25 21:00:00|537.19|533.69|544.02|540.52|547.75|544.25|533.56|530.06|7036
1621980000000|2021-05-25 22:00:00|543.98|540.48|561.58|558.08|563.01|559.51|543.5|540|9861
1621983600000|2021-05-25 23:00:00|561.56|558.06|571.56|568.06|572.59|569.09|556.71|553.21|7933
1621987200000|2021-05-26 00:00:00|571.6|568.1|565.27|561.77|572.48|568.98|556.07|552.57|8383
1621990800000|2021-05-26 01:00:00|565.15|561.65|590.46|586.96|590.88|587.38|564.82|561.32|9172
1621994400000|2021-05-26 02:00:00|590.61|587.11|591.45|587.95|601.75|598.25|584.9|581.4|9135
1621998000000|2021-05-26 03:00:00|591.54|588.04|616.7|613.2|619.39|615.89|587.79|584.29|8625
1622001600000|2021-05-26 04:00:00|616.32|612.82|628.99|625.49|629.88|626.38|603.65|600.15|9622
1622005200000|2021-05-26 05:00:00|629.02|625.52|626.64|623.14|649.17|645.67|625.62|622.12|9302
1622008800000|2021-05-26 06:00:00|626.69|623.19|643.58|640.08|646.34|642.84|626.69|623.19|9359
1622012400000|2021-05-26 07:00:00|643.59|640.09|643.79|640.29|646.54|643.04|635.67|632.17|8731
1622016000000|2021-05-26 08:00:00|643.73|640.23|632.93|629.43|651.66|648.16|620.22|616.72|9658
1622019600000|2021-05-26 09:00:00|632.95|629.45|636.05|632.55|640.78|637.28|629.47|625.97|8715
1622023200000|2021-05-26 10:00:00|635.94|632.44|633.02|629.52|640.45|636.95|620.84|617.34|9722
1622026800000|2021-05-26 11:00:00|633.07|629.57|635.66|632.16|636.88|633.38|624.62|621.12|7996
1622030400000|2021-05-26 12:00:00|636.21|632.71|638.46|634.96|648.37|644.87|634.18|630.68|7339
1622034000000|2021-05-26 13:00:00|638.48|634.98|604.17|600.67|638.53|635.03|603.25|599.75|7546
1622037600000|2021-05-26 14:00:00|604.16|600.66|611.05|607.55|620.81|617.31|600.81|597.31|9353
1622041200000|2021-05-26 15:00:00|611.11|607.61|611.63|608.13|612.5|609|598.19|594.69|8509
1622044800000|2021-05-26 16:00:00|611.48|607.98|614.94|611.44|626.08|622.58|609.17|605.67|8037
1622048400000|2021-05-26 17:00:00|614.63|611.13|627.74|624.24|628.65|625.15|602.58|599.08|7751
1622052000000|2021-05-26 18:00:00|627.67|624.17|622.93|619.43|629.21|625.71|615.56|612.06|8949
1622055600000|2021-05-26 19:00:00|622.91|619.41|621.37|617.87|622.91|619.41|608.35|604.85|7539
1622059200000|2021-05-26 20:00:00|621.47|617.97|626.45|622.95|628.12|624.62|616.72|613.22|5279
1622062800000|2021-05-26 21:00:00|626.44|622.94|625.62|622.12|629.58|626.08|617.77|614.27|5106
1622066400000|2021-05-26 22:00:00|625.61|622.11|635.15|631.65|635.19|631.69|623.25|619.75|4306
1622070000000|2021-05-26 23:00:00|635.18|631.68|645.06|641.56|647.16|643.66|627.61|624.11|5312
1622073600000|2021-05-27 00:00:00|645.11|641.61|671.13|667.63|676.9|673.4|641.82|638.32|8083
1622077200000|2021-05-27 01:00:00|670.75|667.25|619.01|615.51|676.15|672.65|608.9|605.4|9670
1622080800000|2021-05-27 02:00:00|619.02|615.52|635.11|631.61|641.85|638.35|614.35|610.85|8370
1622084400000|2021-05-27 03:00:00|635.07|631.57|628.11|624.61|635.07|631.57|612.31|608.81|7910
1622088000000|2021-05-27 04:00:00|628.14|624.64|629.77|626.27|634.6|631.1|616.42|612.92|7334
1622091600000|2021-05-27 05:00:00|629.8|626.3|644.73|641.23|645.34|641.84|620.67|617.17|6198
1622095200000|2021-05-27 06:00:00|644.77|641.27|661.92|658.42|664.61|661.11|638.52|635.02|6620
1622098800000|2021-05-27 07:00:00|661.54|658.04|654.82|651.32|663.65|660.15|647.47|643.97|7162
1622102400000|2021-05-27 08:00:00|654.85|651.35|686.44|682.94|696.54|693.04|641.7|638.2|7756
1622106000000|2021-05-27 09:00:00|686.22|682.72|686.46|682.96|696.02|692.52|678.52|675.02|7712
1622109600000|2021-05-27 10:00:00|686.24|682.74|684.54|681.04|693.55|690.05|679.99|676.49|6439
1622113200000|2021-05-27 11:00:00|684.92|681.42|717.25|713.75|720.45|716.95|684.33|680.83|7241
1622116800000|2021-05-27 12:00:00|717.37|713.87|729.29|725.79|766.2|762.7|717.26|713.76|8280
1622120400000|2021-05-27 13:00:00|729.25|725.75|719.85|716.35|752.49|748.99|713.96|710.46|8079
1622124000000|2021-05-27 14:00:00|720.21|716.71|718.39|714.89|735.54|732.04|712.35|708.85|7313
1622127600000|2021-05-27 15:00:00|718.2|714.7|739.41|735.91|744.23|740.73|702.83|699.33|7934
1622131200000|2021-05-27 16:00:00|739.49|735.99|724.07|720.57|745.52|742.02|714.8|711.3|7898
1622134800000|2021-05-27 17:00:00|724.02|720.52|727.78|724.28|738.03|734.53|720.56|717.06|7439
1622138400000|2021-05-27 18:00:00|727.41|723.91|729.14|725.64|738.36|734.86|726.17|722.67|6875
1622142000000|2021-05-27 19:00:00|729.05|725.55|718.73|715.23|729.14|725.64|702.32|698.82|7112
1622145600000|2021-05-27 20:00:00|718.63|715.13|707.05|703.55|722.72|719.22|705.3|701.8|7116
1622149200000|2021-05-27 21:00:00|706.91|703.41|725.61|722.11|729.22|725.72|694.71|691.21|6480
1622152800000|2021-05-27 22:00:00|725.62|722.12|711.56|708.06|725.74|722.24|707.62|704.12|5982
1622156400000|2021-05-27 23:00:00|711.57|708.07|703.41|699.91|718.91|715.41|691.45|687.95|7721
1622160000000|2021-05-28 00:00:00|703.53|700.03|676.83|673.33|707.78|704.28|676.83|673.33|8949
1622163600000|2021-05-28 01:00:00|676.91|673.41|677.69|674.19|684.81|681.31|664.23|660.73|9519
1622167200000|2021-05-28 02:00:00|677.66|674.16|692.72|689.22|694.81|691.31|674.3|670.8|8222
1622170800000|2021-05-28 03:00:00|692.62|689.12|683.13|679.63|692.77|689.27|676.96|673.46|8671
1622174400000|2021-05-28 04:00:00|683.16|679.66|654.38|650.88|683.16|679.66|646.4|642.9|8386
1622178000000|2021-05-28 05:00:00|654.37|650.87|639.41|635.91|665.9|662.4|630.57|627.07|8684
1622181600000|2021-05-28 06:00:00|639.36|635.86|632.91|629.41|644.69|641.19|614.76|611.26|8182
1622185200000|2021-05-28 07:00:00|632.88|629.38|642.1|638.6|645.66|642.16|623.48|619.98|8366
1622188800000|2021-05-28 08:00:00|641.95|638.45|610.85|607.35|644.12|640.62|601.96|598.46|7729
1622192400000|2021-05-28 09:00:00|610.95|607.45|612.4|608.9|618.18|614.68|586.31|582.81|9326
1622196000000|2021-05-28 10:00:00|612.37|608.87|612.48|608.98|626.21|622.71|603.56|600.06|9006
1622199600000|2021-05-28 11:00:00|612.35|608.85|595.31|591.81|618.64|615.14|585.36|581.86|9375
1622203200000|2021-05-28 12:00:00|595.23|591.73|634.34|630.84|637.33|633.83|590.15|586.65|9053
1622206800000|2021-05-28 13:00:00|634.03|630.53|635.76|632.26|647.63|644.13|625.31|621.81|7509
1622210400000|2021-05-28 14:00:00|635.72|632.22|628.66|625.16|638.81|635.31|626.47|622.97|9350
1622214000000|2021-05-28 15:00:00|628.8|625.3|629.76|626.26|638.15|634.65|620.48|616.98|8963
1622217600000|2021-05-28 16:00:00|629.78|626.28|601.68|598.18|630.54|627.04|601.68|598.18|8033
1622221200000|2021-05-28 17:00:00|601.65|598.15|611.49|607.99|616.63|613.13|599.41|595.91|8244
1622224800000|2021-05-28 18:00:00|611.53|608.03|621.59|618.09|624.9|621.4|608.92|605.42|8727
1622228400000|2021-05-28 19:00:00|621.6|618.1|623.86|620.36|629.33|625.83|617.89|614.39|8431
1622232000000|2021-05-28 20:00:00|624.11|620.61|596.12|592.62|632.73|629.23|594.14|590.64|7879
1622271600000|2021-05-29 07:00:00|655.92|652.42|643.91|640.41|656.59|653.09|640.38|636.88|10206
1622275200000|2021-05-29 08:00:00|643.89|640.39|629.58|626.08|647.16|643.66|623.27|619.77|11860
1622278800000|2021-05-29 09:00:00|629.54|626.04|628.3|624.8|632.44|628.94|612.58|609.08|12384
1622282400000|2021-05-29 10:00:00|628.28|624.78|628.06|624.56|635.91|632.41|620.08|616.58|12037
1622286000000|2021-05-29 11:00:00|628.12|624.62|633.54|630.04|637.94|634.44|612.3|608.8|12272
1622289600000|2021-05-29 12:00:00|633.57|630.07|619.07|615.57|633.78|630.28|615.48|611.98|12261
1622293200000|2021-05-29 13:00:00|619.04|615.54|623.44|619.94|625.64|622.14|602.01|598.51|12472
1622296800000|2021-05-29 14:00:00|623.39|619.89|615.91|612.41|628.62|625.12|611.27|607.77|12326
1622300400000|2021-05-29 15:00:00|615.89|612.39|616.51|613.01|619.17|615.67|601.1|597.6|12626
1622304000000|2021-05-29 16:00:00|616.56|613.06|626.04|622.54|627.44|623.94|605.32|601.82|12122
1622307600000|2021-05-29 17:00:00|625.92|622.42|593.99|590.49|626.02|622.52|588.19|584.69|11946
1622311200000|2021-05-29 18:00:00|593.96|590.46|597.61|594.11|600.3|596.8|588.29|584.79|11679
1622314800000|2021-05-29 19:00:00|597.6|594.1|593.08|589.58|599.59|596.09|576.72|573.22|11836
1622318400000|2021-05-29 20:00:00|593.1|589.6|591.79|588.29|596.74|593.24|580.44|576.94|11169
1622322000000|2021-05-29 21:00:00|591.8|588.3|603.32|599.82|604.31|600.81|589.35|585.85|9977
1622325600000|2021-05-29 22:00:00|603.33|599.83|598.09|594.59|605.48|601.98|590.88|587.38|10901
1622329200000|2021-05-29 23:00:00|598.18|594.68|603.97|600.47|609.07|605.57|591.16|587.66|11306
1622332800000|2021-05-30 00:00:00|604.01|600.51|571.21|567.71|604.6|601.1|556.56|553.06|12224
1622336400000|2021-05-30 01:00:00|571.19|567.69|569.94|566.44|577.8|574.3|559.3|555.8|11308
1622340000000|2021-05-30 02:00:00|569.92|566.42|584.14|580.64|586.8|583.3|565.52|562.02|10895
1622343600000|2021-05-30 03:00:00|584.19|580.69|589.78|586.28|599.24|595.74|581.32|577.82|11085
1622347200000|2021-05-30 04:00:00|589.76|586.26|592.93|589.43|599.81|596.31|586.69|583.19|10863
1622350800000|2021-05-30 05:00:00|592.94|589.44|611.81|608.31|615.91|612.41|592.41|588.91|11290
1622354400000|2021-05-30 06:00:00|611.83|608.33|632.65|629.15|636.8|633.3|611.83|608.33|11533
1622358000000|2021-05-30 07:00:00|632.63|629.13|630.6|627.1|637.29|633.79|622.55|619.05|10762
1622361600000|2021-05-30 08:00:00|630.62|627.12|620.98|617.48|636.67|633.17|616.79|613.29|10732
1622365200000|2021-05-30 09:00:00|621|617.5|624.61|621.11|628.12|624.62|620.15|616.65|10233
1622368800000|2021-05-30 10:00:00|624.62|621.12|616.48|612.98|627.18|623.68|614.96|611.46|9930
1622372400000|2021-05-30 11:00:00|616.49|612.99|635.87|632.37|636.88|633.38|616.33|612.83|10462
1622376000000|2021-05-30 12:00:00|635.91|632.41|614.25|610.75|638.91|635.41|608.65|605.15|10897
1622379600000|2021-05-30 13:00:00|614.24|610.74|611.25|607.75|617.98|614.48|608.1|604.6|10695
1622383200000|2021-05-30 14:00:00|611.28|607.78|595.97|592.47|612.85|609.35|592.36|588.86|10022
1622386800000|2021-05-30 15:00:00|595.84|592.34|604.62|601.12|604.81|601.31|594.58|591.08|8835
1622390400000|2021-05-30 16:00:00|604.45|600.95|606.02|602.52|612.39|608.89|596.16|592.66|10780
1622394000000|2021-05-30 17:00:00|606.16|602.66|615.59|612.09|619.18|615.68|606.16|602.66|10649
1622397600000|2021-05-30 18:00:00|615.6|612.1|618.69|615.19|621.25|617.75|615.31|611.81|10154
1622401200000|2021-05-30 19:00:00|618.7|615.2|621.09|617.59|626.26|622.76|618.67|615.17|9419
1622404800000|2021-05-30 20:00:00|621.08|617.58|617.21|613.71|625.09|621.59|613.82|610.32|10023
1622408400000|2021-05-30 21:00:00|617.22|613.72|614.24|610.74|620.12|616.62|612.93|609.43|7606
1622412000000|2021-05-30 22:00:00|614.36|610.86|607.23|603.73|616.8|613.3|605|601.5|8170
1622415600000|2021-05-30 23:00:00|607.28|603.78|605.27|601.77|609.63|606.13|601.01|597.51|9594
1622419200000|2021-05-31 00:00:00|605.26|601.76|592.9|589.4|617.26|613.76|590.97|587.47|10627
1622422800000|2021-05-31 01:00:00|592.71|589.21|580.65|577.15|596.66|593.16|576.5|573|11288
1622426400000|2021-05-31 02:00:00|580.82|577.32|585.76|582.26|590.68|587.18|578.7|575.2|10949
1622430000000|2021-05-31 03:00:00|585.81|582.31|584.86|581.36|588.8|585.3|577.51|574.01|10033
1622433600000|2021-05-31 04:00:00|584.84|581.34|583.82|580.32|587.48|583.98|579.4|575.9|10262
1622437200000|2021-05-31 05:00:00|583.87|580.37|587.27|583.77|592|588.5|581.03|577.53|9711
1622440800000|2021-05-31 06:00:00|587.2|583.7|606.79|603.29|609.67|606.17|587.13|583.63|9617
1622444400000|2021-05-31 07:00:00|607|603.5|612.83|609.33|620.61|617.11|605.41|601.91|10991
1622448000000|2021-05-31 08:00:00|612.87|609.37|617.98|614.48|620.1|616.6|605.74|602.24|10432
1622451600000|2021-05-31 09:00:00|617.83|614.33|613.08|609.58|621.3|617.8|612.91|609.41|9769
1622455200000|2021-05-31 10:00:00|613.1|609.6|630.01|626.51|632.42|628.92|613.05|609.55|10617
1622458800000|2021-05-31 11:00:00|630.07|626.57|629.65|626.15|641.18|637.68|629.06|625.56|10606
1622462400000|2021-05-31 12:00:00|629.6|626.1|623.16|619.66|638.55|635.05|619.24|615.74|10716
1622466000000|2021-05-31 13:00:00|623.18|619.68|619.89|616.39|628.48|624.98|616.84|613.34|10752
1622469600000|2021-05-31 14:00:00|619.87|616.37|619.6|616.1|621.7|618.2|612.07|608.57|9878
1622473200000|2021-05-31 15:00:00|619.57|616.07|632.88|629.38|636.1|632.6|619.03|615.53|10576
1622476800000|2021-05-31 16:00:00|632.91|629.41|633.95|630.45|641.66|638.16|631.02|627.52|10769
1622480400000|2021-05-31 17:00:00|633.94|630.44|626.18|622.68|634.93|631.43|622.34|618.84|9501
1622484000000|2021-05-31 18:00:00|626.22|622.72|621.47|617.97|626.98|623.48|618.69|615.19|8706
1622487600000|2021-05-31 19:00:00|621.48|617.98|625.26|621.76|625.57|622.07|619.03|615.53|8629
1622491200000|2021-05-31 20:00:00|625.29|621.79|634.3|630.8|637.1|633.6|625.21|621.71|9329
1622494800000|2021-05-31 21:00:00|634.33|630.83|635.42|631.92|637.73|634.23|629.59|626.09|6962
1622498400000|2021-05-31 22:00:00|635.41|631.91|636.07|632.57|643.49|639.99|633.75|630.25|10060
1622502000000|2021-05-31 23:00:00|636.08|632.58|665.42|661.92|669.18|665.68|635.4|631.9|10367
1622505600000|2021-06-01 00:00:00|665.24|661.74|670.28|666.78|676.76|673.26|659.76|656.26|10772
1622509200000|2021-06-01 01:00:00|670.36|666.86|650.81|647.31|670.45|666.95|649.73|646.23|10548
1622512800000|2021-06-01 02:00:00|650.85|647.35|645.82|642.32|655.09|651.59|641.21|637.71|10779
1622516400000|2021-06-01 03:00:00|645.78|642.28|642.01|638.51|653.6|650.1|635.49|631.99|10319
1622520000000|2021-06-01 04:00:00|642.02|638.52|644.31|640.81|648.13|644.63|638.14|634.64|10109
1622523600000|2021-06-01 05:00:00|644.41|640.91|654.3|650.8|658.01|654.51|642.81|639.31|9542
1622527200000|2021-06-01 06:00:00|654.28|650.78|645.49|641.99|655.72|652.22|641.26|637.76|9589
1622530800000|2021-06-01 07:00:00|645.52|642.02|645.09|641.59|648.79|645.29|639.42|635.92|9669
1622534400000|2021-06-01 08:00:00|645.17|641.67|621.74|618.24|648.87|645.37|617.35|613.85|10032
1622538000000|2021-06-01 09:00:00|621.67|618.17|620.48|616.98|626.42|622.92|612.69|609.19|9400
1622541600000|2021-06-01 10:00:00|620.47|616.97|628.38|624.88|630.23|626.73|618.36|614.86|10216
1622545200000|2021-06-01 11:00:00|628.26|624.76|629.52|626.02|631.23|627.73|623.29|619.79|9071
1622548800000|2021-06-01 12:00:00|629.55|626.05|618.11|614.61|629.83|626.33|617.26|613.76|10180
1622552400000|2021-06-01 13:00:00|618.12|614.62|635.25|631.75|635.94|632.44|609.72|606.22|10920
1622556000000|2021-06-01 14:00:00|635.27|631.77|624.69|621.19|638.3|634.8|622.68|619.18|10896
1622559600000|2021-06-01 15:00:00|624.73|621.23|621.22|617.72|624.78|621.28|617.02|613.52|10668
1622563200000|2021-06-01 16:00:00|621.14|617.64|617.67|614.17|624.61|621.11|614.69|611.19|10230
1622566800000|2021-06-01 17:00:00|617.53|614.03|628.68|625.18|630.99|627.49|614.85|611.35|9800
1622570400000|2021-06-01 18:00:00|628.69|625.19|629.47|625.97|631.51|628.01|624.81|621.31|9004
1622574000000|2021-06-01 19:00:00|629.5|626|619.05|615.55|629.53|626.03|616|612.5|9320
1622577600000|2021-06-01 20:00:00|619.06|615.56|627.74|624.24|627.75|624.25|618.19|614.69|8942
1622581200000|2021-06-01 21:00:00|627.78|624.28|629.45|625.95|629.74|626.24|622.51|619.01|7529
1622584800000|2021-06-01 22:00:00|629.44|625.94|625.14|621.64|631.31|627.81|620.94|617.44|8585
1622588400000|2021-06-01 23:00:00|625.15|621.65|632.13|628.63|636.62|633.12|625.14|621.64|8852
1622505600000|2021-06-01 00:00:00|665.24|661.74|670.28|666.78|676.76|673.26|659.76|656.26|10772
1622509200000|2021-06-01 01:00:00|670.36|666.86|650.81|647.31|670.45|666.95|649.73|646.23|10548
1622512800000|2021-06-01 02:00:00|650.85|647.35|645.82|642.32|655.09|651.59|641.21|637.71|10779
1622516400000|2021-06-01 03:00:00|645.78|642.28|642.01|638.51|653.6|650.1|635.49|631.99|10319
1622520000000|2021-06-01 04:00:00|642.02|638.52|644.31|640.81|648.13|644.63|638.14|634.64|10109
1622523600000|2021-06-01 05:00:00|644.41|640.91|654.3|650.8|658.01|654.51|642.81|639.31|9542
1622527200000|2021-06-01 06:00:00|654.28|650.78|645.49|641.99|655.72|652.22|641.26|637.76|9589
1622530800000|2021-06-01 07:00:00|645.52|642.02|645.09|641.59|648.79|645.29|639.42|635.92|9669
1622534400000|2021-06-01 08:00:00|645.17|641.67|621.74|618.24|648.87|645.37|617.35|613.85|10032
1622538000000|2021-06-01 09:00:00|621.67|618.17|620.48|616.98|626.42|622.92|612.69|609.19|9400
1622541600000|2021-06-01 10:00:00|620.47|616.97|628.38|624.88|630.23|626.73|618.36|614.86|10216
1622545200000|2021-06-01 11:00:00|628.26|624.76|629.52|626.02|631.23|627.73|623.29|619.79|9071
1622548800000|2021-06-01 12:00:00|629.55|626.05|618.11|614.61|629.83|626.33|617.26|613.76|10180
1622552400000|2021-06-01 13:00:00|618.12|614.62|635.25|631.75|635.94|632.44|609.72|606.22|10920
1622556000000|2021-06-01 14:00:00|635.27|631.77|624.69|621.19|638.3|634.8|622.68|619.18|10896
1622559600000|2021-06-01 15:00:00|624.73|621.23|621.22|617.72|624.78|621.28|617.02|613.52|10668
1622563200000|2021-06-01 16:00:00|621.14|617.64|617.67|614.17|624.61|621.11|614.69|611.19|10230
1622566800000|2021-06-01 17:00:00|617.53|614.03|628.68|625.18|630.99|627.49|614.85|611.35|9800
1622570400000|2021-06-01 18:00:00|628.69|625.19|629.47|625.97|631.51|628.01|624.81|621.31|9004
1622574000000|2021-06-01 19:00:00|629.5|626|619.05|615.55|629.53|626.03|616|612.5|9320
1622577600000|2021-06-01 20:00:00|619.06|615.56|627.74|624.24|627.75|624.25|618.19|614.69|8942
1622581200000|2021-06-01 21:00:00|627.78|624.28|629.45|625.95|629.74|626.24|622.51|619.01|7529
1622584800000|2021-06-01 22:00:00|629.44|625.94|625.14|621.64|631.31|627.81|620.94|617.44|8585
1622588400000|2021-06-01 23:00:00|625.15|621.65|632.13|628.63|636.62|633.12|625.14|621.64|8852
1622592000000|2021-06-02 00:00:00|632.16|628.66|618.56|615.06|635.23|631.73|617.21|613.71|10061
1622595600000|2021-06-02 01:00:00|618.55|615.05|622.14|618.64|624.09|620.59|614.47|610.97|9295
1622599200000|2021-06-02 02:00:00|622.09|618.59|622.78|619.28|629.33|625.83|620.91|617.41|8831
1622602800000|2021-06-02 03:00:00|622.73|619.23|632.18|628.68|637.42|633.92|622.46|618.96|9829
1622606400000|2021-06-02 04:00:00|632.19|628.69|627.63|624.13|635.95|632.45|627.54|624.04|9335
1622610000000|2021-06-02 05:00:00|627.64|624.14|630.35|626.85|631.31|627.81|624.08|620.58|8869
1622613600000|2021-06-02 06:00:00|630.32|626.82|627.36|623.86|632.29|628.79|625.14|621.64|8722
1622617200000|2021-06-02 07:00:00|627.39|623.89|637.69|634.19|640.85|637.35|627.04|623.54|8624
1622620800000|2021-06-02 08:00:00|637.68|634.18|643.1|639.6|643.23|639.73|635.4|631.9|8291
1622624400000|2021-06-02 09:00:00|643.06|639.56|636.41|632.91|644.73|641.23|635.75|632.25|8812
1622628000000|2021-06-02 10:00:00|636.43|632.93|631.48|627.98|637|633.5|629.73|626.23|8861
1622631600000|2021-06-02 11:00:00|631.49|627.99|628.64|625.14|633.7|630.2|621.23|617.73|9102
1622635200000|2021-06-02 12:00:00|628.61|625.11|635.37|631.87|639.7|636.2|627.8|624.3|8167
1622638800000|2021-06-02 13:00:00|635.39|631.89|640.15|636.65|648.31|644.81|628.7|625.2|9385
1622642400000|2021-06-02 14:00:00|640.09|636.59|642.24|638.74|646.85|643.35|636.52|633.02|9403
1622646000000|2021-06-02 15:00:00|642.25|638.75|651.57|648.07|654.68|651.18|642.17|638.67|10116
1622649600000|2021-06-02 16:00:00|651.59|648.09|643.25|639.75|656.31|652.81|640.52|637.02|10129
1622653200000|2021-06-02 17:00:00|643.26|639.76|644.68|641.18|645.26|641.76|638.18|634.68|7644
1622656800000|2021-06-02 18:00:00|644.66|641.16|644.68|641.18|645.75|642.25|640.41|636.91|7505
1622660400000|2021-06-02 19:00:00|644.75|641.25|647.52|644.02|651.08|647.58|643.41|639.91|7278
1622664000000|2021-06-02 20:00:00|647.49|643.99|641.58|638.08|649.26|645.76|639.06|635.56|8281
1622667600000|2021-06-02 21:00:00|641.47|637.97|642.15|638.65|644.26|640.76|639.82|636.32|6578
1622671200000|2021-06-02 22:00:00|642.04|638.54|635.72|632.22|643.84|640.34|630.25|626.75|8461
1622674800000|2021-06-02 23:00:00|635.73|632.23|638.88|635.38|642.4|638.9|633.49|629.99|7774
1622678400000|2021-06-03 00:00:00|638.89|635.39|634.29|630.79|642.65|639.15|628.71|625.21|9813
1622682000000|2021-06-03 01:00:00|634.53|631.03|628.67|625.17|638.93|635.43|627.82|624.32|8719
1622685600000|2021-06-03 02:00:00|628.64|625.14|633.7|630.2|634.35|630.85|624.78|621.28|8532
1622689200000|2021-06-03 03:00:00|633.71|630.21|636.69|633.19|637.46|633.96|631.7|628.2|8028
1622692800000|2021-06-03 04:00:00|636.7|633.2|642.08|638.58|642.75|639.25|635.55|632.05|8477
1622696400000|2021-06-03 05:00:00|642.13|638.63|649.23|645.73|650.33|646.83|641.67|638.17|9139
1622700000000|2021-06-03 06:00:00|649.1|645.6|653.58|650.08|653.61|650.11|644.42|640.92|8563
1622703600000|2021-06-03 07:00:00|653.57|650.07|645.13|641.63|654.6|651.1|643.13|639.63|8375
1622707200000|2021-06-03 08:00:00|645.15|641.65|649.87|646.37|652.17|648.67|643.87|640.37|7579
1622710800000|2021-06-03 09:00:00|649.93|646.43|665.56|662.06|665.57|662.07|649.22|645.72|7429
1622714400000|2021-06-03 10:00:00|665.54|662.04|661.2|657.7|671.51|668.01|660.73|657.23|7036
1622718000000|2021-06-03 11:00:00|661.19|657.69|650.49|646.99|664.11|660.61|646.67|643.17|9759
1622721600000|2021-06-03 12:00:00|650.65|647.15|656.05|652.55|657.1|653.6|644.53|641.03|9186
1622725200000|2021-06-03 13:00:00|656.16|652.66|643.07|639.57|658.1|654.6|640.37|636.87|8757
1622728800000|2021-06-03 14:00:00|643.01|639.51|643.76|640.26|646.23|642.73|639.85|636.35|8995
1622732400000|2021-06-03 15:00:00|643.77|640.27|642.52|639.02|646.52|643.02|639.63|636.13|7089
1622736000000|2021-06-03 16:00:00|642.5|639|649.29|645.79|653.75|650.25|639.19|635.69|8436
1622739600000|2021-06-03 17:00:00|649.27|645.77|648.23|644.73|651.31|647.81|645.59|642.09|8464
1622743200000|2021-06-03 18:00:00|648.21|644.71|642.5|639|650.3|646.8|641.51|638.01|7002
1622746800000|2021-06-03 19:00:00|642.47|638.97|640.08|636.58|642.47|638.97|636.95|633.45|7569
1622750400000|2021-06-03 20:00:00|640.11|636.61|646.38|642.88|646.49|642.99|637.97|634.47|6998
1622754000000|2021-06-03 21:00:00|646.39|642.89|650.09|646.59|650.7|647.2|644.3|640.8|6205
1622757600000|2021-06-03 22:00:00|650.14|646.64|652.45|648.95|655.22|651.72|648.73|645.23|7984
1622761200000|2021-06-03 23:00:00|652.4|648.9|654.94|651.44|657.72|654.22|649.04|645.54|7679
1622764800000|2021-06-04 00:00:00|654.96|651.46|645.25|641.75|655.88|652.38|643.33|639.83|8859
1622768400000|2021-06-04 01:00:00|645.26|641.76|618.39|614.89|645.39|641.89|604.03|600.53|8805
1622772000000|2021-06-04 02:00:00|618.32|614.82|618.56|615.06|620.54|617.04|609.15|605.65|7334
1622775600000|2021-06-04 03:00:00|618.53|615.03|622.12|618.62|625.85|622.35|614.8|611.3|6570
1622779200000|2021-06-04 04:00:00|621.97|618.47|615.32|611.82|623.42|619.92|614.46|610.96|6441
1622782800000|2021-06-04 05:00:00|615.34|611.84|598.24|594.74|618.55|615.05|590.81|587.31|7760
1622786400000|2021-06-04 06:00:00|598.25|594.75|593.84|590.34|603.82|600.32|588.99|585.49|3102
1622790000000|2021-06-04 07:00:00|593.64|590.14|593.95|590.45|596.62|593.12|582.3|578.8|2774
1622793600000|2021-06-04 08:00:00|594.26|590.76|594.98|591.48|599.17|595.67|587.47|583.97|2439
1622797200000|2021-06-04 09:00:00|595.01|591.51|603.16|599.66|603.21|599.71|590.19|586.69|2422
1622800800000|2021-06-04 10:00:00|603.38|599.88|595.1|591.6|605.1|601.6|595.06|591.56|2789
1622804400000|2021-06-04 11:00:00|595.01|591.51|592.89|589.39|598.4|594.9|589.46|585.96|2550
1622808000000|2021-06-04 12:00:00|593.14|589.64|600.41|596.91|603.31|599.81|579.76|576.26|2710
1622811600000|2021-06-04 13:00:00|600.5|597|599.31|595.81|602.17|598.67|596.59|593.09|2233
1622815200000|2021-06-04 14:00:00|599.32|595.82|598.57|595.07|601.37|597.87|590.66|587.16|2456
1622818800000|2021-06-04 15:00:00|598.64|595.14|602.19|598.69|602.66|599.16|597.2|593.7|1866
1622822400000|2021-06-04 16:00:00|602.12|598.62|599.12|595.62|606.01|602.51|597.31|593.81|2171
1622826000000|2021-06-04 17:00:00|598.82|595.32|606.03|602.53|609.21|605.71|598.3|594.8|1819
1622829600000|2021-06-04 18:00:00|606.16|602.66|607.46|603.96|610.08|606.58|605.43|601.93|1636
1622833200000|2021-06-04 19:00:00|607.72|604.22|604.09|600.59|609.79|606.29|601.5|598|1768
1622836800000|2021-06-04 20:00:00|604.42|600.92|607.91|604.41|611.2|607.7|604.42|600.92|2054
1622876400000|2021-06-05 07:00:00|616.15|612.65|616.42|612.92|623.87|620.37|615.96|612.46|7077
1622880000000|2021-06-05 08:00:00|616.41|612.91|617.97|614.47|618.19|614.69|614.42|610.92|7047
1622883600000|2021-06-05 09:00:00|617.93|614.43|593.69|590.19|618.24|614.74|587.96|584.46|8234
1622887200000|2021-06-05 10:00:00|593.74|590.24|594.09|590.59|598.95|595.45|590.62|587.12|9503
1622890800000|2021-06-05 11:00:00|594.05|590.55|583.41|579.91|594.07|590.57|578.72|575.22|9835
1622894400000|2021-06-05 12:00:00|583.42|579.92|583.61|580.11|587.47|583.97|573.45|569.95|10192
1622898000000|2021-06-05 13:00:00|583.59|580.09|581.01|577.51|585.58|582.08|579.54|576.04|8355
1622901600000|2021-06-05 14:00:00|580.98|577.48|580.25|576.75|588.61|585.11|579.26|575.76|8349
1622905200000|2021-06-05 15:00:00|580.28|576.78|587.48|583.98|588.34|584.84|577.84|574.34|8291
1622908800000|2021-06-05 16:00:00|587.54|584.04|584.55|581.05|587.73|584.23|583.05|579.55|7086
1622912400000|2021-06-05 17:00:00|584.51|581.01|582.61|579.11|587.21|583.71|581.67|578.17|5885
1622916000000|2021-06-05 18:00:00|582.62|579.12|587.31|583.81|588.89|585.39|581.78|578.28|6033
1622919600000|2021-06-05 19:00:00|587.32|583.82|582.9|579.4|589.54|586.04|582.04|578.54|6323
1622923200000|2021-06-05 20:00:00|582.96|579.46|585.8|582.3|591.61|588.11|582.25|578.75|7067
1622926800000|2021-06-05 21:00:00|585.85|582.35|568.65|565.15|585.85|582.35|566.81|563.31|7146
1622930400000|2021-06-05 22:00:00|568.55|565.05|571.6|568.1|576.21|572.71|568.45|564.95|6539
1622934000000|2021-06-05 23:00:00|571.65|568.15|579.75|576.25|580.52|577.02|571.64|568.14|6263
1622937600000|2021-06-06 00:00:00|579.74|576.24|577.99|574.49|580.15|576.65|573.58|570.08|5137
1622941200000|2021-06-06 01:00:00|578.07|574.57|586.88|583.38|586.92|583.42|578.07|574.57|6486
1622944800000|2021-06-06 02:00:00|586.86|583.36|587.33|583.83|588.45|584.95|585|581.5|7284
1622948400000|2021-06-06 03:00:00|587.3|583.8|585.87|582.37|589.75|586.25|584.49|580.99|7000
1622952000000|2021-06-06 04:00:00|585.83|582.33|591.52|588.02|596.81|593.31|585.8|582.3|6161
1622955600000|2021-06-06 05:00:00|591.54|588.04|593.23|589.73|594.24|590.74|589.97|586.47|5229
1622959200000|2021-06-06 06:00:00|593.18|589.68|588.06|584.56|595.82|592.32|586.15|582.65|7668
1622962800000|2021-06-06 07:00:00|588.07|584.57|592.06|588.56|592.71|589.21|587.99|584.49|5789
1622966400000|2021-06-06 08:00:00|592.02|588.52|592.83|589.33|593.09|589.59|588.13|584.63|7142
1622970000000|2021-06-06 09:00:00|592.9|589.4|589.86|586.36|595.12|591.62|589.1|585.6|5424
1622973600000|2021-06-06 10:00:00|589.89|586.39|587.07|583.57|590.45|586.95|584.1|580.6|6972
1622977200000|2021-06-06 11:00:00|587.1|583.6|584.66|581.16|588.64|585.14|584.18|580.68|6745
1622980800000|2021-06-06 12:00:00|584.61|581.11|583.85|580.35|588.45|584.95|583.09|579.59|6704
1622984400000|2021-06-06 13:00:00|583.88|580.38|579.56|576.06|593.11|589.61|578.04|574.54|8107
1622988000000|2021-06-06 14:00:00|579.57|576.07|586.06|582.56|586.5|583|576.43|572.93|7012
1622991600000|2021-06-06 15:00:00|586.04|582.54|587.32|583.82|588.87|585.37|584.77|581.27|6581
1622995200000|2021-06-06 16:00:00|587.35|583.85|590.18|586.68|590.63|587.13|586.91|583.41|5043
1622998800000|2021-06-06 17:00:00|590.14|586.64|585.97|582.47|590.18|586.68|585.02|581.52|5619
1623002400000|2021-06-06 18:00:00|585.96|582.46|582.7|579.2|586.09|582.59|581.78|578.28|4988
1623006000000|2021-06-06 19:00:00|582.6|579.1|577.72|574.22|582.6|579.1|576.75|573.25|4684
1623009600000|2021-06-06 20:00:00|577.79|574.29|580.98|577.48|581.08|577.58|575.88|572.38|6322
1623013200000|2021-06-06 21:00:00|580.97|577.47|583.9|580.4|584.4|580.9|580.05|576.55|4254
1623016800000|2021-06-06 22:00:00|583.85|580.35|578.9|575.4|584.5|581|575.3|571.8|3289
1623020400000|2021-06-06 23:00:00|578.7|575.2|586.23|582.73|586.79|583.29|578.35|574.85|3419
1623024000000|2021-06-07 00:00:00|586.21|582.71|592.61|589.11|593.9|590.4|582.27|578.77|7906
1623027600000|2021-06-07 01:00:00|592.69|589.19|596.41|592.91|598.3|594.8|590.34|586.84|7124
1623031200000|2021-06-07 02:00:00|596.4|592.9|595.59|592.09|597.21|593.71|594.83|591.33|6524
1623034800000|2021-06-07 03:00:00|595.62|592.12|593.46|589.96|597.69|594.19|590.74|587.24|6021
1623038400000|2021-06-07 04:00:00|593.49|589.99|590.98|587.48|596.04|592.54|590.74|587.24|5799
1623042000000|2021-06-07 05:00:00|590.99|587.49|589.65|586.15|592.5|589|587.19|583.69|6587
1623045600000|2021-06-07 06:00:00|589.58|586.08|586.2|582.7|590.16|586.66|585.67|582.17|6331
1623049200000|2021-06-07 07:00:00|586.19|582.69|586.15|582.65|587.38|583.88|582.29|578.79|6705
1623052800000|2021-06-07 08:00:00|586.16|582.66|585.88|582.38|588.64|585.14|583.8|580.3|6652
1623056400000|2021-06-07 09:00:00|585.85|582.35|589.28|585.78|590.32|586.82|584.12|580.62|5486
1623060000000|2021-06-07 10:00:00|589.26|585.76|593.53|590.03|594.9|591.4|589.26|585.76|6371
1623063600000|2021-06-07 11:00:00|593.43|589.93|590.28|586.78|594.07|590.57|589.37|585.87|5850
1623067200000|2021-06-07 12:00:00|590.27|586.77|593.2|589.7|594.75|591.25|588.73|585.23|6872
1623070800000|2021-06-07 13:00:00|593.3|589.8|586.97|583.47|594.07|590.57|585.91|582.41|6960
1623074400000|2021-06-07 14:00:00|587|583.5|584.29|580.79|587.03|583.53|581.88|578.38|7507
1623078000000|2021-06-07 15:00:00|584.3|580.8|582.88|579.38|584.33|580.83|580.78|577.28|6360
1623081600000|2021-06-07 16:00:00|582.92|579.42|576.62|573.12|582.96|579.46|576.45|572.95|5608
1623085200000|2021-06-07 17:00:00|576.67|573.17|570.69|567.19|576.67|573.17|568.83|565.33|6378
1623088800000|2021-06-07 18:00:00|570.68|567.18|564.92|561.42|571.7|568.2|562.72|559.22|7361
1623092400000|2021-06-07 19:00:00|564.9|561.4|567.43|563.93|567.96|564.46|562.73|559.23|6226
1623096000000|2021-06-07 20:00:00|567.44|563.94|545.22|541.72|568.85|565.35|534.53|531.03|7310
1623099600000|2021-06-07 21:00:00|545.27|541.77|528.99|525.49|548.25|544.75|509.94|506.44|8279
1623103200000|2021-06-07 22:00:00|529|525.5|528.63|525.13|533.39|529.89|523.35|519.85|9142
1623106800000|2021-06-07 23:00:00|528.46|524.96|520.79|517.29|528.62|525.12|513.32|509.82|9827
1623110400000|2021-06-08 00:00:00|520.72|517.22|517.9|514.4|527.22|523.72|510.66|507.16|10400
1623114000000|2021-06-08 01:00:00|517.91|514.41|519.85|516.35|523.09|519.59|515.68|512.18|8768
1623117600000|2021-06-08 02:00:00|519.9|516.4|492.89|489.39|520.25|516.75|488.46|484.96|8787
1623121200000|2021-06-08 03:00:00|493.19|489.69|496.39|492.89|496.55|493.05|481.18|477.68|10057
1623124800000|2021-06-08 04:00:00|496.38|492.88|500.4|496.9|504.95|501.45|494.68|491.18|9231
1623128400000|2021-06-08 05:00:00|500.41|496.91|500.2|496.7|502.81|499.31|490.92|487.42|8957
1623132000000|2021-06-08 06:00:00|500.18|496.68|493.85|490.35|501.24|497.74|492.69|489.19|7846
1623135600000|2021-06-08 07:00:00|493.83|490.33|502.97|499.47|507.34|503.84|486.3|482.8|9509
1623139200000|2021-06-08 08:00:00|502.99|499.49|505.81|502.31|511.24|507.74|502.82|499.32|8557
1623142800000|2021-06-08 09:00:00|506.11|502.61|498.36|494.86|506.87|503.37|497.14|493.64|8703
1623146400000|2021-06-08 10:00:00|498.31|494.81|499.75|496.25|505.23|501.73|497|493.5|8233
1623150000000|2021-06-08 11:00:00|499.74|496.24|506.7|503.2|508.76|505.26|498.8|495.3|7646
1623153600000|2021-06-08 12:00:00|506.65|503.15|500.46|496.96|510.15|506.65|499.58|496.08|8008
1623157200000|2021-06-08 13:00:00|500.44|496.94|487.56|484.06|502.43|498.93|487.56|484.06|8451
1623160800000|2021-06-08 14:00:00|487.55|484.05|474.43|470.93|491.97|488.47|466.85|463.35|11206
1623164400000|2021-06-08 15:00:00|474.42|470.92|473.23|469.73|477.72|474.22|453.29|449.79|11343
1623168000000|2021-06-08 16:00:00|473.28|469.78|481.69|478.19|486.5|483|467.96|464.46|10385
1623171600000|2021-06-08 17:00:00|481.64|478.14|483.98|480.48|484.48|480.98|476.47|472.97|8113
1623175200000|2021-06-08 18:00:00|483.87|480.37|494.16|490.66|494.72|491.22|482.37|478.87|7624
1623178800000|2021-06-08 19:00:00|494.08|490.58|496.96|493.46|498.34|494.84|491.19|487.69|6525
1623182400000|2021-06-08 20:00:00|496.94|493.44|505.42|501.92|508.47|504.97|495.68|492.18|8211
1623186000000|2021-06-08 21:00:00|505.4|501.9|505.99|502.49|509.14|505.64|501.3|497.8|6187
1623189600000|2021-06-08 22:00:00|505.88|502.38|507.57|504.07|514.64|511.14|504.89|501.39|6670
1623193200000|2021-06-08 23:00:00|507.59|504.09|507.09|503.59|512.97|509.47|504.29|500.79|7142
1623196800000|2021-06-09 00:00:00|507.08|503.58|494.76|491.26|509.21|505.71|494.05|490.55|9310
1623200400000|2021-06-09 01:00:00|494.68|491.18|486.27|482.77|497.9|494.4|485.27|481.77|8482
1623204000000|2021-06-09 02:00:00|486.32|482.82|487.63|484.13|494.38|490.88|480.62|477.12|9032
1623207600000|2021-06-09 03:00:00|487.54|484.04|486.57|483.07|490.9|487.4|481.89|478.39|8725
1623211200000|2021-06-09 04:00:00|486.79|483.29|489.34|485.84|489.7|486.2|479.39|475.89|8505
1623214800000|2021-06-09 05:00:00|489.39|485.89|493.95|490.45|498.98|495.48|488.06|484.56|8221
1623218400000|2021-06-09 06:00:00|493.98|490.48|505.03|501.53|507.25|503.75|492.59|489.09|9029
1623222000000|2021-06-09 07:00:00|504.76|501.26|500.91|497.41|506.76|503.26|500.55|497.05|8645
1623225600000|2021-06-09 08:00:00|500.9|497.4|497.95|494.45|502.69|499.19|495.01|491.51|9096
1623229200000|2021-06-09 09:00:00|497.96|494.46|494.7|491.2|504.78|501.28|494.21|490.71|8396
1623232800000|2021-06-09 10:00:00|494.53|491.03|499.48|495.98|503.19|499.69|493.84|490.34|8159
1623236400000|2021-06-09 11:00:00|499.6|496.1|511.76|508.26|514.51|511.01|496.56|493.06|8195
1623240000000|2021-06-09 12:00:00|511.69|508.19|506.34|502.84|520.6|517.1|505.96|502.46|9163
1623243600000|2021-06-09 13:00:00|506.35|502.85|505.56|502.06|509.94|506.44|502.37|498.87|6561
1623247200000|2021-06-09 14:00:00|505.55|502.05|495.84|492.34|509.72|506.22|494.76|491.26|7703
1623250800000|2021-06-09 15:00:00|495.99|492.49|533.09|529.59|539.06|535.56|495.71|492.21|8192
1623254400000|2021-06-09 16:00:00|533.26|529.76|529.9|526.4|539.56|536.06|524.15|520.65|7420
1623258000000|2021-06-09 17:00:00|529.89|526.39|528.96|525.46|535.58|532.08|526.3|522.8|6817
1623261600000|2021-06-09 18:00:00|528.98|525.48|522.28|518.78|531.18|527.68|520.88|517.38|6702
1623265200000|2021-06-09 19:00:00|522.3|518.8|521.5|518|525.9|522.4|517.69|514.19|6486
1623268800000|2021-06-09 20:00:00|521.55|518.05|519.19|515.69|522.82|519.32|518.15|514.65|6195
1623272400000|2021-06-09 21:00:00|519.21|515.71|521.41|517.91|523.11|519.61|517.98|514.48|5131
1623276000000|2021-06-09 22:00:00|521.45|517.95|528.78|525.28|530.09|526.59|520.86|517.36|7118
1623279600000|2021-06-09 23:00:00|528.79|525.29|535.71|532.21|535.72|532.22|525.1|521.6|6512
1623283200000|2021-06-10 00:00:00|535.76|532.26|534.19|530.69|548.53|545.03|532.69|529.19|9642
1623286800000|2021-06-10 01:00:00|534.21|530.71|535.52|532.02|546.1|542.6|534.2|530.7|8168
1623290400000|2021-06-10 02:00:00|535.56|532.06|541.47|537.97|541.48|537.98|533.2|529.7|7589
1623294000000|2021-06-10 03:00:00|541.48|537.98|532.91|529.41|544.48|540.98|532.82|529.32|6751
1623297600000|2021-06-10 04:00:00|533.11|529.61|529.54|526.04|537.71|534.21|526.48|522.98|7972
1623301200000|2021-06-10 05:00:00|529.52|526.02|522.91|519.41|529.93|526.43|518.77|515.27|8423
1623304800000|2021-06-10 06:00:00|523.03|519.53|522.98|519.48|526.83|523.33|518.67|515.17|7371
1623308400000|2021-06-10 07:00:00|522.91|519.41|524.74|521.24|525.89|522.39|520.85|517.35|5364
1623312000000|2021-06-10 08:00:00|524.75|521.25|514.54|511.04|525.11|521.61|510.95|507.45|8146
1623315600000|2021-06-10 09:00:00|514.53|511.03|522.5|519|524.26|520.76|510.67|507.17|9192
1623319200000|2021-06-10 10:00:00|522.47|518.97|526.73|523.23|532.25|528.75|521.48|517.98|7746
1623322800000|2021-06-10 11:00:00|526.72|523.22|524.57|521.07|529.37|525.87|523.39|519.89|6794
1623326400000|2021-06-10 12:00:00|524.58|521.08|520.48|516.98|525.16|521.66|517.32|513.82|7532
1623330000000|2021-06-10 13:00:00|520.46|516.96|520.05|516.55|521.1|517.6|515.99|512.49|6580
1623333600000|2021-06-10 14:00:00|520.03|516.53|512.33|508.83|523.57|520.07|507.45|503.95|9520
1623337200000|2021-06-10 15:00:00|512.3|508.8|508.99|505.49|514.99|511.49|505.75|502.25|8178
1623340800000|2021-06-10 16:00:00|508.98|505.48|506.17|502.67|512.12|508.62|502.5|499|8313
1623344400000|2021-06-10 17:00:00|506.18|502.68|504.56|501.06|508.94|505.44|499.34|495.84|8001
1623348000000|2021-06-10 18:00:00|504.54|501.04|508.44|504.94|508.79|505.29|503.4|499.9|5911
1623351600000|2021-06-10 19:00:00|508.6|505.1|502.89|499.39|509.58|506.08|499.61|496.11|6896
1623355200000|2021-06-10 20:00:00|502.91|499.41|506.67|503.17|507.28|503.78|494.64|491.14|8930
1623358800000|2021-06-10 21:00:00|506.76|503.26|506.87|503.37|507.95|504.45|502.69|499.19|5015
1623362400000|2021-06-10 22:00:00|506.88|503.38|512.2|508.7|513.16|509.66|506.13|502.63|6116
1623366000000|2021-06-10 23:00:00|512.17|508.67|509.74|506.24|513.32|509.82|507.93|504.43|6104
1623369600000|2021-06-11 00:00:00|509.78|506.28|499.71|496.21|514.95|511.45|498.69|495.19|9003
1623373200000|2021-06-11 01:00:00|499.72|496.22|497.94|494.44|501.66|498.16|491.9|488.4|8491
1623376800000|2021-06-11 02:00:00|497.92|494.42|500.8|497.3|501.02|497.52|492.29|488.79|6962
1623380400000|2021-06-11 03:00:00|500.75|497.25|504.51|501.01|505.15|501.65|500.71|497.21|6995
1623384000000|2021-06-11 04:00:00|504.5|501|507.57|504.07|508.51|505.01|503.76|500.26|6045
1623387600000|2021-06-11 05:00:00|507.63|504.13|505.8|502.3|511.04|507.54|505.68|502.18|6260
1623391200000|2021-06-11 06:00:00|505.83|502.33|499.95|496.45|506.72|503.22|499.62|496.12|6329
1623394800000|2021-06-11 07:00:00|499.86|496.36|506.09|502.59|506.92|503.42|498.58|495.08|6788
1623398400000|2021-06-11 08:00:00|506.18|502.68|504.79|501.29|512.46|508.96|503.78|500.28|8051
1623402000000|2021-06-11 09:00:00|504.81|501.31|508.29|504.79|513.47|509.97|504.43|500.93|7930
1623405600000|2021-06-11 10:00:00|508.3|504.8|510.49|506.99|513.76|510.26|507.4|503.9|6577
1623409200000|2021-06-11 11:00:00|510.54|507.04|508.96|505.46|510.94|507.44|505.08|501.58|6213
1623412800000|2021-06-11 12:00:00|508.95|505.45|503.83|500.33|509.95|506.45|502.34|498.84|7130
1623416400000|2021-06-11 13:00:00|503.82|500.32|531.05|527.55|540.26|536.76|503.82|500.32|8812
1623420000000|2021-06-11 14:00:00|531.01|527.51|517.71|514.21|532.68|529.18|517.32|513.82|9139
1623423600000|2021-06-11 15:00:00|517.7|514.2|506.59|503.09|518.19|514.69|503.56|500.06|9235
1623427200000|2021-06-11 16:00:00|506.58|503.08|505.6|502.1|510.29|506.79|501.01|497.51|9619
1623430800000|2021-06-11 17:00:00|505.58|502.08|508.59|505.09|509.12|505.62|503.47|499.97|7721
1623434400000|2021-06-11 18:00:00|508.58|505.08|509.01|505.51|509.76|506.26|502.7|499.2|6797
1623438000000|2021-06-11 19:00:00|508.96|505.46|508.28|504.78|510.08|506.58|506.4|502.9|6119
1623441600000|2021-06-11 20:00:00|508.3|504.8|502.79|499.29|510.67|507.17|502.78|499.28|5800
1623481200000|2021-06-12 07:00:00|471.02|467.52|473.89|470.39|476.37|472.87|470.98|467.48|8183
1623484800000|2021-06-12 08:00:00|473.86|470.36|471.22|467.72|475.6|472.1|469.74|466.24|7371
1623488400000|2021-06-12 09:00:00|471.21|467.71|473.06|469.56|475.36|471.86|470.52|467.02|7067
1623492000000|2021-06-12 10:00:00|473.05|469.55|481.78|478.28|483.98|480.48|464.81|461.31|9594
1623495600000|2021-06-12 11:00:00|481.79|478.29|481.04|477.54|482.55|479.05|475.97|472.47|7576
1623499200000|2021-06-12 12:00:00|481.06|477.56|489.31|485.81|492.75|489.25|480.17|476.67|9417
1623502800000|2021-06-12 13:00:00|489.28|485.78|488.57|485.07|490.65|487.15|486.34|482.84|7470
1623506400000|2021-06-12 14:00:00|488.58|485.08|485.32|481.82|489.78|486.28|483.39|479.89|8219
1623510000000|2021-06-12 15:00:00|485.33|481.83|481.88|478.38|487.6|484.1|480.52|477.02|8289
1623513600000|2021-06-12 16:00:00|481.86|478.36|484.38|480.88|485.54|482.04|479.19|475.69|7032
1623517200000|2021-06-12 17:00:00|484.39|480.89|488.84|485.34|493.25|488.71|484.32|480.82|7257
1623520800000|2021-06-12 18:00:00|488.8|485.3|489.57|486.07|491.05|487.55|487.34|483.84|6627
1623524400000|2021-06-12 19:00:00|489.47|485.97|487.52|484.02|491.33|487.83|486.31|482.81|6009
1623528000000|2021-06-12 20:00:00|487.61|484.11|485.89|482.39|491.02|487.52|483.69|480.19|6352
1623531600000|2021-06-12 21:00:00|485.91|482.41|488.16|484.66|492.7|489.2|484.69|481.19|5816
1623535200000|2021-06-12 22:00:00|488.11|484.61|488.75|485.25|491.37|487.87|484.33|480.83|6453
1623538800000|2021-06-12 23:00:00|488.76|485.26|484.83|481.33|491.03|487.53|483.56|480.06|6285
1623542400000|2021-06-13 00:00:00|484.84|481.34|485.42|481.92|488.28|484.78|480.51|477.01|7553
1623546000000|2021-06-13 01:00:00|485.4|481.9|490.79|487.29|491.38|487.88|484.63|481.13|5619
1623549600000|2021-06-13 02:00:00|490.8|487.3|484.39|480.89|491.15|487.65|483.05|479.55|5962
1623553200000|2021-06-13 03:00:00|484.41|480.91|475.12|471.62|484.42|480.92|474.04|470.54|8215
1623556800000|2021-06-13 04:00:00|475.1|471.6|476.08|472.58|477.38|473.88|472.83|469.33|7835
1623560400000|2021-06-13 05:00:00|476.06|472.56|470.95|467.45|476.06|472.56|468.32|464.82|7777
1623564000000|2021-06-13 06:00:00|470.88|467.38|476.21|472.71|479.11|472.82|469.07|465.57|6854
1623567600000|2021-06-13 07:00:00|476.24|472.74|473.55|470.05|476.26|472.76|472.68|469.18|6515
1623571200000|2021-06-13 08:00:00|473.54|470.04|476.24|472.74|478.8|475.3|471.36|467.86|6528
1623574800000|2021-06-13 09:00:00|476.25|472.75|479.05|475.55|479.18|475.68|474.99|471.49|5902
1623578400000|2021-06-13 10:00:00|479.02|475.52|479.81|476.31|493.43|478.02|476.91|473.41|6578
1623582000000|2021-06-13 11:00:00|479.82|476.32|478.1|474.6|491.21|478.08|476.2|472.7|6448
1623585600000|2021-06-13 12:00:00|478.05|474.55|476.52|473.02|480.4|476.9|476.04|472.54|7042
1623589200000|2021-06-13 13:00:00|476.5|473|476.35|472.85|478.57|475.07|472.46|468.96|6684
1623592800000|2021-06-13 14:00:00|476.36|472.86|470.84|467.34|477.17|473.67|470.74|467.24|6657
1623596400000|2021-06-13 15:00:00|470.82|467.32|475.87|472.37|476.73|473.23|470.35|466.85|6051
1623600000000|2021-06-13 16:00:00|475.89|472.39|486.4|482.9|488.23|484.73|474.76|471.26|8674
1623603600000|2021-06-13 17:00:00|486.37|482.87|491.21|487.71|492.29|488.79|486.18|482.68|7876
1623607200000|2021-06-13 18:00:00|491.22|487.72|496.36|492.86|497.11|493.61|491.11|487.61|8051
1623610800000|2021-06-13 19:00:00|496.34|492.84|496.68|493.18|497.64|494.14|493.69|490.19|6520
1623614400000|2021-06-13 20:00:00|496.69|493.19|509.57|506.07|511.24|507.74|496.19|492.69|9238
1623618000000|2021-06-13 21:00:00|509.59|506.09|510.13|506.63|512.82|509.32|506.2|502.7|6017
1623621600000|2021-06-13 22:00:00|510.14|506.64|511.35|507.85|512.51|509.01|507.56|504.06|6617
1623625200000|2021-06-13 23:00:00|511.32|507.82|510.74|507.24|511.35|507.85|507.85|504.35|5924
1623628800000|2021-06-14 00:00:00|510.76|507.26|507.54|504.04|516.18|512.68|504.01|500.51|6497
1623632400000|2021-06-14 01:00:00|507.61|504.11|507.92|504.42|511.5|508|504.14|500.64|6895
1623636000000|2021-06-14 02:00:00|507.93|504.43|505.64|502.14|509.8|506.3|504.03|500.53|5998
1623639600000|2021-06-14 03:00:00|505.65|502.15|503.06|499.56|506.26|502.76|500.2|496.7|6278
1623643200000|2021-06-14 04:00:00|503.08|499.58|504.44|500.94|505.03|501.53|501.07|497.57|6258
1623646800000|2021-06-14 05:00:00|504.43|500.93|505.75|502.25|506.81|503.31|503.01|499.51|5080
1623650400000|2021-06-14 06:00:00|505.8|502.3|507.59|504.09|507.87|504.37|504.01|500.51|5722
1623654000000|2021-06-14 07:00:00|507.6|504.1|505.79|502.29|507.61|504.11|504.7|501.2|4921
1623657600000|2021-06-14 08:00:00|505.85|502.35|502.36|498.86|506.03|502.53|500.67|497.17|5993
1623661200000|2021-06-14 09:00:00|502.35|498.85|498.7|495.2|504.81|501.31|497.91|494.41|5146
1623664800000|2021-06-14 10:00:00|498.71|495.21|501.58|498.08|502.41|498.91|497.4|493.9|4885
1623668400000|2021-06-14 11:00:00|501.55|498.05|498.75|495.25|501.65|498.15|498.62|495.12|4663
1623672000000|2021-06-14 12:00:00|498.74|495.24|501.38|497.88|502.56|499.06|497.78|494.28|5434
1623675600000|2021-06-14 13:00:00|501.39|497.89|513.8|510.3|515.91|512.41|500.81|497.31|7406
1623679200000|2021-06-14 14:00:00|513.78|510.28|518.23|514.73|522.93|519.43|510.89|507.39|7263
1623682800000|2021-06-14 15:00:00|518.31|514.81|523.76|520.26|525.55|522.05|515.96|512.46|6530
1623686400000|2021-06-14 16:00:00|523.92|520.42|523.45|519.95|533.76|530.26|517.78|514.28|9097
1623690000000|2021-06-14 17:00:00|523.6|520.1|525.08|521.58|530.3|526.8|522.47|518.97|7403
1623693600000|2021-06-14 18:00:00|525.07|521.57|519.9|516.4|528.29|524.79|517.99|514.49|6381
1623697200000|2021-06-14 19:00:00|519.88|516.38|521.96|518.46|522.06|518.56|517.24|513.74|7219
1623700800000|2021-06-14 20:00:00|521.98|518.48|520.09|516.59|524.12|520.62|519.81|516.31|6602
1623704400000|2021-06-14 21:00:00|520.22|516.72|524.3|520.8|525.42|521.92|520.22|516.72|5631
1623708000000|2021-06-14 22:00:00|524.29|520.79|525.15|521.65|527.95|524.45|521.66|518.16|6281
1623711600000|2021-06-14 23:00:00|525.14|521.64|531.54|528.04|533.87|530.37|524.44|520.94|6794
1623715200000|2021-06-15 00:00:00|531.55|528.05|532.24|528.74|538.94|535.44|529.44|525.94|7945
1623718800000|2021-06-15 01:00:00|532.27|528.77|525.24|521.74|533.13|529.63|524.44|520.94|6289
1623722400000|2021-06-15 02:00:00|525.23|521.73|527.28|523.78|528.78|525.28|525.17|521.67|6110
1623726000000|2021-06-15 03:00:00|527.29|523.79|528.15|524.65|529.28|525.78|527.29|523.79|5779
1623729600000|2021-06-15 04:00:00|528.16|524.66|536.01|532.51|537.28|533.78|526.92|523.42|5623
1623733200000|2021-06-15 05:00:00|536|532.5|531.99|528.49|536.59|533.09|530.56|527.06|6013
1623736800000|2021-06-15 06:00:00|532.01|528.51|534.12|530.62|541.14|537.64|530.11|526.61|6634
1623740400000|2021-06-15 07:00:00|534.11|530.61|536.92|533.42|537.05|533.55|531.38|527.88|6139
1623744000000|2021-06-15 08:00:00|536.91|533.41|524.32|520.82|538.31|534.81|523.9|520.4|6466
1623747600000|2021-06-15 09:00:00|524.35|520.85|525.4|521.9|527.23|523.73|519.87|516.37|8087
1623751200000|2021-06-15 10:00:00|525.39|521.89|523.91|520.41|527.62|524.12|523.26|519.76|7039
1623754800000|2021-06-15 11:00:00|523.92|520.42|524.41|520.91|526.95|523.45|519.99|516.49|6478
1623758400000|2021-06-15 12:00:00|524.51|521.01|528.42|524.92|530.48|526.98|522.92|519.42|7352
1623762000000|2021-06-15 13:00:00|528.44|524.94|524.49|520.99|528.54|525.04|523.4|519.9|5799
1623765600000|2021-06-15 14:00:00|524.53|521.03|518.37|514.87|524.95|521.45|515.08|511.58|7674
1623769200000|2021-06-15 15:00:00|518.34|514.84|517.29|513.79|519.18|515.68|514.17|510.67|6280
1623772800000|2021-06-15 16:00:00|517.28|513.78|518.63|515.13|519.67|516.17|515.35|511.85|6760
1623776400000|2021-06-15 17:00:00|518.67|515.17|521.83|518.33|522.64|519.14|516.35|512.85|6159
1623780000000|2021-06-15 18:00:00|521.8|518.3|525.23|521.73|531.51|528.01|521.75|518.25|7615
1623783600000|2021-06-15 19:00:00|525.24|521.74|518.81|515.31|525.95|522.45|518.17|514.67|6106
1623787200000|2021-06-15 20:00:00|518.84|515.34|515.4|511.9|518.87|515.37|512.8|509.3|6587
1623790800000|2021-06-15 21:00:00|515.41|511.91|518.16|514.66|518.34|514.84|514.07|510.57|3719
1623794400000|2021-06-15 22:00:00|518.17|514.67|521.81|518.31|523.12|519.62|517.84|514.34|4972
1623798000000|2021-06-15 23:00:00|521.84|518.34|520.07|516.57|523.47|519.97|520.03|516.53|5645
1623801600000|2021-06-16 00:00:00|520.05|516.55|513.82|510.32|520.16|516.66|513.65|510.15|6081
1623805200000|2021-06-16 01:00:00|513.81|510.31|513.31|509.81|514.01|510.51|506.96|503.46|7147
1623808800000|2021-06-16 02:00:00|513.26|509.76|515.22|511.72|516.99|513.49|511.75|508.25|5762
1623812400000|2021-06-16 03:00:00|515.21|511.71|516.37|512.87|520.28|516.78|512.99|509.49|7020
1623816000000|2021-06-16 04:00:00|516.51|513.01|519.16|515.66|521.74|518.24|516.12|512.62|6820
1623819600000|2021-06-16 05:00:00|519.17|515.67|520.02|516.52|521.83|518.33|519.09|515.59|6667
1623823200000|2021-06-16 06:00:00|520.01|516.51|520.67|517.17|523.57|520.07|519.34|515.84|5994
1623826800000|2021-06-16 07:00:00|520.68|517.18|520.57|517.07|524.08|520.58|520.33|516.83|5517
1623830400000|2021-06-16 08:00:00|520.56|517.06|520.74|517.24|524.85|521.35|518.59|515.09|5437
1623834000000|2021-06-16 09:00:00|520.73|517.23|513.32|509.82|521.2|517.7|512.83|509.33|6174
1623837600000|2021-06-16 10:00:00|513.33|509.83|508.8|505.3|515.56|512.06|507.56|504.06|6062
1623841200000|2021-06-16 11:00:00|508.79|505.29|500.77|497.27|509.14|505.64|499.49|495.99|8279
1623844800000|2021-06-16 12:00:00|500.85|497.35|498.51|495.01|502.24|498.74|495.98|492.48|7666
1623848400000|2021-06-16 13:00:00|498.54|495.04|498.42|494.92|502.56|499.06|495.74|492.24|7089
1623852000000|2021-06-16 14:00:00|498.43|494.93|490.49|486.99|498.9|495.4|488.95|485.45|6439
1623855600000|2021-06-16 15:00:00|490.52|487.02|493.1|489.6|495.07|491.57|489.76|486.26|7354
1623859200000|2021-06-16 16:00:00|493.07|489.57|488.51|485.01|497.72|494.22|485.27|481.77|8086
1623862800000|2021-06-16 17:00:00|488.49|484.99|495|491.5|495.51|492.01|485.56|482.06|7391
1623866400000|2021-06-16 18:00:00|495.02|491.52|495.72|492.22|500.88|497.38|488.81|485.31|9530
1623870000000|2021-06-16 19:00:00|495.7|492.2|495.26|491.76|497.91|494.41|495.05|491.55|6128
1623873600000|2021-06-16 20:00:00|495.25|491.75|492.46|488.96|495.9|492.4|491.1|487.6|5174
1623877200000|2021-06-16 21:00:00|492.49|488.99|496.04|492.54|496.73|493.23|491.85|488.35|4218
1623880800000|2021-06-16 22:00:00|496.11|492.61|491.05|487.55|497.52|494.02|491.04|487.54|5445
1623884400000|2021-06-16 23:00:00|491.04|487.54|488.17|484.67|491.27|487.77|483.77|480.27|6646
1623888000000|2021-06-17 00:00:00|488.11|484.61|496.17|492.67|496.29|492.79|486.3|482.8|6087
1623891600000|2021-06-17 01:00:00|496.4|492.9|499.3|495.8|499.92|496.42|496|492.5|4974
1623895200000|2021-06-17 02:00:00|499.32|495.82|500.95|497.45|504.34|500.84|499.21|495.71|4966
1623898800000|2021-06-17 03:00:00|500.96|497.46|504.15|500.65|504.34|500.84|500.95|497.45|4464
1623902400000|2021-06-17 04:00:00|504.17|500.67|503.72|500.22|506.43|502.93|502.02|498.52|3846
1623906000000|2021-06-17 05:00:00|503.73|500.23|501.45|497.95|505.33|501.83|500.7|497.2|4129
1623909600000|2021-06-17 06:00:00|501.43|497.93|507.63|504.13|508.73|505.23|501.43|497.93|4543
1623913200000|2021-06-17 07:00:00|507.65|504.15|506.22|502.72|508.58|505.08|505.81|502.31|4708
1623916800000|2021-06-17 08:00:00|506.19|502.69|507.08|503.58|508.15|504.65|504.97|501.47|4757
1623920400000|2021-06-17 09:00:00|507.1|503.6|509.43|505.93|509.67|506.17|504.99|501.49|4915
1623924000000|2021-06-17 10:00:00|509.41|505.91|505.17|501.67|509.8|506.3|505.12|501.62|3727
1623927600000|2021-06-17 11:00:00|505.16|501.66|504.52|501.02|506.86|503.36|503.43|499.93|3920
1623931200000|2021-06-17 12:00:00|504.51|501.01|499.61|496.11|504.71|501.21|498.01|494.51|4970
1623934800000|2021-06-17 13:00:00|499.6|496.1|496.74|493.24|500.15|496.65|495.03|491.53|4936
1623938400000|2021-06-17 14:00:00|496.67|493.17|500.2|496.7|501.03|497.53|494.33|490.83|5338
1623942000000|2021-06-17 15:00:00|500.18|496.68|502.55|499.05|502.98|499.48|497.81|494.31|4353
1623945600000|2021-06-17 16:00:00|502.57|499.07|493.14|489.64|504.2|500.7|490.36|486.86|5521
1623949200000|2021-06-17 17:00:00|493.11|489.61|484.79|481.29|493.14|489.64|484.09|480.59|6366
1623952800000|2021-06-17 18:00:00|484.77|481.27|480.58|477.08|485.4|481.9|478.43|474.93|5329
1623956400000|2021-06-17 19:00:00|480.53|477.03|480.95|477.45|483.56|480.06|478.76|475.26|4429
1623960000000|2021-06-17 20:00:00|480.94|477.44|482.84|479.34|484.82|481.32|477.27|473.77|4530
1623963600000|2021-06-17 21:00:00|482.8|479.3|483.79|480.29|484.56|481.06|480.1|476.6|2785
1623967200000|2021-06-17 22:00:00|483.8|480.3|485.32|481.82|485.59|482.09|480.93|477.43|3935
1623970800000|2021-06-17 23:00:00|485.33|481.83|489.08|485.58|489.15|485.65|484|480.5|4173
1623974400000|2021-06-18 00:00:00|489.07|485.57|481.59|478.09|489.12|485.62|480.51|477.01|3302
1623978000000|2021-06-18 01:00:00|481.55|478.05|478.32|474.82|483.75|480.25|475.86|472.36|4935
1623981600000|2021-06-18 02:00:00|478.3|474.8|482.42|478.92|484.76|481.26|474.24|470.74|5168
1623985200000|2021-06-18 03:00:00|482.47|478.97|484.24|480.74|486.24|482.74|481|477.5|4308
1623988800000|2021-06-18 04:00:00|484.23|480.73|486.61|483.11|487.72|484.22|483.39|479.89|3899
1623992400000|2021-06-18 05:00:00|486.62|483.12|483.52|480.02|488.6|485.1|482.32|478.82|4199
1623996000000|2021-06-18 06:00:00|483.54|480.04|480.02|476.52|484.9|481.4|479.34|475.84|4140
1623999600000|2021-06-18 07:00:00|480|476.5|486.68|483.18|488.04|484.54|479.93|476.43|4473
1624003200000|2021-06-18 08:00:00|486.86|483.36|487.21|483.71|491.02|487.52|484.81|481.31|3499
1624006800000|2021-06-18 09:00:00|487.23|483.73|479.82|476.32|487.8|484.3|479.27|475.77|4552
1624010400000|2021-06-18 10:00:00|479.8|476.3|487.21|483.71|487.69|484.19|476.23|472.73|4777
1624014000000|2021-06-18 11:00:00|487.31|483.81|483.86|480.36|489.54|486.04|483.12|479.62|3023
1624017600000|2021-06-18 12:00:00|484.03|480.53|479.73|476.23|485.36|481.86|477.62|474.12|4043
1624021200000|2021-06-18 13:00:00|479.83|476.33|479.88|476.38|482.76|479.26|476.98|473.48|5216
1624024800000|2021-06-18 14:00:00|479.89|476.39|469.14|465.64|481.82|478.32|466.1|462.6|6516
1624028400000|2021-06-18 15:00:00|469.11|465.61|461.39|457.89|471.84|468.34|460.91|457.41|5996
1624032000000|2021-06-18 16:00:00|461.4|457.9|467.71|464.21|468.83|465.33|459.88|456.38|4585
1624035600000|2021-06-18 17:00:00|467.79|464.29|460.61|457.11|467.91|464.41|460.3|456.8|4760
1624039200000|2021-06-18 18:00:00|460.55|457.05|446.71|443.21|462.63|459.13|442.41|438.91|6453
1624042800000|2021-06-18 19:00:00|446.81|443.31|446.43|442.93|450.22|446.72|445.37|441.87|6204
1624046400000|2021-06-18 20:00:00|446.34|442.84|451.69|448.19|453.14|449.64|445.51|442.01|6477
1624086000000|2021-06-19 07:00:00|461.39|457.89|463.03|459.53|463.21|459.71|457.92|454.42|5439
1624089600000|2021-06-19 08:00:00|463.04|459.54|464.1|460.6|466.38|462.88|461.24|457.74|5078
1624093200000|2021-06-19 09:00:00|464.07|460.57|461.38|457.88|465.88|462.38|459.93|456.43|5049
1624096800000|2021-06-19 10:00:00|461.37|457.87|460.78|457.28|463.23|459.73|459.58|456.08|4861
1624100400000|2021-06-19 11:00:00|460.77|457.27|466.26|462.76|466.74|463.24|460.74|457.24|4188
1624104000000|2021-06-19 12:00:00|466.27|462.77|465.02|461.52|471.92|468.42|462.79|459.29|5880
1624107600000|2021-06-19 13:00:00|465.03|461.53|463.04|459.54|466.1|462.6|462.09|458.59|4942
1624111200000|2021-06-19 14:00:00|463.05|459.55|468.34|464.84|468.67|465.17|463.05|459.55|4885
1624114800000|2021-06-19 15:00:00|468.35|464.85|468|464.5|469.47|465.97|464.54|461.04|4768
1624118400000|2021-06-19 16:00:00|468.03|464.53|463.61|460.11|469.7|466.2|461.67|458.17|4934
1624122000000|2021-06-19 17:00:00|463.62|460.12|458.64|455.14|464.36|460.86|457.9|454.4|4549
1624125600000|2021-06-19 18:00:00|458.62|455.12|456.95|453.45|458.66|455.16|452.82|449.32|5763
1624129200000|2021-06-19 19:00:00|456.94|453.44|458.91|455.41|460.84|457.34|454.76|451.26|4424
1624132800000|2021-06-19 20:00:00|458.99|455.49|459.55|456.05|461.16|457.66|455.6|452.1|4225
1624136400000|2021-06-19 21:00:00|459.64|456.14|458.31|454.81|461.4|457.9|458.2|454.7|3548
1624140000000|2021-06-19 22:00:00|458.28|454.78|451.5|448|458.31|454.81|450.31|446.81|4480
1624143600000|2021-06-19 23:00:00|451.48|447.98|448.03|444.53|453.75|450.25|447.12|443.62|5123
1624147200000|2021-06-20 00:00:00|448|444.5|443.17|439.67|448.66|445.16|436.34|432.84|6219
1624150800000|2021-06-20 01:00:00|443.2|439.7|445.86|442.36|447|443.5|442.16|438.66|4844
1624154400000|2021-06-20 02:00:00|445.98|442.48|446.3|442.8|446.57|443.07|439.93|436.43|4715
1624158000000|2021-06-20 03:00:00|446.31|442.81|445.91|442.41|448.44|444.94|443.64|440.14|4651
1624161600000|2021-06-20 04:00:00|445.9|442.4|449.78|446.28|450.47|446.97|444.24|440.74|4431
1624165200000|2021-06-20 05:00:00|449.79|446.29|450.62|447.12|452.4|448.9|449.26|445.76|4348
1624168800000|2021-06-20 06:00:00|450.65|447.15|446.99|443.49|450.91|447.41|446.93|443.43|3448
1624172400000|2021-06-20 07:00:00|446.94|443.44|447.76|444.26|448.14|444.64|444.95|441.45|4021
1624176000000|2021-06-20 08:00:00|447.77|444.27|442.07|438.57|448.03|444.53|441.8|438.3|4043
1624179600000|2021-06-20 09:00:00|442.08|438.58|439.34|435.84|445.47|441.97|438.76|435.26|4926
1624183200000|2021-06-20 10:00:00|439.37|435.87|423|419.5|439.56|436.06|418.36|414.86|7682
1624186800000|2021-06-20 11:00:00|422.98|419.48|421.42|417.92|425.24|421.74|417.46|413.96|6602
1624190400000|2021-06-20 12:00:00|421.41|417.91|422.13|418.63|423.58|420.08|412.56|409.06|6874
1624194000000|2021-06-20 13:00:00|422.15|418.65|421.99|418.49|424.78|421.28|420.92|417.42|5634
1624197600000|2021-06-20 14:00:00|422|418.5|428.96|425.46|428.96|425.46|419.78|416.28|5116
1624201200000|2021-06-20 15:00:00|428.99|425.49|429.77|426.27|433.28|429.78|427.91|424.41|5385
1624204800000|2021-06-20 16:00:00|429.76|426.26|431.74|428.24|433.78|430.28|428.84|425.34|4918
1624208400000|2021-06-20 17:00:00|431.73|428.23|434.46|430.96|435.46|431.96|431.19|427.69|4445
1624212000000|2021-06-20 18:00:00|434.34|430.84|437.66|434.16|438.53|435.03|433.29|429.79|4268
1624215600000|2021-06-20 19:00:00|437.68|434.18|445.48|441.98|446.19|442.69|437.2|433.7|5702
1624219200000|2021-06-20 20:00:00|445.49|441.99|453.12|449.62|454.81|451.31|445.26|441.76|6059
1624222800000|2021-06-20 21:00:00|453.15|449.65|451.56|448.06|454.96|451.46|451.13|447.63|4163
1624226400000|2021-06-20 22:00:00|451.55|448.05|451.85|448.35|454.24|450.74|450.15|446.65|4037
1624230000000|2021-06-20 23:00:00|451.84|448.34|452.45|448.95|453.41|449.91|450.47|446.97|3244
1624233600000|2021-06-21 00:00:00|452.44|448.94|449.54|446.04|453.93|450.43|447.08|443.58|4403
1624237200000|2021-06-21 01:00:00|449.59|446.09|443.63|440.13|450.63|447.13|443.2|439.7|3878
1624240800000|2021-06-21 02:00:00|443.68|440.18|440.56|437.06|446.25|442.75|438.37|434.87|4367
1624244400000|2021-06-21 03:00:00|440.53|437.03|432.82|429.32|441.58|438.08|432.45|428.95|4134
1624248000000|2021-06-21 04:00:00|432.84|429.34|428.09|424.59|433.81|430.31|418.67|415.17|6467
1624251600000|2021-06-21 05:00:00|428.08|424.58|428.91|425.41|430.21|426.71|421.45|417.95|5659
1624255200000|2021-06-21 06:00:00|428.93|425.43|404.9|401.4|432.1|428.6|398.15|394.65|5918
1624258800000|2021-06-21 07:00:00|404.84|401.34|406.42|402.92|410.77|407.27|399.62|396.12|7148
1624262400000|2021-06-21 08:00:00|406.44|402.94|405.11|401.61|410.35|406.85|403.17|399.67|6119
1624266000000|2021-06-21 09:00:00|405.1|401.6|403.69|400.19|410.27|406.77|393.48|389.98|7165
1624269600000|2021-06-21 10:00:00|403.71|400.21|383.88|380.38|404.28|400.78|382.75|379.25|7117
1624273200000|2021-06-21 11:00:00|383.65|380.15|389.9|386.4|391.2|387.7|372.08|368.58|7414
1624276800000|2021-06-21 12:00:00|389.97|386.47|381.32|377.82|391.17|387.67|379.7|376.2|5231
1624280400000|2021-06-21 13:00:00|381.38|377.88|400.08|396.58|400.17|396.67|376.54|373.04|6765
1624284000000|2021-06-21 14:00:00|400.09|396.59|394.24|390.74|400.21|396.71|388.18|384.68|7987
1624287600000|2021-06-21 15:00:00|394.23|390.73|389.22|385.72|395.5|392|385.78|382.28|7663
1624291200000|2021-06-21 16:00:00|389.21|385.71|377.78|374.28|393.41|389.91|376.55|373.05|8959
1624294800000|2021-06-21 17:00:00|377.81|374.31|379.06|375.56|385.41|381.91|377.19|373.69|7269
1624298400000|2021-06-21 18:00:00|379.07|375.57|387.4|383.9|388.91|385.41|378.57|375.07|6634
1624302000000|2021-06-21 19:00:00|387.47|383.97|386.36|382.86|387.97|384.47|379.26|375.76|6626
1624305600000|2021-06-21 20:00:00|386.38|382.88|386.12|382.62|391.25|387.75|384.79|381.29|5851
1624309200000|2021-06-21 21:00:00|386.04|382.54|362.85|359.35|386.57|383.07|362.85|359.35|6574
1624312800000|2021-06-21 22:00:00|362.86|359.36|354.18|350.68|371.81|368.31|354.17|350.67|7656
1624316400000|2021-06-21 23:00:00|354.22|350.72|353.71|350.21|364.88|361.38|352.55|349.05|8052
1624320000000|2021-06-22 00:00:00|353.75|350.25|351.89|348.39|356.45|352.95|337.58|334.08|9262
1624323600000|2021-06-22 01:00:00|351.85|348.35|365.68|362.18|368.2|364.7|351.85|348.35|7700
1624327200000|2021-06-22 02:00:00|365.72|362.22|372.31|368.81|373.13|369.63|361.92|358.42|6085
1624330800000|2021-06-22 03:00:00|372.27|368.77|374.3|370.8|377.96|374.46|368.2|364.7|6020
1624334400000|2021-06-22 04:00:00|374.31|370.81|370.05|366.55|375.3|371.8|367.14|363.64|4547
1624338000000|2021-06-22 05:00:00|369.86|366.36|362.15|358.65|372.64|369.14|360.26|356.76|5848
1624341600000|2021-06-22 06:00:00|362.17|358.67|365.97|362.47|367.69|364.19|360.18|356.68|5418
1624345200000|2021-06-22 07:00:00|365.99|362.49|364.12|360.62|368.15|364.65|361.2|357.7|5372
1624348800000|2021-06-22 08:00:00|364.2|360.7|346.31|342.81|365.05|361.55|343.84|340.34|9331
1624352400000|2021-06-22 09:00:00|346.33|342.83|343.92|340.42|348.72|345.22|338.24|334.74|7680
1624356000000|2021-06-22 10:00:00|343.96|340.46|347.17|343.67|353.46|349.96|331.77|328.27|9386
1624359600000|2021-06-22 11:00:00|347.16|343.66|329.51|326.01|348.8|345.3|328.8|325.3|8575
1624363200000|2021-06-22 12:00:00|329.53|326.03|321.55|318.05|331.73|328.23|311.52|308.02|9680
1624366800000|2021-06-22 13:00:00|321.45|317.95|314.3|310.8|325.58|322.08|306.43|302.93|7564
1624370400000|2021-06-22 14:00:00|314.45|310.95|333.46|329.96|337.52|334.02|308.83|305.33|8812
1624374000000|2021-06-22 15:00:00|333.36|329.86|342.11|338.61|345.48|341.98|329.93|326.43|10428
1624377600000|2021-06-22 16:00:00|342.13|338.63|347.54|344.04|349.19|345.69|338.47|334.97|10233
1624381200000|2021-06-22 17:00:00|347.49|343.99|348.35|344.85|349.8|346.3|342.04|338.54|9073
1624384800000|2021-06-22 18:00:00|348.49|344.99|351.17|347.67|354.37|350.87|343.75|340.25|8321
1624388400000|2021-06-22 19:00:00|351.2|347.7|343.2|339.7|352.25|348.75|342.98|339.48|5891
1624392000000|2021-06-22 20:00:00|343.15|339.65|351.72|348.22|354.11|350.61|342.75|339.25|7653
1624395600000|2021-06-22 21:00:00|351.73|348.23|340.98|337.48|352.55|349.05|339.24|335.74|6205
1624399200000|2021-06-22 22:00:00|340.97|337.47|343.31|339.81|349.17|345.67|338.85|335.35|7839
1624402800000|2021-06-22 23:00:00|343.27|339.77|340.48|336.98|345.2|341.7|334.92|331.42|7870
1624406400000|2021-06-23 00:00:00|340.46|336.96|350.37|346.87|350.55|347.05|327.08|323.58|10461
1624410000000|2021-06-23 01:00:00|350.36|346.86|362.64|359.14|363.65|360.15|348.93|345.43|10147
1624413600000|2021-06-23 02:00:00|362.7|359.2|366.29|362.79|372.47|368.97|361.44|357.94|6585
1624417200000|2021-06-23 03:00:00|366.34|362.84|367.66|364.16|369.67|366.17|364.31|360.81|5416
1624420800000|2021-06-23 04:00:00|367.58|364.08|366.44|362.94|371.18|367.68|365.64|362.14|6886
1624424400000|2021-06-23 05:00:00|366.45|362.95|373.76|370.26|373.82|370.32|363.65|360.15|7820
1624428000000|2021-06-23 06:00:00|373.69|370.19|371.25|367.75|374.5|371|369|365.5|7470
1624431600000|2021-06-23 07:00:00|371.29|367.79|373.4|369.9|376.23|372.73|368.91|365.41|6551
1624435200000|2021-06-23 08:00:00|373.44|369.94|363.96|360.46|376.81|373.31|363.96|360.46|7492
1624438800000|2021-06-23 09:00:00|363.97|360.47|365.81|362.31|370.84|367.34|363.46|359.96|6845
1624442400000|2021-06-23 10:00:00|365.87|362.37|371.38|367.88|371.72|368.22|365.46|361.96|6595
1624446000000|2021-06-23 11:00:00|371.31|367.81|368.28|364.78|373.81|370.31|366.99|363.49|6955
1624449600000|2021-06-23 12:00:00|368.27|364.77|374.48|370.98|374.48|370.98|366.24|362.74|6100
1624453200000|2021-06-23 13:00:00|374.44|370.94|371.04|367.54|382.3|378.8|370.45|366.95|7478
1624456800000|2021-06-23 14:00:00|371.03|367.53|372.9|369.4|376.56|373.06|367.91|364.41|6085
1624460400000|2021-06-23 15:00:00|372.88|369.38|365.02|361.52|373.38|369.88|364.12|360.62|7097
1624464000000|2021-06-23 16:00:00|365.1|361.6|369.68|366.18|372.75|369.25|362.03|358.53|6815
1624467600000|2021-06-23 17:00:00|369.69|366.19|367.31|363.81|370.68|367.18|365.98|362.48|5239
1624471200000|2021-06-23 18:00:00|367.23|363.73|359.72|356.22|367.23|363.73|358.49|354.99|6406
1624474800000|2021-06-23 19:00:00|359.68|356.18|354.78|351.28|364.47|360.97|354.78|351.28|5605
1624478400000|2021-06-23 20:00:00|354.79|351.29|358.12|354.62|363.96|360.46|354.58|351.08|6622
1624482000000|2021-06-23 21:00:00|358.13|354.63|361.79|358.29|365.56|362.06|356.16|352.66|5338
1624485600000|2021-06-23 22:00:00|361.67|358.17|363.17|359.67|363.3|359.8|358.2|354.7|5179
1624489200000|2021-06-23 23:00:00|363.13|359.63|368.96|365.46|368.96|365.46|359.22|355.72|4771
1624492800000|2021-06-24 00:00:00|369.08|365.58|365.68|362.18|374.39|370.89|365.64|362.14|6291
1624496400000|2021-06-24 01:00:00|365.66|362.16|359.49|355.99|371.56|368.06|358.54|355.04|6989
1624500000000|2021-06-24 02:00:00|359.53|356.03|356.92|353.42|362.36|358.86|353.76|350.26|6590
1624503600000|2021-06-24 03:00:00|356.93|353.43|364.91|361.41|366.71|363.21|356.08|352.58|5833
1624507200000|2021-06-24 04:00:00|364.89|361.39|367.1|363.6|370.41|366.91|362.33|358.83|6280
1624510800000|2021-06-24 05:00:00|367.12|363.62|377.24|373.74|378.03|374.53|366.27|362.77|5869
1624514400000|2021-06-24 06:00:00|377.26|373.76|379.56|376.06|380.7|377.2|372.76|369.26|5479
1624518000000|2021-06-24 07:00:00|379.59|376.09|377.38|373.88|383.09|379.59|376.86|373.36|5409
1624521600000|2021-06-24 08:00:00|377.41|373.91|386.45|382.95|388.76|385.26|377.16|373.66|6772
1624525200000|2021-06-24 09:00:00|386.46|382.96|383.34|379.84|386.9|383.4|382.64|379.14|5668
1624528800000|2021-06-24 10:00:00|383.35|379.85|379.16|375.66|385.57|382.07|378.44|374.94|5190
1624532400000|2021-06-24 11:00:00|379.11|375.61|385.96|382.46|387.29|383.79|379.11|375.61|6028
1624536000000|2021-06-24 12:00:00|385.94|382.44|388.59|385.09|391.99|388.49|385.94|382.44|6017
1624539600000|2021-06-24 13:00:00|388.55|385.05|385.6|382.1|389.01|385.51|382.29|378.79|4876
1624543200000|2021-06-24 14:00:00|385.56|382.06|384.36|380.86|386.19|382.69|381.38|377.88|5635
1624546800000|2021-06-24 15:00:00|384.35|380.85|384.97|381.47|391.63|388.13|382.81|379.31|7768
1624550400000|2021-06-24 16:00:00|384.96|381.46|389.7|386.2|389.76|386.26|381.34|377.84|5910
1624554000000|2021-06-24 17:00:00|389.65|386.15|391.28|387.78|392.45|388.95|388.8|385.3|5652
1624557600000|2021-06-24 18:00:00|391.27|387.77|388.82|385.32|394.52|391.02|388.23|384.73|5319
1624561200000|2021-06-24 19:00:00|388.81|385.31|389.14|385.64|389.55|386.05|387.32|383.82|4258
1624564800000|2021-06-24 20:00:00|389.17|385.67|391.24|387.74|391.7|388.2|386.96|383.46|4329
1624568400000|2021-06-24 21:00:00|391.25|387.75|392.08|388.58|392.56|389.06|387.5|384|3774
1624572000000|2021-06-24 22:00:00|392.1|388.6|389.69|386.19|394.1|390.6|386.45|382.95|4242
1624575600000|2021-06-24 23:00:00|389.7|386.2|394.1|390.6|394.1|390.6|386.78|383.28|5415
1624579200000|2021-06-25 00:00:00|394.12|390.62|392.67|389.17|401.85|398.35|392.66|389.16|7223
1624582800000|2021-06-25 01:00:00|392.69|389.19|395.66|392.16|396.65|393.15|385.87|382.37|6286
1624586400000|2021-06-25 02:00:00|395.77|392.27|399.58|396.08|403.28|399.78|390.91|387.41|7941
1624590000000|2021-06-25 03:00:00|399.59|396.09|398.52|395.02|400.12|396.62|394.47|390.97|4676
1624593600000|2021-06-25 04:00:00|398.53|395.03|392.11|388.61|398.6|395.1|390.35|386.85|5559
1624597200000|2021-06-25 05:00:00|392.14|388.64|389.05|385.55|393.65|390.15|387.19|383.69|6641
1624600800000|2021-06-25 06:00:00|389.04|385.54|390.15|386.65|391.76|388.26|385.78|382.28|5706
1624604400000|2021-06-25 07:00:00|390.18|386.68|381.55|378.05|390.22|386.72|377.75|374.25|8181
1624608000000|2021-06-25 08:00:00|381.53|378.03|378.85|375.35|381.55|378.05|373.21|369.71|7652
1624611600000|2021-06-25 09:00:00|378.88|375.38|373.69|370.19|381.4|377.9|372.16|368.66|6329
1624615200000|2021-06-25 10:00:00|373.68|370.18|376.5|373|377.48|373.98|370.74|367.24|5587
1624618800000|2021-06-25 11:00:00|376.49|372.99|375.87|372.37|379.65|376.15|367.99|364.49|7106
1624622400000|2021-06-25 12:00:00|375.85|372.35|374.45|370.95|378.42|374.92|370.72|367.22|3880
1624626000000|2021-06-25 13:00:00|374.4|370.9|373.39|369.89|377.46|373.96|368.58|365.08|6118
1624629600000|2021-06-25 14:00:00|373.37|369.87|370.38|366.88|379.24|375.74|368.26|364.76|5233
1624633200000|2021-06-25 15:00:00|370.37|366.87|366.17|362.67|371.67|368.17|363.24|359.74|6878
1624636800000|2021-06-25 16:00:00|366.25|362.75|359.05|355.55|369.28|365.78|354.95|351.45|8087
1624640400000|2021-06-25 17:00:00|359.07|355.57|356.47|352.97|363.63|360.13|354.42|350.92|8259
1624644000000|2021-06-25 18:00:00|356.49|352.99|361.81|358.31|363.6|360.1|354.42|350.92|7253
1624647600000|2021-06-25 19:00:00|361.79|358.29|362.51|359.01|366.92|363.42|358.29|354.79|6545
1624651200000|2021-06-25 20:00:00|362.55|359.05|364.91|361.41|365.24|361.74|360.07|356.57|6174
1624698000000|2021-06-26 09:00:00|364.67|361.17|364.67|361.17|364.67|361.17|364.67|361.17|1
1624701600000|2021-06-26 10:00:00|347.32|343.82|346.88|343.38|347.39|343.89|342.14|338.64|7489
1624705200000|2021-06-26 11:00:00|346.84|343.34|353.52|350.02|354.41|350.91|346.65|343.15|7911
1624708800000|2021-06-26 12:00:00|353.49|349.99|349.7|346.2|355.92|352.42|349.68|346.18|7139
1624712400000|2021-06-26 13:00:00|349.71|346.21|343.71|340.21|354.64|351.14|343.23|339.73|7832
1624716000000|2021-06-26 14:00:00|343.72|340.22|348.61|345.11|351.15|347.65|341.01|337.51|7885
1624719600000|2021-06-26 15:00:00|348.6|345.1|347.93|344.43|349.86|346.36|344.58|341.08|8208
1624723200000|2021-06-26 16:00:00|347.94|344.44|347.21|343.71|348.25|344.75|339.45|335.95|8197
1624726800000|2021-06-26 17:00:00|347.23|343.73|350.22|346.72|350.38|346.88|343.27|339.77|6822
1624730400000|2021-06-26 18:00:00|350.17|346.67|349.38|345.88|351.76|348.26|348.15|344.65|5637
1624734000000|2021-06-26 19:00:00|349.36|345.86|348.85|345.35|350.72|347.22|347.44|343.94|5241
1624737600000|2021-06-26 20:00:00|348.86|345.36|345.45|341.95|349.47|345.97|343.58|340.08|5426
1624741200000|2021-06-26 21:00:00|345.48|341.98|347.9|344.4|348.23|344.73|342.01|338.51|3419
1624744800000|2021-06-26 22:00:00|347.91|344.41|353.39|349.89|353.54|350.04|347.9|344.4|4648
1624748400000|2021-06-26 23:00:00|353.38|349.88|359|355.5|359.03|355.53|351.17|347.67|5316
1624752000000|2021-06-27 00:00:00|358.98|355.48|361.11|357.61|363.28|359.78|355.89|352.39|6972
1624755600000|2021-06-27 01:00:00|361.13|357.63|363.5|360|365.76|362.26|360.25|356.75|6361
1624759200000|2021-06-27 02:00:00|363.48|359.98|365.81|362.31|367.05|363.55|362.41|358.91|5184
1624762800000|2021-06-27 03:00:00|365.87|362.37|364.85|361.35|366.48|362.98|363.22|359.72|4811
1624766400000|2021-06-27 04:00:00|364.82|361.32|363.42|359.92|365.5|362|362.21|358.71|4763
1624770000000|2021-06-27 05:00:00|363.41|359.91|361.83|358.33|365.18|361.68|360.45|356.95|4538
1624773600000|2021-06-27 06:00:00|361.82|358.32|360.79|357.29|364.72|361.22|359.18|355.68|4737
1624777200000|2021-06-27 07:00:00|360.78|357.28|364.43|360.93|365.39|361.89|360.51|357.01|5349
1624780800000|2021-06-27 08:00:00|364.42|360.92|359.98|356.48|365.02|361.52|359.86|356.36|5129
1624784400000|2021-06-27 09:00:00|359.97|356.47|356.62|353.12|362.56|359.06|355.69|352.19|5514
1624788000000|2021-06-27 10:00:00|356.64|353.14|355.8|352.3|358.24|354.74|354.68|351.18|5173
1624791600000|2021-06-27 11:00:00|355.88|352.38|358.54|355.04|360.86|357.36|355.16|351.66|5304
1624795200000|2021-06-27 12:00:00|358.58|355.08|360.31|356.81|361.79|358.29|357.37|353.87|5690
1624798800000|2021-06-27 13:00:00|360.34|356.84|359.73|356.23|361.41|357.91|357.86|354.36|5715
1624802400000|2021-06-27 14:00:00|359.74|356.24|359.11|355.61|359.74|356.24|356.18|352.68|4944
1624806000000|2021-06-27 15:00:00|359.1|355.6|359.49|355.99|360.19|356.69|355.64|352.14|4856
1624809600000|2021-06-27 16:00:00|359.5|356|356.17|352.67|360.72|357.22|354.93|351.43|6259
1624813200000|2021-06-27 17:00:00|356.2|352.7|357.17|353.67|357.27|353.77|354.24|350.74|5124
1624816800000|2021-06-27 18:00:00|357.16|353.66|354.4|350.9|357.16|353.66|351.1|347.6|5707
1624820400000|2021-06-27 19:00:00|354.38|350.88|354.05|350.55|354.81|351.31|351.13|347.63|4543
1624824000000|2021-06-27 20:00:00|354.03|350.53|351.96|348.46|354.76|351.26|351.95|348.45|4161
1624827600000|2021-06-27 21:00:00|351.97|348.47|355.42|351.92|355.96|352.46|350.78|347.28|4254
1624831200000|2021-06-27 22:00:00|355.45|351.95|372.39|368.89|374.16|370.66|354.85|351.35|7943
1624834800000|2021-06-27 23:00:00|372.42|368.92|379.44|375.94|379.6|376.1|371.22|367.72|6214
1624838400000|2021-06-28 00:00:00|379.42|375.92|379.45|375.95|381.95|378.45|376.4|372.9|6016
1624842000000|2021-06-28 01:00:00|379.5|376|375.53|372.03|381.26|377.76|375.53|372.03|4732
1624845600000|2021-06-28 02:00:00|375.52|372.02|376.4|372.9|378.17|374.67|375.11|371.61|3724
1624849200000|2021-06-28 03:00:00|376.37|372.87|375.34|371.84|377.53|374.03|374.7|371.2|3438
1624852800000|2021-06-28 04:00:00|375.3|371.8|374.21|370.71|375.8|372.3|373.5|370|3112
1624856400000|2021-06-28 05:00:00|374.22|370.72|375.49|371.99|375.6|372.1|373.76|370.26|2997
1624860000000|2021-06-28 06:00:00|375.46|371.96|374.96|371.46|375.9|372.4|373.86|370.36|3360
1624863600000|2021-06-28 07:00:00|375.06|371.56|381.24|377.74|381.52|378.02|374.33|370.83|4274
1624867200000|2021-06-28 08:00:00|381.22|377.72|382.21|378.71|383.33|379.83|379.11|375.61|4200
1624870800000|2021-06-28 09:00:00|382.2|378.7|376.81|373.31|382.43|378.93|375.83|372.33|4373
1624874400000|2021-06-28 10:00:00|376.8|373.3|373.4|369.9|378.4|374.9|372.33|368.83|5849
1624878000000|2021-06-28 11:00:00|373.38|369.88|372.22|368.72|374.21|370.71|371.02|367.52|4140
1624881600000|2021-06-28 12:00:00|372.25|368.75|374.77|371.27|376.02|372.52|370.59|367.09|4989
1624885200000|2021-06-28 13:00:00|374.73|371.23|373.56|370.06|376.11|372.61|372.58|369.08|4639
1624888800000|2021-06-28 14:00:00|373.55|370.05|380.47|376.97|380.85|377.35|372.3|368.8|5673
1624892400000|2021-06-28 15:00:00|380.5|377|394.32|390.82|394.53|391.03|379.89|376.39|7478
1624896000000|2021-06-28 16:00:00|394.34|390.84|390.8|387.3|396.25|392.75|388.35|384.85|6687
1624899600000|2021-06-28 17:00:00|390.81|387.31|386.86|383.36|392.02|388.52|385.36|381.86|5568
1624903200000|2021-06-28 18:00:00|386.78|383.28|385.99|382.49|388.02|384.52|384.11|380.61|4335
1624906800000|2021-06-28 19:00:00|386|382.5|387.87|384.37|390.75|387.25|385.2|381.7|5150
1624910400000|2021-06-28 20:00:00|387.83|384.33|391.51|388.01|392.21|388.71|386.67|383.17|4911
1624914000000|2021-06-28 21:00:00|391.48|387.98|392.26|388.76|393.67|390.17|387.48|383.98|4464
1624917600000|2021-06-28 22:00:00|392.24|388.74|387.42|383.92|392.24|388.74|384.93|381.43|4869
1624921200000|2021-06-28 23:00:00|387.41|383.91|387.03|383.53|387.43|383.93|381.83|378.33|5387
1624924800000|2021-06-29 00:00:00|387.04|383.54|397.07|393.57|400.36|396.86|385.83|382.33|7178
1624928400000|2021-06-29 01:00:00|397.09|393.59|394.45|390.95|397.59|394.09|392.93|389.43|5949
1624932000000|2021-06-29 02:00:00|394.42|390.92|390.38|386.88|397.93|394.43|390.31|386.81|5619
1624935600000|2021-06-29 03:00:00|390.42|386.92|393.3|389.8|393.57|390.07|389.84|386.34|4813
1624939200000|2021-06-29 04:00:00|393.29|389.79|394.93|391.43|396.33|392.83|392.89|389.39|4835
1624942800000|2021-06-29 05:00:00|394.92|391.42|396.55|393.05|396.86|393.36|391.91|388.41|5122
1624946400000|2021-06-29 06:00:00|396.53|393.03|399.11|395.61|400.2|396.7|394.36|390.86|5842
1624950000000|2021-06-29 07:00:00|399.13|395.63|396.32|392.82|402.21|398.71|394.9|391.4|5812
1624953600000|2021-06-29 08:00:00|396.29|392.79|415.63|412.13|415.97|412.47|394.68|391.18|7543
1624957200000|2021-06-29 09:00:00|415.49|411.99|413.44|409.34|419.19|415.69|410.64|407.09|6636
1624960800000|2021-06-29 10:00:00|413.39|409.29|418.57|414.47|418.69|414.59|410.57|406.47|6445
1624964400000|2021-06-29 11:00:00|418.55|414.45|418.3|414.2|419.18|415.08|414.05|409.95|5284
1624968000000|2021-06-29 12:00:00|418.32|414.22|416.03|411.93|419.48|415.38|413.66|409.56|7226
1624971600000|2021-06-29 13:00:00|416.04|411.94|427.06|422.96|431.22|427.12|414.48|410.38|6662
1624975200000|2021-06-29 14:00:00|427.07|422.97|424.68|420.58|428.8|424.7|419.39|415.29|6866
1624978800000|2021-06-29 15:00:00|424.67|420.57|421.26|417.16|425.45|421.35|415.36|411.26|7462
1624982400000|2021-06-29 16:00:00|421.28|417.18|422.46|418.36|424.48|420.38|415.87|411.77|7092
1624986000000|2021-06-29 17:00:00|422.54|418.44|419.4|415.3|425.5|421.4|418.33|414.23|6352
1624989600000|2021-06-29 18:00:00|419.41|415.31|417.18|413.08|419.88|415.78|414.83|410.73|6130
1624993200000|2021-06-29 19:00:00|417.21|413.11|420.3|416.2|421.02|416.92|414.98|410.88|5194
1624996800000|2021-06-29 20:00:00|420.19|416.09|412.41|408.31|420.23|416.13|412.11|408.01|5509
1625000400000|2021-06-29 21:00:00|412.42|408.32|421.35|417.25|421.8|417.7|412.37|408.27|4892
1625004000000|2021-06-29 22:00:00|421.33|417.23|410.66|406.56|421.35|417.25|409.37|405.27|6603
1625007600000|2021-06-29 23:00:00|410.65|406.55|414.84|410.74|418.21|414.11|410.19|406.09|6737
1625011200000|2021-06-30 00:00:00|414.83|410.73|426.09|421.99|432.02|427.92|408.73|404.63|8712
1625014800000|2021-06-30 01:00:00|426.12|422.02|421.19|417.09|426.12|422.02|414.15|410.05|8186
1625018400000|2021-06-30 02:00:00|421.16|417.06|422.31|418.21|424.55|420.45|416.85|412.75|6606
1625022000000|2021-06-30 03:00:00|422.33|418.23|408.37|404.27|422.4|418.3|407.41|403.31|6705
1625025600000|2021-06-30 04:00:00|408.38|404.28|399.86|395.76|410.85|406.75|398.74|394.64|7104
1625029200000|2021-06-30 05:00:00|399.84|395.74|404.08|399.98|406.29|402.19|399.72|395.62|7042
1625032800000|2021-06-30 06:00:00|404.05|399.95|406.97|402.87|409.09|404.99|403.06|398.96|5707
1625036400000|2021-06-30 07:00:00|406.96|402.86|412|407.9|412.31|408.21|401.9|397.8|5778
1625040000000|2021-06-30 08:00:00|412.17|408.07|401.22|397.12|412.33|408.23|401.19|397.09|4588
1625043600000|2021-06-30 09:00:00|401.27|397.17|401.33|397.23|403.8|399.7|397.98|393.88|5783
1625047200000|2021-06-30 10:00:00|401.38|397.28|403.23|399.13|404.5|400.4|400.18|396.08|4577
1625050800000|2021-06-30 11:00:00|403.24|399.14|404.7|400.6|406.69|402.59|399.43|395.33|4550
1625054400000|2021-06-30 12:00:00|404.8|400.7|400.5|396.4|406.69|402.59|400.25|396.15|4296
1625058000000|2021-06-30 13:00:00|400.54|396.44|400.89|396.79|401.5|397.4|394.8|390.7|4663
1625061600000|2021-06-30 14:00:00|400.86|396.76|397.01|392.91|403.33|399.23|395.33|391.23|4367
1625065200000|2021-06-30 15:00:00|396.84|392.74|387.39|383.29|397.91|393.81|385.5|381.4|5501
1625068800000|2021-06-30 16:00:00|387.44|383.34|389.49|385.39|393.93|389.83|386.09|381.99|3875
1625072400000|2021-06-30 17:00:00|389.32|385.22|396.83|392.73|398|393.9|389.28|385.18|3738
1625076000000|2021-06-30 18:00:00|396.88|392.78|399.55|395.45|400.24|396.14|395.5|391.4|3845
1625079600000|2021-06-30 19:00:00|399.56|395.46|401.15|397.05|402.51|398.41|398.58|394.48|3779
1625083200000|2021-06-30 20:00:00|401.16|397.06|403.85|399.75|406.56|402.46|399.32|395.22|4120
1625086800000|2021-06-30 21:00:00|403.84|399.74|408.44|404.34|409.3|405.2|403.84|399.74|3707
1625090400000|2021-06-30 22:00:00|408.46|404.36|410.2|406.1|411.76|407.66|406.05|401.95|4850
1625094000000|2021-06-30 23:00:00|410.26|406.16|416.14|412.04|416.75|412.65|410.1|406|4682
1625097600000|2021-07-01 00:00:00|416.17|412.07|410.28|406.18|416.25|412.15|408.53|404.43|4813
1625101200000|2021-07-01 01:00:00|410.29|406.19|421.9|417.8|422.5|418.4|410.26|406.16|4167
1625104800000|2021-07-01 02:00:00|421.85|417.75|409.2|405.1|423|418.9|407.71|403.61|6104
1625108400000|2021-07-01 03:00:00|409.17|405.07|406.15|402.05|412.31|408.21|406.1|402|5518
1625112000000|2021-07-01 04:00:00|406.1|402|410.79|406.69|410.84|406.74|404.94|400.84|5275
1625115600000|2021-07-01 05:00:00|410.8|406.7|409.93|405.83|411.91|407.81|406.53|402.43|4575
1625119200000|2021-07-01 06:00:00|409.92|405.82|396.33|392.23|412.89|408.79|394.64|390.54|5302
1625122800000|2021-07-01 07:00:00|396.35|392.25|389.71|385.61|398.71|394.61|389.64|385.54|5852
1625126400000|2021-07-01 08:00:00|389.76|385.66|393.34|389.24|395.09|390.99|389.19|385.09|5404
1625130000000|2021-07-01 09:00:00|393.33|389.23|391.11|387.01|394.73|390.63|388.65|384.55|4890
1625133600000|2021-07-01 10:00:00|391.14|387.04|390.89|386.79|393.31|389.21|387.87|383.77|4573
1625137200000|2021-07-01 11:00:00|390.88|386.78|397|392.9|397|392.9|390.6|386.5|4088
1625140800000|2021-07-01 12:00:00|396.9|392.8|395.53|391.43|398.33|394.23|393.29|389.19|5440
1625144400000|2021-07-01 13:00:00|395.6|391.5|392.12|388.02|398.31|394.21|392.12|388.02|4521
1625148000000|2021-07-01 14:00:00|392.09|387.99|390.46|386.36|394.97|390.87|388.31|384.21|5050
1625151600000|2021-07-01 15:00:00|390.47|386.37|394.03|389.93|397.04|392.94|389.94|385.84|5516
1625155200000|2021-07-01 16:00:00|394.04|389.94|388.96|384.86|395|390.9|388.66|384.56|5319
1625158800000|2021-07-01 17:00:00|388.95|384.85|394.03|389.93|394.58|390.48|388.56|384.46|4566
1625162400000|2021-07-01 18:00:00|394.01|389.91|394.52|390.42|397.56|393.46|393.72|389.62|4576
1625166000000|2021-07-01 19:00:00|394.53|390.43|390.67|386.57|395.33|391.23|387.64|383.54|5457
1625169600000|2021-07-01 20:00:00|390.69|386.59|397.5|393.4|397.52|393.42|390.69|386.59|4520
1625173200000|2021-07-01 21:00:00|397.49|393.39|399.76|395.66|400.97|396.87|393.53|389.43|4107
1625176800000|2021-07-01 22:00:00|399.73|395.63|399.2|395.1|400.27|396.17|398.15|394.05|4037
1625180400000|2021-07-01 23:00:00|399.22|395.12|394.61|390.51|399.83|395.73|394.61|390.51|4448
1625184000000|2021-07-02 00:00:00|394.69|390.59|402|397.9|402.17|398.07|392.77|388.67|4714
1625187600000|2021-07-02 01:00:00|401.91|397.81|389.92|385.82|402.2|398.1|389.18|385.08|4720
1625191200000|2021-07-02 02:00:00|389.93|385.83|390.76|386.66|392.1|388|388.7|384.6|4713
1625194800000|2021-07-02 03:00:00|390.73|386.63|381.87|377.77|391.08|386.98|380.62|376.52|5833
1625198400000|2021-07-02 04:00:00|381.75|377.65|384.28|380.18|385.42|381.32|380.53|376.43|5174
1625202000000|2021-07-02 05:00:00|384.29|380.19|379.58|375.48|385.6|381.5|378.08|373.98|5189
1625205600000|2021-07-02 06:00:00|379.56|375.46|379.84|375.74|382.23|378.13|377.48|373.38|5389
1625209200000|2021-07-02 07:00:00|379.87|375.77|383.31|379.21|384.32|380.22|378.63|374.53|4789
1625212800000|2021-07-02 08:00:00|383.3|379.2|385|380.9|387.51|383.41|382.7|378.6|4519
1625216400000|2021-07-02 09:00:00|385.01|380.91|379.24|375.14|385.14|381.04|377.97|373.87|4916
1625220000000|2021-07-02 10:00:00|379.25|375.15|380.45|376.35|381.24|377.14|376.68|372.58|4708
1625223600000|2021-07-02 11:00:00|380.48|376.38|379.57|375.47|383.75|379.65|378.2|374.1|4930
1625227200000|2021-07-02 12:00:00|379.59|375.49|383.33|379.23|384|379.9|378.43|374.33|5135
1625230800000|2021-07-02 13:00:00|383.28|379.18|385.15|381.05|386.45|382.35|381.07|376.97|5213
1625234400000|2021-07-02 14:00:00|385.19|381.09|388.91|384.81|388.98|384.88|382.97|378.87|5788
1625238000000|2021-07-02 15:00:00|388.98|384.88|388.15|384.05|391.09|386.99|386.04|381.94|5095
1625241600000|2021-07-02 16:00:00|388.13|384.03|387.04|382.94|392.07|387.97|386.13|382.03|4918
1625245200000|2021-07-02 17:00:00|387.05|382.95|385.96|381.86|389.44|385.34|384.84|380.74|4733
1625248800000|2021-07-02 18:00:00|385.94|381.84|383.27|379.17|386.06|381.96|382.79|378.69|4382
1625252400000|2021-07-02 19:00:00|383.29|379.19|384.42|380.32|384.52|380.42|382.45|378.35|4090
1625256000000|2021-07-02 20:00:00|384.39|380.29|383.09|378.99|384.67|380.57|380.76|376.66|3838
1625295600000|2021-07-03 07:00:00|392|387.9|400.74|396.64|401.73|397.63|391.24|387.14|5633
1625299200000|2021-07-03 08:00:00|400.73|396.63|401.78|397.68|404.06|399.96|399.59|395.49|4914
1625302800000|2021-07-03 09:00:00|401.79|397.69|404.84|400.74|405.37|401.27|401.71|397.61|4200
1625306400000|2021-07-03 10:00:00|404.83|400.73|404.22|400.12|405.06|400.96|402.81|398.71|3940
1625310000000|2021-07-03 11:00:00|404.2|400.1|402.61|398.51|404.35|400.25|401.42|397.32|3104
1625313600000|2021-07-03 12:00:00|402.62|398.52|401.78|397.68|404.2|400.1|401.61|397.51|3411
1625317200000|2021-07-03 13:00:00|401.77|397.67|403.95|399.85|404.38|400.28|401.44|397.34|3267
1625320800000|2021-07-03 14:00:00|403.94|399.84|403.9|399.8|404.33|400.23|402.17|398.07|3679
1625324400000|2021-07-03 15:00:00|403.92|399.82|405.1|401|406.47|402.37|402.08|397.98|4063
1625328000000|2021-07-03 16:00:00|405.09|400.99|403.14|399.04|406.15|402.05|402.49|398.39|3590
1625331600000|2021-07-03 17:00:00|403.15|399.05|406.53|402.43|408.52|404.42|402.89|398.79|4105
1625335200000|2021-07-03 18:00:00|406.56|402.46|405.25|401.15|406.9|402.8|402.92|398.82|4084
1625338800000|2021-07-03 19:00:00|405.27|401.17|406.6|402.5|406.67|402.57|403.84|399.74|3491
1625342400000|2021-07-03 20:00:00|406.61|402.51|404.92|400.82|407.88|403.78|403.8|399.7|3749
1625346000000|2021-07-03 21:00:00|404.94|400.84|401.9|397.8|406.9|402.8|401.73|397.63|3562
1625349600000|2021-07-03 22:00:00|401.89|397.79|405.24|401.14|405.57|401.47|400.55|396.45|5465
1625353200000|2021-07-03 23:00:00|405.25|401.15|407.15|403.05|407.27|403.17|401.58|397.48|4696
1625356800000|2021-07-04 00:00:00|407.16|403.06|401.89|397.79|407.46|403.36|401.81|397.71|5010
1625360400000|2021-07-04 01:00:00|401.91|397.81|398.11|394.01|401.98|397.88|397.51|393.41|4466
1625364000000|2021-07-04 02:00:00|398.13|394.03|401.26|397.16|402.17|398.07|397.32|393.22|4126
1625367600000|2021-07-04 03:00:00|401.25|397.15|401.03|396.93|403.06|398.96|400.43|396.33|4027
1625371200000|2021-07-04 04:00:00|401.08|396.98|404.96|400.86|405.04|400.94|401|396.9|3591
1625374800000|2021-07-04 05:00:00|404.97|400.87|407.23|403.13|409.7|405.6|403.14|399.04|4696
1625378400000|2021-07-04 06:00:00|407.27|403.17|408.59|404.49|409.13|405.03|405.89|401.79|4464
1625382000000|2021-07-04 07:00:00|408.6|404.5|411.5|407.4|412.9|408.8|407.98|403.88|4505
1625385600000|2021-07-04 08:00:00|411.59|407.49|414.8|410.7|418.66|414.56|409.51|405.41|5329
1625389200000|2021-07-04 09:00:00|414.82|410.72|414.68|410.58|415|410.9|411.52|407.42|3955
1625392800000|2021-07-04 10:00:00|414.66|410.56|416.11|412.01|416.88|412.78|414.52|410.42|3900
1625396400000|2021-07-04 11:00:00|416.13|412.03|413.89|409.79|416.34|412.24|413.64|409.54|3709
1625400000000|2021-07-04 12:00:00|413.84|409.74|409.38|405.28|414.97|410.87|408.62|404.52|4135
1625403600000|2021-07-04 13:00:00|409.33|405.23|413.72|409.62|415.23|411.13|409.33|405.23|5306
1625407200000|2021-07-04 14:00:00|413.71|409.61|413.58|409.48|414.31|410.21|411.08|406.98|3708
1625410800000|2021-07-04 15:00:00|413.6|409.5|415.54|411.44|415.88|411.78|412.39|408.29|4013
1625414400000|2021-07-04 16:00:00|415.55|411.45|414.3|410.2|417.39|413.29|413.69|409.59|4777
1625418000000|2021-07-04 17:00:00|414.31|410.21|415.93|411.83|416.03|411.93|412.77|408.67|4259
1625421600000|2021-07-04 18:00:00|415.94|411.84|413.53|409.43|415.95|411.85|412.16|408.06|3757
1625425200000|2021-07-04 19:00:00|413.54|409.44|414.67|410.57|415.34|411.24|413.54|409.44|2893
1625428800000|2021-07-04 20:00:00|414.68|410.58|414.97|410.87|415.62|411.52|413.53|409.43|3451
1625432400000|2021-07-04 21:00:00|414.99|410.89|420.2|416.1|420.48|416.38|414.29|410.19|3583
1625436000000|2021-07-04 22:00:00|420.18|416.08|412.43|408.33|420.33|416.23|411.59|407.49|4820
1625439600000|2021-07-04 23:00:00|412.4|408.3|408.18|404.08|413.85|409.75|402.85|398.75|5654
1625443200000|2021-07-05 00:00:00|408.2|404.1|403.65|399.55|408.2|404.1|403.18|399.08|5832
1625446800000|2021-07-05 01:00:00|403.59|399.49|399.72|395.62|405.92|401.82|399.01|394.91|5743
1625450400000|2021-07-05 02:00:00|399.74|395.64|400.11|396.01|402.12|398.02|398.19|394.09|5289
1625454000000|2021-07-05 03:00:00|400.06|395.96|399.09|394.99|401.22|397.12|397.25|393.15|4571
1625457600000|2021-07-05 04:00:00|399.08|394.98|396.32|392.22|399.98|395.88|395.25|391.15|5143
1625461200000|2021-07-05 05:00:00|396.33|392.23|398.51|394.41|398.68|394.58|395.4|391.3|4390
1625464800000|2021-07-05 06:00:00|398.52|394.42|398.6|394.5|399.44|395.34|396.27|392.17|4458
1625468400000|2021-07-05 07:00:00|398.54|394.44|397.63|393.53|398.54|394.44|395.61|391.51|4503
1625472000000|2021-07-05 08:00:00|397.62|393.52|395.96|391.86|398.51|394.41|393.63|389.53|4108
1625475600000|2021-07-05 09:00:00|395.98|391.88|396.43|392.33|397.85|393.75|395.57|391.47|4323
1625479200000|2021-07-05 10:00:00|396.44|392.34|399.27|395.17|399.92|395.82|395.85|391.75|4424
1625482800000|2021-07-05 11:00:00|399.29|395.19|381.5|377.4|399.29|395.19|378.34|374.24|7353
1625486400000|2021-07-05 12:00:00|381.53|377.43|381.49|377.39|384.28|380.18|380.61|376.51|6593
1625490000000|2021-07-05 13:00:00|381.39|377.29|384.95|380.85|385.9|381.8|381.14|377.04|4777
1625493600000|2021-07-05 14:00:00|384.94|380.84|386.08|381.98|386.78|382.68|382.92|378.82|4502
1625497200000|2021-07-05 15:00:00|386.07|381.97|383.09|378.99|386.69|382.59|383.09|378.99|4139
1625500800000|2021-07-05 16:00:00|383.07|378.97|384.63|380.53|385.92|381.82|382.07|377.97|4069
1625504400000|2021-07-05 17:00:00|384.64|380.54|386.28|382.18|386.31|382.21|378.89|374.79|4607
1625508000000|2021-07-05 18:00:00|386.26|382.16|387.62|383.52|390.35|386.25|386.24|382.14|4426
1625511600000|2021-07-05 19:00:00|387.63|383.53|389.14|385.04|390.46|386.36|387.63|383.53|4008
1625515200000|2021-07-05 20:00:00|389.13|385.03|387.59|383.49|390.5|386.4|386.79|382.69|4113
1625518800000|2021-07-05 21:00:00|387.58|383.48|390|385.9|391.8|387.7|387.46|383.36|3094
1625522400000|2021-07-05 22:00:00|390.01|385.91|388.48|384.38|391.01|386.91|388.32|384.22|3648
1625526000000|2021-07-05 23:00:00|388.41|384.31|383.15|379.05|389.91|385.81|383.1|379|3458
1625529600000|2021-07-06 00:00:00|383.16|379.06|389.97|385.87|392.21|388.11|382.14|378.04|4530
1625533200000|2021-07-06 01:00:00|390|385.9|386.24|382.14|390.11|386.01|386.22|382.12|3847
1625536800000|2021-07-06 02:00:00|386.23|382.13|386.97|382.87|387.15|383.05|383.61|379.51|4222
1625540400000|2021-07-06 03:00:00|387.01|382.91|388.42|384.32|388.74|384.64|386.09|381.99|2931
1625544000000|2021-07-06 04:00:00|388.43|384.33|397.03|392.93|397.19|393.09|388.32|384.22|4944
1625547600000|2021-07-06 05:00:00|397.09|392.99|397.42|393.32|398.32|394.22|396.34|392.24|4276
1625551200000|2021-07-06 06:00:00|397.41|393.31|395.55|391.45|397.8|393.7|395.3|391.2|3209
1625554800000|2021-07-06 07:00:00|395.51|391.41|398.02|393.92|398.25|394.15|395.51|391.41|2712
1625558400000|2021-07-06 08:00:00|398.01|393.91|401.6|397.5|402.6|398.5|396.93|392.83|3364
1625562000000|2021-07-06 09:00:00|401.59|397.49|390.88|386.78|401.87|397.77|387.91|383.81|6235
1625565600000|2021-07-06 10:00:00|390.9|386.8|386.91|382.81|391.75|387.65|385.35|381.25|5773
1625569200000|2021-07-06 11:00:00|386.92|382.82|388.06|383.96|390.54|386.44|384.95|380.85|4994
1625572800000|2021-07-06 12:00:00|388.1|384|393.01|388.91|393.39|389.29|385.77|381.67|5602
1625576400000|2021-07-06 13:00:00|392.95|388.85|390.27|386.17|393.19|389.09|388.02|383.92|4959
1625580000000|2021-07-06 14:00:00|390.24|386.14|389.41|385.31|390.9|386.8|387.81|383.71|4736
1625583600000|2021-07-06 15:00:00|389.39|385.29|388|383.9|389.4|385.3|386.14|382.04|5195
1625587200000|2021-07-06 16:00:00|388.01|383.91|387.32|383.22|390.51|386.41|383.69|379.59|5873
1625590800000|2021-07-06 17:00:00|387.39|383.29|387.67|383.57|387.96|383.86|383|378.9|5837
1625594400000|2021-07-06 18:00:00|387.75|383.65|387.18|383.08|389.78|385.68|386.27|382.17|4119
1625598000000|2021-07-06 19:00:00|387.19|383.09|387.98|383.88|389.7|385.6|385.98|381.88|3158
1625601600000|2021-07-06 20:00:00|387.99|383.89|386.55|382.45|389.36|385.26|385.6|381.5|3758
1625605200000|2021-07-06 21:00:00|386.54|382.44|382.74|378.64|386.54|382.44|381.02|376.92|3768
1625608800000|2021-07-06 22:00:00|382.76|378.66|387.69|383.59|388.43|384.33|382.01|377.91|3645
1625612400000|2021-07-06 23:00:00|387.7|383.6|389.94|385.84|390.94|386.84|386.78|382.68|3767
1625616000000|2021-07-07 00:00:00|389.93|385.83|388.5|384.4|391.62|387.52|385.92|381.82|4630
1625619600000|2021-07-07 01:00:00|388.52|384.42|389.82|385.72|392.07|387.97|387.65|383.55|3765
1625623200000|2021-07-07 02:00:00|389.79|385.69|391.1|387|391.15|387.05|387.16|383.06|3348
1625626800000|2021-07-07 03:00:00|391.08|386.98|395.45|391.35|396.1|392|390.78|386.68|3733
1625630400000|2021-07-07 04:00:00|395.46|391.36|396.27|392.17|397.51|393.41|395.08|390.98|3037
1625634000000|2021-07-07 05:00:00|396.28|392.18|395.86|391.76|398.29|394.19|395.67|391.57|3517
1625637600000|2021-07-07 06:00:00|396|391.9|397|392.9|398.54|394.44|394.9|390.8|3088
1625641200000|2021-07-07 07:00:00|397.01|392.91|396.31|392.21|399.78|395.68|394.69|390.59|3364
1625644800000|2021-07-07 08:00:00|396.33|392.23|397.1|393|400.02|395.92|396.16|392.06|4112
1625648400000|2021-07-07 09:00:00|397.05|392.95|395.68|391.58|397.71|393.61|394.36|390.26|3749
1625652000000|2021-07-07 10:00:00|395.62|391.52|394.22|390.12|396.53|392.43|393.02|388.92|3755
1625655600000|2021-07-07 11:00:00|394.24|390.14|397.15|393.05|397.7|393.6|393.63|389.53|3266
1625659200000|2021-07-07 12:00:00|397.16|393.06|396.98|392.88|398.58|394.48|395.92|391.82|3071
1625662800000|2021-07-07 13:00:00|396.95|392.85|396.77|392.67|397.43|393.33|395.48|391.38|3513
1625666400000|2021-07-07 14:00:00|396.81|392.71|392.94|388.84|397.34|393.24|392.56|388.46|3661
1625670000000|2021-07-07 15:00:00|392.96|388.86|392.15|388.05|393.72|389.62|391.16|387.06|4081
1625673600000|2021-07-07 16:00:00|392.16|388.06|393.31|389.21|394.49|390.39|390.77|386.67|3924
1625677200000|2021-07-07 17:00:00|393.3|389.2|394.12|390.02|395.03|390.93|392.76|388.66|3037
1625680800000|2021-07-07 18:00:00|394.17|390.07|395.23|391.13|395.64|391.54|392.99|388.89|3032
1625684400000|2021-07-07 19:00:00|395.25|391.15|395.39|391.29|395.82|391.72|394.15|390.05|2800
1625688000000|2021-07-07 20:00:00|395.42|391.32|394.07|389.97|395.42|391.32|393.09|388.99|3018
1625691600000|2021-07-07 21:00:00|394.05|389.95|391.1|387|394.15|390.05|390.6|386.5|3199
1625695200000|2021-07-07 22:00:00|391.09|386.99|388.73|384.63|391.09|386.99|388.18|384.08|4277
1625698800000|2021-07-07 23:00:00|388.72|384.62|384.51|380.41|388.73|384.63|383.53|379.43|4770
1625702400000|2021-07-08 00:00:00|384.5|380.4|374.59|370.49|385.97|381.87|371.91|367.81|6593
1625706000000|2021-07-08 01:00:00|374.61|370.51|373.61|369.51|377.72|373.62|373.39|369.29|5062
1625709600000|2021-07-08 02:00:00|373.62|369.52|375.31|371.21|375.8|371.7|373.17|369.07|4183
1625713200000|2021-07-08 03:00:00|375.33|371.23|373.04|368.94|375.34|371.24|369.3|365.2|6100
1625716800000|2021-07-08 04:00:00|373.05|368.95|372.34|368.24|373.05|368.95|369.5|365.4|5679
1625720400000|2021-07-08 05:00:00|372.32|368.22|366.55|362.45|373.4|369.3|366.54|362.44|4561
1625724000000|2021-07-08 06:00:00|366.53|362.43|369|364.9|373.97|369.87|366.5|362.4|5469
1625727600000|2021-07-08 07:00:00|368.98|364.88|361.61|357.51|371.77|367.67|358.04|353.94|5295
1625731200000|2021-07-08 08:00:00|361.56|357.46|363.88|359.78|364.3|360.2|358.98|354.88|5079
1625734800000|2021-07-08 09:00:00|363.86|359.76|363.26|359.16|365.3|361.2|362.19|358.09|3596
1625738400000|2021-07-08 10:00:00|363.3|359.2|362.9|358.8|366.71|362.61|362.81|358.71|3317
1625742000000|2021-07-08 11:00:00|362.89|358.79|367.01|362.91|367.19|363.09|358.58|354.48|4672
1625745600000|2021-07-08 12:00:00|367.02|362.92|363.65|359.55|368.15|364.05|363.54|359.44|4450
1625749200000|2021-07-08 13:00:00|363.64|359.54|361.44|357.34|364.81|360.71|360.45|356.35|4191
1625752800000|2021-07-08 14:00:00|361.45|357.35|365.9|361.8|366.44|362.34|361.16|357.06|4534
1625756400000|2021-07-08 15:00:00|365.91|361.81|367.72|363.62|367.91|363.81|365.28|361.18|3897
1625760000000|2021-07-08 16:00:00|367.71|363.61|367.3|363.2|368.03|363.93|364.84|360.74|3706
1625763600000|2021-07-08 17:00:00|367.31|363.21|367.39|363.29|368.67|364.57|365.77|361.67|3670
1625767200000|2021-07-08 18:00:00|367.41|363.31|366.3|362.2|368.3|364.2|365.33|361.23|3046
1625770800000|2021-07-08 19:00:00|366.28|362.18|367.3|363.2|368.46|364.36|363.67|359.57|3710
1625774400000|2021-07-08 20:00:00|367.36|363.26|363.33|359.23|367.84|363.74|363.13|359.03|3368
1625778000000|2021-07-08 21:00:00|363.37|359.27|361.2|357.1|366.15|362.05|361.1|357|2981
1625781600000|2021-07-08 22:00:00|361.11|357.01|356.61|352.51|362.63|358.53|354.8|350.7|4388
1625785200000|2021-07-08 23:00:00|356.59|352.49|361.58|357.48|363.44|359.34|356.49|352.39|4193
1625788800000|2021-07-09 00:00:00|361.56|357.46|349.2|345.1|362.05|357.95|348.8|344.7|6396
1625792400000|2021-07-09 01:00:00|349.22|345.12|352.13|348.03|352.65|348.55|347.73|343.63|5820
1625796000000|2021-07-09 02:00:00|352.15|348.05|357.65|353.55|358.01|353.91|350.82|346.72|4656
1625799600000|2021-07-09 03:00:00|357.64|353.54|359.24|355.14|359.8|355.7|356.8|352.7|4677
1625803200000|2021-07-09 04:00:00|359.28|355.18|361.19|357.09|361.94|357.84|358.71|354.61|5101
1625806800000|2021-07-09 05:00:00|361.21|357.11|360.21|356.11|363.22|359.12|359.74|355.64|4400
1625810400000|2021-07-09 06:00:00|360.37|356.27|358.56|354.46|361.7|357.6|357.99|353.89|4045
1625814000000|2021-07-09 07:00:00|358.63|354.53|360.9|356.8|361.23|357.13|357.53|353.43|3692
1625817600000|2021-07-09 08:00:00|360.88|356.78|357.51|353.41|360.91|356.81|356.02|351.92|3859
1625821200000|2021-07-09 09:00:00|357.52|353.42|359.52|355.42|364.31|360.21|357.45|353.35|3711
1625824800000|2021-07-09 10:00:00|359.58|355.48|359.42|355.32|361.35|357.25|358.08|353.98|3788
1625828400000|2021-07-09 11:00:00|359.41|355.31|356.67|352.57|359.41|355.31|355.43|351.33|3937
1625832000000|2021-07-09 12:00:00|356.69|352.59|390.55|386.45|390.6|386.5|354.79|350.69|6672
1625835600000|2021-07-09 13:00:00|390.75|386.65|394.89|390.79|399.62|395.52|384.85|380.75|8655
1625839200000|2021-07-09 14:00:00|394.91|390.81|407.06|402.96|411.58|407.48|392.22|388.12|8819
1625842800000|2021-07-09 15:00:00|407.07|402.97|415.43|411.33|417.76|413.66|404.45|400.35|8354
1625846400000|2021-07-09 16:00:00|415.45|411.35|424.52|420.42|430.54|426.44|409.61|405.51|9792
1625850000000|2021-07-09 17:00:00|424.55|420.45|423.62|419.52|426.14|422.04|417.76|413.66|7405
1625853600000|2021-07-09 18:00:00|423.63|419.53|420.56|416.46|426.62|422.52|419.2|415.1|6345
1625857200000|2021-07-09 19:00:00|420.54|416.44|423.13|419.03|425.56|421.46|418.15|414.05|6065
1625860800000|2021-07-09 20:00:00|423.14|419.04|422.59|418.49|428.28|424.18|420.68|416.58|6510
1625900400000|2021-07-10 07:00:00|414.46|410.36|411.76|407.66|414.46|410.36|410|405.9|5767
1625904000000|2021-07-10 08:00:00|411.77|407.67|405.27|401.17|411.78|407.68|404.37|400.27|6061
1625907600000|2021-07-10 09:00:00|405.26|401.16|401.17|397.07|406.46|402.36|399.75|395.65|5964
1625911200000|2021-07-10 10:00:00|401.16|397.06|402.3|398.2|405.64|401.54|398.54|394.44|6265
1625914800000|2021-07-10 11:00:00|402.27|398.17|404.42|400.32|407.16|403.06|401.81|397.71|6091
1625918400000|2021-07-10 12:00:00|404.41|400.31|405.94|401.84|407|402.9|402.94|398.84|5362
1625922000000|2021-07-10 13:00:00|405.96|401.86|399.96|395.86|407.08|402.98|398.61|394.51|5458
1625925600000|2021-07-10 14:00:00|400|395.9|401.5|397.4|402.3|398.2|397.49|393.39|5804
1625929200000|2021-07-10 15:00:00|401.49|397.39|403.8|399.7|405.17|401.07|401.43|397.33|5200
1625932800000|2021-07-10 16:00:00|403.78|399.68|403.38|399.28|408.28|404.18|400.99|396.89|6056
1625936400000|2021-07-10 17:00:00|403.4|399.3|391.8|387.7|403.4|399.3|389.49|385.39|7389
1625940000000|2021-07-10 18:00:00|391.79|387.69|395.54|391.44|395.54|391.44|390.85|386.75|5234
1625943600000|2021-07-10 19:00:00|395.55|391.45|395.59|391.49|396.86|392.76|394.6|390.5|5034
1625947200000|2021-07-10 20:00:00|395.6|391.5|395.42|391.32|395.85|391.75|389.79|385.69|6029
1625950800000|2021-07-10 21:00:00|395.43|391.33|398.42|394.32|398.98|394.88|394.36|390.26|3619
1625954400000|2021-07-10 22:00:00|398.41|394.31|398.77|394.67|399.45|395.35|396.81|392.71|4937
1625958000000|2021-07-10 23:00:00|398.79|394.69|398.6|394.5|400.98|396.88|398.44|394.34|4359
1625961600000|2021-07-11 00:00:00|398.59|394.49|400.08|395.98|403.92|399.82|395.66|391.56|5652
1625965200000|2021-07-11 01:00:00|400.07|395.97|398.51|394.41|400.9|396.8|398.04|393.94|4626
1625968800000|2021-07-11 02:00:00|398.5|394.4|393.06|388.96|399.22|395.12|392.88|388.78|4528
1625972400000|2021-07-11 03:00:00|393.07|388.97|388.66|384.56|393.74|389.64|387.61|383.51|5278
1625976000000|2021-07-11 04:00:00|388.68|384.58|388.53|384.43|389.46|385.36|385.56|381.46|5394
1625979600000|2021-07-11 05:00:00|388.54|384.44|390.43|386.33|390.88|386.78|387.75|383.65|3967
1625983200000|2021-07-11 06:00:00|390.44|386.34|388.6|384.5|391.86|387.76|387.19|383.09|4265
1625986800000|2021-07-11 07:00:00|388.62|384.52|390.29|386.19|390.52|386.42|387.23|383.13|3903
1625990400000|2021-07-11 08:00:00|390.32|386.22|391.45|387.35|393.59|389.49|388.59|384.49|4723
1625994000000|2021-07-11 09:00:00|391.47|387.37|394.03|389.93|394.85|390.75|391.47|387.37|5109
1625997600000|2021-07-11 10:00:00|394|389.9|394.51|390.41|395.73|391.63|392.68|388.58|4382
1626001200000|2021-07-11 11:00:00|394.52|390.42|394.32|390.22|394.93|390.83|393.33|389.23|3841
1626004800000|2021-07-11 12:00:00|394.31|390.21|393.13|389.03|394.86|390.76|391.47|387.37|3929
1626008400000|2021-07-11 13:00:00|393.14|389.04|417.9|413.8|418.21|414.11|391.44|387.34|5715
1626012000000|2021-07-11 14:00:00|417.91|413.81|414.56|410.46|419.35|415.25|410.24|406.14|8232
1626015600000|2021-07-11 15:00:00|414.57|410.47|410.01|405.91|414.65|410.55|408.48|404.38|6606
1626019200000|2021-07-11 16:00:00|410|405.9|411.24|407.14|412.59|408.49|408.21|404.11|7048
1626022800000|2021-07-11 17:00:00|411.25|407.15|410.6|406.5|414.07|409.97|410.24|406.14|4379
1626026400000|2021-07-11 18:00:00|410.61|406.51|410.82|406.72|411.34|407.24|409.21|405.11|4277
1626030000000|2021-07-11 19:00:00|410.81|406.71|410.36|406.26|412.68|408.58|409.39|405.29|3976
1626033600000|2021-07-11 20:00:00|410.33|406.23|409.18|405.08|412.92|408.82|409.06|404.96|4153
1626037200000|2021-07-11 21:00:00|409.19|405.09|416.28|412.18|417.38|413.28|405.84|401.74|5306
1626040800000|2021-07-11 22:00:00|416.3|412.2|413.01|408.91|417.55|413.45|412.01|407.91|5435
1626044400000|2021-07-11 23:00:00|412.98|408.88|409.8|405.7|413.1|409|408.2|404.1|4477
1626048000000|2021-07-12 00:00:00|409.76|405.66|418.09|413.99|425.66|421.56|406.5|402.4|7350
1626051600000|2021-07-12 01:00:00|418.13|414.03|431.94|427.84|438.26|434.16|417.56|413.46|8114
1626055200000|2021-07-12 02:00:00|431.93|427.83|432.94|428.84|437.86|433.76|428.18|424.08|6831
1626058800000|2021-07-12 03:00:00|432.89|428.79|435.84|431.74|439.39|435.29|432.69|428.59|6946
1626062400000|2021-07-12 04:00:00|435.86|431.76|430.41|426.31|437.08|432.98|429.65|425.55|6042
1626066000000|2021-07-12 05:00:00|430.4|426.3|432.54|428.44|434.45|430.35|429.48|425.38|5484
1626069600000|2021-07-12 06:00:00|432.53|428.43|434.04|429.94|434.15|430.05|429.82|425.72|4948
1626073200000|2021-07-12 07:00:00|434.05|429.95|431.39|427.29|434.67|430.57|430.39|426.29|5065
1626076800000|2021-07-12 08:00:00|431.38|427.28|431.48|427.38|434.39|430.29|430.1|426|4741
1626080400000|2021-07-12 09:00:00|431.49|427.39|423.33|419.23|432.45|428.35|423.12|419.02|5439
1626084000000|2021-07-12 10:00:00|423.36|419.26|419.61|415.51|423.41|419.31|415.34|411.24|6841
1626087600000|2021-07-12 11:00:00|419.6|415.5|420.18|416.08|425.49|421.39|417.65|413.55|6026
1626091200000|2021-07-12 12:00:00|420.19|416.09|423.15|419.05|425.23|421.13|419.42|415.32|6383
1626094800000|2021-07-12 13:00:00|423.18|419.08|432.37|428.27|434.6|430.5|421.09|416.99|5754
1626098400000|2021-07-12 14:00:00|432.35|428.25|425.39|421.29|432.39|428.29|423.73|419.63|6482
1626102000000|2021-07-12 15:00:00|425.38|421.28|426.3|422.2|427.84|423.74|419.9|415.8|6902
1626105600000|2021-07-12 16:00:00|426.27|422.17|418.57|414.47|432.68|428.58|416.93|412.83|6853
1626109200000|2021-07-12 17:00:00|418.55|414.45|417.86|413.76|421.12|417.02|417.15|413.05|6042
1626112800000|2021-07-12 18:00:00|417.87|413.77|414.22|410.12|419.6|415.5|411.91|407.81|6135
1626116400000|2021-07-12 19:00:00|414.2|410.1|415.24|411.14|420.16|416.06|411.35|407.25|5814
1626120000000|2021-07-12 20:00:00|415.34|411.24|415.5|411.4|417.7|413.6|412.21|408.11|5415
1626123600000|2021-07-12 21:00:00|415.47|411.37|416.43|412.33|418.27|414.17|415.41|411.31|4056
1626127200000|2021-07-12 22:00:00|416.44|412.34|420.24|416.14|420.69|416.59|416.38|412.28|5318
1626130800000|2021-07-12 23:00:00|420.27|416.17|420.85|416.75|423.9|419.8|417.31|413.21|5217
1626134400000|2021-07-13 00:00:00|420.82|416.72|420.64|416.54|423.29|419.19|416.54|412.44|6468
1626138000000|2021-07-13 01:00:00|420.65|416.55|414.38|410.28|420.65|416.55|412.62|408.52|6341
1626141600000|2021-07-13 02:00:00|414.39|410.29|416.06|411.96|417.97|413.87|413.77|409.67|5062
1626145200000|2021-07-13 03:00:00|416.05|411.95|417.81|413.71|419.24|415.14|415.95|411.85|4965
1626148800000|2021-07-13 04:00:00|417.82|413.72|414.48|410.38|419.06|414.96|414.28|410.18|4405
1626152400000|2021-07-13 05:00:00|414.49|410.39|397.03|392.93|415.18|411.08|393.64|389.54|8156
1626156000000|2021-07-13 06:00:00|396.98|392.88|401.44|397.34|403.84|399.74|396.98|392.88|5699
1626159600000|2021-07-13 07:00:00|401.42|397.32|405.71|401.61|407.63|403.53|401.42|397.32|6395
1626163200000|2021-07-13 08:00:00|405.7|401.6|406.53|402.43|407.82|403.72|404.62|400.52|5264
1626166800000|2021-07-13 09:00:00|406.52|402.42|406.26|402.16|406.8|402.7|403.71|399.61|5050
1626170400000|2021-07-13 10:00:00|406.27|402.17|401.99|397.89|407.93|403.83|400.99|396.89|4782
1626174000000|2021-07-13 11:00:00|401.98|397.88|401.72|397.62|406.03|401.93|399.6|395.5|6058
1626177600000|2021-07-13 12:00:00|401.74|397.64|390.46|386.36|402.07|397.97|388.9|384.8|7504
1626181200000|2021-07-13 13:00:00|390.48|386.38|393.4|389.3|395.07|390.97|388.4|384.3|6662
1626184800000|2021-07-13 14:00:00|393.38|389.28|394.34|390.24|394.74|390.64|392.19|388.09|4575
1626188400000|2021-07-13 15:00:00|394.35|390.25|395.42|391.32|397.57|393.47|388.5|384.4|5835
1626192000000|2021-07-13 16:00:00|395.56|391.46|394.79|390.69|397.37|393.27|392.48|388.38|5410
1626195600000|2021-07-13 17:00:00|394.81|390.71|395.93|391.83|396.37|392.27|393.27|389.17|4511
1626199200000|2021-07-13 18:00:00|395.91|391.81|389.74|385.64|395.91|391.81|389.37|385.27|4646
1626202800000|2021-07-13 19:00:00|389.73|385.63|384.82|380.72|392.74|388.64|383.8|379.7|6704
1626206400000|2021-07-13 20:00:00|384.83|380.73|388.92|384.82|389.5|385.4|381.42|377.32|5088
1626210000000|2021-07-13 21:00:00|388.9|384.8|388.33|384.23|389.88|385.78|386.73|382.63|3524
1626213600000|2021-07-13 22:00:00|388.3|384.2|389.56|385.46|392.83|388.73|386.97|382.87|4870
1626217200000|2021-07-13 23:00:00|389.58|385.48|391.07|386.97|392.41|388.31|387.81|383.71|4663
1626220800000|2021-07-14 00:00:00|391.09|386.99|378.3|374.2|394.57|390.47|377.35|373.25|6875
1626224400000|2021-07-14 01:00:00|378.31|374.21|377.9|373.8|379.82|375.72|372.7|368.6|6069
1626228000000|2021-07-14 02:00:00|377.91|373.81|379.69|375.59|380.58|376.48|376.76|372.66|4910
1626231600000|2021-07-14 03:00:00|379.68|375.58|368.08|363.98|380.28|376.18|363.17|359.07|7137
1626235200000|2021-07-14 04:00:00|368.05|363.95|369.54|365.44|371.5|367.4|367.25|363.15|4819
1626238800000|2021-07-14 05:00:00|369.53|365.43|364.79|360.69|369.94|365.84|361.37|357.27|6318
1626242400000|2021-07-14 06:00:00|364.78|360.68|366.44|362.34|369.2|365.1|363.73|359.63|6030
1626246000000|2021-07-14 07:00:00|366.45|362.35|370.59|366.49|371.81|367.71|366.25|362.15|5756
1626249600000|2021-07-14 08:00:00|370.62|366.52|366.16|362.06|372.04|367.94|365.8|361.7|5806
1626253200000|2021-07-14 09:00:00|366.19|362.09|376.23|372.13|384.04|379.94|364.39|360.29|8174
1626256800000|2021-07-14 10:00:00|376.4|372.3|378.61|374.51|381.79|377.69|375.76|371.66|6576
1626260400000|2021-07-14 11:00:00|378.56|374.46|378.2|374.1|380|375.9|376.26|372.16|4942
1626264000000|2021-07-14 12:00:00|378.23|374.13|376.37|372.27|379.41|375.31|375.54|371.44|4833
1626267600000|2021-07-14 13:00:00|376.32|372.22|388|383.9|388.96|384.86|376.32|372.22|5563
1626271200000|2021-07-14 14:00:00|388.02|383.92|388.81|384.71|392.15|388.05|386.25|382.15|5401
1626274800000|2021-07-14 15:00:00|388.8|384.7|385.09|380.99|390.32|386.22|383.89|379.79|5383
1626278400000|2021-07-14 16:00:00|385.08|380.98|384.9|380.8|386.63|382.53|382.07|377.97|5881
1626282000000|2021-07-14 17:00:00|384.91|380.81|385.6|381.5|386.29|382.19|382.94|378.84|4164
1626285600000|2021-07-14 18:00:00|385.59|381.49|381.61|377.51|388.12|384.02|380.76|376.66|5426
1626289200000|2021-07-14 19:00:00|381.57|377.47|381.51|377.41|382.77|378.67|379.02|374.92|5512
1626292800000|2021-07-14 20:00:00|381.45|377.35|383.48|379.38|384.8|380.7|381.28|377.18|3769
1626296400000|2021-07-14 21:00:00|383.47|379.37|383.62|379.52|384.4|380.3|382.92|378.82|3150
1626300000000|2021-07-14 22:00:00|383.64|379.54|385.64|381.54|386.72|382.62|381.5|377.4|5059
1626303600000|2021-07-14 23:00:00|385.66|381.56|381.79|377.69|385.75|381.65|380.01|375.91|4760
1626307200000|2021-07-15 00:00:00|381.8|377.7|383.72|379.62|384.04|379.94|375.75|371.65|5898
1626310800000|2021-07-15 01:00:00|383.67|379.57|386.44|382.34|393.79|389.69|383.66|379.56|6828
1626314400000|2021-07-15 02:00:00|386.42|382.32|382.88|378.78|388.96|384.86|382.63|378.53|5157
1626318000000|2021-07-15 03:00:00|382.83|378.73|380.01|375.91|383|378.9|379.69|375.59|4617
1626321600000|2021-07-15 04:00:00|379.92|375.82|378.72|374.62|381|376.9|376.5|372.4|5824
1626325200000|2021-07-15 05:00:00|378.73|374.63|377.28|373.18|379.59|375.49|374.65|370.55|4708
1626328800000|2021-07-15 06:00:00|377.29|373.19|373.51|369.41|377.74|373.64|371.4|367.3|5366
1626332400000|2021-07-15 07:00:00|373.5|369.4|373.96|369.86|375.08|370.98|371.4|367.3|4790
1626336000000|2021-07-15 08:00:00|373.95|369.85|374.77|370.67|377.81|373.71|371.7|367.6|5640
1626339600000|2021-07-15 09:00:00|374.76|370.66|377.13|373.03|377.71|373.61|373.44|369.34|5222
1626343200000|2021-07-15 10:00:00|377.12|373.02|366.1|362|377.92|373.82|365.2|361.1|6858
1626346800000|2021-07-15 11:00:00|366.05|361.95|368.78|364.68|369.62|365.52|365.41|361.31|5409
1626350400000|2021-07-15 12:00:00|368.81|364.71|369.92|365.82|372.62|368.52|366.71|362.61|7309
1626354000000|2021-07-15 13:00:00|369.89|365.79|371.05|366.95|371.33|367.23|366|361.9|6414
1626357600000|2021-07-15 14:00:00|371.06|366.96|370.6|366.5|372.77|368.67|369.39|365.29|5220
1626361200000|2021-07-15 15:00:00|370.58|366.48|368.78|364.68|372.61|368.51|368.76|364.66|5207
1626364800000|2021-07-15 16:00:00|368.76|364.66|366.7|362.6|369.73|365.63|363.08|358.98|6582
1626368400000|2021-07-15 17:00:00|366.79|362.69|362.29|358.19|366.83|362.73|358.25|354.15|7405
1626372000000|2021-07-15 18:00:00|362.35|358.25|365.49|361.39|365.97|361.87|362.22|358.12|4988
1626375600000|2021-07-15 19:00:00|365.43|361.33|367.06|362.96|369.48|365.38|364.83|360.73|4717
1626379200000|2021-07-15 20:00:00|366.94|362.84|369|364.9|370.33|366.23|366.86|362.76|3943
1626382800000|2021-07-15 21:00:00|368.98|364.88|368.77|364.67|370.47|366.37|368.77|364.67|3092
1626386400000|2021-07-15 22:00:00|368.78|364.68|369.06|364.96|371.06|366.96|368.62|364.52|4093
1626390000000|2021-07-15 23:00:00|369.1|365|368.88|364.78|372.78|368.68|364.98|360.88|4473
1626393600000|2021-07-16 00:00:00|368.96|364.86|369.11|365.01|372.16|368.06|365.43|361.33|5489
1626397200000|2021-07-16 01:00:00|369.12|365.02|373.13|369.03|375.28|371.18|369.12|365.02|4624
1626400800000|2021-07-16 02:00:00|373.14|369.04|376.35|372.25|377.51|373.41|373.14|369.04|5099
1626404400000|2021-07-16 03:00:00|376.38|372.28|376.13|372.03|378.69|374.59|375.56|371.46|4143
1626408000000|2021-07-16 04:00:00|376.12|372.02|376.39|372.29|378.73|374.63|375.08|370.98|3579
1626411600000|2021-07-16 05:00:00|376.3|372.2|372.63|368.53|377.22|373.12|372.04|367.94|4064
1626415200000|2021-07-16 06:00:00|372.67|368.57|367.64|363.54|372.71|368.61|367.16|363.06|5297
1626418800000|2021-07-16 07:00:00|367.61|363.51|367.85|363.75|369.26|365.16|365.7|361.6|4158
1626422400000|2021-07-16 08:00:00|367.91|363.81|361.4|357.3|368.25|364.15|359|354.9|5549
1626426000000|2021-07-16 09:00:00|361.35|357.25|359.4|355.3|362.86|358.76|357.58|353.48|5742
1626429600000|2021-07-16 10:00:00|359.39|355.29|357.93|353.83|360.18|356.08|355.6|351.5|6037
1626433200000|2021-07-16 11:00:00|357.94|353.84|355.43|351.33|357.94|353.84|355.4|351.3|5460
1626436800000|2021-07-16 12:00:00|355.42|351.32|362.69|358.59|363.46|359.36|355.18|351.08|6244
1626440400000|2021-07-16 13:00:00|362.7|358.6|363.51|359.41|366.7|362.6|362.48|358.38|5950
1626444000000|2021-07-16 14:00:00|363.52|359.42|364.93|360.83|365.84|361.74|362.99|358.89|4946
1626447600000|2021-07-16 15:00:00|364.92|360.82|374.35|370.25|375.84|371.74|363.81|359.71|5748
1626451200000|2021-07-16 16:00:00|374.32|370.22|377.77|373.67|384.82|380.72|369.38|365.28|7493
1626454800000|2021-07-16 17:00:00|377.79|373.69|376.39|372.29|379.82|375.72|373.91|369.81|5902
1626458400000|2021-07-16 18:00:00|376.4|372.3|374.96|370.86|378.41|374.31|373.62|369.52|5032
1626462000000|2021-07-16 19:00:00|374.95|370.85|378.18|374.08|379.83|375.73|374.79|370.69|5599
1626465600000|2021-07-16 20:00:00|378.13|374.03|374.34|370.24|380.02|375.92|373.57|369.47|4928
1626505200000|2021-07-17 07:00:00|371.77|367.67|367.75|363.65|371.83|367.73|365.78|361.68|4318
1626508800000|2021-07-17 08:00:00|367.76|363.66|370.82|366.72|376.35|372.25|363.72|359.62|6541
1626512400000|2021-07-17 09:00:00|370.86|366.76|371.51|367.41|376.35|372.25|369.59|365.49|6405
1626516000000|2021-07-17 10:00:00|371.49|367.39|364.92|360.82|371.49|367.39|364.91|360.81|5776
1626519600000|2021-07-17 11:00:00|364.93|360.83|366.58|362.48|367.31|363.21|364.44|360.34|5093
1626523200000|2021-07-17 12:00:00|366.57|362.47|368.37|364.27|369.31|365.21|364.7|360.6|4687
1626526800000|2021-07-17 13:00:00|368.36|364.26|368.12|364.02|370.71|366.61|364.44|360.34|5264
1626530400000|2021-07-17 14:00:00|368.15|364.05|367.84|363.74|370.53|366.43|367.66|363.56|4323
1626534000000|2021-07-17 15:00:00|367.85|363.75|366.88|362.78|368.2|364.1|362.37|358.27|5553
1626537600000|2021-07-17 16:00:00|366.85|362.75|369.65|365.55|371.84|367.74|364.86|360.76|5964
1626541200000|2021-07-17 17:00:00|369.64|365.54|365.39|361.29|370.74|366.64|364.14|360.04|5182
1626544800000|2021-07-17 18:00:00|365.38|361.28|368.37|364.27|368.48|364.38|364.09|359.99|4571
1626548400000|2021-07-17 19:00:00|368.36|364.26|373.32|369.22|374.45|370.35|368.04|363.94|5271
1626552000000|2021-07-17 20:00:00|373.3|369.2|370|365.9|374.46|370.36|369.98|365.88|3962
1626555600000|2021-07-17 21:00:00|370.05|365.95|371.5|367.4|371.88|367.78|369.81|365.71|3130
1626559200000|2021-07-17 22:00:00|371.49|367.39|370.91|366.81|373.29|369.19|370.38|366.28|4769
1626562800000|2021-07-17 23:00:00|370.9|366.8|367.8|363.7|370.9|366.8|366.98|362.88|4792
1626566400000|2021-07-18 00:00:00|367.81|363.71|377.81|373.71|379|374.9|367.15|363.05|5866
1626570000000|2021-07-18 01:00:00|377.8|373.7|377.42|373.32|379.37|375.27|376.19|372.09|6076
1626573600000|2021-07-18 02:00:00|377.41|373.31|376.87|372.77|378.29|374.19|376.51|372.41|3893
1626577200000|2021-07-18 03:00:00|376.88|372.78|375.87|371.77|376.97|372.87|374.45|370.35|3681
1626580800000|2021-07-18 04:00:00|375.88|371.78|373.38|369.28|376.08|371.98|373.19|369.09|3610
1626584400000|2021-07-18 05:00:00|373.39|369.29|374.17|370.07|374.74|370.64|373.26|369.16|3500
1626588000000|2021-07-18 06:00:00|374.18|370.08|370.96|366.86|374.57|370.47|369.57|365.47|4269
1626591600000|2021-07-18 07:00:00|371|366.9|371.1|367|373.04|368.94|370.62|366.52|4107
1626595200000|2021-07-18 08:00:00|371.11|367.01|372.3|368.2|373.65|369.55|370.75|366.65|4000
1626598800000|2021-07-18 09:00:00|372.29|368.19|371.8|367.7|373.73|369.63|368.95|364.85|3945
1626602400000|2021-07-18 10:00:00|371.81|367.71|370.68|366.58|371.81|367.71|369.5|365.4|4671
1626606000000|2021-07-18 11:00:00|370.67|366.57|372.75|368.65|372.89|368.79|370.25|366.15|3590
1626609600000|2021-07-18 12:00:00|372.76|368.66|372.54|368.44|373.79|369.69|371.08|366.98|3558
1626613200000|2021-07-18 13:00:00|372.55|368.45|370.8|366.7|372.6|368.5|369.56|365.46|3553
1626616800000|2021-07-18 14:00:00|370.78|366.68|361.51|357.41|371.13|367.03|358.09|353.99|5671
1626620400000|2021-07-18 15:00:00|361.49|357.39|362.79|358.69|363.72|359.62|359.39|355.29|5978
1626624000000|2021-07-18 16:00:00|362.78|358.68|364.14|360.04|364.42|360.32|360.9|356.8|4850
1626627600000|2021-07-18 17:00:00|364.15|360.05|365.74|361.64|366.17|362.07|363.08|358.98|3713
1626631200000|2021-07-18 18:00:00|365.73|361.63|366.9|362.8|368.38|364.28|365.73|361.63|3848
1626634800000|2021-07-18 19:00:00|366.89|362.79|366.96|362.86|368.01|363.91|366.68|362.58|3255
1626638400000|2021-07-18 20:00:00|366.93|362.83|366.21|362.11|367.69|363.59|365.56|361.46|3079
1626642000000|2021-07-18 21:00:00|366.24|362.14|369.99|365.89|370.5|366.4|365.64|361.54|4105
1626645600000|2021-07-18 22:00:00|370.05|365.95|363.15|359.05|370.3|366.2|362.47|358.37|5363
1626649200000|2021-07-18 23:00:00|363.14|359.04|365.77|361.67|367.3|363.2|362.58|358.48|3845
1626652800000|2021-07-19 00:00:00|365.78|361.68|360.17|356.07|367.52|363.42|359.39|355.29|4084
1626656400000|2021-07-19 01:00:00|360.18|356.08|361.6|357.5|362.9|358.8|358.64|354.54|3653
1626660000000|2021-07-19 02:00:00|361.58|357.48|362.51|358.41|363.8|359.7|360.97|356.87|3589
1626663600000|2021-07-19 03:00:00|362.48|358.38|363.77|359.67|364.72|360.62|361.89|357.79|3410
1626667200000|2021-07-19 04:00:00|363.74|359.64|366.22|362.12|366.55|362.45|363.47|359.37|2950
1626670800000|2021-07-19 05:00:00|366.24|362.14|368.74|364.64|370.13|366.03|365.27|361.17|3358
1626674400000|2021-07-19 06:00:00|368.77|364.67|367.6|363.5|369.64|365.54|367.28|363.18|2845
1626678000000|2021-07-19 07:00:00|367.59|363.49|365.78|361.68|369.94|365.84|365.78|361.68|3490
1626681600000|2021-07-19 08:00:00|365.81|361.71|363.65|359.55|367.34|363.24|363.45|359.35|3512
1626685200000|2021-07-19 09:00:00|363.66|359.56|363.38|359.28|364.69|360.59|362.8|358.7|3469
1626688800000|2021-07-19 10:00:00|363.32|359.22|360.84|356.74|363.99|359.89|360.51|356.41|3767
1626692400000|2021-07-19 11:00:00|360.9|356.8|360.56|356.46|363.27|359.17|360.42|356.32|3473
1626696000000|2021-07-19 12:00:00|360.51|356.41|348.14|344.04|361.7|357.6|347.95|343.85|6825
1626699600000|2021-07-19 13:00:00|348.11|344.01|344.89|340.79|349.09|344.99|342.71|338.61|6370
1626703200000|2021-07-19 14:00:00|344.87|340.77|348.25|344.15|348.96|344.86|344.05|339.95|5583
1626706800000|2021-07-19 15:00:00|348.24|344.14|346.06|341.96|349.6|345.5|345.62|341.52|4714
1626710400000|2021-07-19 16:00:00|346.04|341.94|347.08|342.98|347.75|343.65|344.8|340.7|4390
1626714000000|2021-07-19 17:00:00|347.1|343|348.33|344.23|348.76|344.66|346.63|342.53|3613
1626717600000|2021-07-19 18:00:00|348.36|344.26|346.1|342|348.91|344.81|345.24|341.14|3445
1626721200000|2021-07-19 19:00:00|346.12|342.02|347.65|343.55|347.96|343.86|344.95|340.85|3316
1626724800000|2021-07-19 20:00:00|347.66|343.56|346.25|342.15|348.42|344.32|346.16|342.06|2469
1626728400000|2021-07-19 21:00:00|346.26|342.16|344.97|340.87|348.54|344.44|344.85|340.75|2049
1626732000000|2021-07-19 22:00:00|345.01|340.91|347.19|343.09|349.05|344.95|345.01|340.91|3550
1626735600000|2021-07-19 23:00:00|347.2|343.1|345.65|341.55|349.33|345.23|344.94|340.84|3310
1626739200000|2021-07-20 00:00:00|345.69|341.59|346.55|342.45|356.49|352.39|344.38|340.28|6065
1626742800000|2021-07-20 01:00:00|346.56|342.46|335.46|331.36|347.3|343.2|334.79|330.69|7120
1626746400000|2021-07-20 02:00:00|335.44|331.34|330.88|326.78|339.59|335.49|330.35|326.25|7061
1626750000000|2021-07-20 03:00:00|330.85|326.75|322.5|318.4|332.98|328.88|317.56|313.46|8216
1626753600000|2021-07-20 04:00:00|322.49|318.39|322.17|318.07|324.77|320.67|320.34|316.24|6090
1626757200000|2021-07-20 05:00:00|322.16|318.06|323.92|319.82|324.26|320.16|321.68|317.58|4415
1626760800000|2021-07-20 06:00:00|323.9|319.8|324.02|319.92|324.85|320.75|322.63|318.53|3444
1626764400000|2021-07-20 07:00:00|324.04|319.94|326.28|322.18|326.96|322.86|323.96|319.86|3703
1626768000000|2021-07-20 08:00:00|326.29|322.19|323|318.9|326.94|322.84|322.38|318.28|4743
1626771600000|2021-07-20 09:00:00|322.99|318.89|319.77|315.67|324.9|320.8|318.39|314.29|4489
1626775200000|2021-07-20 10:00:00|319.84|315.74|324.54|320.44|324.74|320.64|318.65|314.55|5692
1626778800000|2021-07-20 11:00:00|324.58|320.48|325.28|321.18|326.71|322.61|322.88|318.78|4809
1626782400000|2021-07-20 12:00:00|325.32|321.22|326.66|322.56|327.47|323.37|324.43|320.33|4652
1626786000000|2021-07-20 13:00:00|326.71|322.61|323.8|319.7|327.18|323.08|321.7|317.6|5203
1626789600000|2021-07-20 14:00:00|323.79|319.69|326.82|322.72|328.4|324.3|322.41|318.31|6752
1626793200000|2021-07-20 15:00:00|326.92|322.82|331.29|327.19|333.01|328.91|326.13|322.03|6122
1626796800000|2021-07-20 16:00:00|331.28|327.18|327.31|323.21|333|328.9|327.31|323.21|5331
1626800400000|2021-07-20 17:00:00|327.28|323.18|328.04|323.94|329.27|325.17|327.19|323.09|3833
1626804000000|2021-07-20 18:00:00|328.05|323.95|329.78|325.68|330.36|326.26|327.44|323.34|3134
1626807600000|2021-07-20 19:00:00|329.74|325.64|330.3|326.2|331.46|327.36|328.81|324.71|3016
1626811200000|2021-07-20 20:00:00|330.32|326.22|332.22|328.12|333.89|329.79|330.3|326.2|3945
1626814800000|2021-07-20 21:00:00|332.23|328.13|330.92|326.82|332.78|328.68|329.88|325.78|3452
1626818400000|2021-07-20 22:00:00|330.9|326.8|327.69|323.59|330.9|326.8|327.33|323.23|3791
1626822000000|2021-07-20 23:00:00|327.73|323.63|328.09|323.99|329.4|325.3|327.17|323.07|3523
1626825600000|2021-07-21 00:00:00|328.1|324|323.68|319.58|329.44|325.34|323.08|318.98|5213
1626829200000|2021-07-21 01:00:00|323.64|319.54|326.6|322.5|327.02|322.92|322.89|318.79|3711
1626832800000|2021-07-21 02:00:00|326.56|322.46|329.63|325.53|330.47|326.37|326.52|322.42|3827
1626836400000|2021-07-21 03:00:00|329.68|325.58|331.6|327.5|331.8|327.7|328.36|324.26|3784
1626840000000|2021-07-21 04:00:00|331.59|327.49|342.11|338.01|342.96|338.86|331.1|327|6085
1626843600000|2021-07-21 05:00:00|342.09|337.99|341.39|337.29|342.41|338.31|339.72|335.62|4035
1626847200000|2021-07-21 06:00:00|341.38|337.28|341.86|337.76|343.32|339.22|340.75|336.65|3989
1626850800000|2021-07-21 07:00:00|341.83|337.73|341.05|336.95|342.31|338.21|339.43|335.33|3684
1626854400000|2021-07-21 08:00:00|340.97|336.87|339.68|335.58|341.93|337.83|338.55|334.45|3473
1626858000000|2021-07-21 09:00:00|339.8|335.7|344.27|340.17|344.41|340.31|339.46|335.36|3335
1626861600000|2021-07-21 10:00:00|344.28|340.18|344.57|340.47|346.68|342.58|343.43|339.33|3483
1626865200000|2021-07-21 11:00:00|344.55|340.45|346.13|342.03|347.41|343.31|343.95|339.85|3375
1626868800000|2021-07-21 12:00:00|346.12|342.02|343.9|339.8|348.41|344.31|343.72|339.62|3612
1626872400000|2021-07-21 13:00:00|343.86|339.76|344.97|340.87|345.83|341.73|343.86|339.76|3521
1626876000000|2021-07-21 14:00:00|344.99|340.89|349.44|345.34|349.81|345.71|344.95|340.85|4164
1626879600000|2021-07-21 15:00:00|349.46|345.36|351.9|347.8|353.67|349.57|347.58|343.48|4759
1626883200000|2021-07-21 16:00:00|351.88|347.78|352.48|348.38|358.79|354.69|351.54|347.44|5678
1626886800000|2021-07-21 17:00:00|352.5|348.4|352.46|348.36|352.68|348.58|349.42|345.32|5296
1626890400000|2021-07-21 18:00:00|352.45|348.35|347.86|343.76|359.08|354.98|347.6|343.5|6502
1626894000000|2021-07-21 19:00:00|347.89|343.79|346.33|342.23|350.96|346.86|345.5|341.4|5849
1626897600000|2021-07-21 20:00:00|346.37|342.27|347.9|343.8|349.55|345.45|346.36|342.26|3827
1626901200000|2021-07-21 21:00:00|347.87|343.77|347.96|343.86|348.6|344.5|346.12|342.02|2004
1626904800000|2021-07-21 22:00:00|347.97|343.87|351.54|347.44|351.73|347.63|347.66|343.56|3284
1626908400000|2021-07-21 23:00:00|351.49|347.39|352.16|348.06|352.16|348.06|349.82|345.72|3418
1626912000000|2021-07-22 00:00:00|352.18|348.08|351.26|347.16|356.7|352.6|348.75|344.65|4988
1626915600000|2021-07-22 01:00:00|351.24|347.14|349.22|345.12|351.24|347.14|347.76|343.66|3682
1626919200000|2021-07-22 02:00:00|349.27|345.17|346.4|342.3|349.37|345.27|346.24|342.14|3317
1626922800000|2021-07-22 03:00:00|346.3|342.2|348.08|343.98|350.1|346|346.18|342.08|4038
1626926400000|2021-07-22 04:00:00|348.07|343.97|352.47|348.37|354.11|350.01|347.82|343.72|4436
1626930000000|2021-07-22 05:00:00|352.52|348.42|348.82|344.72|353.45|349.35|348.51|344.41|3464
1626933600000|2021-07-22 06:00:00|348.81|344.71|353.29|349.19|354.69|350.59|348.38|344.28|4488
1626937200000|2021-07-22 07:00:00|353.3|349.2|354.39|350.29|358.09|353.99|353.17|349.07|5095
1626940800000|2021-07-22 08:00:00|354.38|350.28|353.95|349.85|356.49|352.39|353.2|349.1|4113
1626944400000|2021-07-22 09:00:00|354|349.9|349.13|345.03|354.02|349.92|346.89|342.79|4803
1626948000000|2021-07-22 10:00:00|349.16|345.06|349.61|345.51|351.94|347.84|348.1|344|3466
1626951600000|2021-07-22 11:00:00|349.66|345.56|350.81|346.71|350.91|346.81|348.47|344.37|3740
1626955200000|2021-07-22 12:00:00|350.79|346.69|354.3|350.2|354.63|350.53|344.63|340.53|5513
1626958800000|2021-07-22 13:00:00|354.27|350.17|352.92|348.82|355|350.9|352.12|348.02|3717
1626962400000|2021-07-22 14:00:00|352.9|348.8|354.13|350.03|354.33|350.23|351.14|347.04|3898
1626966000000|2021-07-22 15:00:00|354.02|349.92|357.73|353.63|358.2|354.1|353.45|349.35|4103
1626969600000|2021-07-22 16:00:00|357.67|353.57|356.65|352.55|359.81|355.71|354.58|350.48|3747
1626973200000|2021-07-22 17:00:00|356.64|352.54|359.2|355.1|359.2|355.1|356.04|351.94|3069
1626976800000|2021-07-22 18:00:00|359.18|355.08|357.67|353.57|360.03|355.93|356.37|352.27|3636
1626980400000|2021-07-22 19:00:00|357.68|353.58|358.9|354.8|359.18|355.08|356.57|352.47|2720
1626984000000|2021-07-22 20:00:00|358.91|354.81|357.48|353.38|359.8|355.7|356.79|352.69|3062
1626987600000|2021-07-22 21:00:00|357.47|353.37|354.01|349.91|359.2|355.1|354.01|349.91|2295
1626991200000|2021-07-22 22:00:00|353.98|349.88|355.5|351.4|357.14|353.04|353.98|349.88|3182
1626994800000|2021-07-22 23:00:00|355.51|351.41|358.59|354.49|358.9|354.8|354.18|350.08|2895
1626998400000|2021-07-23 00:00:00|358.64|354.54|358.75|354.65|359.28|355.18|355.74|351.64|2308
1627002000000|2021-07-23 01:00:00|358.88|354.78|361.87|357.77|363.2|359.1|358.28|354.18|2698
1627005600000|2021-07-23 02:00:00|361.89|357.79|363.68|359.58|367.67|363.57|361.17|357.07|2874
1627009200000|2021-07-23 03:00:00|363.7|359.6|362.67|358.57|364.38|360.28|361.99|357.89|3493
1627012800000|2021-07-23 04:00:00|362.69|358.59|363.1|359|364.3|360.2|362.1|358|2938
1627016400000|2021-07-23 05:00:00|363.09|358.99|362.71|358.61|364.84|360.74|361.71|357.61|3483
1627020000000|2021-07-23 06:00:00|362.7|358.6|360.3|356.2|362.91|358.81|359.97|355.87|2872
1627023600000|2021-07-23 07:00:00|360.31|356.21|359.5|355.4|360.58|356.48|357.34|353.24|3250
1627027200000|2021-07-23 08:00:00|359.55|355.45|354.83|350.73|359.86|355.76|354.34|350.24|4402
1627030800000|2021-07-23 09:00:00|354.81|350.71|354.98|350.88|357.18|353.08|354.14|350.04|3504
1627034400000|2021-07-23 10:00:00|355.03|350.93|354.08|349.98|355.24|351.14|352.71|348.61|4106
1627038000000|2021-07-23 11:00:00|354.1|350|353.54|349.44|356.63|352.53|353.47|349.37|3966
1627041600000|2021-07-23 12:00:00|353.56|349.46|355.93|351.83|355.95|351.85|352.44|348.34|3824
1627045200000|2021-07-23 13:00:00|355.9|351.8|357.72|353.62|358.39|354.29|354.78|350.68|2778
1627048800000|2021-07-23 14:00:00|357.77|353.67|356.98|352.88|357.89|353.79|356.27|352.17|3415
1627052400000|2021-07-23 15:00:00|357.01|352.91|353.21|349.11|357.31|353.21|352.69|348.59|3385
1627056000000|2021-07-23 16:00:00|353.2|349.1|349.49|345.39|353.68|349.58|347.72|343.62|4740
1627059600000|2021-07-23 17:00:00|349.5|345.4|349.74|345.64|350.39|346.29|348.04|343.94|3639
1627063200000|2021-07-23 18:00:00|349.71|345.61|349.58|345.48|351.23|347.13|348.63|344.53|3421
1627066800000|2021-07-23 19:00:00|349.68|345.58|350.47|346.37|351.34|347.24|348.89|344.79|3047
1627070400000|2021-07-23 20:00:00|350.49|346.39|353.33|349.23|353.43|349.33|349.67|345.57|3900
1627110000000|2021-07-24 07:00:00|370.48|366.38|370.12|366.02|370.89|366.79|369.07|364.97|3893
1627113600000|2021-07-24 08:00:00|370.13|366.03|366.77|362.67|370.53|366.43|366.08|361.98|4620
1627117200000|2021-07-24 09:00:00|366.76|362.66|368.78|364.68|368.99|364.89|366.62|362.52|3314
1627120800000|2021-07-24 10:00:00|368.79|364.69|368.5|364.4|370.74|366.64|366.87|362.77|4403
1627124400000|2021-07-24 11:00:00|368.49|364.39|367.22|363.12|370.26|366.16|364.84|360.74|5069
1627128000000|2021-07-24 12:00:00|367.2|363.1|368|363.9|368.05|363.95|366.27|362.17|4293
1627131600000|2021-07-24 13:00:00|367.99|363.89|367.08|362.98|369.24|365.14|366.82|362.72|3848
1627135200000|2021-07-24 14:00:00|367|362.9|366.88|362.78|368.23|364.13|365.23|361.13|4324
1627138800000|2021-07-24 15:00:00|366.89|362.79|368.65|364.55|371.16|367.06|365.76|361.66|5043
1627142400000|2021-07-24 16:00:00|368.69|364.59|374.6|370.5|376.03|371.93|368.59|364.49|7553
1627146000000|2021-07-24 17:00:00|374.57|370.47|371.11|367.01|375.5|371.4|370.75|366.65|5605
1627149600000|2021-07-24 18:00:00|371.14|367.04|370.42|366.32|372.11|368.01|368.89|364.79|5083
1627153200000|2021-07-24 19:00:00|370.44|366.34|366.6|362.5|370.44|366.34|365.35|361.25|5316
1627156800000|2021-07-24 20:00:00|366.59|362.49|365.73|361.63|367.28|363.18|364.15|360.05|5004
1627160400000|2021-07-24 21:00:00|365.72|361.62|367.68|363.58|368.07|363.97|364.78|360.68|4030
1627164000000|2021-07-24 22:00:00|367.69|363.59|367.61|363.51|367.76|363.66|365|360.9|5064
1627167600000|2021-07-24 23:00:00|367.62|363.52|368.91|364.81|369.26|365.16|365.96|361.86|4888
1627171200000|2021-07-25 00:00:00|368.93|364.83|363.92|359.82|371.39|367.29|362.76|358.66|6328
1627174800000|2021-07-25 01:00:00|363.89|359.79|361.14|357.04|364.63|360.53|360.08|355.98|5777
1627178400000|2021-07-25 02:00:00|361.13|357.03|364.97|360.87|365.24|361.14|360.6|356.5|5244
1627182000000|2021-07-25 03:00:00|364.96|360.86|364|359.9|366.26|362.16|363.62|359.52|4710
1627185600000|2021-07-25 04:00:00|363.99|359.89|367.26|363.16|369.39|365.29|363.57|359.47|5852
1627189200000|2021-07-25 05:00:00|367.27|363.17|366.61|362.51|368.41|364.31|365.34|361.24|5341
1627192800000|2021-07-25 06:00:00|366.6|362.5|367.32|363.22|368.44|364.34|366.21|362.11|4946
1627196400000|2021-07-25 07:00:00|367.33|363.23|369.91|365.81|370.81|366.71|367.02|362.92|5511
1627200000000|2021-07-25 08:00:00|369.9|365.8|367.49|363.39|370.85|366.75|366.72|362.62|4687
1627203600000|2021-07-25 09:00:00|367.5|363.4|368.11|364.01|368.55|364.45|365.73|361.63|4698
1627207200000|2021-07-25 10:00:00|368.1|364|364.19|360.09|371.77|367.67|364.19|360.09|5299
1627210800000|2021-07-25 11:00:00|364.14|360.04|363.46|359.36|365.82|361.72|362.05|357.95|4828
1627214400000|2021-07-25 12:00:00|363.45|359.35|362.47|358.37|363.6|359.5|361.44|357.34|5431
1627218000000|2021-07-25 13:00:00|362.46|358.36|360.65|356.55|363.58|359.48|359.14|355.04|5461
1627221600000|2021-07-25 14:00:00|360.66|356.56|359.57|355.47|360.86|356.76|357.09|352.99|5303
1627225200000|2021-07-25 15:00:00|359.5|355.4|360.31|356.21|362.54|358.44|358.07|353.97|5037
1627228800000|2021-07-25 16:00:00|360.32|356.22|360.65|356.55|361.53|357.43|358.52|354.42|4799
1627232400000|2021-07-25 17:00:00|360.64|356.54|362.74|358.64|362.82|358.72|359.25|355.15|4801
1627236000000|2021-07-25 18:00:00|362.75|358.65|363.67|359.57|364.29|360.19|362.5|358.4|3298
1627239600000|2021-07-25 19:00:00|363.68|359.58|363.08|358.98|364.96|360.86|361.98|357.88|4450
1627243200000|2021-07-25 20:00:00|363.05|358.95|363.81|359.71|364.15|360.05|361.49|357.39|3604
1627246800000|2021-07-25 21:00:00|363.83|359.73|364.4|360.3|365.07|360.97|363.08|358.98|2730
1627250400000|2021-07-25 22:00:00|364.44|360.34|364.36|360.26|364.47|360.37|362.39|358.29|2477
1627254000000|2021-07-25 23:00:00|364.35|360.25|368.11|364.01|368.25|364.15|363.65|359.55|4184
1627257600000|2021-07-26 00:00:00|368.07|363.97|377.88|373.78|379.29|375.19|365.98|361.88|6761
1627261200000|2021-07-26 01:00:00|377.87|373.77|389.71|385.61|393.89|389.79|377.87|373.77|9411
1627264800000|2021-07-26 02:00:00|389.72|385.62|387.35|383.25|390.6|386.5|386.15|382.05|6681
1627268400000|2021-07-26 03:00:00|387.39|383.29|391.35|387.25|391.47|387.37|387.25|383.15|5634
1627272000000|2021-07-26 04:00:00|391.3|387.2|391.91|387.81|394.5|390.4|390.28|386.18|6245
1627275600000|2021-07-26 05:00:00|391.9|387.8|395.13|391.03|395.5|391.4|390.35|386.25|5357
1627279200000|2021-07-26 06:00:00|395.14|391.04|392.39|388.29|397.91|393.81|391.53|387.43|6967
1627282800000|2021-07-26 07:00:00|392.41|388.31|387.25|383.15|395.54|391.44|384.65|380.55|6754
1627286400000|2021-07-26 08:00:00|387.28|383.18|388.47|384.37|389.25|385.15|383.24|379.14|6284
1627290000000|2021-07-26 09:00:00|388.48|384.38|389.85|385.75|391.79|387.69|387.88|383.78|5460
1627293600000|2021-07-26 10:00:00|389.83|385.73|392.66|388.56|393.25|389.15|388.23|384.13|5142
1627297200000|2021-07-26 11:00:00|392.6|388.5|390.99|386.89|392.67|388.57|389.26|385.16|5110
1627300800000|2021-07-26 12:00:00|390.97|386.87|391.4|387.3|394.77|390.67|388.71|384.61|5781
1627304400000|2021-07-26 13:00:00|391.41|387.31|388.36|384.26|391.42|387.32|383.82|379.72|6449
1627308000000|2021-07-26 14:00:00|388.35|384.25|387.58|383.48|391.3|387.2|386.48|382.38|4664
1627311600000|2021-07-26 15:00:00|387.64|383.54|391.6|387.5|392.2|388.1|386.5|382.4|4663
1627315200000|2021-07-26 16:00:00|391.55|387.45|390.92|386.82|394.62|390.52|389.7|385.6|7028
1627318800000|2021-07-26 17:00:00|390.97|386.87|392.9|388.8|393.95|389.85|388.9|384.8|5569
1627322400000|2021-07-26 18:00:00|392.92|388.82|393.57|389.47|395.06|390.96|390.32|386.22|5822
1627326000000|2021-07-26 19:00:00|393.58|389.48|390.49|386.39|401.97|397.87|390.49|386.39|7606
1627329600000|2021-07-26 20:00:00|390.48|386.38|376.28|372.18|390.99|386.89|372.59|368.49|10470
1627333200000|2021-07-26 21:00:00|376.27|372.17|372.55|368.45|376.27|372.17|365.25|361.15|7472
1627336800000|2021-07-26 22:00:00|372.56|368.46|372.81|368.71|373.85|369.75|367.62|363.52|7786
1627340400000|2021-07-26 23:00:00|372.88|368.78|370.1|366|372.9|368.8|369.34|365.24|5924
1627344000000|2021-07-27 00:00:00|370.09|365.99|372.25|368.15|376.9|372.8|366.07|361.97|8395
1627347600000|2021-07-27 01:00:00|372.17|368.07|364.71|360.61|372.66|368.56|363.7|359.6|8094
1627351200000|2021-07-27 02:00:00|364.7|360.6|364.26|360.16|368.87|364.77|363.52|359.42|7010
1627354800000|2021-07-27 03:00:00|364.24|360.14|366.18|362.08|367.35|363.25|362.29|358.19|6197
1627358400000|2021-07-27 04:00:00|366.15|362.05|366.64|362.54|368.8|364.7|365.34|361.24|5906
1627362000000|2021-07-27 05:00:00|366.63|362.53|369.04|364.94|369.5|365.4|366.19|362.09|5923
1627365600000|2021-07-27 06:00:00|369.03|364.93|367.97|363.87|370.46|366.36|367.21|363.11|6091
1627369200000|2021-07-27 07:00:00|367.94|363.84|369.6|365.5|369.99|365.89|366.95|362.85|5407
1627372800000|2021-07-27 08:00:00|369.59|365.49|370.93|366.83|373.8|369.7|367.46|363.36|5839
1627376400000|2021-07-27 09:00:00|371.11|367.01|373.9|369.8|375.41|371.31|368.66|364.56|5468
1627380000000|2021-07-27 10:00:00|373.95|369.85|374.49|370.39|374.9|370.8|371.97|367.87|4501
1627383600000|2021-07-27 11:00:00|374.45|370.35|377.53|373.43|377.8|373.7|373.7|369.6|4404
1627387200000|2021-07-27 12:00:00|377.48|373.38|379.14|375.04|379.83|375.73|375.23|371.13|6214
1627390800000|2021-07-27 13:00:00|379.16|375.06|378.61|374.51|380.78|376.68|377.33|373.23|5951
1627394400000|2021-07-27 14:00:00|378.62|374.52|376.4|372.3|381.04|376.94|370.62|366.52|7984
1627398000000|2021-07-27 15:00:00|376.38|372.28|376|371.9|379.45|375.35|374.4|370.3|6651
1627401600000|2021-07-27 16:00:00|375.98|371.88|368.9|364.8|376.94|372.84|368.9|364.8|7097
1627405200000|2021-07-27 17:00:00|368.96|364.86|371.03|366.93|371.87|367.77|368.77|364.67|5404
1627408800000|2021-07-27 18:00:00|371.02|366.92|371.24|367.14|372.72|368.62|367.64|363.54|5972
1627412400000|2021-07-27 19:00:00|371.26|367.16|370.41|366.31|372.88|368.78|370.14|366.04|4450
1627416000000|2021-07-27 20:00:00|370.5|366.4|372.39|368.29|374.24|370.14|370.43|366.33|4393
1627419600000|2021-07-27 21:00:00|372.4|368.3|374.27|370.17|374.38|370.28|371.95|367.85|3577
1627423200000|2021-07-27 22:00:00|374.28|370.18|376.98|372.88|378.03|373.93|371.02|366.92|6177
1627426800000|2021-07-27 23:00:00|376.99|372.89|377.77|373.67|378.2|374.1|373.62|369.52|4985
1627430400000|2021-07-28 00:00:00|377.7|373.6|374.62|370.52|378.06|373.96|373.68|369.58|5691
1627434000000|2021-07-28 01:00:00|374.63|370.53|381.93|377.83|381.94|377.84|372.72|368.62|5380
1627437600000|2021-07-28 02:00:00|381.91|377.81|381.35|377.25|384.4|380.3|380|375.9|5758
1627441200000|2021-07-28 03:00:00|381.34|377.24|378.9|374.8|381.7|377.6|378.41|374.31|5233
1627444800000|2021-07-28 04:00:00|378.84|374.74|376.84|372.74|380.9|376.8|376.82|372.72|4617
1627448400000|2021-07-28 05:00:00|376.78|372.68|378.73|374.63|379.51|375.41|376.6|372.5|4597
1627452000000|2021-07-28 06:00:00|378.8|374.7|372.77|368.67|379|374.9|370.69|366.59|5975
1627455600000|2021-07-28 07:00:00|372.78|368.68|397.8|393.7|403.62|399.52|372.7|368.6|8455
1627459200000|2021-07-28 08:00:00|397.85|393.75|389.79|385.69|403.08|398.98|387.71|383.61|8244
1627462800000|2021-07-28 09:00:00|389.81|385.71|393.55|389.45|394.08|389.98|389.69|385.59|6521
1627466400000|2021-07-28 10:00:00|393.45|389.35|389.84|385.74|395.41|391.31|389.5|385.4|6122
1627470000000|2021-07-28 11:00:00|389.86|385.76|393.11|389.01|395.22|391.12|387.75|383.65|6942
1627473600000|2021-07-28 12:00:00|393.08|388.98|384.85|380.75|393.68|389.58|384.26|380.16|6636
1627477200000|2021-07-28 13:00:00|384.84|380.74|386.67|382.57|388.43|384.33|384.19|380.09|6437
1627480800000|2021-07-28 14:00:00|386.66|382.56|387.47|383.37|388.61|384.51|385.21|381.11|5622
1627484400000|2021-07-28 15:00:00|387.49|383.39|394.13|390.03|397.12|393.02|386.71|382.61|6357
1627488000000|2021-07-28 16:00:00|394.11|390.01|399.81|395.71|399.89|395.79|391.54|387.44|6774
1627491600000|2021-07-28 17:00:00|399.82|395.72|388.02|383.92|402.53|398.43|386.82|382.72|8365
1627495200000|2021-07-28 18:00:00|388.04|383.94|397.81|393.71|400.05|395.95|386.65|382.55|7300
1627498800000|2021-07-28 19:00:00|397.83|393.73|395.53|391.43|399.66|395.56|394.39|390.29|5926
1627502400000|2021-07-28 20:00:00|395.51|391.41|393.34|389.24|395.77|391.67|392.41|388.31|5269
1627506000000|2021-07-28 21:00:00|393.32|389.22|392.38|388.28|393.76|389.66|391.59|387.49|4218
1627509600000|2021-07-28 22:00:00|392.37|388.27|389.98|385.88|393.84|389.74|388.12|384.02|5030
1627513200000|2021-07-28 23:00:00|389.92|385.82|394.05|389.95|395.03|390.93|388.27|384.17|6595
1627516800000|2021-07-29 00:00:00|394.06|389.96|384.64|380.54|394.18|390.08|384.63|380.53|6504
1627520400000|2021-07-29 01:00:00|384.63|380.53|384.98|380.88|386.14|382.04|382.47|378.37|5886
1627524000000|2021-07-29 02:00:00|384.97|380.87|385.76|381.66|390.13|386.03|384.14|380.04|5084
1627527600000|2021-07-29 03:00:00|385.77|381.67|384.71|380.61|386.61|382.51|383.41|379.31|4914
1627531200000|2021-07-29 04:00:00|384.7|380.6|389.05|384.95|389.35|385.25|383.35|379.25|5970
1627534800000|2021-07-29 05:00:00|389.07|384.97|392.26|388.16|392.59|388.49|387.97|383.87|4258
1627538400000|2021-07-29 06:00:00|392.29|388.19|390.66|386.56|392.58|388.48|390.11|386.01|4017
1627542000000|2021-07-29 07:00:00|390.73|386.63|389.36|385.26|391.55|387.45|388.93|384.83|3980
1627545600000|2021-07-29 08:00:00|389.39|385.29|386.97|382.87|390.7|386.6|386.17|382.07|4511
1627549200000|2021-07-29 09:00:00|386.96|382.86|392.27|388.17|392.51|388.41|386.95|382.85|5537
1627552800000|2021-07-29 10:00:00|392.28|388.18|389.38|385.28|392.67|388.57|388.24|384.14|4849
1627556400000|2021-07-29 11:00:00|389.35|385.25|385.49|381.39|390.87|386.77|383.9|379.8|5152
1627560000000|2021-07-29 12:00:00|385.48|381.38|386.33|382.23|386.4|382.3|383.6|379.5|5044
1627563600000|2021-07-29 13:00:00|386.29|382.19|388.94|384.84|389.44|385.34|385.77|381.67|4596
1627567200000|2021-07-29 14:00:00|388.96|384.86|389.84|385.74|390.2|386.1|385.35|381.25|5455
1627570800000|2021-07-29 15:00:00|389.9|385.8|389.9|385.8|391.75|387.65|388.43|384.33|5370
1627574400000|2021-07-29 16:00:00|389.93|385.83|393.27|389.17|394.47|390.37|388.45|384.35|5749
1627578000000|2021-07-29 17:00:00|393.2|389.1|390.15|386.05|394.38|390.28|389.39|385.29|4850
1627581600000|2021-07-29 18:00:00|390.17|386.07|389.9|385.8|393.25|389.15|389.7|385.6|4411
1627585200000|2021-07-29 19:00:00|389.87|385.77|389.01|384.91|391.63|387.53|386.9|382.8|3832
1627588800000|2021-07-29 20:00:00|389.05|384.95|391.43|387.33|393.89|389.79|388.56|384.46|4392
1627592400000|2021-07-29 21:00:00|391.45|387.35|389.28|385.18|391.89|387.79|388.8|384.7|2599
1627596000000|2021-07-29 22:00:00|389.25|385.15|393.84|389.74|393.94|389.84|388.92|384.82|3872
1627599600000|2021-07-29 23:00:00|393.82|389.72|398.81|394.71|400.74|396.64|393.67|389.57|6166
1627603200000|2021-07-30 00:00:00|398.82|394.72|398.07|393.97|401.45|397.35|396.31|392.21|5856
1627606800000|2021-07-30 01:00:00|398|393.9|401.28|397.18|401.48|397.38|397.51|393.41|5572
1627610400000|2021-07-30 02:00:00|401.26|397.16|398.85|394.75|402.16|398.06|398.59|394.49|4556
1627614000000|2021-07-30 03:00:00|398.86|394.76|399.88|395.78|400.59|396.49|398.76|394.66|4162
1627617600000|2021-07-30 04:00:00|399.91|395.81|397.17|393.07|401.04|396.94|396.18|392.08|4642
1627621200000|2021-07-30 05:00:00|397.18|393.08|395.9|391.8|397.33|393.23|394.91|390.81|4283
1627624800000|2021-07-30 06:00:00|395.89|391.79|398.17|394.07|398.28|394.18|394.41|390.31|4727
1627628400000|2021-07-30 07:00:00|398.16|394.06|397.24|393.14|398.25|394.15|395.89|391.79|4032
1627632000000|2021-07-30 08:00:00|397.22|393.12|384.45|380.35|397.7|393.6|380.6|376.5|5677
1627635600000|2021-07-30 09:00:00|384.46|380.36|385.09|380.99|385.26|381.16|380.96|376.86|7468
1627639200000|2021-07-30 10:00:00|385.05|380.95|385.31|381.21|385.81|381.71|382.51|378.41|5601
1627642800000|2021-07-30 11:00:00|385.3|381.2|383.11|379.01|385.84|381.74|382.92|378.82|4699
1627646400000|2021-07-30 12:00:00|383.12|379.02|382.64|378.54|385.13|381.03|382.25|378.15|4654
1627650000000|2021-07-30 13:00:00|382.61|378.51|383.46|379.36|385.18|381.08|382.18|378.08|4197
1627653600000|2021-07-30 14:00:00|383.45|379.35|385.57|381.47|386.58|382.48|383.22|379.12|4114
1627657200000|2021-07-30 15:00:00|385.61|381.51|387.1|383|388.68|384.58|383.94|379.84|4878
1627660800000|2021-07-30 16:00:00|387.08|382.98|386.1|382|387.39|383.29|385.74|381.64|4289
1627664400000|2021-07-30 17:00:00|386.07|381.97|389.51|385.41|389.95|385.85|386.01|381.91|4673
1627668000000|2021-07-30 18:00:00|389.54|385.44|389.14|385.04|389.89|385.79|387.92|383.82|4033
1627671600000|2021-07-30 19:00:00|389.15|385.05|390.72|386.62|391.1|387|388.41|384.31|4423
1627675200000|2021-07-30 20:00:00|390.64|386.54|397.34|393.24|399.68|395.58|390.24|386.14|6955
1627714800000|2021-07-31 07:00:00|405.14|401.04|405.01|400.91|405.65|401.55|404.96|400.86|2545
1627718400000|2021-07-31 08:00:00|405.02|400.92|408.34|404.24|408.36|404.26|404.58|400.48|4014
1627722000000|2021-07-31 09:00:00|408.33|404.23|406.53|402.43|408.47|404.37|405.23|401.13|4049
1627725600000|2021-07-31 10:00:00|406.54|402.44|408|403.9|412.37|408.27|405.38|401.28|4606
1627729200000|2021-07-31 11:00:00|407.99|403.89|406.14|402.04|409.44|405.34|403.07|398.97|5752
1627732800000|2021-07-31 12:00:00|406.09|401.99|407.21|403.11|408.97|404.87|404.82|400.72|4867
1627736400000|2021-07-31 13:00:00|407.22|403.12|410.21|406.11|411.45|407.35|404.43|400.33|6213
1627740000000|2021-07-31 14:00:00|410.2|406.1|408.43|404.33|410.2|406.1|405.86|401.76|6051
1627743600000|2021-07-31 15:00:00|408.42|404.32|409.14|405.04|409.34|405.24|406.19|402.09|5245
1627747200000|2021-07-31 16:00:00|409.15|405.05|407.21|403.11|411.94|407.84|406.74|402.64|6102
1627750800000|2021-07-31 17:00:00|407.22|403.12|404.61|400.51|408.67|404.57|404.23|400.13|5493
1627754400000|2021-07-31 18:00:00|404.6|400.5|407.09|402.99|407.39|403.29|403.77|399.67|4594
1627758000000|2021-07-31 19:00:00|407.1|403|405.99|401.89|407.41|403.31|405.25|401.15|4177
1627761600000|2021-07-31 20:00:00|405.98|401.88|410.27|406.17|411.25|407.15|404.93|400.83|4615
1627765200000|2021-07-31 21:00:00|410.26|406.16|412.28|408.18|412.46|408.36|409.94|405.84|4600
1627768800000|2021-07-31 22:00:00|412.27|408.17|413.38|409.28|413.61|409.51|409.77|405.67|5355
1627772400000|2021-07-31 23:00:00|413.39|409.29|408.96|404.86|414.08|409.98|408.16|404.06|5444
1627776000000|2021-08-01 00:00:00|408.93|404.83|418.15|414.05|419.22|415.12|405.93|401.83|7532
1627779600000|2021-08-01 01:00:00|418.19|414.09|414.58|410.48|418.8|414.7|413.31|409.21|6092
1627783200000|2021-08-01 02:00:00|414.57|410.47|420.57|416.47|420.59|416.49|413.59|409.49|5510
1627786800000|2021-08-01 03:00:00|420.58|416.48|423.49|419.39|424.43|420.33|418.05|413.95|6176
1627790400000|2021-08-01 04:00:00|423.47|419.37|423.04|418.94|425.15|421.05|422.2|418.1|5543
1627794000000|2021-08-01 05:00:00|423.03|418.93|420.49|416.39|424.62|420.52|417.76|413.66|6401
1627797600000|2021-08-01 06:00:00|420.5|416.4|418.78|414.68|420.77|416.67|417.62|413.52|5129
1627801200000|2021-08-01 07:00:00|418.8|414.7|416.61|412.51|419.91|415.81|415.98|411.88|5717
1627804800000|2021-08-01 08:00:00|416.6|412.5|417.33|413.23|419.38|415.28|416.01|411.91|4642
1627808400000|2021-08-01 09:00:00|417.32|413.22|419.65|415.55|419.72|415.62|416.86|412.76|4766
1627812000000|2021-08-01 10:00:00|419.67|415.57|411.97|407.87|419.67|415.57|409.6|405.5|6065
1627815600000|2021-08-01 11:00:00|411.98|407.88|412.37|408.27|413.55|409.45|408.14|404.04|6997
1627819200000|2021-08-01 12:00:00|412.33|408.23|411.6|407.5|414.54|410.44|411.35|407.25|5240
1627822800000|2021-08-01 13:00:00|411.61|407.51|410.7|406.6|412.49|408.39|408.65|404.55|5875
1627826400000|2021-08-01 14:00:00|410.69|406.59|411.06|406.96|413.86|409.76|409.05|404.95|6746
1627830000000|2021-08-01 15:00:00|411.02|406.92|412.43|408.33|414.83|410.73|410.06|405.96|6089
1627833600000|2021-08-01 16:00:00|412.45|408.35|411.7|407.6|412.84|408.74|405.12|401.02|7871
1627837200000|2021-08-01 17:00:00|411.71|407.61|411.13|407.03|413.49|409.39|408.15|404.05|6669
1627840800000|2021-08-01 18:00:00|411.11|407.01|415.45|411.35|415.67|411.57|409.9|405.8|5434
1627844400000|2021-08-01 19:00:00|415.47|411.37|415.76|411.66|417.51|413.41|406.56|402.46|8499
1627848000000|2021-08-01 20:00:00|415.73|411.63|416.46|412.36|421.19|417.09|414.54|410.44|7368
1627851600000|2021-08-01 21:00:00|416.52|412.42|413.59|409.49|416.63|412.53|412.39|408.29|4153
1627855200000|2021-08-01 22:00:00|413.6|409.5|405.43|401.33|415.36|411.26|403.79|399.69|7179
1627858800000|2021-08-01 23:00:00|405.42|401.32|395.92|391.82|407.34|403.24|388.8|384.7|8284
1627862400000|2021-08-02 00:00:00|395.89|391.79|392.55|388.45|400.38|396.28|391.6|387.5|8421
1627866000000|2021-08-02 01:00:00|392.56|388.46|394.25|390.15|397.71|393.61|391.18|387.08|7203
1627869600000|2021-08-02 02:00:00|394.26|390.16|399.95|395.85|400.51|396.41|393.44|389.34|5929
1627873200000|2021-08-02 03:00:00|399.94|395.84|399.21|395.11|399.95|395.85|398.52|394.42|4090
1627876800000|2021-08-02 04:00:00|399.2|395.1|398.24|394.14|400.75|396.65|397.9|393.8|4646
1627880400000|2021-08-02 05:00:00|398.22|394.12|399.95|395.85|401.84|397.74|398.19|394.09|4526
1627884000000|2021-08-02 06:00:00|400|395.9|416.4|412.3|417.9|413.8|399.35|395.25|6694
1627887600000|2021-08-02 07:00:00|416.39|412.29|412.39|408.29|417.53|413.43|410.5|406.4|7074
1627891200000|2021-08-02 08:00:00|412.41|408.31|408.64|404.54|413.88|409.78|405.68|401.58|6732
1627894800000|2021-08-02 09:00:00|408.63|404.53|411.96|407.86|414.26|410.16|406.24|402.14|6360
1627898400000|2021-08-02 10:00:00|411.93|407.83|411.56|407.46|412.49|408.39|409.6|405.5|5162
1627902000000|2021-08-02 11:00:00|411.55|407.45|413.73|409.63|414.63|410.53|408.98|404.88|5709
1627905600000|2021-08-02 12:00:00|413.79|409.69|409.04|404.94|415.98|411.88|404.1|400|8101
1627909200000|2021-08-02 13:00:00|409.05|404.95|413.24|409.14|414.24|410.14|407.24|403.14|6935
1627912800000|2021-08-02 14:00:00|413.23|409.13|411.52|407.42|414|409.9|410.47|406.37|6255
1627916400000|2021-08-02 15:00:00|411.5|407.4|408.8|404.7|413.19|409.09|408.72|404.62|5492
1627920000000|2021-08-02 16:00:00|408.82|404.72|410.85|406.75|412.81|408.71|408.56|404.46|5382
1627923600000|2021-08-02 17:00:00|410.82|406.72|409.73|405.63|411.66|407.56|408.93|404.83|4822
1627927200000|2021-08-02 18:00:00|409.72|405.62|409.56|405.46|410.89|406.79|408.5|404.4|4465
1627930800000|2021-08-02 19:00:00|409.59|405.49|406.09|401.99|410.78|406.68|405.36|401.26|5696
1627934400000|2021-08-02 20:00:00|406.12|402.02|404.11|400.01|409.16|405.06|402.79|398.69|6548
1627938000000|2021-08-02 21:00:00|404.1|400|405.46|401.36|405.81|401.71|402.33|398.23|4020
1627941600000|2021-08-02 22:00:00|405.48|401.38|408.25|404.15|409.56|405.46|404.68|400.58|4924
1627945200000|2021-08-02 23:00:00|408.3|404.2|404.72|400.62|409.44|405.34|404.25|400.15|4557
1627948800000|2021-08-03 00:00:00|404.73|400.63|409.61|405.51|411.48|407.38|401.13|397.03|6790
1627952400000|2021-08-03 01:00:00|409.62|405.52|399.42|395.32|409.71|405.61|399.35|395.25|6394
1627956000000|2021-08-03 02:00:00|399.37|395.27|399.44|395.34|402.4|398.3|398.8|394.7|4709
1627959600000|2021-08-03 03:00:00|399.34|395.24|397.55|393.45|400.88|396.78|395.89|391.79|6215
1627963200000|2021-08-03 04:00:00|397.51|393.41|394.63|390.53|399.82|395.72|393.89|389.79|5530
1627966800000|2021-08-03 05:00:00|394.64|390.54|394.6|390.5|395.82|391.72|390.74|386.64|6108
1627970400000|2021-08-03 06:00:00|394.56|390.46|394.85|390.75|396.48|392.38|393.25|389.15|4596
1627974000000|2021-08-03 07:00:00|394.91|390.81|396.95|392.85|398.3|394.2|393.05|388.95|5676
1627977600000|2021-08-03 08:00:00|396.96|392.86|396.23|392.13|397.86|393.76|394.67|390.57|5343
1627981200000|2021-08-03 09:00:00|396.28|392.18|397.63|393.53|398.01|393.91|394.4|390.3|4950
1627984800000|2021-08-03 10:00:00|397.65|393.55|397.98|393.88|399.87|395.77|396.34|392.24|5498
1627988400000|2021-08-03 11:00:00|397.97|393.87|395.11|391.01|398.59|394.49|394.9|390.8|5229
1627992000000|2021-08-03 12:00:00|395.09|390.99|398.28|394.18|398.75|394.65|388.93|384.83|7648
1627995600000|2021-08-03 13:00:00|398.31|394.21|405.49|401.39|410.42|406.32|398.26|394.16|6435
1627999200000|2021-08-03 14:00:00|405.47|401.37|402.75|398.65|408|403.9|402.41|398.31|6528
1628002800000|2021-08-03 15:00:00|402.72|398.62|401.63|397.53|403.56|399.46|398.96|394.86|6146
1628006400000|2021-08-03 16:00:00|401.62|397.52|402.88|398.78|405.63|401.53|399.98|395.88|6481
1628010000000|2021-08-03 17:00:00|402.85|398.75|399.25|395.15|403.98|399.88|399.15|395.05|4970
1628013600000|2021-08-03 18:00:00|399.27|395.17|403.6|399.5|403.76|399.66|397.52|393.42|5804
1628017200000|2021-08-03 19:00:00|403.68|399.58|402.53|398.43|406.92|402.82|401.51|397.41|5509
1628020800000|2021-08-03 20:00:00|402.49|398.39|403.35|399.25|404.85|400.75|400.82|396.72|6424
1628024400000|2021-08-03 21:00:00|403.37|399.27|405.77|401.67|406|401.9|403|398.9|3951
1628028000000|2021-08-03 22:00:00|405.8|401.7|405.56|401.46|408.71|404.61|404.58|400.48|5787
1628031600000|2021-08-03 23:00:00|405.58|401.48|404.45|400.35|407.93|403.83|402.85|398.75|6334
1628035200000|2021-08-04 00:00:00|404.44|400.34|404.75|400.65|406.39|402.29|400.37|396.27|6962
1628038800000|2021-08-04 01:00:00|404.74|400.64|406.79|402.69|408.75|404.65|403.87|399.77|6052
1628042400000|2021-08-04 02:00:00|406.78|402.68|403.02|398.92|407.81|403.71|402.86|398.76|5559
1628046000000|2021-08-04 03:00:00|402.99|398.89|401.22|397.12|403.44|399.34|400.88|396.78|5390
1628049600000|2021-08-04 04:00:00|401.16|397.06|400.59|396.49|401.84|397.74|398.7|394.6|5504
1628053200000|2021-08-04 05:00:00|400.58|396.48|401.92|397.82|404.09|399.99|399.87|395.77|5524
1628056800000|2021-08-04 06:00:00|401.93|397.83|398.61|394.51|401.99|397.89|397.76|393.66|5284
1628060400000|2021-08-04 07:00:00|398.64|394.54|398.53|394.43|399.33|395.23|396.67|392.57|5430
1628064000000|2021-08-04 08:00:00|398.44|394.34|397.96|393.86|399.54|395.44|394.7|390.6|5677
1628067600000|2021-08-04 09:00:00|397.95|393.85|398.92|394.82|399.57|395.47|396.74|392.64|4622
1628071200000|2021-08-04 10:00:00|398.9|394.8|401.13|397.03|402.01|397.91|398.5|394.4|3752
1628074800000|2021-08-04 11:00:00|401.14|397.04|401.6|397.5|402.23|398.13|399.86|395.76|5276
1628078400000|2021-08-04 12:00:00|401.62|397.52|407.47|403.37|407.82|403.72|401.54|397.44|6092
1628082000000|2021-08-04 13:00:00|407.5|403.4|409.18|405.08|411.04|406.94|405.85|401.75|6198
1628085600000|2021-08-04 14:00:00|409.25|405.15|410.8|406.7|411.1|407|407.28|403.18|5353
1628089200000|2021-08-04 15:00:00|410.81|406.71|414.1|410|414.55|410.45|410.81|406.71|5904
1628092800000|2021-08-04 16:00:00|414.09|409.99|416.48|412.38|416.91|412.81|412.61|408.51|6583
1628096400000|2021-08-04 17:00:00|416.45|412.35|414.87|410.77|416.98|412.88|413.84|409.74|5918
1628100000000|2021-08-04 18:00:00|414.82|410.72|414.34|410.24|417.2|413.1|414.2|410.1|4979
1628103600000|2021-08-04 19:00:00|414.35|410.25|414.7|410.6|415.56|411.46|413.3|409.2|4765
1628107200000|2021-08-04 20:00:00|414.71|410.61|413.55|409.45|416.12|412.02|411.76|407.66|4294
1628110800000|2021-08-04 21:00:00|413.52|409.42|415.26|411.16|416.47|412.37|413.47|409.37|3949
1628114400000|2021-08-04 22:00:00|415.22|411.12|413.37|409.27|417.25|413.15|411.31|407.21|5559
1628118000000|2021-08-04 23:00:00|413.29|409.19|413.42|409.32|415.89|411.79|412.09|407.99|5121
1628121600000|2021-08-05 00:00:00|413.4|409.3|410.05|405.95|416.3|412.2|409.38|405.28|5912
1628125200000|2021-08-05 01:00:00|410.07|405.97|410.75|406.65|411.97|407.87|406.41|402.31|5616
1628128800000|2021-08-05 02:00:00|410.74|406.64|409.82|405.72|411.52|407.42|408.1|404|4775
1628132400000|2021-08-05 03:00:00|409.81|405.71|411.5|407.4|411.81|407.71|409.34|405.24|5210
1628136000000|2021-08-05 04:00:00|411.47|407.37|413.95|409.85|417.14|413.04|411.04|406.94|5234
1628139600000|2021-08-05 05:00:00|413.93|409.83|414.7|410.6|415.71|411.61|412.24|408.14|4809
1628143200000|2021-08-05 06:00:00|414.64|410.54|410.39|406.29|414.64|410.54|410.05|405.95|5663
1628146800000|2021-08-05 07:00:00|410.34|406.24|409.61|405.51|413.27|409.17|407.94|403.84|5913
1628150400000|2021-08-05 08:00:00|409.6|405.5|405.08|400.98|410.88|406.78|404.83|400.73|5579
1628154000000|2021-08-05 09:00:00|405.07|400.97|402.73|398.63|406.75|402.65|400.33|396.23|7371
1628157600000|2021-08-05 10:00:00|402.7|398.6|403.33|399.23|404.49|400.39|401.23|397.13|6228
1628161200000|2021-08-05 11:00:00|403.34|399.24|403.56|399.46|406.03|401.93|402.09|397.99|5502
1628164800000|2021-08-05 12:00:00|403.55|399.45|403.35|399.25|405.11|401.01|396.56|392.46|6850
1628168400000|2021-08-05 13:00:00|403.27|399.17|404.82|400.72|404.83|400.73|399.88|395.78|7019
1628172000000|2021-08-05 14:00:00|404.8|400.7|412.34|408.24|412.49|408.39|402.6|398.5|7274
1628175600000|2021-08-05 15:00:00|412.32|408.22|411.97|407.87|416.2|412.1|409.66|405.56|6933
1628179200000|2021-08-05 16:00:00|411.89|407.79|413.85|409.75|415.2|411.1|409.91|405.81|6621
1628182800000|2021-08-05 17:00:00|413.84|409.74|417.22|413.12|420.6|416.5|413.7|409.6|6819
1628186400000|2021-08-05 18:00:00|417.19|413.09|418.37|414.27|418.77|414.67|415.01|410.91|5623
1628190000000|2021-08-05 19:00:00|418.45|414.35|418.23|414.13|421.83|417.73|417.53|413.43|4559
1628193600000|2021-08-05 20:00:00|418.03|413.93|421.96|417.86|422.33|418.23|418.03|413.93|3942
1628197200000|2021-08-05 21:00:00|421.97|417.87|422.3|418.2|423.75|419.65|420.36|416.26|3379
1628200800000|2021-08-05 22:00:00|422.45|418.35|421.17|417.07|423.32|419.22|418.83|414.73|3371
1628204400000|2021-08-05 23:00:00|421.2|417.1|421.1|417|423.53|419.43|420.12|416.02|3993
1628208000000|2021-08-06 00:00:00|421.11|417.01|417.64|413.54|423.7|419.6|415.83|411.73|6726
1628211600000|2021-08-06 01:00:00|417.62|413.52|418.82|414.72|419.39|415.29|416.06|411.96|5609
1628215200000|2021-08-06 02:00:00|418.87|414.77|416.52|412.42|418.9|414.8|415.84|411.74|4419
1628218800000|2021-08-06 03:00:00|416.6|412.5|416.4|412.3|419.58|415.48|415.59|411.49|4823
1628222400000|2021-08-06 04:00:00|416.45|412.35|416.27|412.17|418.65|414.55|414.46|410.36|4378
1628226000000|2021-08-06 05:00:00|416.28|412.18|419.65|415.55|420.03|415.93|415.8|411.7|4001
1628229600000|2021-08-06 06:00:00|419.7|415.6|419.9|415.8|421.91|417.81|418.17|414.07|5148
1628233200000|2021-08-06 07:00:00|419.89|415.79|417.98|413.88|420.15|416.05|417.47|413.37|5111
1628236800000|2021-08-06 08:00:00|417.97|413.87|418.8|414.7|419.12|415.02|417.03|412.93|4109
1628240400000|2021-08-06 09:00:00|418.81|414.71|415.8|411.7|418.82|414.72|415.68|411.58|4270
1628244000000|2021-08-06 10:00:00|415.75|411.65|416.36|412.26|418.01|413.91|413.48|409.38|5184
1628247600000|2021-08-06 11:00:00|416.35|412.25|414.02|409.92|416.4|412.3|413.98|409.88|4527
1628251200000|2021-08-06 12:00:00|414.01|409.91|417.83|413.73|418.59|414.49|412.3|408.2|5982
1628254800000|2021-08-06 13:00:00|417.84|413.74|420.31|416.21|420.92|416.82|417.21|413.11|4857
1628258400000|2021-08-06 14:00:00|420.33|416.23|420.98|416.88|422.51|418.41|418.59|414.49|3943
1628262000000|2021-08-06 15:00:00|420.95|416.85|429.05|424.95|429.62|425.52|419.41|415.31|6776
1628265600000|2021-08-06 16:00:00|429|424.9|430.75|426.65|436.24|432.14|428.91|424.81|6832
1628269200000|2021-08-06 17:00:00|430.8|426.7|435.82|431.72|435.98|431.88|430.77|426.67|6369
1628272800000|2021-08-06 18:00:00|435.76|431.66|434.78|430.68|436.08|431.98|432.51|428.41|5039
1628276400000|2021-08-06 19:00:00|434.87|430.77|435.1|431|437.3|433.2|433.92|429.82|4832
1628280000000|2021-08-06 20:00:00|435.07|430.97|433.52|429.42|436.4|432.3|430.69|426.59|5997
1628326800000|2021-08-07 09:00:00|453.71|449.61|456.65|452.55|459.88|455.78|453.71|449.61|7919
1628330400000|2021-08-07 10:00:00|456.67|452.57|460.2|456.1|464.53|460.43|455.89|451.79|7368
1628334000000|2021-08-07 11:00:00|460.18|456.08|462.36|458.26|462.67|458.57|456.16|452.06|7224
1628337600000|2021-08-07 12:00:00|462.4|458.3|453.07|448.97|466.8|462.7|450.05|445.95|9634
1628341200000|2021-08-07 13:00:00|453.09|448.99|449.61|445.51|456.99|452.89|448.72|444.62|9226
1628344800000|2021-08-07 14:00:00|449.62|445.52|455.37|451.27|455.85|451.75|449.62|445.52|7847
1628348400000|2021-08-07 15:00:00|455.38|451.28|455.68|451.58|462.17|458.07|451.59|447.49|8662
1628352000000|2021-08-07 16:00:00|455.67|451.57|458.14|454.04|459.33|455.23|444.37|440.27|10184
1628355600000|2021-08-07 17:00:00|458.13|454.03|453.01|448.91|458.25|454.15|449.06|444.96|8314
1628359200000|2021-08-07 18:00:00|453.02|448.92|454.27|450.17|456.09|451.99|449.89|445.79|6198
1628362800000|2021-08-07 19:00:00|454.26|450.16|458.2|454.1|459.27|455.17|452.91|448.81|5846
1628366400000|2021-08-07 20:00:00|458.04|453.94|461.29|457.19|461.79|457.69|455.41|451.31|7502
1628370000000|2021-08-07 21:00:00|461.3|457.2|455.07|450.97|462.32|458.22|454.18|450.08|6467
1628373600000|2021-08-07 22:00:00|455.08|450.98|455.87|451.77|458.95|454.85|454.47|450.37|7614
1628377200000|2021-08-07 23:00:00|455.89|451.79|461.32|457.22|462.16|458.06|455.88|451.78|7377
1628380800000|2021-08-08 00:00:00|461.31|457.21|463.33|459.23|468.25|464.15|457.45|453.35|9430
1628384400000|2021-08-08 01:00:00|463.32|459.22|450.8|446.7|463.6|459.5|449.4|445.3|8393
1628388000000|2021-08-08 02:00:00|450.79|446.69|447.96|443.86|451.11|447.01|445.66|441.56|7313
1628391600000|2021-08-08 03:00:00|447.95|443.85|453.87|449.77|454.61|450.51|447.61|443.51|6088
1628395200000|2021-08-08 04:00:00|453.85|449.75|451.85|447.75|455.46|451.36|450.66|446.56|6351
1628398800000|2021-08-08 05:00:00|451.86|447.76|455.68|451.58|456.49|452.39|449.84|445.74|7168
1628402400000|2021-08-08 06:00:00|455.69|451.59|459.33|455.23|462.28|458.18|455.5|451.4|7298
1628406000000|2021-08-08 07:00:00|459.38|455.28|454.87|450.77|460.98|456.88|454.13|450.03|8097
1628409600000|2021-08-08 08:00:00|454.86|450.76|450.93|446.83|457.58|453.48|450.77|446.67|7360
1628413200000|2021-08-08 09:00:00|450.91|446.81|451.99|447.89|454.3|450.2|450.74|446.64|6637
1628416800000|2021-08-08 10:00:00|452|447.9|446.99|442.89|453.51|449.41|445.35|441.25|7092
1628420400000|2021-08-08 11:00:00|447|442.9|447.29|443.19|449.84|445.74|446.15|442.05|6549
1628424000000|2021-08-08 12:00:00|447.3|443.2|450.8|446.7|452.42|448.32|446.87|442.77|6502
1628427600000|2021-08-08 13:00:00|450.82|446.72|447.85|443.75|453.12|449.02|446.79|442.69|6984
1628431200000|2021-08-08 14:00:00|447.84|443.74|435.98|431.88|448.1|444|435.62|431.52|8247
1628434800000|2021-08-08 15:00:00|435.99|431.89|437.35|433.25|439.37|435.27|435.73|431.63|7554
1628438400000|2021-08-08 16:00:00|437.34|433.24|432.75|428.65|440.8|436.7|432.74|428.64|7690
1628442000000|2021-08-08 17:00:00|432.78|428.68|431.28|427.18|434.34|430.24|428.66|424.56|7846
1628445600000|2021-08-08 18:00:00|431.29|427.19|428.86|424.76|433.61|429.51|427.47|423.37|7014
1628449200000|2021-08-08 19:00:00|428.81|424.71|429.46|425.36|430.83|426.73|425.24|421.14|8063
1628452800000|2021-08-08 20:00:00|429.45|425.35|429.71|425.61|434.15|430.05|426.34|422.24|7923
1628456400000|2021-08-08 21:00:00|429.74|425.64|433.25|429.15|433.68|429.58|428.44|424.34|5234
1628460000000|2021-08-08 22:00:00|433.24|429.14|435.13|431.03|436.71|432.61|432.31|428.21|6063
1628463600000|2021-08-08 23:00:00|435.12|431.02|431.46|427.36|436.5|432.4|430.14|426.04|6294
1628467200000|2021-08-09 00:00:00|431.47|427.37|422.13|418.03|433.39|429.29|420.29|416.19|8046
1628470800000|2021-08-09 01:00:00|422.14|418.04|423.26|419.16|425.48|421.38|418.08|413.98|7300
1628474400000|2021-08-09 02:00:00|423.27|419.17|426|421.9|426.67|422.57|422.66|418.56|6260
1628478000000|2021-08-09 03:00:00|425.98|421.88|427.32|423.22|428.02|423.92|423.5|419.4|5500
1628481600000|2021-08-09 04:00:00|427.36|423.26|428.78|424.68|430.2|426.1|425.47|421.37|6057
1628485200000|2021-08-09 05:00:00|428.77|424.67|429.56|425.46|430.33|426.23|427.88|423.78|5379
1628488800000|2021-08-09 06:00:00|429.59|425.49|427.73|423.63|431.28|427.18|424.97|420.87|6577
1628492400000|2021-08-09 07:00:00|427.72|423.62|434.67|430.57|437.96|433.86|427.72|423.62|7337
1628496000000|2021-08-09 08:00:00|434.62|430.52|435.92|431.82|436.2|432.1|432.44|428.34|6343
1628499600000|2021-08-09 09:00:00|435.95|431.85|442.21|438.11|443.34|439.24|434.17|430.07|7840
1628503200000|2021-08-09 10:00:00|442.25|438.15|446.45|442.35|446.8|442.7|441.35|437.25|7288
1628506800000|2021-08-09 11:00:00|446.49|442.39|449.3|445.2|451.83|447.73|445.26|441.16|7385
1628510400000|2021-08-09 12:00:00|449.29|445.19|448.08|443.98|449.85|445.75|445.49|441.39|6730
1628514000000|2021-08-09 13:00:00|448.07|443.97|443.94|439.84|450.88|446.78|443|438.9|6921
1628517600000|2021-08-09 14:00:00|443.89|439.79|450.22|446.12|454.78|450.68|443.76|439.66|8593
1628521200000|2021-08-09 15:00:00|450.23|446.13|456.22|452.12|457.36|453.26|450.23|446.13|7600
1628524800000|2021-08-09 16:00:00|456.25|452.15|456.59|452.49|457.72|453.62|450.51|446.41|7477
1628528400000|2021-08-09 17:00:00|456.58|452.48|454.72|450.62|456.97|452.87|452.8|448.7|6971
1628532000000|2021-08-09 18:00:00|454.71|450.61|455.66|451.56|458.64|454.54|453.9|449.8|6878
1628535600000|2021-08-09 19:00:00|455.72|451.62|454.02|449.92|457.44|453.34|451.86|447.76|6497
1628539200000|2021-08-09 20:00:00|453.96|449.86|448.21|444.11|457.4|453.3|447.14|443.04|6990
1628542800000|2021-08-09 21:00:00|448.27|444.17|451.03|446.93|453.3|449.2|446.11|442.01|6425
1628546400000|2021-08-09 22:00:00|451.04|446.94|457.21|453.11|457.89|453.79|450.09|445.99|6130
1628550000000|2021-08-09 23:00:00|457.22|453.12|455.3|451.2|457.22|453.12|453.5|449.4|6279
1628553600000|2021-08-10 00:00:00|455.32|451.22|451.06|446.96|458.25|454.15|447.49|443.39|7831
1628557200000|2021-08-10 01:00:00|451.07|446.97|450.95|446.85|451.4|447.3|447.09|442.99|6844
1628560800000|2021-08-10 02:00:00|450.94|446.84|455.05|450.95|455.09|450.99|449.54|445.44|5275
1628564400000|2021-08-10 03:00:00|455.02|450.92|452.49|448.39|455.14|451.04|448.85|444.75|5830
1628568000000|2021-08-10 04:00:00|452.51|448.41|448.44|444.34|453.75|449.65|448.43|444.33|5869
1628571600000|2021-08-10 05:00:00|448.45|444.35|450.01|445.91|452.36|448.26|447.56|443.46|6089
1628575200000|2021-08-10 06:00:00|450.02|445.92|453.26|449.16|453.8|449.7|448.26|444.16|6294
1628578800000|2021-08-10 07:00:00|453.27|449.17|454.63|450.53|454.75|450.65|449.52|445.42|6512
1628582400000|2021-08-10 08:00:00|454.65|450.55|457.43|453.33|457.65|453.55|452.49|448.39|5987
1628586000000|2021-08-10 09:00:00|457.51|453.41|455.13|451.03|457.79|453.69|453.64|449.54|6486
1628589600000|2021-08-10 10:00:00|455.21|451.11|450.89|446.79|456.2|452.1|449.53|445.43|6796
1628593200000|2021-08-10 11:00:00|450.94|446.84|466.79|462.69|473.7|469.6|450.94|446.84|8637
1628596800000|2021-08-10 12:00:00|466.78|462.68|469.73|465.63|469.98|465.88|461.19|457.09|8032
1628600400000|2021-08-10 13:00:00|469.65|465.55|462.98|458.88|471.12|467.02|459.93|455.83|8510
1628604000000|2021-08-10 14:00:00|463.01|458.91|458.34|454.24|463.45|459.35|456.08|451.98|7677
1628607600000|2021-08-10 15:00:00|458.36|454.26|454.85|450.75|459.7|455.6|450.43|446.33|8005
1628611200000|2021-08-10 16:00:00|454.84|450.74|444.42|440.32|455.95|451.85|442.39|438.29|8320
1628614800000|2021-08-10 17:00:00|444.4|440.3|447.94|443.84|449.11|445.01|444.27|440.17|6821
1628618400000|2021-08-10 18:00:00|447.95|443.85|451.96|447.86|452.1|448|446.99|442.89|6774
1628622000000|2021-08-10 19:00:00|452.01|447.91|454.37|450.27|454.51|450.41|451.14|447.04|5676
1628625600000|2021-08-10 20:00:00|454.25|450.15|459.3|455.2|459.38|455.28|454.09|449.99|5848
1628629200000|2021-08-10 21:00:00|459.27|455.17|464.62|460.52|465.04|460.94|458.97|454.87|5560
1628632800000|2021-08-10 22:00:00|464.63|460.53|462.19|458.09|467.05|462.95|461.5|457.4|6562
1628636400000|2021-08-10 23:00:00|462.17|458.07|461.67|457.57|463.85|459.75|459.16|455.06|6884
1628640000000|2021-08-11 00:00:00|461.66|457.56|467.23|463.13|467.83|463.73|460.81|456.71|7824
1628643600000|2021-08-11 01:00:00|467.27|463.17|469.48|465.38|470.81|466.71|466.36|462.26|7052
1628647200000|2021-08-11 02:00:00|469.49|465.39|467.63|463.53|470.83|466.73|464.39|460.29|7403
1628650800000|2021-08-11 03:00:00|467.65|463.55|469.82|465.72|470.32|466.22|465.31|461.21|5987
1628654400000|2021-08-11 04:00:00|469.81|465.71|470.12|466.02|471.16|467.06|467.07|462.97|6218
1628658000000|2021-08-11 05:00:00|470.14|466.04|475.08|470.98|476.9|472.8|469.65|465.55|6484
1628661600000|2021-08-11 06:00:00|475.06|470.96|476.66|472.56|478.66|474.56|471.42|467.32|7913
1628665200000|2021-08-11 07:00:00|476.67|472.57|477.66|473.56|479.3|475.2|474.86|470.76|7971
1628668800000|2021-08-11 08:00:00|477.62|473.52|477.01|472.91|479.2|475.1|472.94|468.84|7124
1628672400000|2021-08-11 09:00:00|477.02|472.92|477.27|473.17|479.28|475.18|474.03|469.93|6474
1628676000000|2021-08-11 10:00:00|477.29|473.19|476.84|472.74|482.01|477.91|473.9|469.8|7409
1628679600000|2021-08-11 11:00:00|476.79|472.69|473.4|469.3|480|475.9|472.82|468.72|7483
1628683200000|2021-08-11 12:00:00|473.39|469.29|474.76|470.66|476.19|472.09|471.23|467.13|7387
1628686800000|2021-08-11 13:00:00|474.74|470.64|481.54|477.44|482.83|478.73|472.96|468.86|7308
1628690400000|2021-08-11 14:00:00|481.57|477.47|485.19|481.09|487.44|483.34|479.24|475.14|7054
1628694000000|2021-08-11 15:00:00|485.31|481.21|482.81|478.71|489.36|485.26|481.12|477.02|7362
1628697600000|2021-08-11 16:00:00|482.82|478.72|484.09|479.99|485.5|481.4|481.71|477.61|7672
1628701200000|2021-08-11 17:00:00|484.01|479.91|489.56|485.46|490.05|485.95|482.82|478.72|6796
1628704800000|2021-08-11 18:00:00|489.52|485.42|487.47|483.37|490.51|486.41|485.96|481.86|6687
1628708400000|2021-08-11 19:00:00|487.45|483.35|497.75|493.65|498.39|494.29|484.64|480.54|6750
1628712000000|2021-08-11 20:00:00|497.69|493.59|494.2|490.1|499.57|495.47|493.25|489.15|8038
1628715600000|2021-08-11 21:00:00|494.19|490.09|490.51|486.41|494.19|490.09|482.4|478.3|7358
1628719200000|2021-08-11 22:00:00|490.52|486.42|478.65|474.55|490.54|486.44|474.5|470.4|8964
1628722800000|2021-08-11 23:00:00|478.69|474.59|477.38|473.28|481.04|476.94|476.12|472.02|8271
1628726400000|2021-08-12 00:00:00|477.4|473.3|492.07|487.97|492.28|488.18|476.43|472.33|9106
1628730000000|2021-08-12 01:00:00|492.06|487.96|502.34|498.24|502.4|498.3|487.9|483.8|7909
1628733600000|2021-08-12 02:00:00|502.3|498.2|510.03|505.93|510.9|506.8|502.09|497.99|8449
1628737200000|2021-08-12 03:00:00|510.05|505.95|502.26|498.16|510.05|505.95|500.43|496.33|7157
1628740800000|2021-08-12 04:00:00|502.18|498.08|492.23|488.13|506.1|502|491.5|487.4|8610
1628744400000|2021-08-12 05:00:00|492.12|488.02|477.97|473.87|493.38|489.28|462.39|458.29|10859
1628748000000|2021-08-12 06:00:00|478.02|473.92|477.24|473.14|478.72|474.62|468.9|464.8|10564
1628751600000|2021-08-12 07:00:00|477.27|473.17|480.79|476.69|483.02|478.92|474.84|470.74|8547
1628755200000|2021-08-12 08:00:00|480.81|476.71|479.49|475.39|482.65|478.55|477.16|473.06|8209
1628758800000|2021-08-12 09:00:00|479.5|475.4|484.12|480.02|485.13|481.03|472.47|468.37|8924
1628762400000|2021-08-12 10:00:00|484.14|480.04|484.25|480.15|487.86|483.76|483.68|479.58|6408
1628766000000|2021-08-12 11:00:00|484.26|480.16|474.04|469.94|486.42|482.32|473.16|469.06|8612
1628769600000|2021-08-12 12:00:00|474.06|469.96|472.63|468.53|477.4|473.3|467.41|463.31|8904
1628773200000|2021-08-12 13:00:00|472.74|468.64|471.23|467.13|476.23|472.13|470.04|465.94|7200
1628776800000|2021-08-12 14:00:00|471.24|467.14|459.77|455.67|472.31|468.21|456.39|452.29|9846
1628780400000|2021-08-12 15:00:00|459.8|455.7|462.94|458.84|466.51|462.41|458.5|454.4|8315
1628784000000|2021-08-12 16:00:00|462.95|458.85|461.06|456.96|465.95|461.85|455.99|451.89|8776
1628787600000|2021-08-12 17:00:00|461.01|456.91|462.93|458.83|465.73|461.63|459.55|455.45|6679
1628791200000|2021-08-12 18:00:00|462.98|458.88|467.69|463.59|468.07|463.97|462.94|458.84|5473
1628794800000|2021-08-12 19:00:00|467.67|463.57|467.73|463.63|468.43|464.33|465.88|461.78|4781
1628798400000|2021-08-12 20:00:00|467.77|463.67|468.34|464.24|469.48|465.38|462.9|458.8|5289
1628802000000|2021-08-12 21:00:00|468.36|464.26|463.85|459.75|469.15|465.05|461.57|457.47|5070
1628805600000|2021-08-12 22:00:00|463.84|459.74|458.28|454.18|465.31|461.21|456.9|452.8|6421
1628809200000|2021-08-12 23:00:00|458.27|454.17|468.28|464.18|468.69|464.59|458.25|454.15|6908
1628812800000|2021-08-13 00:00:00|468.35|464.25|469.3|465.2|472.85|468.75|462.94|458.84|7907
1628816400000|2021-08-13 01:00:00|469.35|465.25|473.8|469.7|474.45|470.35|468.57|464.47|6726
1628820000000|2021-08-13 02:00:00|473.94|469.84|477.61|473.51|478.45|474.35|473.32|469.22|2396
1628823600000|2021-08-13 03:00:00|477.6|473.5|477|472.9|482.6|478.5|475.75|471.65|2375
1628827200000|2021-08-13 04:00:00|477.18|473.08|477.3|473.2|478.3|474.2|474.05|469.95|3088
1628830800000|2021-08-13 05:00:00|477.35|473.25|477.2|473.1|479.5|475.4|476.3|472.2|2641
1628834400000|2021-08-13 06:00:00|477.18|473.08|487.55|483.45|488.56|484.46|476.45|472.35|5241
1628838000000|2021-08-13 07:00:00|487.57|483.47|490.2|486.1|492.34|488.24|487.52|483.42|7064
1628841600000|2021-08-13 08:00:00|490.29|486.19|493.38|489.28|494.7|490.6|486.92|482.82|6359
1628845200000|2021-08-13 09:00:00|493.4|489.3|498.13|494.03|502.23|498.13|493|488.9|7043
1628848800000|2021-08-13 10:00:00|498.09|493.99|499.41|495.31|505.29|501.19|496.17|492.07|6718
1628852400000|2021-08-13 11:00:00|499.4|495.3|492.97|488.87|506.22|502.12|492.41|488.31|7693
1628856000000|2021-08-13 12:00:00|493.01|488.91|500.26|496.16|503.9|499.8|492.88|488.78|7859
1628859600000|2021-08-13 13:00:00|500.28|496.18|500.15|496.05|502.53|498.43|497.11|493.01|6619
1628863200000|2021-08-13 14:00:00|500.04|495.94|494.83|490.73|502.45|498.35|492.86|488.76|7649
1628866800000|2021-08-13 15:00:00|494.81|490.71|489.95|485.85|496.86|492.76|485.63|481.53|8803
1628870400000|2021-08-13 16:00:00|489.94|485.84|494.85|490.75|495.13|491.03|486.08|481.98|7324
1628874000000|2021-08-13 17:00:00|494.84|490.74|494.35|490.25|496.35|492.25|491.33|487.23|6863
1628877600000|2021-08-13 18:00:00|494.4|490.3|496.42|492.32|496.6|492.5|490.49|486.39|7182
1628881200000|2021-08-13 19:00:00|496.36|492.26|493.98|489.88|500.35|496.25|490.9|486.8|7714
1628884800000|2021-08-13 20:00:00|494.02|489.92|502.12|498.02|505.51|501.41|492.18|488.08|9134
1628924400000|2021-08-14 07:00:00|537.09|532.99|540.4|536.3|544.71|540.61|535.72|531.62|7623
1628928000000|2021-08-14 08:00:00|540.42|536.32|533.91|529.81|540.87|536.77|532.51|528.41|6694
1628931600000|2021-08-14 09:00:00|533.87|529.77|518.37|514.27|541.56|537.46|513.4|509.3|8151
1628935200000|2021-08-14 10:00:00|518.32|514.22|512.1|508|522.9|518.8|507.91|503.81|11780
1628938800000|2021-08-14 11:00:00|512.08|507.98|524.15|520.05|524.9|520.8|506.57|502.47|10040
1628942400000|2021-08-14 12:00:00|524.35|520.25|518.06|513.96|524.41|520.31|517.31|513.21|9145
1628946000000|2021-08-14 13:00:00|518.05|513.95|525.2|521.1|525.58|521.48|515.03|510.93|7756
1628949600000|2021-08-14 14:00:00|525.21|521.11|534.69|530.59|536.69|532.59|522.13|518.03|10046
1628953200000|2021-08-14 15:00:00|534.64|530.54|533.94|529.84|535.95|531.85|526.03|521.93|8844
1628956800000|2021-08-14 16:00:00|533.95|529.85|534.81|530.71|541.47|537.37|530.5|526.4|9418
1628960400000|2021-08-14 17:00:00|534.79|530.69|532.56|528.46|535.3|531.2|527.37|523.27|8461
1628964000000|2021-08-14 18:00:00|532.55|528.45|532.26|528.16|534.71|530.61|528.95|524.85|7376
1628967600000|2021-08-14 19:00:00|532.25|528.15|535.58|531.48|538.58|534.48|528.42|524.32|7332
1628971200000|2021-08-14 20:00:00|535.54|531.44|524.48|520.38|535.56|531.46|522.32|518.22|8701
1628974800000|2021-08-14 21:00:00|524.45|520.35|532.66|528.56|532.76|528.66|524.33|520.23|5503
1628978400000|2021-08-14 22:00:00|532.65|528.55|532.73|528.63|537.61|533.51|531.09|526.99|7147
1628982000000|2021-08-14 23:00:00|532.72|528.62|550.55|546.45|557.32|553.22|532.63|528.53|8793
1628985600000|2021-08-15 00:00:00|550.53|546.43|546.59|542.49|554.11|550.01|537.9|533.8|8742
1628989200000|2021-08-15 01:00:00|546.58|542.48|548.49|544.39|555.24|551.14|544.48|540.38|8522
1628992800000|2021-08-15 02:00:00|548.5|544.4|555.91|551.81|559.88|555.78|548.5|544.4|8353
1628996400000|2021-08-15 03:00:00|555.93|551.83|543.17|539.07|557.42|553.32|542.41|538.31|8103
1629000000000|2021-08-15 04:00:00|543.19|539.09|543.2|539.1|544.53|540.43|534.21|530.11|8634
1629003600000|2021-08-15 05:00:00|543.12|539.02|541.46|537.36|545.63|541.53|540.54|536.44|7633
1629007200000|2021-08-15 06:00:00|541.49|537.39|536.49|532.39|544.9|540.8|535.6|531.5|8707
1629010800000|2021-08-15 07:00:00|536.51|532.41|521.53|517.43|538.93|534.83|514.68|510.58|9954
1629014400000|2021-08-15 08:00:00|521.52|517.42|524.94|520.84|527.32|523.22|518.37|514.27|9269
1629018000000|2021-08-15 09:00:00|524.96|520.86|530.59|526.49|532.05|527.95|521.28|517.18|8672
1629021600000|2021-08-15 10:00:00|530.61|526.51|527.12|523.02|532.44|528.34|524.25|520.15|8486
1629025200000|2021-08-15 11:00:00|527.1|523|529.27|525.17|532.28|528.18|520.75|516.65|8789
1629028800000|2021-08-15 12:00:00|529.26|525.16|524.91|520.81|530.76|526.66|522.24|518.14|8775
1629032400000|2021-08-15 13:00:00|524.93|520.83|530.27|526.17|531.64|527.54|517.56|513.46|8653
1629036000000|2021-08-15 14:00:00|530.32|526.22|527.69|523.59|538.48|534.38|526.28|522.18|9956
1629039600000|2021-08-15 15:00:00|527.65|523.55|532.01|527.91|534.84|530.74|527.08|522.98|8068
1629043200000|2021-08-15 16:00:00|532|527.9|526.25|522.15|536.63|532.53|525.58|521.48|8086
1629046800000|2021-08-15 17:00:00|526.23|522.13|531.82|527.72|532.47|528.37|522.44|518.34|8750
1629050400000|2021-08-15 18:00:00|531.8|527.7|535.52|531.42|535.7|531.6|530.31|526.21|7992
1629054000000|2021-08-15 19:00:00|535.5|531.4|541.46|537.36|541.51|537.41|534.43|530.33|7932
1629057600000|2021-08-15 20:00:00|541.45|537.35|547.84|543.74|550.5|546.4|540.65|536.55|7752
1629061200000|2021-08-15 21:00:00|547.86|543.76|553.47|549.37|556.44|552.34|546.59|542.49|7274
1629064800000|2021-08-15 22:00:00|553.48|549.38|565.96|561.86|570.28|566.18|553.48|549.38|8711
1629068400000|2021-08-15 23:00:00|565.95|561.85|571.9|567.8|572.85|568.75|564.81|560.71|7471
1629072000000|2021-08-16 00:00:00|571.85|567.75|584.09|579.99|596.25|592.15|570.3|566.2|10833
1629075600000|2021-08-16 01:00:00|584.06|579.96|587.25|583.15|592.45|588.35|582.51|578.41|6650
1629079200000|2021-08-16 02:00:00|587.19|583.09|585.91|581.81|589.67|585.57|580|575.9|7448
1629082800000|2021-08-16 03:00:00|586.02|581.92|574.76|570.66|586.6|582.5|573.14|569.04|8570
1629086400000|2021-08-16 04:00:00|574.72|570.62|578.99|574.89|582.48|578.38|574.72|570.62|6398
1629090000000|2021-08-16 05:00:00|578.97|574.87|585.01|580.91|585.66|581.56|578.96|574.86|7243
1629093600000|2021-08-16 06:00:00|585.13|581.03|580.29|576.19|585.36|581.26|575.03|570.93|7036
1629097200000|2021-08-16 07:00:00|580.3|576.2|582.58|578.48|587.45|583.35|580.1|576|7615
1629100800000|2021-08-16 08:00:00|582.59|578.49|580.93|576.83|585.03|580.93|575.62|571.52|7994
1629104400000|2021-08-16 09:00:00|580.76|576.66|585.84|581.74|586.74|582.64|576.62|572.52|6863
1629108000000|2021-08-16 10:00:00|585.79|581.69|590.65|586.55|591.19|587.09|584.13|580.03|8061
1629111600000|2021-08-16 11:00:00|590.77|586.67|588.92|584.82|593.1|589|586.7|582.6|8235
1629115200000|2021-08-16 12:00:00|588.94|584.84|583.31|579.21|589.6|585.5|579.83|575.73|8725
1629118800000|2021-08-16 13:00:00|583.25|579.15|563.35|559.25|585.57|581.47|561.24|557.14|8268
1629122400000|2021-08-16 14:00:00|563.49|559.39|557.34|553.24|569.36|565.26|557.12|553.02|9431
1629126000000|2021-08-16 15:00:00|557.35|553.25|567.3|563.2|567.81|563.71|556.59|552.49|8954
1629129600000|2021-08-16 16:00:00|567.17|563.07|570.42|566.32|572.75|568.65|564.62|560.52|7598
1629133200000|2021-08-16 17:00:00|570.46|566.36|575.53|571.43|576.6|572.5|567.79|563.69|7637
1629136800000|2021-08-16 18:00:00|575.64|571.54|578.11|574.01|581.37|577.27|572.59|568.49|7400
1629140400000|2021-08-16 19:00:00|578.19|574.09|565.26|561.16|578.21|574.11|564.24|560.14|7597
1629144000000|2021-08-16 20:00:00|565.3|561.2|555.51|551.41|565.55|561.45|546.96|542.86|10253
1629147600000|2021-08-16 21:00:00|555.43|551.33|558.86|554.76|565.78|561.68|553.86|549.76|6496
1629151200000|2021-08-16 22:00:00|558.85|554.75|566.09|561.99|568.88|564.78|557.4|553.3|8159
1629154800000|2021-08-16 23:00:00|566.12|562.02|553.57|549.47|566.68|562.58|552.41|548.31|9432
1629158400000|2021-08-17 00:00:00|553.56|549.46|534.36|530.26|557.59|553.49|522.68|518.58|10557
1629162000000|2021-08-17 01:00:00|534.37|530.27|550.04|545.94|553.35|549.25|533.91|529.81|8879
1629165600000|2021-08-17 02:00:00|550.07|545.97|556.57|552.47|558.4|554.3|547.48|543.38|8198
1629169200000|2021-08-17 03:00:00|556.58|552.48|555.29|551.19|561.43|557.33|554.68|550.58|7341
1629172800000|2021-08-17 04:00:00|555.21|551.11|553.73|549.63|559.92|555.82|551.5|547.4|7276
1629176400000|2021-08-17 05:00:00|553.85|549.75|540.82|536.72|555.25|551.15|539.58|535.48|8350
1629180000000|2021-08-17 06:00:00|540.92|536.82|534.74|530.64|543.72|539.62|534.05|529.95|9339
1629183600000|2021-08-17 07:00:00|534.85|530.75|540.85|536.75|541.15|537.05|529.17|525.07|9052
1629187200000|2021-08-17 08:00:00|540.88|536.78|543.44|539.34|547.38|543.28|539.99|535.89|8705
1629190800000|2021-08-17 09:00:00|543.43|539.33|555.04|550.94|556.61|552.51|543.06|538.96|8941
1629194400000|2021-08-17 10:00:00|555.08|550.98|548.95|544.85|556.37|552.27|547.94|543.84|7669
1629198000000|2021-08-17 11:00:00|548.97|544.87|560.94|556.84|569.88|565.78|548.93|544.83|8265
1629201600000|2021-08-17 12:00:00|560.77|556.67|554.14|550.04|565.96|561.86|554.13|550.03|8281
1629205200000|2021-08-17 13:00:00|554.02|549.92|551.07|546.97|560|555.9|545.34|541.24|9647
1629208800000|2021-08-17 14:00:00|550.92|546.82|538.15|534.05|552.86|548.76|537.34|533.24|9392
1629212400000|2021-08-17 15:00:00|538.21|534.11|535.04|530.94|542.88|538.78|533.96|529.86|9300
1629216000000|2021-08-17 16:00:00|535.07|530.97|534.58|530.48|540.87|536.77|530.83|526.73|8606
1629219600000|2021-08-17 17:00:00|534.51|530.41|538.37|534.27|540.49|536.39|532.32|528.22|7357
1629223200000|2021-08-17 18:00:00|538.38|534.28|538.45|534.35|544.85|540.75|534.98|530.88|8550
1629226800000|2021-08-17 19:00:00|538.4|534.3|530.36|526.26|539.36|535.26|525.75|521.65|9385
1629230400000|2021-08-17 20:00:00|530.38|526.28|521.25|517.15|532.28|528.18|508.36|504.26|9807
1629234000000|2021-08-17 21:00:00|521.19|517.09|513.29|509.19|521.31|517.21|511.66|507.56|6842
1629237600000|2021-08-17 22:00:00|513.28|509.18|519.65|515.55|519.75|515.65|502.98|498.88|8891
1629241200000|2021-08-17 23:00:00|519.55|515.45|508|503.9|519.55|515.45|506.3|502.2|8830
1629244800000|2021-08-18 00:00:00|508.05|503.95|502.5|498.4|514.66|510.56|491.51|487.41|10299
1629248400000|2021-08-18 01:00:00|502.4|498.3|501.82|497.72|502.41|498.31|475.43|471.33|10383
1629252000000|2021-08-18 02:00:00|501.84|497.74|497.86|493.76|502.85|498.75|492.08|487.98|8808
1629255600000|2021-08-18 03:00:00|498.04|493.94|500.61|496.51|500.66|496.56|489.7|485.6|9272
1629259200000|2021-08-18 04:00:00|500.6|496.5|499.54|495.44|502.35|498.25|494.68|490.58|8758
1629262800000|2021-08-18 05:00:00|499.56|495.46|509.41|505.31|510.5|506.4|497.6|493.5|8824
1629266400000|2021-08-18 06:00:00|509.44|505.34|506.36|502.26|510.15|506.05|503.51|499.41|7929
1629270000000|2021-08-18 07:00:00|506.38|502.28|498.96|494.86|508.76|504.66|497.05|492.95|8110
1629273600000|2021-08-18 08:00:00|498.94|494.84|501.65|497.55|502.21|498.11|494.22|490.12|8361
1629277200000|2021-08-18 09:00:00|501.6|497.5|504.4|500.3|506.19|502.09|499.4|495.3|7223
1629280800000|2021-08-18 10:00:00|504.35|500.25|498.05|493.95|506.8|502.7|496.12|492.02|8398
1629284400000|2021-08-18 11:00:00|498.1|494|489.31|485.21|503.15|499.05|486.63|482.53|9381
1629288000000|2021-08-18 12:00:00|489.32|485.22|496.9|492.8|497.57|493.47|487.58|483.48|9066
1629291600000|2021-08-18 13:00:00|496.89|492.79|499.4|495.3|502.38|498.28|496.89|492.79|7887
1629295200000|2021-08-18 14:00:00|499.32|495.22|501.9|497.8|503.38|499.28|499.02|494.92|7045
1629298800000|2021-08-18 15:00:00|501.88|497.78|511.04|506.94|511.69|507.59|494.55|490.45|7956
1629302400000|2021-08-18 16:00:00|511.05|506.95|515.86|511.76|516.14|512.04|507.66|503.56|8607
1629306000000|2021-08-18 17:00:00|515.96|511.86|515.4|511.3|519.63|515.53|512.78|508.68|7804
1629309600000|2021-08-18 18:00:00|515.41|511.31|506.43|502.33|518.61|514.51|505.45|501.35|8082
1629313200000|2021-08-18 19:00:00|506.42|502.32|494.35|490.25|510.24|506.14|492.94|488.84|8677
1629316800000|2021-08-18 20:00:00|494.34|490.24|487.86|483.76|499.11|495.01|487.69|483.59|7455
1629320400000|2021-08-18 21:00:00|487.92|483.82|490.83|486.73|493.8|489.7|483.28|479.18|6310
1629324000000|2021-08-18 22:00:00|490.78|486.68|501.7|497.6|502.24|498.14|489.27|485.17|6732
1629327600000|2021-08-18 23:00:00|501.71|497.61|500.04|495.94|511.23|507.13|499.75|495.65|7249
1629331200000|2021-08-19 00:00:00|500.1|496|505.49|501.39|506.05|501.95|492.91|488.81|9598
1629334800000|2021-08-19 01:00:00|505.51|501.41|503.52|499.42|508.46|504.36|501.29|497.19|7083
1629338400000|2021-08-19 02:00:00|503.5|499.4|497.1|493|503.5|499.4|496.18|492.08|7735
1629342000000|2021-08-19 03:00:00|497.15|493.05|489.22|485.12|497.15|493.05|487.53|483.43|8720
1629345600000|2021-08-19 04:00:00|489.2|485.1|491.08|486.98|494.32|490.22|485.76|481.66|8117
1629349200000|2021-08-19 05:00:00|491.11|487.01|498.78|494.68|506.52|502.42|487.25|483.15|8244
1629352800000|2021-08-19 06:00:00|498.9|494.8|494.48|490.38|499.45|495.35|485.36|481.26|7458
1629356400000|2021-08-19 07:00:00|494.5|490.4|494.86|490.76|498.65|494.55|488.87|484.77|7110
1629360000000|2021-08-19 08:00:00|494.87|490.77|497.27|493.17|499.68|495.58|492.6|488.5|9114
1629363600000|2021-08-19 09:00:00|497.31|493.21|496.36|492.26|499.53|495.43|494.94|490.84|6786
1629367200000|2021-08-19 10:00:00|496.25|492.15|488.75|484.65|498.48|494.38|487.79|483.69|6940
1629370800000|2021-08-19 11:00:00|488.73|484.63|486.09|481.99|495.46|491.36|485.75|481.65|8501
1629374400000|2021-08-19 12:00:00|486.1|482|490.32|486.22|491.96|487.86|483.33|479.23|8359
1629378000000|2021-08-19 13:00:00|490.36|486.26|496.06|491.96|496.19|492.09|487.98|483.88|7571
1629381600000|2021-08-19 14:00:00|496.04|491.94|500.84|496.74|502.14|498.04|496.04|491.94|8445
1629385200000|2021-08-19 15:00:00|500.81|496.71|505.1|501|505.9|501.8|500.02|495.92|8273
1629388800000|2021-08-19 16:00:00|505.14|501.04|501|496.9|508.06|503.96|500.49|496.39|6902
1629392400000|2021-08-19 17:00:00|501.01|496.91|509.12|505.02|510.27|506.17|499.25|495.15|6962
1629396000000|2021-08-19 18:00:00|509.11|505.01|516.89|512.79|518.01|513.91|505.89|501.79|7643
1629399600000|2021-08-19 19:00:00|516.88|512.78|517.64|513.54|518.97|514.87|515.25|511.15|7268
1629403200000|2021-08-19 20:00:00|517.75|513.65|520.78|516.68|521.44|517.34|513.62|509.52|7892
1629406800000|2021-08-19 21:00:00|520.75|516.65|522.2|518.1|522.53|518.43|518.29|514.19|5894
1629410400000|2021-08-19 22:00:00|522.19|518.09|525.13|521.03|525.25|521.15|516.97|512.87|6381
1629414000000|2021-08-19 23:00:00|525.25|521.15|527.57|523.47|527.84|523.74|522.13|518.03|7480
1629417600000|2021-08-20 00:00:00|527.56|523.46|528.04|523.94|535.63|531.53|523.37|519.27|9289
1629421200000|2021-08-20 01:00:00|528.08|523.98|528.24|524.14|528.48|524.38|524.3|520.2|6999
1629424800000|2021-08-20 02:00:00|528.25|524.15|525.29|521.19|528.54|524.44|524.43|520.33|6533
1629428400000|2021-08-20 03:00:00|525.24|521.14|522.44|518.34|526.25|522.15|520.71|516.61|6492
1629432000000|2021-08-20 04:00:00|522.43|518.33|525.58|521.48|526.54|522.44|521.46|517.36|5935
1629435600000|2021-08-20 05:00:00|525.59|521.49|529.1|525|529.18|525.08|521.41|517.31|6594
1629439200000|2021-08-20 06:00:00|529.09|524.99|527.98|523.88|529.63|525.53|524.82|520.72|6181
1629442800000|2021-08-20 07:00:00|527.93|523.83|524.36|520.26|532.49|528.39|522.97|518.87|7686
1629446400000|2021-08-20 08:00:00|524.38|520.28|525.15|521.05|526.46|522.36|520.81|516.71|7125
1629450000000|2021-08-20 09:00:00|525.11|521.01|529.02|524.92|529.22|525.12|523.98|519.88|6925
1629453600000|2021-08-20 10:00:00|529.06|524.96|528.17|524.07|530.27|526.17|526.21|522.11|6343
1629457200000|2021-08-20 11:00:00|528.19|524.09|523.89|519.79|528.2|524.1|522.82|518.72|6786
1629460800000|2021-08-20 12:00:00|523.9|519.8|527.97|523.87|529.76|525.66|523.23|519.13|6518
1629464400000|2021-08-20 13:00:00|527.95|523.85|536.19|532.09|539.22|535.12|527.76|523.66|7232
1629468000000|2021-08-20 14:00:00|536.33|532.23|542.6|538.5|545.22|541.12|534.47|530.37|8023
1629471600000|2021-08-20 15:00:00|542.58|538.48|543.45|539.35|544.21|540.11|537.58|533.48|7531
1629475200000|2021-08-20 16:00:00|543.35|539.25|540.9|536.8|547.62|543.52|538.22|534.12|7857
1629478800000|2021-08-20 17:00:00|540.88|536.78|539.23|535.13|542.45|538.35|538.55|534.45|6645
1629482400000|2021-08-20 18:00:00|539.27|535.17|536.12|532.02|541.03|536.93|532.99|528.89|6806
1629486000000|2021-08-20 19:00:00|536.13|532.03|538.39|534.29|539.44|535.34|534.88|530.78|5603
1629489600000|2021-08-20 20:00:00|538.37|534.27|537.82|533.72|540.43|536.33|535|530.9|5772
1629529200000|2021-08-21 07:00:00|551.4|547.3|555.53|551.43|555.8|551.7|549.24|545.14|7474
1629532800000|2021-08-21 08:00:00|555.57|551.47|554.69|550.59|556.51|552.41|551.47|547.37|6385
1629536400000|2021-08-21 09:00:00|554.67|550.57|553.02|548.92|556.06|551.96|549.97|545.87|6920
1629540000000|2021-08-21 10:00:00|553.01|548.91|557.08|552.98|558.48|554.38|551.38|547.28|6946
1629543600000|2021-08-21 11:00:00|557.03|552.93|540.52|536.42|557.69|553.59|530.16|526.06|10002
1629547200000|2021-08-21 12:00:00|540.49|536.39|552.12|548.02|553.57|549.47|539.79|535.69|8540
1629550800000|2021-08-21 13:00:00|552.13|548.03|550.31|546.21|555.48|551.38|549.72|545.62|7618
1629554400000|2021-08-21 14:00:00|550.35|546.25|542.78|538.68|550.49|546.39|541.58|537.48|7745
1629558000000|2021-08-21 15:00:00|542.72|538.62|546.23|542.13|547.37|543.27|541.23|537.13|7332
1629561600000|2021-08-21 16:00:00|546.24|542.14|549.52|545.42|550.41|546.31|544.07|539.97|7672
1629565200000|2021-08-21 17:00:00|549.54|545.44|546.4|542.3|549.69|545.59|543.15|539.05|6705
1629568800000|2021-08-21 18:00:00|546.39|542.29|542.08|537.98|547.02|542.92|538.03|533.93|7997
1629572400000|2021-08-21 19:00:00|542.07|537.97|535.98|531.88|542.07|537.97|533.71|529.61|8262
1629576000000|2021-08-21 20:00:00|536.01|531.91|537.61|533.51|538.89|534.79|533.79|529.69|7107
1629579600000|2021-08-21 21:00:00|537.6|533.5|543.12|539.02|544.23|540.13|535.34|531.24|5080
1629583200000|2021-08-21 22:00:00|543.1|539|548.75|544.65|549.88|545.78|542.12|538.02|5816
1629586800000|2021-08-21 23:00:00|548.79|544.69|537.7|533.6|549.52|545.42|536.67|532.57|7455
1629590400000|2021-08-22 00:00:00|537.66|533.56|544.46|540.36|545.37|541.27|536.04|531.94|7300
1629594000000|2021-08-22 01:00:00|544.44|540.34|547.13|543.03|549.26|545.16|540.78|536.68|6764
1629597600000|2021-08-22 02:00:00|547.17|543.07|539.17|535.07|547.17|543.07|537.11|533.01|7030
1629601200000|2021-08-22 03:00:00|539.09|534.99|537.33|533.23|541.21|537.11|535.18|531.08|7317
1629604800000|2021-08-22 04:00:00|537.23|533.13|543.15|539.05|544.03|539.93|537.14|533.04|6838
1629608400000|2021-08-22 05:00:00|542.9|538.8|542.72|538.62|543.92|539.82|539.96|535.86|6154
1629612000000|2021-08-22 06:00:00|542.68|538.58|550.27|546.17|555.15|551.05|542.68|538.58|7308
1629615600000|2021-08-22 07:00:00|550.29|546.19|550.01|545.91|552.71|548.61|548.4|544.3|5914
1629619200000|2021-08-22 08:00:00|550.03|545.93|550.52|546.42|554.74|550.64|544.21|540.11|7189
1629622800000|2021-08-22 09:00:00|550.53|546.43|553.23|549.13|556.61|552.51|550.53|546.43|7642
1629626400000|2021-08-22 10:00:00|553.24|549.14|551.11|547.01|554.81|550.71|549.96|545.86|7249
1629630000000|2021-08-22 11:00:00|551.1|547|554.68|550.58|555.01|550.91|547.56|543.46|7292
1629633600000|2021-08-22 12:00:00|554.73|550.63|545.79|541.69|555.53|551.43|545.39|541.29|8298
1629637200000|2021-08-22 13:00:00|545.77|541.67|544.42|540.32|547.12|543.02|540.13|536.03|8277
1629640800000|2021-08-22 14:00:00|544.41|540.31|527.67|523.57|545.47|541.37|525.22|521.12|8671
1629644400000|2021-08-22 15:00:00|527.62|523.52|530.94|526.84|531.57|527.47|522.87|518.77|8690
1629648000000|2021-08-22 16:00:00|530.96|526.86|529.75|525.65|533.51|529.41|526.39|522.29|8083
1629651600000|2021-08-22 17:00:00|529.76|525.66|530.72|526.62|532.13|528.03|528.17|524.07|7026
1629655200000|2021-08-22 18:00:00|530.73|526.63|528.48|524.38|530.73|526.63|523.51|519.41|7853
1629658800000|2021-08-22 19:00:00|528.5|524.4|533.55|529.45|533.72|529.62|528.26|524.16|6377
1629662400000|2021-08-22 20:00:00|533.54|529.44|529.28|525.18|533.54|529.44|525.7|521.6|7617
1629666000000|2021-08-22 21:00:00|529.26|525.16|531.82|527.72|531.86|527.76|525.57|521.47|5875
1629669600000|2021-08-22 22:00:00|531.79|527.69|538.05|533.95|538.59|534.49|530.16|526.06|6569
1629673200000|2021-08-22 23:00:00|537.99|533.89|543.63|539.53|546.65|542.55|537.77|533.67|6342
1629676800000|2021-08-23 00:00:00|543.6|539.5|544.38|540.28|546.15|542.05|538.56|534.46|6041
1629680400000|2021-08-23 01:00:00|543.89|539.79|547.51|543.41|548.25|544.15|542.44|538.34|5536
1629684000000|2021-08-23 02:00:00|547.5|543.4|553.61|549.51|553.81|549.71|545.35|541.25|7032
1629687600000|2021-08-23 03:00:00|553.65|549.55|554.41|550.31|557.05|552.95|551.3|547.2|6772
1629691200000|2021-08-23 04:00:00|554.5|550.4|553.92|549.82|557.36|553.26|553.13|549.03|6348
1629694800000|2021-08-23 05:00:00|553.93|549.83|552.74|548.64|558.17|554.07|551.85|547.75|6313
1629698400000|2021-08-23 06:00:00|552.73|548.63|551.21|547.11|555.79|551.69|550.05|545.95|6543
1629702000000|2021-08-23 07:00:00|551.22|547.12|568.08|563.98|571.74|567.64|548.24|544.14|6865
1629705600000|2021-08-23 08:00:00|568.12|564.02|563.81|559.71|572.38|568.28|561.47|557.37|8379
1629709200000|2021-08-23 09:00:00|563.76|559.66|565.21|561.11|567.7|563.6|563.25|559.15|7195
1629712800000|2021-08-23 10:00:00|565.16|561.06|560.28|556.18|566.4|562.3|556.57|552.47|8363
1629716400000|2021-08-23 11:00:00|560.3|556.2|562.01|557.91|564.49|560.39|559.22|555.12|6591
1629720000000|2021-08-23 12:00:00|562.02|557.92|562.28|558.18|565.47|561.37|560.59|556.49|6461
1629723600000|2021-08-23 13:00:00|562.31|558.21|563|558.9|567.45|563.35|558.56|554.46|7048
1629727200000|2021-08-23 14:00:00|562.98|558.88|553.49|549.39|568.91|564.81|550.14|546.04|8124
1629730800000|2021-08-23 15:00:00|553.55|549.45|557.78|553.68|559.87|555.77|551.53|547.43|9414
1629734400000|2021-08-23 16:00:00|557.77|553.67|561.16|557.06|562.8|558.7|555.65|551.55|7426
1629738000000|2021-08-23 17:00:00|561.13|557.03|558.31|554.21|562.42|558.32|558.15|554.05|6913
1629741600000|2021-08-23 18:00:00|558.32|554.22|557.87|553.77|562.72|558.62|557.17|553.07|6528
1629745200000|2021-08-23 19:00:00|557.89|553.79|552.43|548.33|557.92|553.82|550.73|546.63|7477
1629748800000|2021-08-23 20:00:00|552.44|548.34|557.36|553.26|557.56|553.46|548.12|544.02|6954
1629752400000|2021-08-23 21:00:00|557.35|553.25|560.32|556.22|560.36|556.26|555.9|551.8|4699
1629756000000|2021-08-23 22:00:00|560.3|556.2|561.39|557.29|562.57|558.47|558.15|554.05|6356
1629759600000|2021-08-23 23:00:00|561.41|557.31|561.68|557.58|566.2|562.1|560.45|556.35|6356
1629763200000|2021-08-24 00:00:00|561.57|557.47|552|547.9|566.35|562.25|548.15|544.05|8362
1629766800000|2021-08-24 01:00:00|552.06|547.96|548.15|544.05|552.41|548.31|545.12|541.02|7581
1629770400000|2021-08-24 02:00:00|548|543.9|552.04|547.94|554.18|550.08|547.64|543.54|6099
1629774000000|2021-08-24 03:00:00|551.96|547.86|552.27|548.17|553.39|549.29|551.35|547.25|5122
1629777600000|2021-08-24 04:00:00|552.28|548.18|554.8|550.7|556.42|552.32|549.15|545.05|5863
1629781200000|2021-08-24 05:00:00|554.76|550.66|556.15|552.05|556.81|552.71|554.41|550.31|4406
1629784800000|2021-08-24 06:00:00|556.1|552|564.1|560|564.59|560.49|554.92|550.82|5074
1629788400000|2021-08-24 07:00:00|564|559.9|566.69|562.59|571.35|567.25|563.62|559.52|6117
1629792000000|2021-08-24 08:00:00|566.85|562.75|563.61|559.51|567.95|563.85|561.08|556.98|4971
1629795600000|2021-08-24 09:00:00|563.67|559.57|560.54|556.44|564.95|560.85|559.7|555.6|4403
1629799200000|2021-08-24 10:00:00|560.57|556.47|554.43|550.33|564.3|560.2|553.85|549.75|6557
1629802800000|2021-08-24 11:00:00|554.38|550.28|556.07|551.97|556.45|552.35|549.63|545.53|6439
1629806400000|2021-08-24 12:00:00|556.08|551.98|553.42|549.32|556.24|552.14|548.63|544.53|6809
1629810000000|2021-08-24 13:00:00|553.4|549.3|539.44|535.34|553.95|549.85|536.21|532.11|8766
1629813600000|2021-08-24 14:00:00|539.46|535.36|531.47|527.37|539.46|535.36|523.1|519|8624
1629817200000|2021-08-24 15:00:00|531.45|527.35|524.96|520.86|534.43|530.33|522.8|518.7|8732
1629820800000|2021-08-24 16:00:00|524.97|520.87|509.13|505.03|528.05|523.95|491.03|486.93|10789
1629824400000|2021-08-24 17:00:00|509.06|504.96|512.45|508.35|519.04|514.94|507.41|503.31|8938
1629828000000|2021-08-24 18:00:00|512.44|508.34|515.6|511.5|516.02|511.92|508.76|504.66|7977
1629831600000|2021-08-24 19:00:00|515.61|511.51|514.42|510.32|517.25|513.15|508.72|504.62|7557
1629835200000|2021-08-24 20:00:00|514.39|510.29|519.03|514.93|519.39|515.29|509.98|505.88|7023
1629838800000|2021-08-24 21:00:00|519.08|514.98|516.39|512.29|520.93|516.83|510.41|506.31|5834
1629842400000|2021-08-24 22:00:00|516.41|512.31|522.63|518.53|522.68|518.58|514.79|510.69|6126
1629846000000|2021-08-24 23:00:00|522.72|518.62|507.91|503.81|523.12|519.02|506.89|502.79|7516
1629849600000|2021-08-25 00:00:00|507.93|503.83|516.5|512.4|517.68|513.58|507.53|503.43|7813
1629853200000|2021-08-25 01:00:00|516.49|512.39|518.8|514.7|518.8|514.7|509.56|505.46|6892
1629856800000|2021-08-25 02:00:00|518.75|514.65|521.7|517.6|523.06|518.96|516.2|512.1|6946
1629860400000|2021-08-25 03:00:00|521.75|517.65|510.61|506.51|522.07|517.97|509.75|505.65|6936
1629864000000|2021-08-25 04:00:00|510.56|506.46|510.75|506.65|515.23|511.13|508.27|504.17|6955
1629867600000|2021-08-25 05:00:00|510.69|506.59|520.65|516.55|520.77|516.67|510.61|506.51|6031
1629871200000|2021-08-25 06:00:00|520.68|516.58|519.15|515.05|521.72|517.62|517.56|513.46|6590
1629874800000|2021-08-25 07:00:00|519.18|515.08|514.38|510.28|522.15|518.05|512.51|508.41|6896
1629878400000|2021-08-25 08:00:00|514.4|510.3|495.8|491.7|515.12|511.02|494.54|490.44|8525
1629882000000|2021-08-25 09:00:00|495.75|491.65|498.11|494.01|501.44|497.34|492.93|488.83|8646
1629885600000|2021-08-25 10:00:00|498.09|493.99|502.55|498.45|504.65|500.55|496.41|492.31|7035
1629889200000|2021-08-25 11:00:00|502.5|498.4|505.45|501.35|506.47|502.37|498.74|494.64|6672
1629892800000|2021-08-25 12:00:00|505.47|501.37|509.57|505.47|510.14|506.04|502.2|498.1|6938
1629896400000|2021-08-25 13:00:00|509.52|505.42|506.44|502.34|513.98|509.88|504.94|500.84|7145
1629900000000|2021-08-25 14:00:00|506.43|502.33|516.18|512.08|517.2|513.1|497.05|492.95|8974
1629903600000|2021-08-25 15:00:00|516.2|512.1|519.78|515.68|520.15|516.05|512.77|508.67|8521
1629907200000|2021-08-25 16:00:00|519.79|515.69|519.71|515.61|521.87|517.77|517.11|513.01|7153
1629910800000|2021-08-25 17:00:00|519.72|515.62|519.9|515.8|522.59|518.49|515.35|511.25|7525
1629914400000|2021-08-25 18:00:00|519.89|515.79|520.27|516.17|521.91|517.81|517.58|513.48|6246
1629918000000|2021-08-25 19:00:00|520.18|516.08|515.23|511.13|522.34|518.24|514.1|510|6152
1629921600000|2021-08-25 20:00:00|515.22|511.12|517.37|513.27|521.24|517.14|515.22|511.12|6562
1629925200000|2021-08-25 21:00:00|517.33|513.23|525.73|521.63|526.09|521.99|517.11|513.01|5750
1629928800000|2021-08-25 22:00:00|525.56|521.46|520.42|516.32|526.92|522.82|518.82|514.72|7113
1629932400000|2021-08-25 23:00:00|520.41|516.31|523.01|518.91|526.32|522.22|518.9|514.8|6567
1629936000000|2021-08-26 00:00:00|522.97|518.87|527.8|523.7|529.5|525.4|518.9|514.8|8068
1629939600000|2021-08-26 01:00:00|527.83|523.73|516.56|512.46|528.28|524.18|516.23|512.13|5751
1629943200000|2021-08-26 02:00:00|516.57|512.47|516.77|512.67|520.74|516.64|516.21|512.11|5845
1629946800000|2021-08-26 03:00:00|516.76|512.66|504.05|499.95|517.14|513.04|502.31|498.21|8393
1629950400000|2021-08-26 04:00:00|504.08|499.98|505.83|501.73|506.21|502.11|500.06|495.96|7285
1629954000000|2021-08-26 05:00:00|505.85|501.75|499.09|494.99|507.18|503.08|495.67|491.57|8200
1629957600000|2021-08-26 06:00:00|499.02|494.92|494.65|490.55|502.39|498.29|493.7|489.6|7931
1629961200000|2021-08-26 07:00:00|494.6|490.5|494.74|490.64|496.85|492.75|487.71|483.61|7168
1629964800000|2021-08-26 08:00:00|494.75|490.65|495.53|491.43|498.4|494.3|492.05|487.95|6867
1629968400000|2021-08-26 09:00:00|495.54|491.44|490.74|486.64|498.61|494.51|490.2|486.1|6064
1629972000000|2021-08-26 10:00:00|490.9|486.8|495.82|491.72|497.95|493.85|489.4|485.3|6273
1629975600000|2021-08-26 11:00:00|495.84|491.74|491.95|487.85|498.76|494.66|491.68|487.58|6051
1629979200000|2021-08-26 12:00:00|492|487.9|487.57|483.47|494.9|490.8|476.06|471.96|9670
1629982800000|2021-08-26 13:00:00|487.54|483.44|492.57|488.47|493.95|489.85|486.75|482.65|7704
1629986400000|2021-08-26 14:00:00|492.58|488.48|487.84|483.74|496.65|492.55|487.62|483.52|7253
1629990000000|2021-08-26 15:00:00|487.85|483.75|482|477.9|491.46|487.36|481.2|477.1|7113
1629993600000|2021-08-26 16:00:00|482.01|477.91|478.58|474.48|485.27|481.17|467.58|463.48|7875
1629997200000|2021-08-26 17:00:00|478.59|474.49|480.73|476.63|482.76|478.66|478.49|474.39|6052
1630000800000|2021-08-26 18:00:00|480.66|476.56|480.15|476.05|481.91|477.81|473.3|469.2|6533
1630004400000|2021-08-26 19:00:00|480.14|476.04|478.05|473.95|481.08|476.98|473.4|469.3|6096
1630008000000|2021-08-26 20:00:00|478|473.9|482.44|478.34|482.67|478.57|477.18|473.08|5193
1630011600000|2021-08-26 21:00:00|482.47|478.37|485.8|481.7|486.9|482.8|482.25|478.15|3779
1630015200000|2021-08-26 22:00:00|485.85|481.75|485.79|481.69|489.75|485.65|484.32|480.22|5405
1630018800000|2021-08-26 23:00:00|485.82|481.72|476|471.9|487.45|483.35|474.55|470.45|5725
1630022400000|2021-08-27 00:00:00|476.02|471.92|477.07|472.97|479.2|475.1|464.49|460.39|8843
1630026000000|2021-08-27 01:00:00|477.06|472.96|480.05|475.95|485.01|480.91|477.04|472.94|6677
1630029600000|2021-08-27 02:00:00|480.1|476|476.3|472.2|482.8|478.7|476.13|472.03|6010
1630033200000|2021-08-27 03:00:00|476.31|472.21|469.8|465.7|477.05|472.95|468.04|463.94|6761
1630036800000|2021-08-27 04:00:00|469.81|465.71|472.51|468.41|472.54|468.44|466.36|462.26|6863
1630040400000|2021-08-27 05:00:00|472.53|468.43|477.32|473.22|479|474.9|471.7|467.6|6124
1630044000000|2021-08-27 06:00:00|477.47|473.37|480.52|476.42|480.69|476.59|476.04|471.94|5222
1630047600000|2021-08-27 07:00:00|480.51|476.41|485.3|481.2|485.74|481.64|475.78|471.68|6413
1630051200000|2021-08-27 08:00:00|485.26|481.16|481.1|477|485.28|481.18|479.5|475.4|5574
1630054800000|2021-08-27 09:00:00|481.06|476.96|480.9|476.8|483.31|479.21|478.22|474.12|5193
1630058400000|2021-08-27 10:00:00|480.92|476.82|485.17|481.07|485.86|481.76|480.41|476.31|5035
1630062000000|2021-08-27 11:00:00|485.15|481.05|488.56|484.46|493.18|489.08|484.25|480.15|6205
1630065600000|2021-08-27 12:00:00|488.52|484.42|487|482.9|490.03|485.93|485.3|481.2|5185
1630069200000|2021-08-27 13:00:00|487.09|482.99|486.32|482.22|487.45|483.35|481.15|477.05|5807
1630072800000|2021-08-27 14:00:00|486.36|482.26|499.13|495.03|500.71|496.61|485.31|481.21|7919
1630076400000|2021-08-27 15:00:00|499.15|495.05|500.56|496.46|502.44|498.34|497.26|493.16|6251
1630080000000|2021-08-27 16:00:00|500.58|496.48|497.78|493.68|503.64|499.54|495.5|491.4|5514
1630083600000|2021-08-27 17:00:00|497.76|493.66|499.4|495.3|500.55|496.45|497.56|493.46|4120
1630087200000|2021-08-27 18:00:00|499.35|495.25|499.93|495.83|501.35|497.25|498.4|494.3|4035
1630090800000|2021-08-27 19:00:00|499.92|495.82|499.29|495.19|502.28|498.18|498.52|494.42|3957
1630094400000|2021-08-27 20:00:00|499.28|495.18|505.98|501.88|507.85|503.75|496.05|491.95|5944
1630134000000|2021-08-28 07:00:00|504.52|500.42|500.19|496.09|504.57|500.47|498.62|494.52|4666
1630137600000|2021-08-28 08:00:00|500.18|496.08|500.88|496.78|503.95|499.85|500.09|495.99|3875
1630141200000|2021-08-28 09:00:00|500.86|496.76|501.83|497.73|505.04|500.94|500.47|496.37|4096
1630144800000|2021-08-28 10:00:00|501.82|497.72|500.66|496.56|503.03|498.93|500.48|496.38|4188
1630148400000|2021-08-28 11:00:00|500.68|496.58|496.27|492.17|502|497.9|495.07|490.97|5821
1630152000000|2021-08-28 12:00:00|496.28|492.18|503.71|499.61|504.03|499.93|495.68|491.58|5629
1630155600000|2021-08-28 13:00:00|503.73|499.63|499.8|495.7|503.79|499.69|499.57|495.47|5099
1630159200000|2021-08-28 14:00:00|499.79|495.69|498.2|494.1|499.8|495.7|493.9|489.8|5410
1630162800000|2021-08-28 15:00:00|498.19|494.09|499.54|495.44|499.8|495.7|494.86|490.76|5346
1630166400000|2021-08-28 16:00:00|499.61|495.51|499.75|495.65|502.48|498.38|497.82|493.72|5507
1630170000000|2021-08-28 17:00:00|499.76|495.66|499.27|495.17|500.33|496.23|498.09|493.99|4848
1630173600000|2021-08-28 18:00:00|499.28|495.18|493.42|489.32|499.99|495.89|493.39|489.29|4146
1630177200000|2021-08-28 19:00:00|493.44|489.34|490.98|486.88|493.95|489.85|490.04|485.94|6217
1630180800000|2021-08-28 20:00:00|490.96|486.86|495.28|491.18|495.35|491.25|490.44|486.34|4951
1630184400000|2021-08-28 21:00:00|495.31|491.21|498.78|494.68|499.17|495.07|495.06|490.96|3301
1630188000000|2021-08-28 22:00:00|498.75|494.65|497.98|493.88|501.5|497.4|497.41|493.31|6192
1630191600000|2021-08-28 23:00:00|498|493.9|503.02|498.92|503.02|498.92|497.75|493.65|5503
1630195200000|2021-08-29 00:00:00|503.04|498.94|520.62|516.52|520.99|516.89|500.6|496.5|9380
1630198800000|2021-08-29 01:00:00|520.64|516.54|519.95|515.85|520.88|516.78|517.36|513.26|6615
1630202400000|2021-08-29 02:00:00|519.96|515.86|513.7|509.6|526.55|522.45|512.06|507.96|7325
1630206000000|2021-08-29 03:00:00|513.75|509.65|508.3|504.2|513.94|509.84|503.94|499.84|8250
1630209600000|2021-08-29 04:00:00|508.33|504.23|506.19|502.09|508.9|504.8|501.76|497.66|6856
1630213200000|2021-08-29 05:00:00|506.2|502.1|508.45|504.35|510.45|506.35|505.32|501.22|5360
1630216800000|2021-08-29 06:00:00|508.48|504.38|510.44|506.34|510.46|506.36|507.16|503.06|4815
1630220400000|2021-08-29 07:00:00|510.45|506.35|510.98|506.88|511.86|507.76|509.77|505.67|4475
1630224000000|2021-08-29 08:00:00|510.95|506.85|511.31|507.21|512.45|508.35|506.45|502.35|4810
1630227600000|2021-08-29 09:00:00|511.28|507.18|511.68|507.58|512.56|508.46|507.48|503.38|7001
1630231200000|2021-08-29 10:00:00|511.69|507.59|511.26|507.16|512.49|508.39|509.78|505.68|5218
1630234800000|2021-08-29 11:00:00|511.25|507.15|503.57|499.47|512.14|508.04|502.87|498.77|6059
1630238400000|2021-08-29 12:00:00|503.54|499.44|506.4|502.3|508.63|504.53|502.56|498.46|5857
1630242000000|2021-08-29 13:00:00|506.37|502.27|506.31|502.21|508.91|504.81|505.37|501.27|5113
1630245600000|2021-08-29 14:00:00|506.3|502.2|500.13|496.03|509.58|505.48|499.67|495.57|5808
1630249200000|2021-08-29 15:00:00|500.12|496.02|505.13|501.03|505.35|501.25|499.53|495.43|5682
1630252800000|2021-08-29 16:00:00|505.14|501.04|506.6|502.5|507.7|503.6|502.01|497.91|5873
1630256400000|2021-08-29 17:00:00|506.59|502.49|507.06|502.96|507.78|503.68|503.82|499.72|4385
1630260000000|2021-08-29 18:00:00|507.05|502.95|507.55|503.45|508.24|504.14|505.84|501.74|3672
1630263600000|2021-08-29 19:00:00|507.63|503.53|510.23|506.13|510.9|506.8|507.63|503.53|4069
1630267200000|2021-08-29 20:00:00|510.25|506.15|510.64|506.54|511.97|507.87|509.3|505.2|3717
1630270800000|2021-08-29 21:00:00|510.63|506.53|509.22|505.12|511.32|507.22|505.53|501.43|2989
1630274400000|2021-08-29 22:00:00|509.21|505.11|512.65|508.55|516.42|512.32|508.54|504.44|4402
1630278000000|2021-08-29 23:00:00|512.69|508.59|508.22|504.12|517.25|513.15|507.7|503.6|3509
1630281600000|2021-08-30 00:00:00|508.32|504.22|501.64|497.54|510.1|506|500.8|496.7|4372
1630285200000|2021-08-30 01:00:00|501.59|497.49|501.15|497.05|505.68|501.58|500.85|496.75|3984
1630288800000|2021-08-30 02:00:00|501.11|497.01|501.5|497.4|504.27|500.17|500.48|496.38|3226
1630292400000|2021-08-30 03:00:00|501.45|497.35|495.02|490.92|502.39|498.29|493.64|489.54|5763
1630296000000|2021-08-30 04:00:00|495.03|490.93|494.24|490.14|497.73|493.63|492.99|488.89|5452
1630299600000|2021-08-30 05:00:00|494.22|490.12|496.28|492.18|496.5|492.4|492.37|488.27|4216
1630303200000|2021-08-30 06:00:00|496.16|492.06|494.85|490.75|497.65|493.55|491.9|487.8|4874
1630306800000|2021-08-30 07:00:00|494.95|490.85|496.31|492.21|497.09|492.99|492.97|488.87|4198
1630310400000|2021-08-30 08:00:00|496.29|492.19|497.59|493.49|499.35|495.25|494.35|490.25|3300
1630314000000|2021-08-30 09:00:00|497.56|493.46|495.39|491.29|497.85|493.75|495.2|491.1|2943
1630317600000|2021-08-30 10:00:00|495.26|491.16|496.8|492.7|497.25|493.15|494.6|490.5|2785
1630321200000|2021-08-30 11:00:00|496.69|492.59|493.1|489|496.7|492.6|491.29|487.19|3900
1630324800000|2021-08-30 12:00:00|493.09|488.99|486.35|482.25|493.41|489.31|485.07|480.97|5206
1630328400000|2021-08-30 13:00:00|486.38|482.28|489.9|485.8|489.9|485.8|482.18|478.08|5065
1630332000000|2021-08-30 14:00:00|489.83|485.73|487.5|483.4|491.75|487.65|487|482.9|3737
1630335600000|2021-08-30 15:00:00|487.51|483.41|493.3|489.2|493.39|489.29|487.1|483|3778
1630339200000|2021-08-30 16:00:00|493.31|489.21|495.98|491.88|496.1|492|492|487.9|4482
1630342800000|2021-08-30 17:00:00|496.01|491.91|499.05|494.95|499.55|495.45|495.6|491.5|3402
1630346400000|2021-08-30 18:00:00|499.06|494.96|500.5|496.4|500.74|496.64|496.87|492.77|4597
1630350000000|2021-08-30 19:00:00|500.49|496.39|503.55|499.45|506|501.9|500.45|496.35|4371
1630353600000|2021-08-30 20:00:00|503.59|499.49|504.35|500.25|505.95|501.85|503.08|498.98|3899
1630357200000|2021-08-30 21:00:00|504.34|500.24|504.01|499.91|504.7|500.6|500.66|496.56|3563
1630360800000|2021-08-30 22:00:00|503.98|499.88|497.1|493|504.72|500.62|496.3|492.2|5373
1630364400000|2021-08-30 23:00:00|497.13|493.03|484|479.9|497.13|493.03|482.4|478.3|6037
1630368000000|2021-08-31 00:00:00|484.06|479.96|481.9|477.8|487|482.9|477.9|473.8|6188
1630371600000|2021-08-31 01:00:00|481.95|477.85|481.7|477.6|484.46|480.36|479.39|475.29|5315
1630375200000|2021-08-31 02:00:00|481.65|477.55|483.6|479.5|483.6|479.5|479.15|475.05|4982
1630378800000|2021-08-31 03:00:00|483.65|479.55|487.12|483.02|487.8|483.7|483.08|478.98|5004
1630382400000|2021-08-31 04:00:00|487.11|483.01|486.6|482.5|491.55|487.45|486.45|482.35|4570
1630386000000|2021-08-31 05:00:00|486.62|482.52|487.95|483.85|489.07|484.97|485.7|481.6|4213
1630389600000|2021-08-31 06:00:00|487.94|483.84|485.62|481.52|490.1|486|484.7|480.6|4708
1630393200000|2021-08-31 07:00:00|485.59|481.49|497.99|493.89|499.25|495.15|482.14|478.04|6781
1630396800000|2021-08-31 08:00:00|497.94|493.84|498.34|494.24|501.42|497.32|495.1|491|6021
1630400400000|2021-08-31 09:00:00|498.35|494.25|495.16|491.06|499.64|495.54|493.8|489.7|5459
1630404000000|2021-08-31 10:00:00|495.15|491.05|493.92|489.82|498.13|494.03|491.19|487.09|5785
1630407600000|2021-08-31 11:00:00|493.9|489.8|505|500.9|506.35|502.25|491.9|487.8|7092
1630411200000|2021-08-31 12:00:00|505.04|500.94|504.13|500.03|507.02|502.92|501.8|497.7|6022
1630414800000|2021-08-31 13:00:00|504.14|500.04|504.88|500.78|508.65|504.55|502.84|498.74|5853
1630418400000|2021-08-31 14:00:00|504.91|500.81|497.3|493.2|508.9|504.8|496.49|492.39|7912
1630422000000|2021-08-31 15:00:00|497.21|493.11|503.63|499.53|504.52|500.42|496.42|492.32|7057
1630425600000|2021-08-31 16:00:00|503.6|499.5|506.96|502.86|511.98|507.88|503.45|499.35|8516
1630429200000|2021-08-31 17:00:00|507.01|502.91|500.38|496.28|508.06|503.96|496.14|492.04|6972
1630432800000|2021-08-31 18:00:00|500.36|496.26|503.75|499.65|504.3|500.2|498|493.9|5828
1630436400000|2021-08-31 19:00:00|503.85|499.75|503.85|499.75|505.9|501.8|502.3|498.2|5394
1630440000000|2021-08-31 20:00:00|503.8|499.7|499.82|495.72|504.33|500.23|497.25|493.15|5361
1630443600000|2021-08-31 21:00:00|499.83|495.73|499.86|495.76|503.2|499.1|497.32|493.22|4306
1630447200000|2021-08-31 22:00:00|499.77|495.67|500.95|496.85|501.3|497.2|493.9|489.8|6012
1630450800000|2021-08-31 23:00:00|501|496.9|506|501.9|507|502.9|498.25|494.15|5353
1630454400000|2021-09-01 00:00:00|505.95|501.85|496.39|492.29|508.73|504.63|496.34|492.24|7641
1630458000000|2021-09-01 01:00:00|496.5|492.4|498.32|494.22|499.09|494.99|492.7|488.6|5879
1630461600000|2021-09-01 02:00:00|498.3|494.2|501.68|497.58|504.5|500.4|496.65|492.55|4907
1630465200000|2021-09-01 03:00:00|501.69|497.59|503.07|498.97|503.4|499.3|498.37|494.27|4876
1630468800000|2021-09-01 04:00:00|503.01|498.91|504.8|500.7|505.01|500.91|501.21|497.11|5098
1630472400000|2021-09-01 05:00:00|504.77|500.67|508.33|504.23|508.56|504.46|503.32|499.22|5586
1630476000000|2021-09-01 06:00:00|508.35|504.25|505.29|501.19|508.84|504.74|504.72|500.62|5134
1630479600000|2021-09-01 07:00:00|505.32|501.22|502.65|498.55|506.5|502.4|501.9|497.8|4712
1630483200000|2021-09-01 08:00:00|502.6|498.5|504.66|500.56|506.55|502.45|502.17|498.07|5083
1630486800000|2021-09-01 09:00:00|504.73|500.63|509.9|505.8|511.15|507.05|504.6|500.5|5768
1630490400000|2021-09-01 10:00:00|509.94|505.84|511.3|507.2|518.7|514.6|509.1|505|6360
1630494000000|2021-09-01 11:00:00|511.31|507.21|514|509.9|515.41|511.31|511.3|507.2|4921
1630497600000|2021-09-01 12:00:00|514.02|509.92|513.94|509.84|518.98|514.88|511.11|507.01|4803
1630501200000|2021-09-01 13:00:00|514|509.9|510.66|506.56|515.64|511.54|509.44|505.34|5360
1630504800000|2021-09-01 14:00:00|510.64|506.54|510.65|506.55|517.19|513.09|510.48|506.38|5905
1630508400000|2021-09-01 15:00:00|510.7|506.6|514.75|510.65|515.1|511|510.65|506.55|4730
1630512000000|2021-09-01 16:00:00|514.8|510.7|522.15|518.05|522.85|518.75|513.69|509.59|7776
1630515600000|2021-09-01 17:00:00|522.2|518.1|521.85|517.75|525.57|521.47|519.98|515.88|7404
1630519200000|2021-09-01 18:00:00|521.83|517.73|524.74|520.64|529.2|525.1|521.83|517.73|5958
1630522800000|2021-09-01 19:00:00|524.79|520.69|522.53|518.43|526.11|522.01|521.2|517.1|6098
1630526400000|2021-09-01 20:00:00|522.56|518.46|522.53|518.43|526.8|522.7|522.4|518.3|4186
1630530000000|2021-09-01 21:00:00|522.49|518.39|527.01|522.91|528.42|524.32|522.4|518.3|3701
1630533600000|2021-09-01 22:00:00|526.99|522.89|525.1|521|529.59|525.49|524.08|519.98|4972
1630537200000|2021-09-01 23:00:00|525.07|520.97|533.33|529.23|535.32|531.22|525|520.9|6352
1630540800000|2021-09-02 00:00:00|533.35|529.25|528.61|524.51|535.74|531.64|527.8|523.7|5699
1630544400000|2021-09-02 01:00:00|528.64|524.54|531.57|527.47|535.08|530.98|525.52|521.42|6345
1630548000000|2021-09-02 02:00:00|531.56|527.46|529.91|525.81|534.14|530.04|529.86|525.76|4572
1630551600000|2021-09-02 03:00:00|529.88|525.78|529.15|525.05|532.26|528.16|528.6|524.5|3936
1630555200000|2021-09-02 04:00:00|529.16|525.06|526.91|522.81|529.85|525.75|524.9|520.8|3780
1630558800000|2021-09-02 05:00:00|526.95|522.85|529.92|525.82|531.05|526.95|526.5|522.4|4210
1630562400000|2021-09-02 06:00:00|529.95|525.85|534.97|530.87|535|530.9|528.84|524.74|5111
1630566000000|2021-09-02 07:00:00|534.94|530.84|529.95|525.85|535.44|531.34|527.2|523.1|5662
1630569600000|2021-09-02 08:00:00|529.93|525.83|533.19|529.09|534.92|530.82|529.71|525.61|4973
1630573200000|2021-09-02 09:00:00|533.22|529.12|531.45|527.35|534.12|530.02|529.4|525.3|4890
1630576800000|2021-09-02 10:00:00|531.54|527.44|538.74|534.64|538.8|534.7|529.65|525.55|4949
1630580400000|2021-09-02 11:00:00|538.75|534.65|537.52|533.42|538.84|534.74|534.93|530.83|4966
1630584000000|2021-09-02 12:00:00|537.51|533.41|535.04|530.94|540.79|536.69|533.4|529.3|6162
1630587600000|2021-09-02 13:00:00|535.03|530.93|538.73|534.63|539|534.9|534.2|530.1|5201
1630591200000|2021-09-02 14:00:00|538.71|534.61|524.33|520.23|538.71|534.61|522.25|518.15|7353
1630594800000|2021-09-02 15:00:00|524.4|520.3|525.09|520.99|528.23|524.13|519.69|515.59|6147
1630598400000|2021-09-02 16:00:00|525.03|520.93|529.86|525.76|530.8|526.7|524.97|520.87|5770
1630602000000|2021-09-02 17:00:00|529.84|525.74|531.08|526.98|531.92|527.82|526.49|522.39|5181
1630605600000|2021-09-02 18:00:00|531.1|527|528.58|524.48|532|527.9|523.75|519.65|5317
1630609200000|2021-09-02 19:00:00|528.59|524.49|526.2|522.1|529.2|525.1|521.8|517.7|5694
1630612800000|2021-09-02 20:00:00|526.28|522.18|534.9|530.8|535.34|531.24|526|521.9|4924
1630616400000|2021-09-02 21:00:00|534.95|530.85|534.93|530.83|535.86|531.76|531.76|527.66|4912
1630620000000|2021-09-02 22:00:00|534.94|530.84|535.59|531.49|536.2|532.1|532.78|528.68|4306
1630623600000|2021-09-02 23:00:00|535.6|531.5|527.6|523.5|535.62|531.52|527.42|523.32|4975
1630627200000|2021-09-03 00:00:00|527.65|523.55|519.63|515.53|532.06|527.96|516.84|512.74|6499
1630630800000|2021-09-03 01:00:00|519.61|515.51|517.35|513.25|520.89|516.79|515.3|511.2|4220
1630634400000|2021-09-03 02:00:00|517.32|513.22|523.9|519.8|523.92|519.82|516.38|512.28|4289
1630638000000|2021-09-03 03:00:00|523.89|519.79|529.23|525.13|530.01|525.91|523.25|519.15|4884
1630641600000|2021-09-03 04:00:00|529.25|525.15|534.09|529.99|535.2|531.1|528.3|524.2|5393
1630645200000|2021-09-03 05:00:00|534.12|530.02|529.9|525.8|534.12|530.02|528.14|524.04|4986
1630648800000|2021-09-03 06:00:00|529.87|525.77|528.7|524.6|531.51|527.41|527.48|523.38|4432
1630652400000|2021-09-03 07:00:00|528.65|524.55|529.31|525.21|531.45|527.35|526.86|522.76|4613
1630656000000|2021-09-03 08:00:00|529.47|525.37|535.29|531.19|535.42|531.32|529|524.9|4647
1630659600000|2021-09-03 09:00:00|535.23|531.13|536.59|532.49|536.78|532.68|533|528.9|5826
1630663200000|2021-09-03 10:00:00|536.57|532.47|543.06|538.96|548.28|544.18|535.9|531.8|7122
1630666800000|2021-09-03 11:00:00|543.09|538.99|548.19|544.09|549.29|545.19|539.8|535.7|7088
1630670400000|2021-09-03 12:00:00|548.2|544.1|547.59|543.49|551.84|547.74|544.15|540.05|7207
1630674000000|2021-09-03 13:00:00|547.63|543.53|546.85|542.75|549.08|544.98|545.7|541.6|5576
1630677600000|2021-09-03 14:00:00|546.84|542.74|547.92|543.82|548.4|544.3|543.1|539|7076
1630681200000|2021-09-03 15:00:00|547.91|543.81|557.45|553.35|564.91|560.81|547.74|543.64|7919
1630684800000|2021-09-03 16:00:00|557.44|553.34|560.47|556.37|566.07|561.97|557.44|553.34|6926
1630688400000|2021-09-03 17:00:00|560.55|556.45|568.84|564.74|575.78|571.68|560.28|556.18|7681
1630692000000|2021-09-03 18:00:00|568.93|564.83|569.6|565.5|572.24|568.14|564.24|560.14|6010
1630695600000|2021-09-03 19:00:00|569.53|565.43|573.25|569.15|573.43|569.33|567.8|563.7|5250
1630699200000|2021-09-03 20:00:00|573.3|569.2|566.15|562.05|573.3|569.2|562.75|558.65|7138
1630738800000|2021-09-04 07:00:00|565.61|561.51|562.95|558.85|567.84|563.74|560.4|556.3|5584
1630742400000|2021-09-04 08:00:00|563.02|558.92|569.04|564.94|572.87|568.77|560.13|556.03|6920
1630746000000|2021-09-04 09:00:00|569.06|564.96|575.47|571.37|576.4|572.3|565.88|561.78|6367
1630749600000|2021-09-04 10:00:00|575.48|571.38|562.99|558.89|577.67|573.57|562.69|558.59|7625
1630753200000|2021-09-04 11:00:00|562.97|558.87|563.51|559.41|566.1|562|561.96|557.86|7203
1630756800000|2021-09-04 12:00:00|563.5|559.4|568.48|564.38|570.83|566.73|562.97|558.87|6512
1630760400000|2021-09-04 13:00:00|568.46|564.36|566.79|562.69|570.29|566.19|565.88|561.78|6384
1630764000000|2021-09-04 14:00:00|566.8|562.7|564.31|560.21|567.02|562.92|560.9|556.8|6965
1630767600000|2021-09-04 15:00:00|564.3|560.2|562.96|558.86|567.53|563.43|561.94|557.84|6590
1630771200000|2021-09-04 16:00:00|562.95|558.85|568.59|564.49|580.91|576.81|557.19|553.09|8834
1630774800000|2021-09-04 17:00:00|568.57|564.47|583|578.9|584.06|579.96|559.08|554.98|10226
1630778400000|2021-09-04 18:00:00|582.98|578.88|578.77|574.67|590.34|586.24|577.39|573.29|8517
1630782000000|2021-09-04 19:00:00|578.72|574.62|574.49|570.39|578.79|574.69|570.38|566.28|7920
1630785600000|2021-09-04 20:00:00|574.5|570.4|580.42|576.32|580.48|576.38|573.39|569.29|6081
1630789200000|2021-09-04 21:00:00|580.41|576.31|578.63|574.53|581.33|577.23|576.33|572.23|4340
1630792800000|2021-09-04 22:00:00|578.69|574.59|573.3|569.2|579.1|575|571.77|567.67|5790
1630796400000|2021-09-04 23:00:00|573.31|569.21|571.3|567.2|575.9|571.8|569.74|565.64|6298
1630800000000|2021-09-05 00:00:00|571.28|567.18|577.07|572.97|579.45|575.35|565.63|561.53|7492
1630803600000|2021-09-05 01:00:00|577.15|573.05|571.42|567.32|577.55|573.45|566.7|562.6|6527
1630807200000|2021-09-05 02:00:00|571.37|567.27|572.84|568.74|575.99|571.89|570.52|566.42|5853
1630810800000|2021-09-05 03:00:00|572.81|568.71|563.88|559.78|573.6|569.5|561.91|557.81|7077
1630814400000|2021-09-05 04:00:00|563.86|559.76|566.73|562.63|568.77|564.67|563.46|559.36|6142
1630818000000|2021-09-05 05:00:00|566.75|562.65|561.02|556.92|566.97|562.87|560.7|556.6|6313
1630821600000|2021-09-05 06:00:00|561.06|556.96|563.6|559.5|564.36|560.26|554.81|550.71|7593
1630825200000|2021-09-05 07:00:00|563.65|559.55|563.26|559.16|567.01|562.91|562.46|558.36|6467
1630828800000|2021-09-05 08:00:00|563.27|559.17|568.64|564.54|571.68|567.58|562.52|558.42|6851
1630832400000|2021-09-05 09:00:00|568.65|564.55|569.36|565.26|570.14|566.04|566.96|562.86|5859
1630836000000|2021-09-05 10:00:00|569.38|565.28|568.13|564.03|572.85|568.75|566.07|561.97|6620
1630839600000|2021-09-05 11:00:00|568.16|564.06|570.24|566.14|573.72|569.62|566.25|562.15|7421
1630843200000|2021-09-05 12:00:00|570.23|566.13|572|567.9|573.18|569.08|568.35|564.25|6969
1630846800000|2021-09-05 13:00:00|572.01|567.91|585.34|581.24|587.1|583|571.94|567.84|9032
1630850400000|2021-09-05 14:00:00|585.24|581.14|614.54|610.44|616.68|612.58|583.5|579.4|9882
1630854000000|2021-09-05 15:00:00|614.52|610.42|604.93|600.83|615.45|611.35|599.7|595.6|10631
1630857600000|2021-09-05 16:00:00|605|600.9|612.04|607.94|620.66|616.56|604.93|600.83|10015
1630861200000|2021-09-05 17:00:00|612.03|607.93|620.23|616.13|628.95|624.85|610.05|605.95|9063
1630864800000|2021-09-05 18:00:00|620.24|616.14|622.38|618.28|627.86|623.76|619.63|615.53|7402
1630868400000|2021-09-05 19:00:00|622.4|618.3|620.06|615.96|627.51|623.41|619.06|614.96|7831
1630872000000|2021-09-05 20:00:00|620.15|616.05|624.88|620.78|626.95|622.85|619.29|615.19|7323
1630875600000|2021-09-05 21:00:00|624.91|620.81|630.28|626.18|631.33|627.23|623.13|619.03|6553
1630879200000|2021-09-05 22:00:00|630.21|626.11|625.26|621.16|630.26|626.16|620.04|615.94|6713
1630882800000|2021-09-05 23:00:00|625.27|621.17|631.64|627.54|634.72|630.62|623.71|619.61|7115
1630886400000|2021-09-06 00:00:00|631.55|627.45|617.74|613.64|631.6|627.5|610.59|606.49|7743
1630890000000|2021-09-06 01:00:00|617.77|613.67|621.9|617.8|622.18|618.08|613.45|609.35|5698
1630893600000|2021-09-06 02:00:00|622.05|617.95|614.16|610.06|622.16|618.06|613.77|609.67|5369
1630897200000|2021-09-06 03:00:00|614.2|610.1|613.52|609.42|616.19|612.09|610.72|606.62|5193
1630900800000|2021-09-06 04:00:00|613.49|609.39|617.89|613.79|618.6|614.5|612|607.9|4392
1630904400000|2021-09-06 05:00:00|617.72|613.62|619.35|615.25|621.01|616.91|613.6|609.5|4916
1630908000000|2021-09-06 06:00:00|619.24|615.14|633.01|628.91|638.09|633.99|618.18|614.08|7530
1630911600000|2021-09-06 07:00:00|632.87|628.77|628.65|624.55|637.26|633.16|627.5|623.4|6269
1630915200000|2021-09-06 08:00:00|628.8|624.7|630.8|626.7|633.79|629.69|623.6|619.5|6444
1630918800000|2021-09-06 09:00:00|630.6|626.5|636.74|632.64|641.51|637.41|626.93|622.83|7500
1630922400000|2021-09-06 10:00:00|636.75|632.65|641.31|637.21|644.13|640.03|632.8|628.7|6556
1630926000000|2021-09-06 11:00:00|641.26|637.16|617.96|613.86|642.09|637.99|614.77|610.67|8929
1630929600000|2021-09-06 12:00:00|618.15|614.05|609.78|605.68|618.6|614.5|592.25|588.15|9626
1630933200000|2021-09-06 13:00:00|609.77|605.67|618.07|613.97|619.55|615.45|605.8|601.7|7817
1630936800000|2021-09-06 14:00:00|618.09|613.99|627.18|623.08|628.22|624.12|616.82|612.72|7945
1630940400000|2021-09-06 15:00:00|627.24|623.14|619.25|615.15|627.24|623.14|618.13|614.03|7345
1630944000000|2021-09-06 16:00:00|619.19|615.09|617.46|613.36|622.88|618.78|611.13|607.03|7879
1630947600000|2021-09-06 17:00:00|617.45|613.35|620.6|616.5|623.31|619.21|617.2|613.1|6562
1630951200000|2021-09-06 18:00:00|620.58|616.48|622.08|617.98|623.5|619.4|615|610.9|6463
1630954800000|2021-09-06 19:00:00|622.1|618|617.01|612.91|623.35|619.25|614.97|610.87|6473
1630958400000|2021-09-06 20:00:00|617.02|612.92|620.43|616.33|621.47|617.37|613.39|609.29|6228
1630962000000|2021-09-06 21:00:00|620.44|616.34|624.5|620.4|624.8|620.7|619.18|615.08|4484
1630965600000|2021-09-06 22:00:00|624.52|620.42|630.25|626.15|634.99|630.89|623.94|619.84|7301
1630969200000|2021-09-06 23:00:00|630.35|626.25|623.85|619.75|631.07|626.97|622.15|618.05|6368
1630972800000|2021-09-07 00:00:00|624.05|619.95|611.46|607.36|627.52|623.42|608.68|604.58|7279
1630976400000|2021-09-07 01:00:00|611.48|607.38|613.4|609.3|613.8|609.7|609.08|604.98|5015
1630980000000|2021-09-07 02:00:00|613.46|609.36|621.45|617.35|624.1|620|613.43|609.33|5697
1630983600000|2021-09-07 03:00:00|621.42|617.32|613.01|608.91|623.5|619.4|610.79|606.69|5124
1630987200000|2021-09-07 04:00:00|612.99|608.89|616.57|612.47|619.38|615.28|611.2|607.1|5960
1630990800000|2021-09-07 05:00:00|616.45|612.35|618.94|614.84|619.87|615.77|612|607.9|6237
1630994400000|2021-09-07 06:00:00|618.91|614.81|605.15|601.05|621.75|617.65|604.9|600.8|6854
1630998000000|2021-09-07 07:00:00|605.13|601.03|605.36|601.26|608.84|604.74|594.09|589.99|8210
1631001600000|2021-09-07 08:00:00|605.4|601.3|579.96|575.86|605.73|601.63|575.36|571.26|10530
1631005200000|2021-09-07 09:00:00|579.95|575.85|570.14|566.04|588.35|584.25|558.51|554.41|9810
1631008800000|2021-09-07 10:00:00|570.17|566.07|576.75|572.65|579.95|575.85|567.81|563.71|9436
1631012400000|2021-09-07 11:00:00|576.87|572.77|574.15|570.05|580.7|576.6|572.9|568.8|7538
1631016000000|2021-09-07 12:00:00|574.14|570.04|576.32|572.22|577.6|573.5|566.4|562.3|8378
1631019600000|2021-09-07 13:00:00|576.49|572.39|568.56|564.46|580|575.9|568.23|564.13|7553
1631023200000|2021-09-07 14:00:00|568.53|564.43|486.12|482.02|573.15|569.05|484.1|480|11518
1631026800000|2021-09-07 15:00:00|485.12|481.02|486.15|482.05|496.9|492.8|432.31|428.21|10777
1631030400000|2021-09-07 16:00:00|485.94|481.84|506.42|502.32|508.08|503.98|485|480.9|6444
1631034000000|2021-09-07 17:00:00|506.33|502.23|484.14|480.04|506.85|502.75|484.08|479.98|5608
1631037600000|2021-09-07 18:00:00|484.16|480.06|485.09|480.99|491.75|487.65|465.25|461.15|10280
1631041200000|2021-09-07 19:00:00|485.05|480.95|476.99|472.89|489.75|485.65|475.5|471.4|7933
1631044800000|2021-09-07 20:00:00|476.85|472.75|480.31|476.21|486.84|482.74|471.91|467.81|9147
1631048400000|2021-09-07 21:00:00|480.33|476.23|478.46|474.36|482.39|478.29|469.31|465.21|7466
1631052000000|2021-09-07 22:00:00|478.45|474.35|489.48|485.38|490.02|485.92|472.12|468.02|9865
1631055600000|2021-09-07 23:00:00|489.45|485.35|490.74|486.64|494.18|490.08|481.47|477.37|9243
1631059200000|2021-09-08 00:00:00|490.81|486.71|493|488.9|493.19|489.09|479.53|475.43|8008
1631062800000|2021-09-08 01:00:00|493.08|488.98|494.05|489.95|494.74|490.64|486.37|482.27|6797
1631066400000|2021-09-08 02:00:00|494.1|490|491.76|487.66|498.5|494.4|491.36|487.26|6541
1631070000000|2021-09-08 03:00:00|491.78|487.68|479.56|475.46|492.76|488.66|476.13|472.03|8489
1631073600000|2021-09-08 04:00:00|479.6|475.5|482.92|478.82|489.47|485.37|476.98|472.88|7577
1631077200000|2021-09-08 05:00:00|482.9|478.8|475.54|471.44|487.17|483.07|475.01|470.91|8006
1631080800000|2021-09-08 06:00:00|475.49|471.39|455.84|451.74|479.11|475.01|453.85|449.75|10949
1631084400000|2021-09-08 07:00:00|455.83|451.73|453.82|449.72|463.91|459.81|453.51|449.41|9718
1631088000000|2021-09-08 08:00:00|453.8|449.7|469.79|465.69|470.19|466.09|444.29|440.19|10306
1631091600000|2021-09-08 09:00:00|469.78|465.68|475.17|471.07|475.65|471.55|465.45|461.35|7357
1631095200000|2021-09-08 10:00:00|475.08|470.98|471.3|467.2|475.86|471.76|464.5|460.4|7649
1631098800000|2021-09-08 11:00:00|471.31|467.21|470.03|465.93|476.94|472.84|468.7|464.6|6516
1631102400000|2021-09-08 12:00:00|470.02|465.92|471.61|467.51|480.27|476.17|469.56|465.46|7235
1631106000000|2021-09-08 13:00:00|471.62|467.52|472.72|468.62|478.36|474.26|463.57|459.47|7928
1631109600000|2021-09-08 14:00:00|472.89|468.79|467.39|463.29|474.56|470.46|464.85|460.75|7382
1631113200000|2021-09-08 15:00:00|467.24|463.14|475.46|471.36|478.27|474.17|466.6|462.5|8758
1631116800000|2021-09-08 16:00:00|475.47|471.37|479.98|475.88|482.3|478.2|469.52|465.42|7055
1631120400000|2021-09-08 17:00:00|479.97|475.87|477.05|472.95|480.12|476.02|473.04|468.94|6014
1631124000000|2021-09-08 18:00:00|477.07|472.97|482.19|478.09|483.05|478.95|475.7|471.6|6204
1631127600000|2021-09-08 19:00:00|482.25|478.15|479.59|475.49|482.27|478.17|476.13|472.03|5104
1631131200000|2021-09-08 20:00:00|479.56|475.46|471.13|467.03|479.62|475.52|470.4|466.3|7691
1631134800000|2021-09-08 21:00:00|471.12|467.02|470.95|466.85|473.5|469.4|468.62|464.52|4260
1631138400000|2021-09-08 22:00:00|470.94|466.84|484.69|480.59|487.41|483.31|469.01|464.91|7885
1631142000000|2021-09-08 23:00:00|484.64|480.54|476.39|472.29|489.22|485.12|473.48|469.38|7161
1631145600000|2021-09-09 00:00:00|476.48|472.38|485.9|481.8|486.75|482.65|474.87|470.77|8873
1631149200000|2021-09-09 01:00:00|485.88|481.78|476.74|472.64|486.21|482.11|472.7|468.6|6201
1631152800000|2021-09-09 02:00:00|476.79|472.69|471.52|467.42|481.53|477.43|471.24|467.14|6219
1631156400000|2021-09-09 03:00:00|471.53|467.43|477.52|473.42|478.79|474.69|468.2|464.1|7119
1631160000000|2021-09-09 04:00:00|477.58|473.48|480.5|476.4|482.45|478.35|476.05|471.95|5357
1631163600000|2021-09-09 05:00:00|480.55|476.45|487.93|483.83|488.3|484.2|478.85|474.75|5220
1631167200000|2021-09-09 06:00:00|487.9|483.8|485.59|481.49|489.7|485.6|480.86|476.76|5457
1631170800000|2021-09-09 07:00:00|485.55|481.45|488.42|484.32|489.45|485.35|479.58|475.48|6469
1631174400000|2021-09-09 08:00:00|488.43|484.33|488.88|484.78|494.6|490.5|486.02|481.92|6501
1631178000000|2021-09-09 09:00:00|488.85|484.75|485.76|481.66|490.6|486.5|484.84|480.74|5640
1631181600000|2021-09-09 10:00:00|485.77|481.67|482.7|478.6|486.65|482.55|478.85|474.75|6082
1631185200000|2021-09-09 11:00:00|482.69|478.59|484.53|480.43|486.86|482.76|481.27|477.17|5368
1631188800000|2021-09-09 12:00:00|484.59|480.49|484.91|480.81|490.08|485.98|468.1|464|8980
1631192400000|2021-09-09 13:00:00|485.03|480.93|485.17|481.07|492.72|488.62|484.17|480.07|7743
1631196000000|2021-09-09 14:00:00|485.05|480.95|488.38|484.28|490.02|485.92|485.05|480.95|5705
1631199600000|2021-09-09 15:00:00|488.37|484.27|489.97|485.87|490.02|485.92|482.9|478.8|6245
1631203200000|2021-09-09 16:00:00|489.93|485.83|495.16|491.06|497.1|493|487.65|483.55|6560
1631206800000|2021-09-09 17:00:00|495.18|491.08|490.7|486.6|496.2|492.1|490.62|486.52|5373
1631210400000|2021-09-09 18:00:00|490.71|486.61|482.33|478.23|492.05|487.95|481.38|477.28|6941
1631214000000|2021-09-09 19:00:00|482.34|478.24|479.34|475.24|483.28|479.18|477.88|473.78|5835
1631217600000|2021-09-09 20:00:00|479.33|475.23|478.14|474.04|481.34|477.24|474.54|470.44|5790
1631221200000|2021-09-09 21:00:00|478.12|474.02|488.26|484.16|490|485.9|477.52|473.42|3686
1631224800000|2021-09-09 22:00:00|488.29|484.19|487.75|483.65|489.12|485.02|482.45|478.35|4539
1631228400000|2021-09-09 23:00:00|487.76|483.66|483.61|479.51|489.8|485.7|481.13|477.03|5462
1631232000000|2021-09-10 00:00:00|483.6|479.5|491.1|487|495.51|491.41|481.36|477.26|6326
1631235600000|2021-09-10 01:00:00|491.11|487.01|504.35|500.25|507.21|503.11|490.75|486.65|7076
1631239200000|2021-09-10 02:00:00|504.4|500.3|498.79|494.69|505.23|501.13|498.1|494|5721
1631242800000|2021-09-10 03:00:00|498.78|494.68|494.99|490.89|499.8|495.7|491.53|487.43|5776
1631246400000|2021-09-10 04:00:00|495|490.9|492.08|487.98|497.1|493|491.92|487.82|4015
1631250000000|2021-09-10 05:00:00|492.07|487.97|493.78|489.68|494.2|490.1|488.46|484.36|5787
1631253600000|2021-09-10 06:00:00|493.83|489.73|488.29|484.19|494.87|490.77|488.11|484.01|4535
1631257200000|2021-09-10 07:00:00|488.28|484.18|481.07|476.97|491.08|486.98|478.68|474.58|6589
1631260800000|2021-09-10 08:00:00|481.13|477.03|475.42|471.32|485.03|480.93|470.35|466.25|7649
1631264400000|2021-09-10 09:00:00|475.5|471.4|479.12|475.02|480.19|476.09|470.51|466.41|5940
1631268000000|2021-09-10 10:00:00|479.1|475|481.48|477.38|482.89|478.79|477.21|473.11|3949
1631271600000|2021-09-10 11:00:00|481.45|477.35|482.25|478.15|483.65|479.55|475.4|471.3|5462
1631275200000|2021-09-10 12:00:00|482.22|478.12|476.6|472.5|484.25|480.15|475.82|471.72|6173
1631278800000|2021-09-10 13:00:00|476.48|472.38|471.13|467.03|478.72|474.62|469.64|465.54|7776
1631282400000|2021-09-10 14:00:00|471.19|467.09|456.46|452.36|471.85|467.75|451.51|447.41|10268
1631286000000|2021-09-10 15:00:00|456.59|452.49|464.48|460.38|464.95|460.85|448.18|444.08|8170
1631289600000|2021-09-10 16:00:00|464.4|460.3|461.68|457.58|465.35|461.25|460|455.9|5694
1631293200000|2021-09-10 17:00:00|461.7|457.6|467.35|463.25|467.6|463.5|459.5|455.4|5141
1631296800000|2021-09-10 18:00:00|467.32|463.22|467.29|463.19|468.49|464.39|465.15|461.05|4406
1631300400000|2021-09-10 19:00:00|467.35|463.25|466.66|462.56|467.77|463.67|464.97|460.87|4295
1631304000000|2021-09-10 20:00:00|466.67|462.57|461.05|456.95|470.8|466.7|460.24|456.14|5752
1631343600000|2021-09-11 07:00:00|470.87|466.77|468.55|464.45|471.44|467.34|462.84|458.74|6609
1631347200000|2021-09-11 08:00:00|468.68|464.58|469.55|465.45|470.65|466.55|463.34|459.24|5912
1631350800000|2021-09-11 09:00:00|469.57|465.47|473.65|469.55|474.14|470.04|465.18|461.08|5834
1631354400000|2021-09-11 10:00:00|473.67|469.57|477.06|472.96|478.64|474.54|473.62|469.52|5943
1631358000000|2021-09-11 11:00:00|477.07|472.97|475.95|471.85|477.56|473.46|472.49|468.39|4981
1631361600000|2021-09-11 12:00:00|475.96|471.86|478.28|474.18|480.84|476.74|473.31|469.21|5803
1631365200000|2021-09-11 13:00:00|478.27|474.17|475.87|471.77|478.79|474.69|472.97|468.87|5095
1631368800000|2021-09-11 14:00:00|475.88|471.78|475.89|471.79|478.96|474.86|475.07|470.97|4850
1631372400000|2021-09-11 15:00:00|475.88|471.78|476.16|472.06|476.92|472.82|473.77|469.67|3718
1631376000000|2021-09-11 16:00:00|476.23|472.13|477.93|473.83|479.92|475.82|470.85|466.75|4918
1631379600000|2021-09-11 17:00:00|477.92|473.82|475.83|471.73|480.27|476.17|475.32|471.22|4059
1631383200000|2021-09-11 18:00:00|475.82|471.72|474.43|470.33|476.13|472.03|472.56|468.46|3558
1631386800000|2021-09-11 19:00:00|474.45|470.35|472.27|468.17|476.39|472.29|471.52|467.42|3896
1631390400000|2021-09-11 20:00:00|472.21|468.11|472.07|467.97|472.61|468.51|467.96|463.86|4736
1631394000000|2021-09-11 21:00:00|472.05|467.95|472.62|468.52|474.26|470.16|471.67|467.57|2786
1631397600000|2021-09-11 22:00:00|472.61|468.51|465.63|461.53|472.61|468.51|465.01|460.91|5060
1631401200000|2021-09-11 23:00:00|465.62|461.52|469.49|465.39|469.54|465.44|464.22|460.12|5170
1631404800000|2021-09-12 00:00:00|469.51|465.41|463.05|458.95|471.51|467.41|460.17|456.07|5816
1631408400000|2021-09-12 01:00:00|463.06|458.96|463.55|459.45|464.44|460.34|459.63|455.53|5630
1631412000000|2021-09-12 02:00:00|463.54|459.44|466.69|462.59|466.96|462.86|462.74|458.64|4306
1631415600000|2021-09-12 03:00:00|466.7|462.6|469.72|465.62|469.96|465.86|465.72|461.62|4016
1631419200000|2021-09-12 04:00:00|469.71|465.61|468.79|464.69|470.81|466.71|467.62|463.52|3938
1631422800000|2021-09-12 05:00:00|468.81|464.71|470.72|466.62|471.49|467.39|468.31|464.21|3032
1631426400000|2021-09-12 06:00:00|470.71|466.61|465.61|461.51|471.57|467.47|465.59|461.49|3913
1631430000000|2021-09-12 07:00:00|465.62|461.52|470.05|465.95|470.54|466.44|465.47|461.37|3065
1631433600000|2021-09-12 08:00:00|470.03|465.93|486.23|482.13|487.39|483.29|468.64|464.54|5938
1631437200000|2021-09-12 09:00:00|486.25|482.15|486.36|482.26|492.27|488.17|484.22|480.12|6873
1631440800000|2021-09-12 10:00:00|486.39|482.29|494.11|490.01|495.7|491.6|486.19|482.09|6565
1631444400000|2021-09-12 11:00:00|494.12|490.02|495.88|491.78|496.4|492.3|492.92|488.82|6098
1631448000000|2021-09-12 12:00:00|495.89|491.79|492.02|487.92|496.55|492.45|491.47|487.37|5961
1631451600000|2021-09-12 13:00:00|492.04|487.94|492.56|488.46|495.44|491.34|487.94|483.84|6260
1631455200000|2021-09-12 14:00:00|492.55|488.45|492.58|488.48|495.22|491.12|490.51|486.41|5062
1631458800000|2021-09-12 15:00:00|492.59|488.49|491.52|487.42|495.1|491|489.7|485.6|5210
1631462400000|2021-09-12 16:00:00|491.49|487.39|488.32|484.22|494.39|490.29|487.93|483.83|5191
1631466000000|2021-09-12 17:00:00|488.3|484.2|489.81|485.71|490.93|486.83|486.29|482.19|4960
1631469600000|2021-09-12 18:00:00|489.82|485.72|488.3|484.2|491.36|487.26|486.81|482.71|5497
1631473200000|2021-09-12 19:00:00|488.31|484.21|487.87|483.77|489.32|485.22|484.57|480.47|5355
1631476800000|2021-09-12 20:00:00|487.86|483.76|475.1|471|489.84|485.74|473.77|469.67|7907
1631480400000|2021-09-12 21:00:00|475.15|471.05|478.95|474.85|479|474.9|472.64|468.54|5230
1631484000000|2021-09-12 22:00:00|479|474.9|487.34|483.24|487.71|483.61|478.72|474.62|5792
1631487600000|2021-09-12 23:00:00|487.32|483.22|489.98|485.88|494.18|490.08|487.32|483.22|6165
1631491200000|2021-09-13 00:00:00|489.97|485.87|486.58|482.48|493.73|489.63|484.95|480.85|4958
1631494800000|2021-09-13 01:00:00|486.59|482.49|477.88|473.78|487.81|483.71|474.85|470.75|7288
1631498400000|2021-09-13 02:00:00|477.86|473.76|474.18|470.08|480.31|476.21|471.45|467.35|7242
1631502000000|2021-09-13 03:00:00|474.19|470.09|465.95|461.85|474.46|470.36|465.16|461.06|6531
1631505600000|2021-09-13 04:00:00|465.91|461.81|469.9|465.8|470.44|466.34|464.75|460.65|6762
1631509200000|2021-09-13 05:00:00|469.85|465.75|469.17|465.07|471.57|467.47|464.4|460.3|6964
1631512800000|2021-09-13 06:00:00|469.18|465.08|469.53|465.43|470.12|466.02|465.8|461.7|4887
1631516400000|2021-09-13 07:00:00|469.55|465.45|462.11|458.01|470.85|466.75|458.03|453.93|7837
1631520000000|2021-09-13 08:00:00|462.09|457.99|457.5|453.4|464.04|459.94|454.15|450.05|8059
1631523600000|2021-09-13 09:00:00|457.52|453.42|459.05|454.95|462.2|458.1|457.38|453.28|5339
1631527200000|2021-09-13 10:00:00|459.06|454.96|460.59|456.49|463.2|459.1|458.52|454.42|4736
1631530800000|2021-09-13 11:00:00|460.58|456.48|462.63|458.53|463.73|459.63|454.08|449.98|7054
1631534400000|2021-09-13 12:00:00|462.62|458.52|460.02|455.92|464.06|459.96|459|454.9|5647
1631538000000|2021-09-13 13:00:00|459.99|455.89|489.44|485.34|496.35|492.25|459.13|455.03|8198
1631541600000|2021-09-13 14:00:00|489.45|485.35|456.16|452.06|490.54|486.44|451.33|447.23|10724
1631545200000|2021-09-13 15:00:00|456.04|451.94|463|458.9|465.85|461.75|455.1|451|7021
1631548800000|2021-09-13 16:00:00|462.96|458.86|465.24|461.14|467.33|463.23|461.08|456.98|5584
1631552400000|2021-09-13 17:00:00|465.28|461.18|466.48|462.38|467.5|463.4|463.42|459.32|4918
1631556000000|2021-09-13 18:00:00|466.45|462.35|471.28|467.18|472.07|467.97|465|460.9|4724
1631559600000|2021-09-13 19:00:00|471.26|467.16|473.88|469.78|474.9|470.8|470.77|466.67|4145
1631563200000|2021-09-13 20:00:00|473.85|469.75|479.43|475.33|479.6|475.5|472.97|468.87|4270
1631566800000|2021-09-13 21:00:00|479.41|475.31|476.27|472.17|481.84|477.74|475.41|471.31|4266
1631570400000|2021-09-13 22:00:00|476.26|472.16|478.81|474.71|483.94|479.84|474.5|470.4|4687
1631574000000|2021-09-13 23:00:00|478.8|474.7|476.23|472.13|480.82|476.72|475.38|471.28|4917
1631577600000|2021-09-14 00:00:00|476.15|472.05|483.41|479.31|485.35|481.25|472.55|468.45|7357
1631581200000|2021-09-14 01:00:00|483.43|479.33|482.18|478.08|484.95|480.85|480.35|476.25|5212
1631584800000|2021-09-14 02:00:00|482.26|478.16|479.59|475.49|482.99|478.89|477.6|473.5|4654
1631588400000|2021-09-14 03:00:00|479.61|475.51|483.72|479.62|484.82|480.72|479.47|475.37|4655
1631592000000|2021-09-14 04:00:00|483.67|479.57|479.06|474.96|485.58|481.48|478.46|474.36|4933
1631595600000|2021-09-14 05:00:00|479.05|474.95|480.65|476.55|482.1|478|478.67|474.57|4280
1631599200000|2021-09-14 06:00:00|480.7|476.6|485.71|481.61|488.3|484.2|479.8|475.7|5569
1631602800000|2021-09-14 07:00:00|485.8|481.7|483|478.9|489.3|485.2|482.42|478.32|5589
1631606400000|2021-09-14 08:00:00|483.06|478.96|486.61|482.51|487.6|483.5|482.76|478.66|4942
1631610000000|2021-09-14 09:00:00|486.63|482.53|482.39|478.29|488.3|484.2|480.66|476.56|5287
1631613600000|2021-09-14 10:00:00|482.38|478.28|483.84|479.74|483.85|479.75|480.15|476.05|4646
1631617200000|2021-09-14 11:00:00|483.86|479.76|480|475.9|484.13|480.03|477.64|473.54|4788
1631620800000|2021-09-14 12:00:00|479.95|475.85|483.8|479.7|486.97|482.87|473.15|469.05|7427
1631624400000|2021-09-14 13:00:00|483.83|479.73|483.65|479.55|487.94|483.84|482|477.9|6639
1631628000000|2021-09-14 14:00:00|483.66|479.56|485.73|481.63|486.01|481.91|480.27|476.17|6005
1631631600000|2021-09-14 15:00:00|485.74|481.64|485.73|481.63|487.35|483.25|484.34|480.24|6414
1631635200000|2021-09-14 16:00:00|485.74|481.64|482.38|478.28|487.69|483.59|481.34|477.24|4903
1631638800000|2021-09-14 17:00:00|482.37|478.27|482.81|478.71|483.41|479.31|480.59|476.49|3868
1631642400000|2021-09-14 18:00:00|482.82|478.72|479.7|475.6|482.85|478.75|477.8|473.7|3345
1631646000000|2021-09-14 19:00:00|479.72|475.62|479.09|474.99|480.75|476.65|478.32|474.22|3701
1631649600000|2021-09-14 20:00:00|479.01|474.91|481.75|477.65|483.15|479.05|478.89|474.79|3744
1631653200000|2021-09-14 21:00:00|481.69|477.59|479.06|474.96|482.1|478|476.7|472.6|3132
1631656800000|2021-09-14 22:00:00|479.07|474.97|488.55|484.45|489.78|485.68|478.05|473.95|5260
1631660400000|2021-09-14 23:00:00|488.56|484.46|488.44|484.34|490|485.9|486.26|482.16|4597
1631664000000|2021-09-15 00:00:00|488.43|484.33|484.65|480.55|489.65|485.55|484.3|480.2|5051
1631667600000|2021-09-15 01:00:00|484.7|480.6|482.75|478.65|487.9|483.8|482.29|478.19|5236
1631671200000|2021-09-15 02:00:00|482.76|478.66|486.15|482.05|487.51|483.41|481.49|477.39|4872
1631674800000|2021-09-15 03:00:00|486.32|482.22|482.88|478.78|486.32|482.22|482.42|478.32|3839
1631678400000|2021-09-15 04:00:00|482.85|478.75|481.75|477.65|484.4|480.3|481.1|477|3372
1631682000000|2021-09-15 05:00:00|481.7|477.6|483.93|479.83|485.44|481.34|479.25|475.15|4227
1631685600000|2021-09-15 06:00:00|483.92|479.82|484.49|480.39|486.38|482.28|479.4|475.3|5050
1631689200000|2021-09-15 07:00:00|484.52|480.42|488.49|484.39|489.19|485.09|483.6|479.5|4420
1631692800000|2021-09-15 08:00:00|488.39|484.29|486.89|482.79|491.01|486.91|486.4|482.3|5217
1631696400000|2021-09-15 09:00:00|486.9|482.8|484.63|480.53|489.15|485.05|483.82|479.72|4799
1631700000000|2021-09-15 10:00:00|484.62|480.52|491.36|487.26|493.47|489.37|484.62|480.52|5765
1631703600000|2021-09-15 11:00:00|491.3|487.2|490.1|486|491.52|487.42|488.34|484.24|4737
1631707200000|2021-09-15 12:00:00|490.21|486.11|486.77|482.67|491.53|487.43|485.81|481.71|4694
1631710800000|2021-09-15 13:00:00|486.78|482.68|491.7|487.6|493.25|489.15|485.58|481.48|5488
1631714400000|2021-09-15 14:00:00|491.76|487.66|493.13|489.03|495.39|491.29|490.5|486.4|5841
1631718000000|2021-09-15 15:00:00|493.12|489.02|507.65|503.55|509.51|505.41|492.93|488.83|7284
1631721600000|2021-09-15 16:00:00|507.63|503.53|512.18|508.08|514.47|510.37|505.8|501.7|5692
1631725200000|2021-09-15 17:00:00|512.26|508.16|509.11|505.01|512.87|508.77|508.23|504.13|5072
1631728800000|2021-09-15 18:00:00|509.09|504.99|511.56|507.46|512.54|508.44|507.7|503.6|5120
1631732400000|2021-09-15 19:00:00|511.55|507.45|511.7|507.6|514.93|510.83|510.96|506.86|4950
1631736000000|2021-09-15 20:00:00|511.71|507.61|509.17|505.07|514.44|510.34|508.92|504.82|4731
1631739600000|2021-09-15 21:00:00|509.18|505.08|510.48|506.38|513.71|509.61|509.17|505.07|3877
1631743200000|2021-09-15 22:00:00|510.49|506.39|512.42|508.32|512.73|508.63|507.53|503.43|4529
1631746800000|2021-09-15 23:00:00|512.41|508.31|512.62|508.52|517.65|513.55|509.73|505.63|5108
1631750400000|2021-09-16 00:00:00|512.61|508.51|505.86|501.76|515.9|511.8|505.06|500.96|5624
1631754000000|2021-09-16 01:00:00|505.83|501.73|507.65|503.55|509.44|505.34|505.24|501.14|4284
1631757600000|2021-09-16 02:00:00|507.55|503.45|504.1|500|507.6|503.5|501.25|497.15|4850
1631761200000|2021-09-16 03:00:00|504.13|500.03|500.8|496.7|505.43|501.33|495.3|491.2|6693
1631764800000|2021-09-16 04:00:00|500.83|496.73|509.22|505.12|510.1|506|500.51|496.41|6279
1631768400000|2021-09-16 05:00:00|509.21|505.11|511.71|507.61|512.05|507.95|508.14|504.04|4352
1631772000000|2021-09-16 06:00:00|511.72|507.62|518.65|514.55|520.46|516.36|511.15|507.05|4859
1631775600000|2021-09-16 07:00:00|518.6|514.5|515.83|511.73|518.6|514.5|514.87|510.77|4502
1631779200000|2021-09-16 08:00:00|515.82|511.72|511.48|507.38|516.36|512.26|507.7|503.6|5816
1631782800000|2021-09-16 09:00:00|511.51|507.41|510.04|505.94|514.44|510.34|509.04|504.94|4936
1631786400000|2021-09-16 10:00:00|509.9|505.8|507.58|503.48|511.16|507.06|504.35|500.25|4490
1631790000000|2021-09-16 11:00:00|507.55|503.45|507.2|503.1|510.74|506.64|507.1|503|3108
1631793600000|2021-09-16 12:00:00|507.19|503.09|510.58|506.48|513.7|509.6|504.6|500.5|5519
1631797200000|2021-09-16 13:00:00|510.49|506.39|500.68|496.58|512.9|508.8|499.3|495.2|6252
1631800800000|2021-09-16 14:00:00|500.66|496.56|503.72|499.62|505.6|501.5|496.31|492.21|6735
1631804400000|2021-09-16 15:00:00|503.71|499.61|511.9|507.8|513.89|509.79|500.19|496.09|6354
1631808000000|2021-09-16 16:00:00|511.88|507.78|508.94|504.84|513.99|509.89|507.5|503.4|4926
1631811600000|2021-09-16 17:00:00|508.95|504.85|503.32|499.22|511.38|507.28|502.45|498.35|6002
1631815200000|2021-09-16 18:00:00|503.28|499.18|505.51|501.41|506.4|502.3|501.71|497.61|5358
1631818800000|2021-09-16 19:00:00|505.53|501.43|504.02|499.92|507.95|503.85|503.46|499.36|5096
1631822400000|2021-09-16 20:00:00|504.07|499.97|492.38|488.28|506.16|502.06|489.89|485.79|6591
1631826000000|2021-09-16 21:00:00|492.37|488.27|502.45|498.35|502.59|498.49|491.31|487.21|3997
1631829600000|2021-09-16 22:00:00|502.46|498.36|502.84|498.74|503.41|499.31|500.5|496.4|3517
1631833200000|2021-09-16 23:00:00|502.94|498.84|503.83|499.73|505.05|500.95|501.3|497.2|4410
1631836800000|2021-09-17 00:00:00|503.85|499.75|497.65|493.55|504.98|500.88|497.55|493.45|4387
1631840400000|2021-09-17 01:00:00|497.6|493.5|507.77|503.67|508.48|504.38|497.04|492.94|5074
1631844000000|2021-09-17 02:00:00|507.82|503.72|501.77|497.67|508.24|504.14|500.94|496.84|3675
1631847600000|2021-09-17 03:00:00|501.79|497.69|507.61|503.51|507.61|503.51|500.04|495.94|4296
1631851200000|2021-09-17 04:00:00|507.62|503.52|508.63|504.53|510.46|506.36|502.7|498.6|4739
1631854800000|2021-09-17 05:00:00|508.58|504.48|510.85|506.75|511.6|507.5|505.65|501.55|4663
1631858400000|2021-09-17 06:00:00|510.84|506.74|513.3|509.2|514.38|510.28|506.97|502.87|5244
1631862000000|2021-09-17 07:00:00|513.35|509.25|523.99|519.89|532.24|528.14|513.15|509.05|8606
1631865600000|2021-09-17 08:00:00|524.02|519.92|529.67|525.57|535.05|530.95|520.49|516.39|7716
1631869200000|2021-09-17 09:00:00|529.73|525.63|524.56|520.46|531.66|527.56|519.91|515.81|7505
1631872800000|2021-09-17 10:00:00|524.52|520.42|518.48|514.38|537.14|533.04|509.7|505.6|10281
1631876400000|2021-09-17 11:00:00|518.5|514.4|511.2|507.1|523.49|519.39|507.35|503.25|8667
1631880000000|2021-09-17 12:00:00|511.17|507.07|518.34|514.24|518.54|514.44|502.9|498.8|7539
1631883600000|2021-09-17 13:00:00|518.38|514.28|520.56|516.46|524.55|520.45|511.4|507.3|7783
1631887200000|2021-09-17 14:00:00|520.55|516.45|549.54|545.44|552.17|548.07|519.45|515.35|10233
1631890800000|2021-09-17 15:00:00|549.5|545.4|547.23|543.13|551.65|547.55|540.15|536.05|8684
1631894400000|2021-09-17 16:00:00|546.98|542.88|544.18|540.08|553.7|549.6|540.26|536.16|8223
1631898000000|2021-09-17 17:00:00|544.21|540.11|532.49|528.39|545.85|541.75|531.85|527.75|7152
1631901600000|2021-09-17 18:00:00|532.48|528.38|536.14|532.04|536.44|532.34|528.1|524|7305
1631905200000|2021-09-17 19:00:00|536.09|531.99|540.13|536.03|540.93|536.83|533.46|529.36|6195
1631908800000|2021-09-17 20:00:00|540.12|536.02|526.71|522.61|540.62|536.52|526.26|522.16|5259
1631948400000|2021-09-18 07:00:00|528.4|524.3|531.18|527.08|533.07|528.97|528.4|524.3|4365
1631952000000|2021-09-18 08:00:00|531.17|527.07|533.7|529.6|535.77|531.67|531.17|527.07|5052
1631955600000|2021-09-18 09:00:00|533.73|529.63|528.9|524.8|534.41|530.31|525.25|521.15|4785
1631959200000|2021-09-18 10:00:00|528.93|524.83|526.8|522.7|531.69|527.59|526.66|522.56|3900
1631962800000|2021-09-18 11:00:00|526.79|522.69|522.91|518.81|529.69|525.59|521.1|517|4389
1631966400000|2021-09-18 12:00:00|522.9|518.8|524.22|520.12|529.24|525.14|521.77|517.67|5784
1631970000000|2021-09-18 13:00:00|524.2|520.1|525.2|521.1|527.38|523.28|522.86|518.76|4800
1631973600000|2021-09-18 14:00:00|525.22|521.12|544.39|540.29|551.91|547.81|525.14|521.04|8170
1631977200000|2021-09-18 15:00:00|544.38|540.28|535.67|531.57|544.79|540.69|532.58|528.48|7001
1631980800000|2021-09-18 16:00:00|535.68|531.58|541.47|537.37|541.99|537.89|534.86|530.76|6587
1631984400000|2021-09-18 17:00:00|541.46|537.36|542.26|538.16|542.53|538.43|538.7|534.6|5108
1631988000000|2021-09-18 18:00:00|542.28|538.18|545.92|541.82|549.87|545.77|539.75|535.65|5063
1631991600000|2021-09-18 19:00:00|545.91|541.81|545.81|541.71|546.74|542.64|539.86|535.76|4867
1631995200000|2021-09-18 20:00:00|545.84|541.74|541|536.9|545.91|541.81|535.41|531.31|6314
1631998800000|2021-09-18 21:00:00|540.99|536.89|540.31|536.21|543.21|539.11|539.5|535.4|3593
1632002400000|2021-09-18 22:00:00|540.32|536.22|543.08|538.98|545.82|541.72|539.56|535.46|5033
1632006000000|2021-09-18 23:00:00|543.05|538.95|548.81|544.71|550.61|546.51|540.03|535.93|6678
1632009600000|2021-09-19 00:00:00|548.85|544.75|536.39|532.29|552.61|548.51|535.43|531.33|6290
1632013200000|2021-09-19 01:00:00|536.42|532.32|539.77|535.67|539.77|535.67|533.05|528.95|6228
1632016800000|2021-09-19 02:00:00|539.76|535.66|539|534.9|541.61|537.51|537.12|533.02|4280
1632020400000|2021-09-19 03:00:00|539.03|534.93|531.7|527.6|539.05|534.95|530.23|526.13|4852
1632024000000|2021-09-19 04:00:00|531.69|527.59|527.77|523.67|534|529.9|525.51|521.41|5283
1632027600000|2021-09-19 05:00:00|527.78|523.68|530.46|526.36|530.88|526.78|525.85|521.75|4254
1632031200000|2021-09-19 06:00:00|530.44|526.34|527.68|523.58|530.72|526.62|524.17|520.07|5496
1632034800000|2021-09-19 07:00:00|527.66|523.56|528.07|523.97|529.28|525.18|525.52|521.42|4037
1632038400000|2021-09-19 08:00:00|528.06|523.96|529.52|525.42|530.21|526.11|527.72|523.62|4285
1632042000000|2021-09-19 09:00:00|529.53|525.43|526.5|522.4|530.05|525.95|524.77|520.67|4584
1632045600000|2021-09-19 10:00:00|526.51|522.41|522.8|518.7|527.24|523.14|520.11|516.01|4961
1632049200000|2021-09-19 11:00:00|522.77|518.67|507.36|503.26|523.34|519.24|505.32|501.22|7603
1632052800000|2021-09-19 12:00:00|507.33|503.23|508.65|504.55|509.52|505.42|502.72|498.62|7529
1632056400000|2021-09-19 13:00:00|508.66|504.56|511.1|507|511.19|507.09|506.13|502.03|5143
1632060000000|2021-09-19 14:00:00|511.11|507.01|512.52|508.42|512.9|508.8|509.81|505.71|1232
1632063600000|2021-09-19 15:00:00|512.65|508.55|511.39|507.29|515.23|511.13|510.96|506.86|4669
1632067200000|2021-09-19 16:00:00|511.4|507.3|509.29|505.19|513.54|509.44|508.59|504.49|4989
1632070800000|2021-09-19 17:00:00|509.3|505.2|505.94|501.84|511.68|507.58|504.71|500.61|5266
1632074400000|2021-09-19 18:00:00|505.92|501.82|511|506.9|512.62|508.52|504.86|500.76|5422
1632078000000|2021-09-19 19:00:00|511.03|506.93|505.71|501.61|511.61|507.51|505.56|501.46|4397
1632081600000|2021-09-19 20:00:00|505.7|501.6|509|504.9|510.08|505.98|504.83|500.73|4263
1632085200000|2021-09-19 21:00:00|509.01|504.91|507.5|503.4|509.49|505.39|505.86|501.76|3099
1632088800000|2021-09-19 22:00:00|507.42|503.32|490.71|486.61|509.3|505.2|487.65|483.55|7443
1632092400000|2021-09-19 23:00:00|490.72|486.62|492.88|488.78|496.34|492.24|490.15|486.05|5849
1632096000000|2021-09-20 00:00:00|492.87|488.77|478.64|474.54|495.1|491|474.27|470.17|8105
1632099600000|2021-09-20 01:00:00|478.59|474.49|483.85|479.75|484.44|480.34|476.77|472.67|5848
1632103200000|2021-09-20 02:00:00|483.83|479.73|466.96|462.86|484.19|480.09|462.55|458.45|7246
1632106800000|2021-09-20 03:00:00|466.9|462.8|464.98|460.88|468.93|464.83|457.56|453.46|8285
1632110400000|2021-09-20 04:00:00|464.99|460.89|467.72|463.62|469.19|465.09|458.84|454.74|6833
1632114000000|2021-09-20 05:00:00|467.7|463.6|467.61|463.51|469.37|465.27|465.39|461.29|4083
1632117600000|2021-09-20 06:00:00|467.67|463.57|465.15|461.05|468.9|464.8|461.7|457.6|5379
1632121200000|2021-09-20 07:00:00|465.12|461.02|452.85|448.75|467.75|463.65|443.03|438.93|8283
1632124800000|2021-09-20 08:00:00|452.8|448.7|458.08|453.98|458.87|454.77|449.99|445.89|7171
1632128400000|2021-09-20 09:00:00|458.09|453.99|454.28|450.18|460.63|456.53|453.72|449.62|5987
1632132000000|2021-09-20 10:00:00|454.3|450.2|452.16|448.06|461.25|457.15|449.3|445.2|8842
1632135600000|2021-09-20 11:00:00|452.2|448.1|434.45|430.35|452.49|448.39|421.01|416.91|10537
1632139200000|2021-09-20 12:00:00|434.25|430.15|431.8|427.7|439.3|435.2|410.5|406.4|10963
1632142800000|2021-09-20 13:00:00|431.91|427.81|441.35|437.25|443.2|439.1|427.13|423.03|10073
1632146400000|2021-09-20 14:00:00|441.33|437.23|436.73|432.63|441.78|437.68|435.43|431.33|7235
1632150000000|2021-09-20 15:00:00|436.69|432.59|437.5|433.4|442.88|438.78|431.92|427.82|8439
1632153600000|2021-09-20 16:00:00|437.69|433.59|435.34|431.24|441.21|437.11|434.4|430.3|7255
1632157200000|2021-09-20 17:00:00|435.3|431.2|436.07|431.97|437.74|433.64|432.97|428.87|6012
1632160800000|2021-09-20 18:00:00|436.2|432.1|424.17|420.07|437.17|433.07|422.19|418.09|7275
1632164400000|2021-09-20 19:00:00|424.2|420.1|427.72|423.62|428.53|424.43|417.06|412.96|8319
1632168000000|2021-09-20 20:00:00|427.7|423.6|422.68|418.58|430.2|426.1|419.6|415.5|5499
1632171600000|2021-09-20 21:00:00|422.71|418.61|425.96|421.86|429.3|425.2|422.32|418.22|3807
1632175200000|2021-09-20 22:00:00|426|421.9|423.43|419.33|432.46|428.36|422.2|418.1|5614
1632178800000|2021-09-20 23:00:00|423.47|419.37|422.17|418.07|427.59|423.49|416.3|412.2|8338
1632182400000|2021-09-21 00:00:00|422.15|418.05|401.98|397.88|422.48|418.38|386.7|382.6|10497
1632186000000|2021-09-21 01:00:00|401.96|397.86|418.81|414.71|419.7|415.6|401.25|397.15|7686
1632189600000|2021-09-21 02:00:00|418.86|414.76|425.01|420.91|426.85|422.75|417.18|413.08|6520
1632193200000|2021-09-21 03:00:00|424.99|420.89|420.54|416.44|425.65|421.55|419.51|415.41|5372
1632196800000|2021-09-21 04:00:00|420.59|416.49|415.18|411.08|422.77|418.67|414.8|410.7|5952
1632200400000|2021-09-21 05:00:00|415.22|411.12|417.09|412.99|418.57|414.47|410.74|406.64|5872
1632204000000|2021-09-21 06:00:00|417.11|413.01|421.75|417.65|424.78|420.68|416.93|412.83|5850
1632207600000|2021-09-21 07:00:00|421.77|417.67|427.34|423.24|428.45|424.35|420.54|416.44|5802
1632211200000|2021-09-21 08:00:00|427.32|423.22|430.65|426.55|432.3|428.2|425.57|421.47|5719
1632214800000|2021-09-21 09:00:00|430.66|426.56|427.62|423.52|431.65|427.55|425.47|421.37|5193
1632218400000|2021-09-21 10:00:00|427.64|423.54|430.8|426.7|432.84|428.74|425.5|421.4|4131
1632222000000|2021-09-21 11:00:00|430.85|426.75|428.78|424.68|432.4|428.3|428.04|423.94|4491
1632225600000|2021-09-21 12:00:00|428.79|424.69|425.75|421.65|431.18|427.08|425.29|421.19|6591
1632229200000|2021-09-21 13:00:00|425.71|421.61|424.6|420.5|427.68|423.58|421.85|417.75|5540
1632232800000|2021-09-21 14:00:00|424.65|420.55|417.4|413.3|425.22|421.12|413.95|409.85|6597
1632236400000|2021-09-21 15:00:00|417.41|413.31|424.9|420.8|425.24|421.14|416.15|412.05|5809
1632240000000|2021-09-21 16:00:00|424.89|420.79|414.72|410.62|426.11|422.01|414.6|410.5|6750
1632243600000|2021-09-21 17:00:00|414.71|410.61|407.6|403.5|415.86|411.76|406.01|401.91|7953
1632247200000|2021-09-21 18:00:00|407.63|403.53|408.2|404.1|414.48|410.38|406.22|402.12|7403
1632250800000|2021-09-21 19:00:00|408.19|404.09|406.83|402.73|411.41|407.31|405.15|401.05|6140
1632254400000|2021-09-21 20:00:00|406.92|402.82|393.82|389.72|410.2|406.1|392.88|388.78|9482
1632258000000|2021-09-21 21:00:00|393.84|389.74|400.88|396.78|403.81|399.71|381|376.9|7390
1632261600000|2021-09-21 22:00:00|400.94|396.84|389.29|385.19|402.48|398.38|388.64|384.54|8567
1632265200000|2021-09-21 23:00:00|389.3|385.2|390.5|386.4|394.25|390.15|385.11|381.01|8331
1632268800000|2021-09-22 00:00:00|390.68|386.58|389.38|385.28|397.98|393.88|382.77|378.67|7626
1632272400000|2021-09-22 01:00:00|389.42|385.32|405.76|401.66|406.32|402.22|386.61|382.51|7524
1632276000000|2021-09-22 02:00:00|405.78|401.68|403.34|399.24|406.9|402.8|401.1|397|5140
1632279600000|2021-09-22 03:00:00|403.35|399.25|403.39|399.29|409.02|404.92|402.35|398.25|5858
1632283200000|2021-09-22 04:00:00|403.4|399.3|400.9|396.8|404.37|400.27|398.55|394.45|5113
1632286800000|2021-09-22 05:00:00|400.99|396.89|405.11|401.01|407.3|403.2|400.66|396.56|5657
1632290400000|2021-09-22 06:00:00|405.07|400.97|410|405.9|410.06|405.96|401.21|397.11|5433
1632294000000|2021-09-22 07:00:00|410.05|405.95|412.78|408.68|414.28|410.18|407.9|403.8|5489
1632297600000|2021-09-22 08:00:00|412.77|408.67|409.93|405.83|413.47|409.37|408.87|404.77|3855
1632301200000|2021-09-22 09:00:00|409.9|405.8|412.08|407.98|414.13|410.03|407.59|403.49|4282
1632304800000|2021-09-22 10:00:00|412.05|407.95|410.3|406.2|413.68|409.58|407.5|403.4|4869
1632308400000|2021-09-22 11:00:00|410.24|406.14|406.65|402.55|412.17|408.07|405.33|401.23|5304
1632312000000|2021-09-22 12:00:00|406.63|402.53|411.68|407.58|413.17|409.07|406.63|402.53|4170
1632315600000|2021-09-22 13:00:00|411.69|407.59|414|409.9|416.78|412.68|410.05|405.95|5873
1632319200000|2021-09-22 14:00:00|414.01|409.91|413.35|409.25|416.15|412.05|410.69|406.59|5728
1632322800000|2021-09-22 15:00:00|413.38|409.28|422.5|418.4|423.05|418.95|413.38|409.28|6194
1632326400000|2021-09-22 16:00:00|422.51|418.41|425.73|421.63|426|421.9|420.2|416.1|5785
1632330000000|2021-09-22 17:00:00|425.71|421.61|421.32|417.22|426|421.9|419.8|415.7|5057
1632333600000|2021-09-22 18:00:00|421.29|417.19|421.95|417.85|432.87|428.77|419.74|415.64|7472
1632337200000|2021-09-22 19:00:00|422|417.9|426.44|422.34|427.9|423.8|421.43|417.33|5286
1632340800000|2021-09-22 20:00:00|426.41|422.31|428.56|424.46|429.2|425.1|424.34|420.24|4472
1632344400000|2021-09-22 21:00:00|428.57|424.47|428.82|424.72|435.4|431.3|426.35|422.25|4587
1632348000000|2021-09-22 22:00:00|428.84|424.74|431.07|426.97|432.27|428.17|427.72|423.62|4782
1632351600000|2021-09-22 23:00:00|431.08|426.98|432.28|428.18|432.44|428.34|427.6|423.5|4590
1632355200000|2021-09-23 00:00:00|432.3|428.2|426.95|422.85|434.05|429.95|426.39|422.29|6380
1632358800000|2021-09-23 01:00:00|427|422.9|431.31|427.21|431.91|427.81|424.8|420.7|4736
1632362400000|2021-09-23 02:00:00|431.32|427.22|432.91|428.81|433.59|429.49|428.95|424.85|4012
1632366000000|2021-09-23 03:00:00|432.93|428.83|437.9|433.8|438.2|434.1|431.37|427.27|5593
1632369600000|2021-09-23 04:00:00|437.85|433.75|436.4|432.3|439.94|435.84|436.06|431.96|3773
1632373200000|2021-09-23 05:00:00|436.45|432.35|434.63|430.53|437.7|433.6|432.4|428.3|3868
1632376800000|2021-09-23 06:00:00|434.71|430.61|437.71|433.61|437.9|433.8|430.6|426.5|4004
1632380400000|2021-09-23 07:00:00|437.78|433.68|436.85|432.75|438.09|433.99|435.2|431.1|4577
1632384000000|2021-09-23 08:00:00|436.9|432.8|432.36|428.26|437.55|433.45|431.7|427.6|4161
1632387600000|2021-09-23 09:00:00|432.38|428.28|431.13|427.03|434.51|430.41|430.1|426|4285
1632391200000|2021-09-23 10:00:00|431.12|427.02|427.35|423.25|432.54|428.44|424.8|420.7|5918
1632394800000|2021-09-23 11:00:00|427.34|423.24|423.73|419.63|427.68|423.58|421.49|417.39|5715
1632398400000|2021-09-23 12:00:00|423.71|419.61|424.97|420.87|428.05|423.95|422.36|418.26|6576
1632402000000|2021-09-23 13:00:00|424.96|420.86|432.76|428.66|433.32|429.22|424.5|420.4|6034
1632405600000|2021-09-23 14:00:00|432.77|428.67|433.96|429.86|435.36|431.26|431.38|427.28|5343
1632409200000|2021-09-23 15:00:00|433.99|429.89|427.28|423.18|434.29|430.19|427.07|422.97|5096
1632412800000|2021-09-23 16:00:00|427.26|423.16|429.29|425.19|430.9|426.8|426.64|422.54|5416
1632416400000|2021-09-23 17:00:00|429.31|425.21|437.34|433.24|438.78|434.68|429.31|425.21|6972
1632420000000|2021-09-23 18:00:00|437.35|433.25|437.05|432.95|440.2|436.1|435.39|431.29|4946
1632423600000|2021-09-23 19:00:00|437.04|432.94|439.05|434.95|440.01|435.91|436.76|432.66|4223
1632427200000|2021-09-23 20:00:00|439.02|434.92|435.54|431.44|439.35|435.25|434|429.9|3639
1632430800000|2021-09-23 21:00:00|435.53|431.43|434.09|429.99|435.84|431.74|431.54|427.44|2819
1632434400000|2021-09-23 22:00:00|434.06|429.96|437.48|433.38|438.5|434.4|433.2|429.1|4893
1632438000000|2021-09-23 23:00:00|437.47|433.37|439.53|435.43|441.12|437.02|435.17|431.07|4220
1632441600000|2021-09-24 00:00:00|439.52|435.42|435.86|431.76|441.15|437.05|435.5|431.4|4860
1632445200000|2021-09-24 01:00:00|435.9|431.8|432.3|428.2|437.69|433.59|431.32|427.22|4378
1632448800000|2021-09-24 02:00:00|432.31|428.21|431|426.9|433.22|429.12|429.95|425.85|5496
1632452400000|2021-09-24 03:00:00|430.9|426.8|427.9|423.8|431.93|427.83|426.97|422.87|4273
1632456000000|2021-09-24 04:00:00|427.85|423.75|428.21|424.11|429.62|425.52|425.39|421.29|4587
1632459600000|2021-09-24 05:00:00|428.17|424.07|426.79|422.69|428.49|424.39|422.4|418.3|4959
1632463200000|2021-09-24 06:00:00|426.8|422.7|424.59|420.49|430.98|426.88|424.36|420.26|4217
1632466800000|2021-09-24 07:00:00|424.6|420.5|431.81|427.71|434.53|430.43|424.18|420.08|5910
1632470400000|2021-09-24 08:00:00|431.76|427.66|424.25|420.15|433.33|429.23|423.54|419.44|4598
1632474000000|2021-09-24 09:00:00|424.27|420.17|392.33|388.23|424.43|420.33|392.2|388.1|10479
1632477600000|2021-09-24 10:00:00|392.13|388.03|391.67|387.57|400.16|396.06|388.8|384.7|9829
1632481200000|2021-09-24 11:00:00|391.66|387.56|401.65|397.55|403.26|399.16|380.83|376.73|10672
1632484800000|2021-09-24 12:00:00|401.7|397.6|393.24|389.14|401.91|397.81|391.98|387.88|8111
1632488400000|2021-09-24 13:00:00|393.28|389.18|401.58|397.48|402.38|398.28|388.6|384.5|8597
1632492000000|2021-09-24 14:00:00|401.56|397.46|403.6|399.5|406.49|402.39|400.55|396.45|6703
1632495600000|2021-09-24 15:00:00|403.66|399.56|399.7|395.6|404.19|400.09|397|392.9|5799
1632499200000|2021-09-24 16:00:00|399.4|395.3|401.74|397.64|402.8|398.7|398.18|394.08|5461
1632502800000|2021-09-24 17:00:00|401.75|397.65|399.05|394.95|402.53|398.43|396.64|392.54|5973
1632506400000|2021-09-24 18:00:00|398.99|394.89|400.71|396.61|402.65|398.55|398.6|394.5|5546
1632510000000|2021-09-24 19:00:00|400.66|396.56|403.44|399.34|405.17|401.07|400.2|396.1|5136
1632513600000|2021-09-24 20:00:00|403.42|399.32|409.22|405.12|409.37|405.27|402.7|398.6|6492
1632553200000|2021-09-25 07:00:00|408.73|404.63|401.13|397.03|409.17|405.07|400.47|396.37|6105
1632556800000|2021-09-25 08:00:00|401.14|397.04|403.13|399.03|404.12|400.02|392.66|388.56|9195
1632560400000|2021-09-25 09:00:00|403.15|399.05|408.14|404.04|409.67|405.57|402.48|398.38|7030
1632564000000|2021-09-25 10:00:00|408.19|404.09|406.93|402.83|410.71|406.61|405.97|401.87|4972
1632567600000|2021-09-25 11:00:00|406.92|402.82|402.86|398.76|406.98|402.88|400.57|396.47|5993
1632571200000|2021-09-25 12:00:00|402.84|398.74|402.97|398.87|405.44|401.34|401.96|397.86|5772
1632574800000|2021-09-25 13:00:00|402.87|398.77|403.98|399.88|407.58|403.48|400.95|396.85|6089
1632578400000|2021-09-25 14:00:00|404|399.9|399.11|395.01|404.47|400.37|397.35|393.25|7185
1632582000000|2021-09-25 15:00:00|399.12|395.02|403.74|399.64|406.08|401.98|397.32|393.22|6694
1632585600000|2021-09-25 16:00:00|403.7|399.6|403.52|399.42|405.54|401.44|399.32|395.22|6047
1632589200000|2021-09-25 17:00:00|403.51|399.41|402.19|398.09|405.07|400.97|401.39|397.29|5011
1632592800000|2021-09-25 18:00:00|402.2|398.1|401|396.9|405.34|401.24|399.1|395|5606
1632596400000|2021-09-25 19:00:00|401.01|396.91|404.34|400.24|405.09|400.99|399.41|395.31|3866
1632600000000|2021-09-25 20:00:00|404.32|400.22|401.77|397.67|404.62|400.52|399.28|395.18|4654
1632603600000|2021-09-25 21:00:00|401.78|397.68|401.16|397.06|402.13|398.03|396|391.9|3363
1632607200000|2021-09-25 22:00:00|401.14|397.04|405.2|401.1|406.57|402.47|401.14|397.04|4323
1632610800000|2021-09-25 23:00:00|405.21|401.11|403.19|399.09|405.78|401.68|400.63|396.53|5107
1632614400000|2021-09-26 00:00:00|403.21|399.11|397.37|393.27|404.11|400.01|394.45|390.35|5716
1632618000000|2021-09-26 01:00:00|397.41|393.31|394.53|390.43|398.34|394.24|392.32|388.22|5434
1632621600000|2021-09-26 02:00:00|394.52|390.42|393.96|389.86|396|391.9|388.53|384.43|6598
1632625200000|2021-09-26 03:00:00|393.99|389.89|395.21|391.11|397.76|393.66|391.52|387.42|5617
1632628800000|2021-09-26 04:00:00|395.22|391.12|394.51|390.41|395.55|391.45|390.39|386.29|5991
1632632400000|2021-09-26 05:00:00|394.52|390.42|393.12|389.02|396.81|392.71|392.32|388.22|4856
1632636000000|2021-09-26 06:00:00|393.11|389.01|390.54|386.44|395.02|390.92|390.25|386.15|5109
1632639600000|2021-09-26 07:00:00|390.53|386.43|375.27|371.17|392.38|388.28|369.66|365.56|8462
1632643200000|2021-09-26 08:00:00|375.26|371.16|373.77|369.67|379.05|374.95|369.56|365.46|9039
1632646800000|2021-09-26 09:00:00|373.8|369.7|392.84|388.74|397.77|393.67|373.13|369.03|9060
1632650400000|2021-09-26 10:00:00|392.85|388.75|388.57|384.47|395.61|391.51|386.55|382.45|6980
1632654000000|2021-09-26 11:00:00|388.55|384.45|392.46|388.36|393.54|389.44|388.5|384.4|4994
1632657600000|2021-09-26 12:00:00|392.47|388.37|395.22|391.12|397.61|393.51|392.47|388.37|6349
1632661200000|2021-09-26 13:00:00|395.23|391.13|394.49|390.39|396.19|392.09|391.92|387.82|5171
1632664800000|2021-09-26 14:00:00|394.48|390.38|407.33|403.23|417.73|413.63|392.09|387.99|5940
1632668400000|2021-09-26 15:00:00|404.75|400.65|406.38|402.28|407.3|403.2|401.48|397.38|6255
1632672000000|2021-09-26 16:00:00|406.39|402.29|402.82|398.72|407.3|403.2|401.71|397.61|6415
1632675600000|2021-09-26 17:00:00|402.85|398.75|402.07|397.97|405.82|401.72|401.91|397.81|4741
1632679200000|2021-09-26 18:00:00|402.06|397.96|404.57|400.47|408.93|404.83|401.99|397.89|4462
1632682800000|2021-09-26 19:00:00|404.58|400.48|406.36|402.26|410.53|406.43|402.81|398.71|5742
1632686400000|2021-09-26 20:00:00|406.35|402.25|409.66|405.56|412.93|408.83|406.35|402.25|5761
1632690000000|2021-09-26 21:00:00|409.61|405.51|407.98|403.88|410|405.9|406.15|402.05|3222
1632693600000|2021-09-26 22:00:00|407.96|403.86|397.62|393.52|410.85|406.75|395.67|391.57|6242
1632697200000|2021-09-26 23:00:00|397.64|393.54|399.3|395.2|400.33|396.23|394.07|389.97|8302
1632700800000|2021-09-27 00:00:00|399.32|395.22|406.19|402.09|406.7|402.6|394.96|390.86|7151
1632704400000|2021-09-27 01:00:00|406.22|402.12|412.25|408.15|412.39|408.29|404.65|400.55|6077
1632708000000|2021-09-27 02:00:00|412.21|408.11|409.44|405.34|413.22|409.12|407.71|403.61|5970
1632711600000|2021-09-27 03:00:00|409.46|405.36|406.2|402.1|410.43|406.33|404.9|400.8|4530
1632715200000|2021-09-27 04:00:00|406.18|402.08|403.41|399.31|407.51|403.41|402.87|398.77|4512
1632718800000|2021-09-27 05:00:00|403.39|399.29|404.16|400.06|405.61|401.51|403.2|399.1|4155
1632722400000|2021-09-27 06:00:00|404.12|400.02|398.26|394.16|406.09|401.99|397.55|393.45|3789
1632726000000|2021-09-27 07:00:00|398.27|394.17|400.19|396.09|401.52|397.42|397.67|393.57|6054
1632729600000|2021-09-27 08:00:00|400.31|396.21|400.72|396.62|402.21|398.11|399.6|395.5|5056
1632733200000|2021-09-27 09:00:00|400.73|396.63|397.95|393.85|405.03|400.93|395.8|391.7|6395
1632736800000|2021-09-27 10:00:00|397.85|393.75|402.88|398.78|404.65|400.55|397.3|393.2|4615
1632740400000|2021-09-27 11:00:00|402.9|398.8|403.09|398.99|404.1|400|400.5|396.4|4727
1632744000000|2021-09-27 12:00:00|403.02|398.92|400.59|396.49|404.01|399.91|396.4|392.3|6097
1632747600000|2021-09-27 13:00:00|400.6|396.5|399.86|395.76|401.93|397.83|397.59|393.49|4804
1632751200000|2021-09-27 14:00:00|399.85|395.75|394.95|390.85|405.76|401.66|393.3|389.2|6171
1632754800000|2021-09-27 15:00:00|394.94|390.84|397.4|393.3|397.8|393.7|394.1|390|5863
1632758400000|2021-09-27 16:00:00|397.44|393.34|393.07|388.97|398.05|393.95|389.68|385.58|5326
1632762000000|2021-09-27 17:00:00|393.06|388.96|392.45|388.35|395.05|390.95|391.2|387.1|5134
1632765600000|2021-09-27 18:00:00|392.44|388.34|393.23|389.13|397.91|393.81|391.78|387.68|4539
1632769200000|2021-09-27 19:00:00|393.2|389.1|393.03|388.93|395.46|391.36|391.7|387.6|3660
1632772800000|2021-09-27 20:00:00|393.09|388.99|387.71|383.61|393.09|388.99|385.4|381.3|4849
1632776400000|2021-09-27 21:00:00|387.68|383.58|393.25|389.15|393.25|389.15|386.97|382.87|3007
1632780000000|2021-09-27 22:00:00|393.1|389|394.05|389.95|397.35|393.25|392.62|388.52|4317
1632783600000|2021-09-27 23:00:00|394|389.9|384.86|380.76|394.95|390.85|384.47|380.37|5634
1632787200000|2021-09-28 00:00:00|384.87|380.77|386.21|382.11|388.35|384.25|381.68|377.58|5973
1632790800000|2021-09-28 01:00:00|386.2|382.1|387.55|383.45|388.31|384.21|381.7|377.6|4866
1632794400000|2021-09-28 02:00:00|387.5|383.4|387.87|383.77|390.15|386.05|386.41|382.31|3890
1632798000000|2021-09-28 03:00:00|387.92|383.82|389.25|385.15|389.81|385.71|387|382.9|3757
1632801600000|2021-09-28 04:00:00|389.26|385.16|390.66|386.56|391.88|387.78|388.71|384.61|3378
1632805200000|2021-09-28 05:00:00|390.67|386.57|388.18|384.08|391.92|387.82|387.8|383.7|4281
1632808800000|2021-09-28 06:00:00|388.16|384.06|385.3|381.2|389.35|385.25|382|377.9|4278
1632812400000|2021-09-28 07:00:00|385.32|381.22|380.82|376.72|386.18|382.08|379.15|375.05|5508
1632816000000|2021-09-28 08:00:00|380.91|376.81|385.01|380.91|389.09|384.99|379|374.9|6754
1632819600000|2021-09-28 09:00:00|384.98|380.88|384.49|380.39|387.97|383.87|382.6|378.5|4618
1632823200000|2021-09-28 10:00:00|384.48|380.38|384.73|380.63|386.07|381.97|381.65|377.55|4856
1632826800000|2021-09-28 11:00:00|384.77|380.67|389.38|385.28|390.52|386.42|383.44|379.34|4565
1632830400000|2021-09-28 12:00:00|389.4|385.3|383.66|379.56|389.72|385.62|383.07|378.97|4221
1632834000000|2021-09-28 13:00:00|383.65|379.55|384.79|380.69|391.84|387.74|383.31|379.21|7553
1632837600000|2021-09-28 14:00:00|384.74|380.64|379.21|375.11|385.1|381|376.6|372.5|7150
1632841200000|2021-09-28 15:00:00|379.25|375.15|377.09|372.99|380.25|376.15|375.86|371.76|4508
1632844800000|2021-09-28 16:00:00|377.08|372.98|373.71|369.61|380.65|376.55|372.25|368.15|4369
1632848400000|2021-09-28 17:00:00|373.72|369.62|374.61|370.51|376.16|372.06|372.23|368.13|4488
1632852000000|2021-09-28 18:00:00|374.57|370.47|375.88|371.78|377.72|373.62|370.68|366.58|4266
1632855600000|2021-09-28 19:00:00|375.85|371.75|375.4|371.3|377.77|373.67|373.64|369.54|3264
1632859200000|2021-09-28 20:00:00|375.38|371.28|377.52|373.42|378.75|374.65|375.36|371.26|4173
1632862800000|2021-09-28 21:00:00|377.54|373.44|379.21|375.11|379.42|375.32|377.53|373.43|2059
1632866400000|2021-09-28 22:00:00|379.18|375.08|375.26|371.16|380.05|375.95|375|370.9|2839
1632870000000|2021-09-28 23:00:00|375.3|371.2|370.28|366.18|377.2|373.1|367.57|363.47|4147
1632873600000|2021-09-29 00:00:00|370.3|366.2|373.5|369.4|375.37|371.27|365.8|361.7|6175
1632877200000|2021-09-29 01:00:00|373.51|369.41|373.79|369.69|377.56|373.46|371.74|367.64|4534
1632880800000|2021-09-29 02:00:00|373.81|369.71|377.05|372.95|378.66|374.56|373.79|369.69|3939
1632884400000|2021-09-29 03:00:00|377.07|372.97|380.65|376.55|380.9|376.8|375.75|371.65|4037
1632888000000|2021-09-29 04:00:00|380.62|376.52|381.94|377.84|383.62|379.52|380.12|376.02|3759
1632891600000|2021-09-29 05:00:00|381.96|377.86|381.96|377.86|382.63|378.53|379.12|375.02|3015
1632895200000|2021-09-29 06:00:00|381.97|377.87|384.87|380.77|384.9|380.8|381.63|377.53|3278
1632898800000|2021-09-29 07:00:00|384.88|380.78|385|380.9|385.09|380.99|383.98|379.88|1136
1632902400000|2021-09-29 08:00:00|385.01|380.91|383.7|379.6|385.32|381.22|382.3|378.2|1674
1632906000000|2021-09-29 09:00:00|383.75|379.65|381.85|377.75|383.75|379.65|380.5|376.4|2838
1632909600000|2021-09-29 10:00:00|381.87|377.77|387.08|382.98|387.5|383.4|381.7|377.6|4290
1632913200000|2021-09-29 11:00:00|387.05|382.95|386.1|382|387.33|383.23|383.9|379.8|3061
1632916800000|2021-09-29 12:00:00|386.05|381.95|383.5|379.4|388.93|384.83|381.15|377.05|4497
1632920400000|2021-09-29 13:00:00|383.49|379.39|385.9|381.8|388.71|384.61|382.8|378.7|5817
1632924000000|2021-09-29 14:00:00|386|381.9|386.19|382.09|388.21|384.11|384.94|380.84|3489
1632927600000|2021-09-29 15:00:00|386.2|382.1|379.56|375.46|387.05|382.95|378.55|374.45|4337
1632931200000|2021-09-29 16:00:00|379.7|375.6|378.75|374.65|381|376.9|376.7|372.6|3935
1632934800000|2021-09-29 17:00:00|378.8|374.7|374.1|370|379.87|375.77|373.82|369.72|3954
1632938400000|2021-09-29 18:00:00|374.09|369.99|373.88|369.78|376.22|372.12|372.5|368.4|3674
1632942000000|2021-09-29 19:00:00|373.9|369.8|372.53|368.43|375.65|371.55|371.7|367.6|3140
1632945600000|2021-09-29 20:00:00|372.38|368.28|371.88|367.78|372.88|368.78|368.31|364.21|4514
1632949200000|2021-09-29 21:00:00|371.87|367.77|371.8|367.7|372.81|368.71|370.37|366.27|2476
1632952800000|2021-09-29 22:00:00|371.81|367.71|374.36|370.26|375.43|371.33|370.63|366.53|2654
1632956400000|2021-09-29 23:00:00|374.35|370.25|376.57|372.47|376.95|372.85|373.27|369.17|2879
1632960000000|2021-09-30 00:00:00|376.5|372.4|382.66|378.56|383.01|378.91|374.23|370.13|4995
1632963600000|2021-09-30 01:00:00|382.67|378.57|388.1|384|388.33|384.23|382.1|378|5167
1632967200000|2021-09-30 02:00:00|388.13|384.03|391.1|387|391.55|387.45|387.06|382.96|4020
1632970800000|2021-09-30 03:00:00|391.12|387.02|391.84|387.74|392.23|388.13|388.39|384.29|3880
1632974400000|2021-09-30 04:00:00|391.87|387.77|392.31|388.21|394.9|390.8|391.87|387.77|3564
1632978000000|2021-09-30 05:00:00|392.32|388.22|392.5|388.4|394.86|390.76|391.64|387.54|2442
1632981600000|2021-09-30 06:00:00|392.6|388.5|390.8|386.7|394.9|390.8|390.58|386.48|2262
1632985200000|2021-09-30 07:00:00|390.79|386.69|389.6|385.5|391.3|387.2|388.55|384.45|2218
1632988800000|2021-09-30 08:00:00|389.65|385.55|387.83|383.73|391.23|387.13|385.72|381.62|2584
1632992400000|2021-09-30 09:00:00|387.82|383.72|387.93|383.83|389.26|385.16|386.24|382.14|1772
1632996000000|2021-09-30 10:00:00|387.95|383.85|384.75|380.65|389.9|385.8|383.75|379.65|2908
1632999600000|2021-09-30 11:00:00|384.76|380.66|386.8|382.7|387.17|383.07|384.3|380.2|3351
1633003200000|2021-09-30 12:00:00|386.79|382.69|390.94|386.84|393.9|389.8|386.79|382.69|3639
1633006800000|2021-09-30 13:00:00|390.95|386.85|388.1|384|396.77|392.67|388.1|384|4183
1633010400000|2021-09-30 14:00:00|388.18|384.08|388.63|384.53|389.58|385.48|386.19|382.09|3860
1633014000000|2021-09-30 15:00:00|388.66|384.56|390.99|386.89|391.95|387.85|387.94|383.84|3426
1633017600000|2021-09-30 16:00:00|391|386.9|389.53|385.43|391.88|387.78|388.04|383.94|3314
1633021200000|2021-09-30 17:00:00|389.55|385.45|391|386.9|393.64|389.54|388.78|384.68|3531
1633024800000|2021-09-30 18:00:00|390.96|386.86|395.98|391.88|396.16|392.06|390.4|386.3|3710
1633028400000|2021-09-30 19:00:00|396|391.9|391.47|387.37|396.4|392.3|391.46|387.36|3456
1633032000000|2021-09-30 20:00:00|391.45|387.35|389.83|385.73|394.22|390.12|388.33|384.23|3473
1633035600000|2021-09-30 21:00:00|389.82|385.72|393.92|389.82|394.2|390.1|389.65|385.55|2085
1633039200000|2021-09-30 22:00:00|393.93|389.83|394.3|390.2|394.41|390.31|392.2|388.1|2617
1633042800000|2021-09-30 23:00:00|394.31|390.21|395.88|391.78|396|391.9|391.6|387.5|3041
1633046400000|2021-10-01 00:00:00|395.87|391.77|396.39|392.29|399.22|395.12|394.45|390.35|4369
1633050000000|2021-10-01 01:00:00|396.41|392.31|400.43|396.33|402.48|398.38|393.73|389.63|4092
1633053600000|2021-10-01 02:00:00|400.49|396.39|393.9|389.8|401.57|397.47|392.89|388.79|4638
1633057200000|2021-10-01 03:00:00|393.89|389.79|396|391.9|396.93|392.83|393.09|388.99|3778
1633060800000|2021-10-01 04:00:00|395.96|391.86|395.72|391.62|398.08|393.98|394.95|390.85|3637
1633064400000|2021-10-01 05:00:00|395.73|391.63|398.09|393.99|399.04|394.94|394.57|390.47|3533
1633068000000|2021-10-01 06:00:00|398.08|393.98|398.92|394.82|399.93|395.83|396.1|392|4025
1633071600000|2021-10-01 07:00:00|398.91|394.81|404.21|400.11|404.49|400.39|397.79|393.69|5612
1633075200000|2021-10-01 08:00:00|404.2|400.1|407.91|403.81|408.57|404.47|404.08|399.98|5378
1633078800000|2021-10-01 09:00:00|407.92|403.82|407.9|403.8|409.56|405.46|405.82|401.72|4550
1633082400000|2021-10-01 10:00:00|407.92|403.82|421.84|417.74|423.8|419.7|406.99|402.89|6766
1633086000000|2021-10-01 11:00:00|421.83|417.73|423.45|419.35|424.76|420.66|419.88|415.78|5815
1633089600000|2021-10-01 12:00:00|423.48|419.38|419.56|415.46|426.81|422.71|418.7|414.6|5689
1633093200000|2021-10-01 13:00:00|419.57|415.47|418.37|414.27|424.49|420.39|417.82|413.72|5441
1633096800000|2021-10-01 14:00:00|418.44|414.34|419.34|415.24|420.81|416.71|416.5|412.4|5674
1633100400000|2021-10-01 15:00:00|419.4|415.3|422.21|418.11|422.27|418.17|418.5|414.4|4718
1633104000000|2021-10-01 16:00:00|422.23|418.13|425.72|421.62|427.21|423.11|422.05|417.95|5256
1633107600000|2021-10-01 17:00:00|425.71|421.61|425.99|421.89|426.2|422.1|422.34|418.24|4720
1633111200000|2021-10-01 18:00:00|426|421.9|426.68|422.58|428.4|424.3|423.25|419.15|4524
1633114800000|2021-10-01 19:00:00|426.66|422.56|426.98|422.88|429.33|425.23|425.47|421.37|4716
1633118400000|2021-10-01 20:00:00|426.99|422.89|426.91|422.81|428.44|424.34|424.53|420.43|4099
1633158000000|2021-10-02 07:00:00|426.15|422.05|425.26|421.16|426.86|422.76|423.77|419.67|3364
1633161600000|2021-10-02 08:00:00|425.25|421.15|423.6|419.5|425.86|421.76|421.45|417.35|3995
1633165200000|2021-10-02 09:00:00|423.53|419.43|425.82|421.72|427.02|422.92|423.5|419.4|3613
1633168800000|2021-10-02 10:00:00|425.83|421.73|425.45|421.35|426.93|422.83|424.06|419.96|3998
1633172400000|2021-10-02 11:00:00|425.44|421.34|430.8|426.7|432.4|428.3|423.04|418.94|4286
1633176000000|2021-10-02 12:00:00|430.79|426.69|431.53|427.43|434.58|430.48|429.2|425.1|4775
1633179600000|2021-10-02 13:00:00|431.55|427.45|434.27|430.17|439.47|435.37|431.54|427.44|6004
1633183200000|2021-10-02 14:00:00|434.26|430.16|438.87|434.77|439.87|435.77|434.14|430.04|5667
1633186800000|2021-10-02 15:00:00|439.07|434.97|438.92|434.82|440.35|436.25|437.29|433.19|5197
1633190400000|2021-10-02 16:00:00|438.91|434.81|443.4|439.3|443.45|439.35|435.76|431.66|5857
1633194000000|2021-10-02 17:00:00|443.44|439.34|442.6|438.5|443.73|439.63|439.9|435.8|5070
1633197600000|2021-10-02 18:00:00|442.59|438.49|443.35|439.25|443.99|439.89|440.33|436.23|3647
1633201200000|2021-10-02 19:00:00|443.36|439.26|447.26|443.16|448.26|444.16|443.36|439.26|4141
1633204800000|2021-10-02 20:00:00|447.27|443.17|442.32|438.22|447.33|443.23|441.27|437.17|4002
1633208400000|2021-10-02 21:00:00|442.33|438.23|444.26|440.16|444.67|440.57|442.33|438.23|2178
1633212000000|2021-10-02 22:00:00|444.27|440.17|441.69|437.59|444.78|440.68|441.67|437.57|3476
1633215600000|2021-10-02 23:00:00|441.7|437.6|434.26|430.16|444.47|440.37|432.37|428.27|5726
1633219200000|2021-10-03 00:00:00|434.25|430.15|427.73|423.63|438.39|434.29|424.61|420.51|6529
1633222800000|2021-10-03 01:00:00|427.74|423.64|432.19|428.09|433|428.9|427.42|423.32|4900
1633226400000|2021-10-03 02:00:00|432.18|428.08|433.69|429.59|436.29|432.19|431.62|427.52|4781
1633230000000|2021-10-03 03:00:00|433.67|429.57|438.17|434.07|438.25|434.15|432.78|428.68|4265
1633233600000|2021-10-03 04:00:00|438.18|434.08|437.23|433.13|438.6|434.5|436.13|432.03|3407
1633237200000|2021-10-03 05:00:00|437.24|433.14|440.24|436.14|441.17|437.07|436.64|432.54|3300
1633240800000|2021-10-03 06:00:00|440.23|436.13|438.91|434.81|440.24|436.14|437.79|433.69|3052
1633244400000|2021-10-03 07:00:00|438.92|434.82|435.35|431.25|438.92|434.82|434.48|430.38|3488
1633248000000|2021-10-03 08:00:00|435.36|431.26|436.09|431.99|438.38|434.28|434.86|430.76|3043
1633251600000|2021-10-03 09:00:00|436.06|431.96|437.14|433.04|438.91|434.81|432.47|428.37|4977
1633255200000|2021-10-03 10:00:00|437.15|433.05|467.99|463.89|468.94|464.84|434.82|430.72|6470
1633258800000|2021-10-03 11:00:00|467.95|463.85|475.24|471.14|477.28|473.18|463.93|459.83|8885
1633262400000|2021-10-03 12:00:00|475.22|471.12|484.44|480.34|488.14|484.04|471.44|467.34|7547
1633266000000|2021-10-03 13:00:00|484.37|480.27|481.45|477.35|485.27|481.17|476.26|472.16|7503
1633269600000|2021-10-03 14:00:00|481.48|477.38|477.07|472.97|482.46|478.36|472.36|468.26|6284
1633273200000|2021-10-03 15:00:00|477.06|472.96|473.23|469.13|478.77|474.67|468.16|464.06|6542
1633276800000|2021-10-03 16:00:00|473.24|469.14|474.93|470.83|480.91|476.81|471.22|467.12|6701
1633280400000|2021-10-03 17:00:00|474.95|470.85|478.32|474.22|481.65|477.55|470.35|466.25|6328
1633284000000|2021-10-03 18:00:00|478.33|474.23|474.84|470.74|480.68|476.58|474.26|470.16|6734
1633287600000|2021-10-03 19:00:00|474.86|470.76|476|471.9|476.69|472.59|472.67|468.57|4610
1633291200000|2021-10-03 20:00:00|476.02|471.92|469.63|465.53|476.73|472.63|469.31|465.21|4832
1633294800000|2021-10-03 21:00:00|469.62|465.52|463.62|459.52|469.93|465.83|462.33|458.23|5576
1633298400000|2021-10-03 22:00:00|463.58|459.48|467.17|463.07|469.1|465|463.17|459.07|5043
1633302000000|2021-10-03 23:00:00|467.22|463.12|465.88|461.78|469.75|465.65|465.09|460.99|4299
1633305600000|2021-10-04 00:00:00|465.93|461.83|457.82|453.72|468.65|464.55|457.63|453.53|4753
1633309200000|2021-10-04 01:00:00|457.81|453.71|458.1|454|460.67|456.57|455|450.9|5502
1633312800000|2021-10-04 02:00:00|458.08|453.98|452.44|448.34|458.52|454.42|451.03|446.93|4876
1633316400000|2021-10-04 03:00:00|452.48|448.38|449.74|445.64|454.24|450.14|447.61|443.51|5580
1633320000000|2021-10-04 04:00:00|449.75|445.65|452.87|448.77|453.48|449.38|445.52|441.42|5949
1633323600000|2021-10-04 05:00:00|452.84|448.74|452.18|448.08|455.05|450.95|451.42|447.32|4061
1633327200000|2021-10-04 06:00:00|452.17|448.07|451.06|446.96|454.2|450.1|447.25|443.15|5633
1633330800000|2021-10-04 07:00:00|451.09|446.99|457.43|453.33|457.68|453.58|448.48|444.38|4666
1633334400000|2021-10-04 08:00:00|457.4|453.3|452.78|448.68|458.73|454.63|449.93|445.83|5502
1633338000000|2021-10-04 09:00:00|452.79|448.69|456.78|452.68|457.32|453.22|451.39|447.29|4811
1633341600000|2021-10-04 10:00:00|456.82|452.72|453|448.9|456.83|452.73|450.3|446.2|4119
1633345200000|2021-10-04 11:00:00|452.95|448.85|450.17|446.07|453.78|449.68|446.75|442.65|4595
1633348800000|2021-10-04 12:00:00|450.15|446.05|454.2|450.1|455.9|451.8|448.42|444.32|4824
1633352400000|2021-10-04 13:00:00|454.25|450.15|464.35|460.25|475.9|471.8|454.25|450.15|6484
1633356000000|2021-10-04 14:00:00|464.27|460.17|448.04|443.94|467.71|463.61|444.54|440.44|8059
1633359600000|2021-10-04 15:00:00|448.11|444.01|449.71|445.61|450.17|446.07|435.93|431.83|7526
1633363200000|2021-10-04 16:00:00|449.56|445.46|454.79|450.69|459.93|455.83|448.5|444.4|7847
1633366800000|2021-10-04 17:00:00|454.8|450.7|458.2|454.1|460.17|456.07|450.16|446.06|7256
1633370400000|2021-10-04 18:00:00|458.3|454.2|459.41|455.31|462|457.9|455.75|451.65|6069
1633374000000|2021-10-04 19:00:00|459.4|455.3|458.1|454|460.49|456.39|456.3|452.2|5414
1633377600000|2021-10-04 20:00:00|458.17|454.07|453.12|449.02|459.2|455.1|452.93|448.83|4925
1633381200000|2021-10-04 21:00:00|453.13|449.03|454.28|450.18|457.72|453.62|452.88|448.78|4151
1633384800000|2021-10-04 22:00:00|454.25|450.15|455.85|451.75|457.35|453.25|452.72|448.62|4534
1633388400000|2021-10-04 23:00:00|455.83|451.73|461.57|457.47|468.12|464.02|454.35|450.25|6379
1633392000000|2021-10-05 00:00:00|461.56|457.46|469.46|465.36|474.02|469.92|458.01|453.91|7869
1633395600000|2021-10-05 01:00:00|469.51|465.41|464.02|459.92|471.55|467.45|462.88|458.78|5471
1633399200000|2021-10-05 02:00:00|464.01|459.91|467.8|463.7|468.25|464.15|461.04|456.94|4539
1633402800000|2021-10-05 03:00:00|467.79|463.69|468.68|464.58|471.28|467.18|465.51|461.41|4461
1633406400000|2021-10-05 04:00:00|468.7|464.6|464.8|460.7|471.05|466.95|464.23|460.13|4548
1633410000000|2021-10-05 05:00:00|464.76|460.66|473.24|469.14|479.96|475.86|464.22|460.12|5728
1633413600000|2021-10-05 06:00:00|473.23|469.13|473.33|469.23|475.79|471.69|471.2|467.1|5226
1633417200000|2021-10-05 07:00:00|473.4|469.3|475.3|471.2|481|476.9|471.19|467.09|5365
1633420800000|2021-10-05 08:00:00|475.33|471.23|474.17|470.07|477.78|473.68|471.55|467.45|5811
1633424400000|2021-10-05 09:00:00|474.18|470.08|474.06|469.96|475.87|471.77|467.88|463.78|5999
1633428000000|2021-10-05 10:00:00|474.04|469.94|470.77|466.67|476.55|472.45|469|464.9|5452
1633431600000|2021-10-05 11:00:00|470.78|466.68|468.35|464.25|473.3|469.2|467.9|463.8|5614
1633435200000|2021-10-05 12:00:00|468.2|464.1|468.16|464.06|469.75|465.65|465.2|461.1|6333
1633438800000|2021-10-05 13:00:00|468.2|464.1|470.45|466.35|471.83|467.73|466.3|462.2|6042
1633442400000|2021-10-05 14:00:00|470.43|466.33|458.67|454.57|471.66|467.56|456.77|452.67|7535
1633446000000|2021-10-05 15:00:00|458.94|454.84|459.65|455.55|463.85|459.75|458.27|454.17|6450
1633449600000|2021-10-05 16:00:00|459.64|455.54|462.34|458.24|463.15|459.05|457.83|453.73|6006
1633453200000|2021-10-05 17:00:00|462.33|458.23|461.72|457.62|463.95|459.85|460.58|456.48|5273
1633456800000|2021-10-05 18:00:00|461.68|457.58|463.86|459.76|465.9|461.8|461.47|457.37|5680
1633460400000|2021-10-05 19:00:00|463.85|459.75|466.64|462.54|468.55|464.45|463.79|459.69|6090
1633464000000|2021-10-05 20:00:00|466.7|462.6|471.13|467.03|473.2|469.1|466.62|462.52|6005
1633467600000|2021-10-05 21:00:00|471.14|467.04|474.15|470.05|477.67|473.57|470.73|466.63|4645
1633471200000|2021-10-05 22:00:00|474.1|470|475.55|471.45|477.78|473.68|472.6|468.5|5566
1633474800000|2021-10-05 23:00:00|475.58|471.48|475.34|471.24|477.96|473.86|474.7|470.6|4339
1633478400000|2021-10-06 00:00:00|475.35|471.25|474.6|470.5|482.75|478.65|472.7|468.6|6602
1633482000000|2021-10-06 01:00:00|474.61|470.51|472.64|468.54|474.76|470.66|468.6|464.5|5908
1633485600000|2021-10-06 02:00:00|472.63|468.53|472.31|468.21|473.93|469.83|470.83|466.73|4810
1633489200000|2021-10-06 03:00:00|472.4|468.3|470.07|465.97|473.39|469.29|465.95|461.85|5080
1633492800000|2021-10-06 04:00:00|470.08|465.98|466.79|462.69|470.57|466.47|464.75|460.65|5136
1633496400000|2021-10-06 05:00:00|466.84|462.74|467.75|463.65|469.9|465.8|464.49|460.39|5227
1633500000000|2021-10-06 06:00:00|467.76|463.66|466.7|462.6|469.74|465.64|466.35|462.25|4651
1633503600000|2021-10-06 07:00:00|466.69|462.59|459.99|455.89|467.2|463.1|458.17|454.07|5842
1633507200000|2021-10-06 08:00:00|460|455.9|444.8|440.7|461.82|457.72|439.67|435.57|8763
1633510800000|2021-10-06 09:00:00|444.75|440.65|443.8|439.7|446.55|442.45|439.5|435.4|7697
1633514400000|2021-10-06 10:00:00|443.94|439.84|446.24|442.14|448.67|444.57|441.1|437|6234
1633518000000|2021-10-06 11:00:00|446.27|442.17|445.83|441.73|449.16|445.06|444.92|440.82|5181
1633521600000|2021-10-06 12:00:00|445.84|441.74|459.97|455.87|460.1|456|444.6|440.5|7387
1633525200000|2021-10-06 13:00:00|459.98|455.88|471.57|467.47|478.63|474.53|457.48|453.38|9966
1633528800000|2021-10-06 14:00:00|471.61|467.51|476.44|472.34|476.76|472.66|468.84|464.74|7115
1633532400000|2021-10-06 15:00:00|476.53|472.43|479.05|474.95|484.6|480.5|476.53|472.43|7895
1633536000000|2021-10-06 16:00:00|479|474.9|486.52|482.42|494.11|490.01|477.37|473.27|8466
1633539600000|2021-10-06 17:00:00|486.57|482.47|486.64|482.54|492.58|488.48|483.11|479.01|6333
1633543200000|2021-10-06 18:00:00|486.69|482.59|488.16|484.06|491.76|487.66|486.01|481.91|5859
1633546800000|2021-10-06 19:00:00|488.35|484.25|487.08|482.98|489.25|485.15|483.5|479.4|5301
1633550400000|2021-10-06 20:00:00|487.15|483.05|480.29|476.19|488.35|484.25|479.1|475|5955
1633554000000|2021-10-06 21:00:00|480.3|476.2|481.49|477.39|484.55|480.45|479.37|475.27|3685
1633557600000|2021-10-06 22:00:00|481.54|477.44|479.87|475.77|482.53|478.43|478.58|474.48|3331
1633561200000|2021-10-06 23:00:00|479.86|475.76|476.25|472.15|483.22|479.12|475.26|471.16|6256
1633564800000|2021-10-07 00:00:00|476.26|472.16|463.87|459.77|477.99|473.89|458.8|454.7|7807
1633568400000|2021-10-07 01:00:00|463.86|459.76|464.1|460|466.13|462.03|457.2|453.1|6764
1633572000000|2021-10-07 02:00:00|464.08|459.98|465.3|461.2|468.71|464.61|463.29|459.19|4709
1633575600000|2021-10-07 03:00:00|465.19|461.09|463.25|459.15|466.43|462.33|460.11|456.01|5197
1633579200000|2021-10-07 04:00:00|463.23|459.13|468.35|464.25|469.65|465.55|462.45|458.35|4317
1633582800000|2021-10-07 05:00:00|468.3|464.2|466.86|462.76|468.37|464.27|461.55|457.45|5099
1633586400000|2021-10-07 06:00:00|466.83|462.73|464.63|460.53|470.38|466.28|463.3|459.2|5208
1633590000000|2021-10-07 07:00:00|464.6|460.5|480.27|476.17|481.12|477.02|463.42|459.32|6935
1633593600000|2021-10-07 08:00:00|480.37|476.27|480.91|476.81|483.66|479.56|477.57|473.47|6142
1633597200000|2021-10-07 09:00:00|480.93|476.83|477.82|473.72|486.1|482|471.28|467.18|8303
1633600800000|2021-10-07 10:00:00|477.85|473.75|472.8|468.7|479.35|475.25|472.14|468.04|6201
1633604400000|2021-10-07 11:00:00|472.82|468.72|478.69|474.59|479.19|475.09|472.76|468.66|5906
1633608000000|2021-10-07 12:00:00|478.73|474.63|474.67|470.57|480.14|476.04|471.4|467.3|6980
1633611600000|2021-10-07 13:00:00|474.66|470.56|479.42|475.32|479.6|475.5|470.57|466.47|6592
1633615200000|2021-10-07 14:00:00|479.43|475.33|468.83|464.73|479.9|475.8|464.59|460.49|7832
1633618800000|2021-10-07 15:00:00|468.84|464.74|470.1|466|473.61|469.51|467.02|462.92|6151
1633622400000|2021-10-07 16:00:00|470.12|466.02|472.35|468.25|473.8|469.7|465.14|461.04|6281
1633626000000|2021-10-07 17:00:00|472.34|468.24|468.62|464.52|472.41|468.31|468.15|464.05|5187
1633629600000|2021-10-07 18:00:00|468.61|464.51|468.33|464.23|470.45|466.35|467.21|463.11|4901
1633633200000|2021-10-07 19:00:00|468.31|464.21|470.14|466.04|471.9|467.8|468.31|464.21|4328
1633636800000|2021-10-07 20:00:00|470.15|466.05|472.86|468.76|474.12|470.02|469.9|465.8|4025
1633640400000|2021-10-07 21:00:00|472.87|468.77|473.8|469.7|475.75|471.65|472.41|468.31|3164
1633644000000|2021-10-07 22:00:00|473.82|469.72|469.66|465.56|474.36|470.26|467.4|463.3|4825
1633647600000|2021-10-07 23:00:00|469.68|465.58|474.14|470.04|477.77|473.67|467.25|463.15|5520
1633651200000|2021-10-08 00:00:00|474.18|470.08|479.5|475.4|479.93|475.83|472.69|468.59|5055
1633654800000|2021-10-08 01:00:00|479.45|475.35|477.91|473.81|480.35|476.25|475.17|471.07|5438
1633658400000|2021-10-08 02:00:00|477.9|473.8|470.15|466.05|478.17|474.07|469.17|465.07|5354
1633662000000|2021-10-08 03:00:00|470.14|466.04|469.88|465.78|470.74|466.64|465.8|461.7|5109
1633665600000|2021-10-08 04:00:00|469.85|465.75|471.32|467.22|471.51|467.41|467.42|463.32|3479
1633669200000|2021-10-08 05:00:00|471.35|467.25|473.7|469.6|475.63|471.53|467.27|463.17|4465
1633672800000|2021-10-08 06:00:00|473.66|469.56|477.15|473.05|479.06|474.96|471.41|467.31|4631
1633676400000|2021-10-08 07:00:00|477.14|473.04|478.23|474.13|478.44|474.34|474.94|470.84|6058
1633680000000|2021-10-08 08:00:00|478.04|473.94|483.6|479.5|485.1|481|475.65|471.55|7144
1633683600000|2021-10-08 09:00:00|483.7|479.6|477.93|473.83|483.9|479.8|477.31|473.21|6070
1633687200000|2021-10-08 10:00:00|477.85|473.75|478.94|474.84|480.35|476.25|476.85|472.75|4658
1633690800000|2021-10-08 11:00:00|478.91|474.81|475.13|471.03|481.56|477.46|474.48|470.38|5669
1633694400000|2021-10-08 12:00:00|475.15|471.05|471.74|467.64|476.94|472.84|468.4|464.3|7218
1633698000000|2021-10-08 13:00:00|471.73|467.63|470.7|466.6|473.55|469.45|469.49|465.39|6105
1633701600000|2021-10-08 14:00:00|470.69|466.59|475.3|471.2|476.65|472.55|470.17|466.07|5911
1633705200000|2021-10-08 15:00:00|475.35|471.25|473.15|469.05|477.3|473.2|471.21|467.11|4805
1633708800000|2021-10-08 16:00:00|473.16|469.06|475.21|471.11|476.53|472.43|471.34|467.24|4517
1633712400000|2021-10-08 17:00:00|475.24|471.14|473.31|469.21|475.44|471.34|470.8|466.7|4789
1633716000000|2021-10-08 18:00:00|473.34|469.24|473.15|469.05|474.97|470.87|468.34|464.24|4794
1633719600000|2021-10-08 19:00:00|473.14|469.04|471.35|467.25|474.77|470.67|470.17|466.07|4541
1633723200000|2021-10-08 20:00:00|471.36|467.26|463.28|459.18|472.82|468.72|460.17|456.07|4777
1633762800000|2021-10-09 07:00:00|476.15|472.05|476.02|471.92|476.63|472.53|474.96|470.86|3241
1633766400000|2021-10-09 08:00:00|476|471.9|471.11|467.01|476.08|471.98|470.14|466.04|3989
1633770000000|2021-10-09 09:00:00|471.12|467.02|475.61|471.51|475.62|471.52|470.91|466.81|3671
1633773600000|2021-10-09 10:00:00|475.62|471.52|487.75|483.65|487.79|483.69|473.59|469.49|4655
1633777200000|2021-10-09 11:00:00|487.74|483.64|483.35|479.25|487.74|483.64|481.14|477.04|8255
1633780800000|2021-10-09 12:00:00|483.34|479.24|482.9|478.8|485.3|481.2|481.91|477.81|4566
1633784400000|2021-10-09 13:00:00|482.91|478.81|486.01|481.91|486.37|482.27|481.78|477.68|5118
1633788000000|2021-10-09 14:00:00|486.02|481.92|488.06|483.96|491.66|487.56|483.3|479.2|5472
1633791600000|2021-10-09 15:00:00|488.05|483.95|487.05|482.95|489.84|485.74|485.1|481|5950
1633795200000|2021-10-09 16:00:00|487.03|482.93|498.89|494.79|500.34|496.24|485.68|481.58|7902
1633798800000|2021-10-09 17:00:00|498.91|494.81|502.49|498.39|508.4|504.3|497.95|493.85|8307
1633802400000|2021-10-09 18:00:00|502.52|498.42|501.79|497.69|504.55|500.45|497.93|493.83|5704
1633806000000|2021-10-09 19:00:00|501.74|497.64|498.86|494.76|501.8|497.7|496.77|492.67|4969
1633809600000|2021-10-09 20:00:00|498.85|494.75|500.4|496.3|501.05|496.95|494.99|490.89|6137
1633813200000|2021-10-09 21:00:00|500.39|496.29|505.45|501.35|505.63|501.53|497.44|493.34|3499
1633816800000|2021-10-09 22:00:00|505.46|501.36|503.61|499.51|505.46|501.36|500.18|496.08|4391
1633820400000|2021-10-09 23:00:00|503.55|499.45|502|497.9|503.55|499.45|498.64|494.54|4875
1633824000000|2021-10-10 00:00:00|502.04|497.94|491.97|487.87|502.67|498.57|488.97|484.87|6656
1633827600000|2021-10-10 01:00:00|491.96|487.86|489.3|485.2|493.24|489.14|484.27|480.17|7070
1633831200000|2021-10-10 02:00:00|489.28|485.18|490.73|486.63|491.69|487.59|486.19|482.09|6248
1633834800000|2021-10-10 03:00:00|490.72|486.62|494.76|490.66|495.54|491.44|490.21|486.11|4804
1633838400000|2021-10-10 04:00:00|494.75|490.65|497.57|493.47|498.2|494.1|490.35|486.25|5867
1633842000000|2021-10-10 05:00:00|497.52|493.42|494.42|490.32|498.02|493.92|493.38|489.28|4698
1633845600000|2021-10-10 06:00:00|494.43|490.33|497.2|493.1|498.72|494.62|494.04|489.94|4238
1633849200000|2021-10-10 07:00:00|497.21|493.11|495.71|491.61|497.71|493.61|493.69|489.59|3343
1633852800000|2021-10-10 08:00:00|495.72|491.62|496.64|492.54|497.29|493.19|494.17|490.07|3950
1633856400000|2021-10-10 09:00:00|496.63|492.53|489.4|485.3|496.77|492.67|487.45|483.35|5654
1633860000000|2021-10-10 10:00:00|489.44|485.34|488.51|484.41|490.7|486.6|487.42|483.32|3715
1633863600000|2021-10-10 11:00:00|488.5|484.4|489.53|485.43|490.12|486.02|486.32|482.22|4293
1633867200000|2021-10-10 12:00:00|489.54|485.44|484.96|480.86|490.17|486.07|482.88|478.78|5268
1633870800000|2021-10-10 13:00:00|484.94|480.84|484.33|480.23|487.66|483.56|482.71|478.61|5095
1633874400000|2021-10-10 14:00:00|484.32|480.22|483.38|479.28|487.13|483.03|483.02|478.92|4460
1633878000000|2021-10-10 15:00:00|483.37|479.27|484.22|480.12|485.88|481.78|480.29|476.19|4715
1633881600000|2021-10-10 16:00:00|484.23|480.13|481.87|477.77|485.19|481.09|479.88|475.78|4615
1633885200000|2021-10-10 17:00:00|481.88|477.78|478.04|473.94|481.93|477.83|475.93|471.83|5975
1633888800000|2021-10-10 18:00:00|478.03|473.93|478.64|474.54|479.51|475.41|475.67|471.57|4967
1633892400000|2021-10-10 19:00:00|478.65|474.55|477.45|473.35|479.97|475.87|477.35|473.25|4181
1633896000000|2021-10-10 20:00:00|477.46|473.36|473.34|469.24|483.31|479.21|473.22|469.12|6886
1633899600000|2021-10-10 21:00:00|473.35|469.25|463.79|459.69|473.35|469.25|459.33|455.23|5899
1633903200000|2021-10-10 22:00:00|463.8|459.7|465.66|461.56|466.97|462.87|460.9|456.8|6230
1633906800000|2021-10-10 23:00:00|465.62|461.52|459.78|455.68|466.96|462.86|458.25|454.15|6543
1633910400000|2021-10-11 00:00:00|459.79|455.69|462.41|458.31|463.91|459.81|450.3|446.2|8084
1633914000000|2021-10-11 01:00:00|462.31|458.21|461.43|457.33|466.83|462.73|460.78|456.68|5660
1633917600000|2021-10-11 02:00:00|461.44|457.34|463.51|459.41|464.15|460.05|461.29|457.19|4619
1633921200000|2021-10-11 03:00:00|463.52|459.42|468.45|464.35|469.73|465.63|462.31|458.21|6078
1633924800000|2021-10-11 04:00:00|468.44|464.34|468.21|464.11|471.15|467.05|467.41|463.31|5011
1633928400000|2021-10-11 05:00:00|468.11|464.01|467.97|463.87|468.9|464.8|465.56|461.46|3759
1633932000000|2021-10-11 06:00:00|467.96|463.86|469.51|465.41|470.34|466.24|466.8|462.7|3756
1633935600000|2021-10-11 07:00:00|469.55|465.45|474.11|470.01|476.31|472.21|469.4|465.3|5545
1633939200000|2021-10-11 08:00:00|474.14|470.04|473.53|469.43|477.91|473.81|473.09|468.99|5449
1633942800000|2021-10-11 09:00:00|473.52|469.42|470.29|466.19|475.14|471.04|469.53|465.43|4689
1633946400000|2021-10-11 10:00:00|470.35|466.25|466.15|462.05|472.73|468.63|465.08|460.98|4367
1633950000000|2021-10-11 11:00:00|466.13|462.03|463.71|459.61|468.24|464.14|457.7|453.6|6473
1633953600000|2021-10-11 12:00:00|463.7|459.6|464.66|460.56|466.2|462.1|461.1|457|4633
1633957200000|2021-10-11 13:00:00|464.7|460.6|469.01|464.91|469.59|465.49|464.46|460.36|5332
1633960800000|2021-10-11 14:00:00|469|464.9|470.85|466.75|473.95|469.85|464.35|460.25|5509
1633964400000|2021-10-11 15:00:00|470.87|466.77|467.61|463.51|470.91|466.81|465.35|461.25|4463
1633968000000|2021-10-11 16:00:00|467.6|463.5|464.18|460.08|467.76|463.66|462.2|458.1|5346
1633971600000|2021-10-11 17:00:00|464.19|460.09|461.51|457.41|465.65|461.55|460.34|456.24|4664
1633975200000|2021-10-11 18:00:00|461.52|457.42|457.65|453.55|462.2|458.1|456.36|452.26|5127
1633978800000|2021-10-11 19:00:00|457.6|453.5|453.73|449.63|460.35|456.25|453.08|448.98|5681
1633982400000|2021-10-11 20:00:00|453.8|449.7|448.26|444.16|454.02|449.92|446.54|442.44|6483
1633986000000|2021-10-11 21:00:00|448.32|444.22|452.18|448.08|452.96|448.86|445.2|441.1|3905
1633989600000|2021-10-11 22:00:00|452.21|448.11|455.06|450.96|456.86|452.76|450.73|446.63|4490
1633993200000|2021-10-11 23:00:00|455.07|450.97|457.16|453.06|457.96|453.86|452.89|448.79|4240
1633996800000|2021-10-12 00:00:00|457.13|453.03|450.13|446.03|457.16|453.06|444.87|440.77|6345
1634000400000|2021-10-12 01:00:00|450.24|446.14|452.53|448.43|454.12|450.02|446.9|442.8|3785
1634004000000|2021-10-12 02:00:00|452.55|448.45|443.29|439.19|453.7|449.6|441.63|437.53|5517
1634007600000|2021-10-12 03:00:00|443.31|439.21|442.76|438.66|443.77|439.67|436.94|432.84|7097
1634011200000|2021-10-12 04:00:00|442.77|438.67|444.76|440.66|445.11|441.01|440.01|435.91|5537
1634014800000|2021-10-12 05:00:00|444.75|440.65|446.24|442.14|447.37|443.27|436.05|431.95|5678
1634018400000|2021-10-12 06:00:00|446.27|442.17|442.35|438.25|447.6|443.5|441.54|437.44|4860
1634022000000|2021-10-12 07:00:00|442.36|438.26|444.21|440.11|445.55|441.45|440.98|436.88|6142
1634025600000|2021-10-12 08:00:00|444.22|440.12|446.15|442.05|448.76|444.66|442.54|438.44|5396
1634029200000|2021-10-12 09:00:00|446.1|442|433.68|429.58|446.48|442.38|429.04|424.94|5690
1634032800000|2021-10-12 10:00:00|433.73|429.63|436.35|432.25|436.77|432.67|430.15|426.05|6606
1634036400000|2021-10-12 11:00:00|436.34|432.24|438.23|434.13|438.78|434.68|434.12|430.02|4329
1634040000000|2021-10-12 12:00:00|438.21|434.11|436.55|432.45|438.89|434.79|432.1|428|5985
1634043600000|2021-10-12 13:00:00|436.56|432.46|445.59|441.49|449.6|445.5|436.51|432.41|8029
1634047200000|2021-10-12 14:00:00|445.55|441.45|440.23|436.13|449.11|445.01|438.05|433.95|7497
1634050800000|2021-10-12 15:00:00|440.22|436.12|447.26|443.16|448.65|444.55|435.68|431.58|7168
1634054400000|2021-10-12 16:00:00|447.25|443.15|450.93|446.83|451.48|447.38|443.15|439.05|6602
1634058000000|2021-10-12 17:00:00|450.94|446.84|445.7|441.6|452.83|448.73|444.38|440.28|5284
1634061600000|2021-10-12 18:00:00|445.8|441.7|448.26|444.16|448.72|444.62|445.7|441.6|4199
1634065200000|2021-10-12 19:00:00|448.28|444.18|444.32|440.22|450.05|445.95|443.35|439.25|3663
1634068800000|2021-10-12 20:00:00|444.34|440.24|453.02|448.92|453.61|449.51|439.6|435.5|5933
1634072400000|2021-10-12 21:00:00|453.01|448.91|453.03|448.93|453.9|449.8|450.96|446.86|3023
1634076000000|2021-10-12 22:00:00|452.99|448.89|453.51|449.41|454.87|450.77|450.4|446.3|3444
1634079600000|2021-10-12 23:00:00|453.5|449.4|451.39|447.29|453.75|449.65|448.81|444.71|3408
1634083200000|2021-10-13 00:00:00|451.34|447.24|459.8|455.7|460.23|456.13|447.85|443.75|4831
1634086800000|2021-10-13 01:00:00|459.81|455.71|454.4|450.3|459.85|455.75|453.9|449.8|3885
1634090400000|2021-10-13 02:00:00|454.44|450.34|459.07|454.97|459.45|455.35|452.91|448.81|4054
1634094000000|2021-10-13 03:00:00|459.08|454.98|456.27|452.17|459.79|455.69|454.22|450.12|3774
1634097600000|2021-10-13 04:00:00|456.26|452.16|455.46|451.36|457.71|453.61|454|449.9|3675
1634101200000|2021-10-13 05:00:00|455.48|451.38|441.71|437.61|458.43|454.33|441.71|437.61|7180
1634104800000|2021-10-13 06:00:00|441.7|437.6|446.07|441.97|447.13|443.03|440.4|436.3|5965
1634108400000|2021-10-13 07:00:00|446.03|441.93|440.48|436.38|447.6|443.5|439.66|435.56|5442
1634112000000|2021-10-13 08:00:00|440.47|436.37|442.71|438.61|446.68|442.58|440.28|436.18|5876
1634115600000|2021-10-13 09:00:00|442.69|438.59|445.99|441.89|446.35|442.25|440.93|436.83|4047
1634119200000|2021-10-13 10:00:00|445.95|441.85|444.79|440.69|448.29|444.19|443.2|439.1|2523
1634122800000|2021-10-13 11:00:00|444.81|440.71|450.6|446.5|450.8|446.7|443.8|439.7|2849
1634126400000|2021-10-13 12:00:00|450.69|446.59|451.64|447.54|451.92|447.82|447.5|443.4|3271
1634130000000|2021-10-13 13:00:00|451.6|447.5|446.7|442.6|452.23|448.13|445.8|441.7|3517
1634133600000|2021-10-13 14:00:00|446.63|442.53|452.27|448.17|454.54|450.44|444.1|440|4308
1634137200000|2021-10-13 15:00:00|452.28|448.18|454.1|450|456.15|452.05|452.28|448.18|3043
1634140800000|2021-10-13 16:00:00|454.08|449.98|455.89|451.79|458.92|454.82|453.3|449.2|3791
1634144400000|2021-10-13 17:00:00|455.81|451.71|455.84|451.74|459.12|455.02|455.1|451|3312
1634148000000|2021-10-13 18:00:00|455.89|451.79|453.6|449.5|458.24|454.14|452.83|448.73|4002
1634151600000|2021-10-13 19:00:00|453.57|449.47|457.04|452.94|457.54|453.44|453.45|449.35|4472
1634155200000|2021-10-13 20:00:00|457.1|453|459.04|454.94|459.59|455.49|456.3|452.2|5201
1634158800000|2021-10-13 21:00:00|459.08|454.98|457.71|453.61|461|456.9|457.68|453.58|3397
1634162400000|2021-10-13 22:00:00|457.7|453.6|462.27|458.17|463.21|459.11|457.7|453.6|4166
1634166000000|2021-10-13 23:00:00|462.29|458.19|461.8|457.7|463.03|458.93|458.4|454.3|4555
1634169600000|2021-10-14 00:00:00|461.78|457.68|459.95|455.85|463.6|459.5|459.05|454.95|4648
1634173200000|2021-10-14 01:00:00|460.09|455.99|464.09|459.99|465.63|461.53|458.1|454|5645
1634176800000|2021-10-14 02:00:00|464.1|460|463.56|459.46|465.24|461.14|462.51|458.41|3752
1634180400000|2021-10-14 03:00:00|463.57|459.47|462.12|458.02|464.44|460.34|461.9|457.8|2997
1634184000000|2021-10-14 04:00:00|462.1|458|460.95|456.85|462.84|458.74|460.44|456.34|3693
1634187600000|2021-10-14 05:00:00|460.94|456.84|462.61|458.51|463.33|459.23|460.35|456.25|3908
1634191200000|2021-10-14 06:00:00|462.6|458.5|461.7|457.6|464.48|460.38|459.35|455.25|3262
1634194800000|2021-10-14 07:00:00|461.69|457.59|461.75|457.65|463.2|459.1|460.97|456.87|3474
1634198400000|2021-10-14 08:00:00|461.74|457.64|464.38|460.28|466.48|462.38|461.65|457.55|3764
1634202000000|2021-10-14 09:00:00|464.37|460.27|462.88|458.78|465|460.9|461.6|457.5|3770
1634205600000|2021-10-14 10:00:00|462.83|458.73|461.15|457.05|462.88|458.78|460.34|456.24|4330
1634209200000|2021-10-14 11:00:00|461.19|457.09|466.3|462.2|468.68|464.58|461.19|457.09|4971
1634212800000|2021-10-14 12:00:00|466.31|462.21|464.34|460.24|467.5|463.4|464.09|459.99|3997
1634216400000|2021-10-14 13:00:00|464.35|460.25|463.5|459.4|465.91|461.81|462.56|458.46|3595
1634220000000|2021-10-14 14:00:00|463.51|459.41|464.51|460.41|467.72|463.62|463.1|459|4745
1634223600000|2021-10-14 15:00:00|464.45|460.35|463.88|459.78|465.72|461.62|457.78|453.68|6133
1634227200000|2021-10-14 16:00:00|463.9|459.8|461.62|457.52|465.64|461.54|459.59|455.49|4764
1634230800000|2021-10-14 17:00:00|461.57|457.47|468.29|464.19|475.43|471.33|460.81|456.71|4876
1634234400000|2021-10-14 18:00:00|468.28|464.18|470.3|466.2|471.33|467.23|465.2|461.1|4704
1634238000000|2021-10-14 19:00:00|470.35|466.25|468.8|464.7|473.24|469.14|464.5|460.4|4802
1634241600000|2021-10-14 20:00:00|468.85|464.75|463.31|459.21|469.02|464.92|462.39|458.29|3812
1634245200000|2021-10-14 21:00:00|463.3|459.2|465.74|461.64|466.1|462|463.28|459.18|2237
1634248800000|2021-10-14 22:00:00|465.79|461.69|464.61|460.51|465.79|461.69|462.94|458.84|2586
1634252400000|2021-10-14 23:00:00|464.65|460.55|464.38|460.28|465.14|461.04|461.28|457.18|3651
1634256000000|2021-10-15 00:00:00|464.34|460.24|457.2|453.1|464.41|460.31|453.91|449.81|5438
1634259600000|2021-10-15 01:00:00|457.16|453.06|456.3|452.2|458.55|454.45|452.85|448.75|4160
1634263200000|2021-10-15 02:00:00|456.17|452.07|465.9|461.8|466.6|462.5|453.54|449.44|6582
1634266800000|2021-10-15 03:00:00|465.92|461.82|466.66|462.56|470.35|466.25|464.25|460.15|5305
1634270400000|2021-10-15 04:00:00|466.65|462.55|471.39|467.29|471.62|467.52|464.73|460.63|4474
1634274000000|2021-10-15 05:00:00|471.37|467.27|472.25|468.15|473.8|469.7|469.56|465.46|6039
1634277600000|2021-10-15 06:00:00|472.3|468.2|469.6|465.5|473.6|469.5|468.43|464.33|4940
1634281200000|2021-10-15 07:00:00|469.59|465.49|466.45|462.35|470.25|466.15|466.26|462.16|3866
1634284800000|2021-10-15 08:00:00|466.51|462.41|451.88|447.78|466.92|462.82|451.46|447.36|7051
1634288400000|2021-10-15 09:00:00|451.89|447.79|452.1|448|453.6|449.5|446.99|442.89|4524
1634292000000|2021-10-15 10:00:00|452.11|448.01|451.1|447|452.11|448.01|447.52|443.42|3735
1634295600000|2021-10-15 11:00:00|451.11|447.01|452.4|448.3|452.96|448.86|450.16|446.06|3037
1634299200000|2021-10-15 12:00:00|452.39|448.29|451.45|447.35|454.68|450.58|450.9|446.8|3405
1634302800000|2021-10-15 13:00:00|451.41|447.31|455.62|451.52|457.3|453.2|450.7|446.6|4470
1634306400000|2021-10-15 14:00:00|455.63|451.53|454.13|450.03|458.42|454.32|452.19|448.09|5045
1634310000000|2021-10-15 15:00:00|454.07|449.97|456.21|452.11|461.48|457.38|453.34|449.24|5762
1634313600000|2021-10-15 16:00:00|456.24|452.14|462.98|458.88|463.5|459.4|454.8|450.7|5965
1634317200000|2021-10-15 17:00:00|462.99|458.89|463.95|459.85|466.65|462.55|462.3|458.2|5143
1634320800000|2021-10-15 18:00:00|463.98|459.88|469.23|465.13|471.1|467|463.98|459.88|4056
1634324400000|2021-10-15 19:00:00|469.29|465.19|471.85|467.75|472.05|467.95|468.18|464.08|4119
1634328000000|2021-10-15 20:00:00|471.88|467.78|473.65|469.55|475.04|470.94|470.43|466.33|6303
1634367600000|2021-10-16 07:00:00|463.16|459.06|462.04|457.94|463.39|459.29|459.94|455.84|3368
1634371200000|2021-10-16 08:00:00|462.03|457.93|466.83|462.73|468.14|464.04|461.11|457.01|4591
1634374800000|2021-10-16 09:00:00|466.85|462.75|468.84|464.74|469.83|465.73|466.01|461.91|3963
1634378400000|2021-10-16 10:00:00|468.85|464.75|469.37|465.27|470.62|466.52|468.06|463.96|2878
1634382000000|2021-10-16 11:00:00|469.36|465.26|471.05|466.95|471.4|467.3|468.42|464.32|2944
1634385600000|2021-10-16 12:00:00|471.03|466.93|460.09|455.99|473.47|469.37|457.37|453.27|5782
1634389200000|2021-10-16 13:00:00|460.08|455.98|464.81|460.71|464.81|460.71|458.7|454.6|4989
1634392800000|2021-10-16 14:00:00|464.85|460.75|464.28|460.18|465.64|461.54|461.44|457.34|3832
1634396400000|2021-10-16 15:00:00|464.29|460.19|464.64|460.54|465.58|461.48|461.47|457.37|3716
1634400000000|2021-10-16 16:00:00|464.63|460.53|465.62|461.52|466.57|462.47|461.97|457.87|4198
1634403600000|2021-10-16 17:00:00|465.63|461.53|465.27|461.17|465.69|461.59|460.08|455.98|4772
1634407200000|2021-10-16 18:00:00|465.25|461.15|463.53|459.43|465.53|461.43|462|457.9|3228
1634410800000|2021-10-16 19:00:00|463.54|459.44|460.02|455.92|463.72|459.62|459.75|455.65|2906
1634414400000|2021-10-16 20:00:00|460|455.9|458.94|454.84|461.01|456.91|455.19|451.09|3794
1634418000000|2021-10-16 21:00:00|458.95|454.85|457.02|452.92|459.04|454.94|456.35|452.25|2245
1634421600000|2021-10-16 22:00:00|457.05|452.95|460.31|456.21|461.08|456.98|455.85|451.75|2607
1634425200000|2021-10-16 23:00:00|460.32|456.22|459|454.9|461.55|457.45|457.91|453.81|2830
1634428800000|2021-10-17 00:00:00|459.04|454.94|456.94|452.84|459.55|455.45|451.48|447.38|4994
1634432400000|2021-10-17 01:00:00|456.93|452.83|457.99|453.89|459.24|455.14|456.51|452.41|3368
1634436000000|2021-10-17 02:00:00|458.02|453.92|458.41|454.31|459.49|455.39|456.67|452.57|2493
1634439600000|2021-10-17 03:00:00|458.4|454.3|459.23|455.13|460.79|456.69|457.94|453.84|3008
1634443200000|2021-10-17 04:00:00|459.25|455.15|459.29|455.19|461.99|457.89|459.15|455.05|2908
1634446800000|2021-10-17 05:00:00|459.33|455.23|456.67|452.57|460.45|456.35|456.37|452.27|2718
1634450400000|2021-10-17 06:00:00|456.69|452.59|457.6|453.5|458.92|454.82|456.49|452.39|2853
1634454000000|2021-10-17 07:00:00|457.59|453.49|455.88|451.78|460.76|456.66|455.85|451.75|2713
1634457600000|2021-10-17 08:00:00|455.89|451.79|458.19|454.09|459.72|455.62|455.87|451.77|2663
1634461200000|2021-10-17 09:00:00|458.2|454.1|459.98|455.88|460.6|456.5|457.23|453.13|2963
1634464800000|2021-10-17 10:00:00|459.96|455.86|457.48|453.38|460.39|456.29|456.46|452.36|3905
1634468400000|2021-10-17 11:00:00|457.47|453.37|455.42|451.32|458.47|454.37|455.4|451.3|2991
1634472000000|2021-10-17 12:00:00|455.4|451.3|454.92|450.82|455.9|451.8|452.4|448.3|3459
1634475600000|2021-10-17 13:00:00|454.93|450.83|456.26|452.16|457.15|453.05|454.27|450.17|3367
1634479200000|2021-10-17 14:00:00|456.27|452.17|454.95|450.85|456.44|452.34|453.03|448.93|2541
1634482800000|2021-10-17 15:00:00|454.93|450.83|449.51|445.41|455.42|451.32|447.33|443.23|4822
1634486400000|2021-10-17 16:00:00|449.53|445.43|450.57|446.47|450.87|446.77|448.1|444|3201
1634490000000|2021-10-17 17:00:00|450.56|446.46|451.07|446.97|451.69|447.59|449.71|445.61|2394
1634493600000|2021-10-17 18:00:00|451.06|446.96|452.81|448.71|452.87|448.77|450.56|446.46|1733
1634497200000|2021-10-17 19:00:00|452.8|448.7|448.92|444.82|452.86|448.76|447.59|443.49|3391
1634500800000|2021-10-17 20:00:00|448.91|444.81|432.3|428.2|448.91|444.81|424.45|420.35|9097
1634504400000|2021-10-17 21:00:00|432.29|428.19|439.82|435.72|440.1|436|431.05|426.95|4243
1634508000000|2021-10-17 22:00:00|439.8|435.7|442.69|438.59|444.68|440.58|439.55|435.45|5068
1634511600000|2021-10-17 23:00:00|442.68|438.58|443.27|439.17|443.83|439.73|441.48|437.38|4587
1634515200000|2021-10-18 00:00:00|443.22|439.12|446.51|442.41|448.5|444.4|442.05|437.95|4391
1634518800000|2021-10-18 01:00:00|446.53|442.43|446.7|442.6|448.63|444.53|445.27|441.17|3533
1634522400000|2021-10-18 02:00:00|446.71|442.61|446.97|442.87|447.96|443.86|445.72|441.62|2488
1634526000000|2021-10-18 03:00:00|446.98|442.88|446.1|442|447.69|443.59|443.71|439.61|2975
1634529600000|2021-10-18 04:00:00|446.02|441.92|447.68|443.58|447.7|443.6|443.92|439.82|2453
1634533200000|2021-10-18 05:00:00|447.7|443.6|447.93|443.83|448.7|444.6|446.69|442.59|2064
1634536800000|2021-10-18 06:00:00|447.9|443.8|449.35|445.25|449.88|445.78|447.47|443.37|2066
1634540400000|2021-10-18 07:00:00|449.33|445.23|446.86|442.76|451.9|447.8|446.55|442.45|3104
1634544000000|2021-10-18 08:00:00|446.85|442.75|450.04|445.94|451.81|447.71|446.15|442.05|4070
1634547600000|2021-10-18 09:00:00|450|445.9|449.84|445.74|458.6|454.5|445.55|441.45|5982
1634551200000|2021-10-18 10:00:00|449.8|445.7|453.97|449.87|454.4|450.3|445.88|441.78|5832
1634554800000|2021-10-18 11:00:00|453.93|449.83|450.1|446|455.27|451.17|447.39|443.29|5627
1634558400000|2021-10-18 12:00:00|450.09|445.99|449.98|445.88|452.4|448.3|446.25|442.15|5560
1634562000000|2021-10-18 13:00:00|450|445.9|455.15|451.05|455.71|451.61|442.74|438.64|6451
1634565600000|2021-10-18 14:00:00|455.16|451.06|451.16|447.06|455.8|451.7|447.96|443.86|4284
1634569200000|2021-10-18 15:00:00|451.1|447|450.05|445.95|451.16|447.06|446.67|442.57|4348
1634572800000|2021-10-18 16:00:00|450|445.9|446.73|442.63|451.5|447.4|444.82|440.72|4183
1634576400000|2021-10-18 17:00:00|446.75|442.65|445.22|441.12|448.61|444.51|445.2|441.1|3328
1634580000000|2021-10-18 18:00:00|445.24|441.14|444.33|440.23|447.6|443.5|444.23|440.13|2725
1634583600000|2021-10-18 19:00:00|444.36|440.26|441.58|437.48|444.36|440.26|437.74|433.64|4408
1634587200000|2021-10-18 20:00:00|441.7|437.6|442.41|438.31|444.15|440.05|440.45|436.35|3865
1634590800000|2021-10-18 21:00:00|442.39|438.29|443.34|439.24|444.03|439.93|441.24|437.14|2385
1634594400000|2021-10-18 22:00:00|443.35|439.25|444.54|440.44|444.89|440.79|441.4|437.3|3266
1634598000000|2021-10-18 23:00:00|444.59|440.49|444.1|440|445.3|441.2|442.55|438.45|3598
1634601600000|2021-10-19 00:00:00|444.08|439.98|442.37|438.27|446.8|442.7|442|437.9|3566
1634605200000|2021-10-19 01:00:00|442.36|438.26|447.1|443|447.59|443.49|441.79|437.69|3512
1634608800000|2021-10-19 02:00:00|447.12|443.02|447.89|443.79|450.13|446.03|447.12|443.02|2661
1634612400000|2021-10-19 03:00:00|447.95|443.85|452.9|448.8|453.62|449.52|446.46|442.36|4029
1634616000000|2021-10-19 04:00:00|452.89|448.79|451.1|447|453.71|449.61|450.76|446.66|3936
1634619600000|2021-10-19 05:00:00|451.09|446.99|451.49|447.39|452.01|447.91|450.47|446.37|3104
1634623200000|2021-10-19 06:00:00|451.5|447.4|448.33|444.23|452.05|447.95|447.86|443.76|3963
1634626800000|2021-10-19 07:00:00|448.34|444.24|449.87|445.77|450.45|446.35|447.25|443.15|3962
1634630400000|2021-10-19 08:00:00|449.88|445.78|451.85|447.75|452|447.9|447.15|443.05|3585
1634634000000|2021-10-19 09:00:00|451.84|447.74|449.27|445.17|452.22|448.12|447.72|443.62|4152
1634637600000|2021-10-19 10:00:00|449.28|445.18|449.18|445.08|450.23|446.13|447.94|443.84|3510
1634641200000|2021-10-19 11:00:00|449.19|445.09|449.16|445.06|450.75|446.65|448.77|444.67|4217
1634644800000|2021-10-19 12:00:00|449.17|445.07|448.91|444.81|450.5|446.4|447.67|443.57|3851
1634648400000|2021-10-19 13:00:00|448.9|444.8|447.2|443.1|453.26|449.16|446.9|442.8|5733
1634652000000|2021-10-19 14:00:00|447.14|443.04|444.85|440.75|447.45|443.35|438.58|434.48|6078
1634655600000|2021-10-19 15:00:00|444.86|440.76|443.22|439.12|446.61|442.51|443.16|439.06|4648
1634659200000|2021-10-19 16:00:00|443.21|439.11|445.44|441.34|445.75|441.65|443.17|439.07|2706
1634662800000|2021-10-19 17:00:00|445.38|441.28|446.79|442.69|448.1|444|445.31|441.21|3285
1634666400000|2021-10-19 18:00:00|446.74|442.64|444.23|440.13|447.07|442.97|444.12|440.02|2551
1634670000000|2021-10-19 19:00:00|444.2|440.1|441.9|437.8|444.99|440.89|441.85|437.75|2414
1634673600000|2021-10-19 20:00:00|441.95|437.85|440.89|436.79|443.5|439.4|440.66|436.56|1570
1634677200000|2021-10-19 21:00:00|440.92|436.82|444.52|440.42|445|440.9|440.68|436.58|1306
1634680800000|2021-10-19 22:00:00|444.51|440.41|447.45|443.35|448.07|443.97|444.29|440.19|1850
1634684400000|2021-10-19 23:00:00|447.42|443.32|447.95|443.85|449.27|445.17|447.14|443.04|2201
1634688000000|2021-10-20 00:00:00|447.9|443.8|447.95|443.85|449.02|444.92|446.8|442.7|2429
1634691600000|2021-10-20 01:00:00|447.92|443.82|448.5|444.4|452.47|448.37|446.6|442.5|2434
1634695200000|2021-10-20 02:00:00|448.49|444.39|448.77|444.67|449.53|445.43|447.26|443.16|1900
1634698800000|2021-10-20 03:00:00|448.81|444.71|449.26|445.16|451.15|447.05|448.81|444.71|2043
1634702400000|2021-10-20 04:00:00|449.24|445.14|449.8|445.7|450.07|445.97|448.53|444.43|2049
1634706000000|2021-10-20 05:00:00|449.67|445.57|448.16|444.06|450.31|446.21|446.9|442.8|2307
1634709600000|2021-10-20 06:00:00|448.15|444.05|448.15|444.05|450.03|445.93|447.2|443.1|2428
1634713200000|2021-10-20 07:00:00|448.14|444.04|449.52|445.42|449.85|445.75|448.05|443.95|1673
1634716800000|2021-10-20 08:00:00|449.51|445.41|454.54|450.44|454.54|450.44|449.28|445.18|2540
1634720400000|2021-10-20 09:00:00|454.7|450.6|453.19|449.09|454.84|450.74|450.86|446.76|1924
1634724000000|2021-10-20 10:00:00|453.16|449.06|452.57|448.47|453.42|449.32|451.4|447.3|1411
1634727600000|2021-10-20 11:00:00|452.56|448.46|452.86|448.76|453.57|449.47|451.83|447.73|1586
1634731200000|2021-10-20 12:00:00|452.81|448.71|457.33|453.23|459.7|455.6|452.7|448.6|3382
1634734800000|2021-10-20 13:00:00|457.34|453.24|462.61|458.51|462.81|458.71|457.04|452.94|3792
1634738400000|2021-10-20 14:00:00|462.53|458.43|463.84|459.74|466.25|462.15|461.3|457.2|4467
1634742000000|2021-10-20 15:00:00|463.9|459.8|467.77|463.67|468.62|464.52|462.83|458.73|3852
1634745600000|2021-10-20 16:00:00|467.8|463.7|477.29|473.19|481.08|476.98|466.71|462.61|5951
1634749200000|2021-10-20 17:00:00|477.27|473.17|479.83|475.73|480.72|476.62|472.75|468.65|3683
1634752800000|2021-10-20 18:00:00|479.82|475.72|481.7|477.6|483.49|479.39|478.14|474.04|2828
1634756400000|2021-10-20 19:00:00|481.75|477.65|480.87|476.77|482.15|478.05|478.84|474.74|3122
1634760000000|2021-10-20 20:00:00|480.97|476.87|482.51|478.41|482.62|478.52|474.96|470.86|3578
1634763600000|2021-10-20 21:00:00|482.54|478.44|485.43|481.33|490.83|486.73|482.19|478.09|3150
1634767200000|2021-10-20 22:00:00|485.49|481.39|481.69|477.59|486.5|482.4|481.62|477.52|2555
1634770800000|2021-10-20 23:00:00|481.7|477.6|484.87|480.77|486.5|482.4|479.6|475.5|2658
1634774400000|2021-10-21 00:00:00|484.88|480.78|489.47|485.37|492.95|488.85|482.2|478.1|4128
1634778000000|2021-10-21 01:00:00|489.46|485.36|486.47|482.37|494.49|490.39|483|478.9|4652
1634781600000|2021-10-21 02:00:00|486.45|482.35|485.84|481.74|488.11|484.01|477.52|473.42|6806
1634785200000|2021-10-21 03:00:00|485.82|481.72|486.2|482.1|486.4|482.3|481.48|477.38|5438
1634788800000|2021-10-21 04:00:00|486.15|482.05|485.7|481.6|486.8|482.7|481.91|477.81|3650
1634792400000|2021-10-21 05:00:00|485.72|481.62|484.1|480|486.46|482.36|484.07|479.97|3214
1634796000000|2021-10-21 06:00:00|484.08|479.98|480.58|476.48|486|481.9|476.6|472.5|3551
1634799600000|2021-10-21 07:00:00|480.53|476.43|482.15|478.05|483.82|479.72|478.54|474.44|3816
1634803200000|2021-10-21 08:00:00|482.14|478.04|484.59|480.49|486.05|481.95|482.1|478|2776
1634806800000|2021-10-21 09:00:00|484.6|480.5|489.16|485.06|490.63|486.53|484.6|480.5|3786
1634810400000|2021-10-21 10:00:00|489.17|485.07|490.85|486.75|491.28|487.18|488.08|483.98|3786
1634814000000|2021-10-21 11:00:00|490.84|486.74|480.54|476.44|496.8|492.7|477.62|473.52|5165
1634817600000|2021-10-21 12:00:00|480.51|476.41|482.26|478.16|482.71|478.61|474.11|470.01|4414
1634821200000|2021-10-21 13:00:00|482.24|478.14|482.96|478.86|489.89|485.79|480.72|476.62|3625
1634824800000|2021-10-21 14:00:00|482.97|478.87|474.25|470.15|484.94|480.84|470.9|466.8|5129
1634828400000|2021-10-21 15:00:00|474.15|470.05|472.01|467.91|476.53|472.43|462|457.9|4901
1634832000000|2021-10-21 16:00:00|471.96|467.86|469.7|465.6|475|470.9|468.9|464.8|3318
1634835600000|2021-10-21 17:00:00|469.62|465.52|467.4|463.3|474.25|470.15|467.02|462.92|3021
1634839200000|2021-10-21 18:00:00|467.45|463.35|470.51|466.41|474.4|470.3|467.45|463.35|2653
1634842800000|2021-10-21 19:00:00|470.52|466.42|472.37|468.27|475.48|471.38|470.33|466.23|3038
1634846400000|2021-10-21 20:00:00|472.36|468.26|473.14|469.04|474.22|470.12|468.83|464.73|3443
1634850000000|2021-10-21 21:00:00|473.13|469.03|474.03|469.93|475.5|471.4|471.61|467.51|1642
1634853600000|2021-10-21 22:00:00|474.06|469.96|469.63|465.53|476.85|472.75|468.91|464.81|2209
1634857200000|2021-10-21 23:00:00|469.64|465.54|468.65|464.55|473.29|469.19|466.96|462.86|3662
1634860800000|2021-10-22 00:00:00|468.64|464.54|474.98|470.88|475|470.9|468.15|464.05|4013
1634864400000|2021-10-22 01:00:00|475|470.9|473.45|469.35|477.5|473.4|473.38|469.28|3381
1634868000000|2021-10-22 02:00:00|473.42|469.32|474.39|470.29|476.53|472.43|473.01|468.91|2933
1634871600000|2021-10-22 03:00:00|474.4|470.3|479.78|475.68|479.86|475.76|474.4|470.3|2372
1634875200000|2021-10-22 04:00:00|479.7|475.6|476.59|472.49|479.8|475.7|473.87|469.77|2095
1634878800000|2021-10-22 05:00:00|476.6|472.5|476.57|472.47|477.18|473.08|472.98|468.88|2741
1634882400000|2021-10-22 06:00:00|476.55|472.45|473.57|469.47|477.73|473.63|472.06|467.96|3574
1634886000000|2021-10-22 07:00:00|473.56|469.46|477.69|473.59|478.18|474.08|473.07|468.97|2656
1634889600000|2021-10-22 08:00:00|477.78|473.68|479.9|475.8|480.3|476.2|477.07|472.97|2458
1634893200000|2021-10-22 09:00:00|479.95|475.85|477.2|473.1|480.7|476.6|475.71|471.61|2248
1634896800000|2021-10-22 10:00:00|477.19|473.09|476.12|472.02|477.5|473.4|473.69|469.59|1740
1634900400000|2021-10-22 11:00:00|476.11|472.01|479.2|475.1|479.57|475.47|474.5|470.4|1607
1634904000000|2021-10-22 12:00:00|479.22|475.12|479.5|475.4|479.68|475.58|476.11|472.01|1882
1634907600000|2021-10-22 13:00:00|479.57|475.47|470.94|466.84|480.21|476.11|470.43|466.33|3900
1634911200000|2021-10-22 14:00:00|470.96|466.86|469.7|465.6|471.03|466.93|462.84|458.74|4560
1634914800000|2021-10-22 15:00:00|469.59|465.49|464.6|460.5|472.33|468.23|463.93|459.83|3211
1634918400000|2021-10-22 16:00:00|464.5|460.4|466.5|462.4|467.61|463.51|458.18|454.08|3069
1634922000000|2021-10-22 17:00:00|466.4|462.3|462.5|458.4|467.61|463.51|462.25|458.15|2556
1634925600000|2021-10-22 18:00:00|462.54|458.44|464.28|460.18|466|461.9|461.14|457.04|2552
1634929200000|2021-10-22 19:00:00|464.32|460.22|465.45|461.35|465.45|461.35|461.68|457.58|2643
1634932800000|2021-10-22 20:00:00|465.46|461.36|463.67|459.57|466.08|461.98|463.64|459.54|2859
1634972400000|2021-10-23 07:00:00|463.44|459.34|470.53|466.43|471.24|467.14|463.44|459.34|2410
1634976000000|2021-10-23 08:00:00|470.5|466.4|470.57|466.47|472.07|467.97|469.9|465.8|2268
1634979600000|2021-10-23 09:00:00|470.58|466.48|467.29|463.19|471.4|467.3|465.11|461.01|3452
1634983200000|2021-10-23 10:00:00|467.27|463.17|463.95|459.85|468.46|464.36|463.9|459.8|3367
1634986800000|2021-10-23 11:00:00|463.94|459.84|472.44|468.34|472.72|468.62|460.34|456.24|5602
1634990400000|2021-10-23 12:00:00|472.47|468.37|470.81|466.71|473.62|469.52|470.81|466.71|2890
1634994000000|2021-10-23 13:00:00|470.82|466.72|472.74|468.64|472.76|468.66|469.84|465.74|2993
1634997600000|2021-10-23 14:00:00|472.73|468.63|473.81|469.71|476.75|472.65|472.58|468.48|3157
1635001200000|2021-10-23 15:00:00|473.79|469.69|477.64|473.54|477.64|473.54|471.11|467.01|3954
1635004800000|2021-10-23 16:00:00|477.65|473.55|475.37|471.27|478.99|474.89|474.39|470.29|3834
1635008400000|2021-10-23 17:00:00|475.41|471.31|474.57|470.47|476.18|472.08|473.23|469.13|3216
1635012000000|2021-10-23 18:00:00|474.56|470.46|473.81|469.71|475.74|471.64|472.11|468.01|2466
1635015600000|2021-10-23 19:00:00|473.8|469.7|472.47|468.37|474.49|470.39|471.71|467.61|2645
1635019200000|2021-10-23 20:00:00|472.5|468.4|473.44|469.34|473.71|469.61|471.5|467.4|2714
1635022800000|2021-10-23 21:00:00|473.43|469.33|471.87|467.77|473.99|469.89|471.35|467.25|1935
1635026400000|2021-10-23 22:00:00|471.88|467.78|472.49|468.39|474.52|470.42|471.44|467.34|2137
1635030000000|2021-10-23 23:00:00|472.51|468.41|476.71|472.61|476.96|472.86|471.71|467.61|3184
1635033600000|2021-10-24 00:00:00|476.7|472.6|475.6|471.5|477.7|473.6|474.21|470.11|2862
1635037200000|2021-10-24 01:00:00|475.52|471.42|476.1|472|477.81|473.71|475.08|470.98|2660
1635040800000|2021-10-24 02:00:00|476.09|471.99|490.46|486.36|490.84|486.74|474.59|470.49|3420
1635044400000|2021-10-24 03:00:00|490.44|486.34|483.71|479.61|490.44|486.34|482.82|478.72|3722
1635048000000|2021-10-24 04:00:00|483.73|479.63|485.9|481.8|488.89|484.79|483.46|479.36|3724
1635051600000|2021-10-24 05:00:00|485.91|481.81|490.72|486.62|493.71|489.61|485.75|481.65|4029
1635055200000|2021-10-24 06:00:00|490.73|486.63|489.42|485.32|490.86|486.76|485.7|481.6|3782
1635058800000|2021-10-24 07:00:00|489.43|485.33|492|487.9|492|487.9|487.5|483.4|2894
1635062400000|2021-10-24 08:00:00|492.53|488.43|491.94|487.84|493.01|488.91|487.26|483.16|3841
1635066000000|2021-10-24 09:00:00|491.95|487.85|501.99|497.89|507.26|503.16|491|486.9|6420
1635069600000|2021-10-24 10:00:00|502|497.9|504.08|499.98|510.62|506.52|501.98|497.88|5237
1635073200000|2021-10-24 11:00:00|504.07|499.97|496.12|492.02|506.11|502.01|492.92|488.82|6201
1635076800000|2021-10-24 12:00:00|496.11|492.01|495.38|491.28|498.4|494.3|485.9|481.8|7086
1635080400000|2021-10-24 13:00:00|495.36|491.26|494.42|490.32|497.72|493.62|493.42|489.32|4067
1635084000000|2021-10-24 14:00:00|494.44|490.34|488.39|484.29|494.71|490.61|488.05|483.95|4210
1635087600000|2021-10-24 15:00:00|488.38|484.28|476.1|472|490.58|486.48|476.07|471.97|7324
1635091200000|2021-10-24 16:00:00|476.09|471.99|480.8|476.7|481.24|477.14|472.81|468.71|5539
1635094800000|2021-10-24 17:00:00|480.77|476.67|479.1|475|481.93|477.83|477.81|473.71|3357
1635098400000|2021-10-24 18:00:00|479.09|474.99|471.23|467.13|479.09|474.99|467.77|463.67|5555
1635102000000|2021-10-24 19:00:00|471.22|467.12|475.04|470.94|475.58|471.48|470.76|466.66|3867
1635105600000|2021-10-24 20:00:00|475.05|470.95|475.96|471.86|476.43|472.33|473.95|469.85|2652
1635109200000|2021-10-24 21:00:00|475.97|471.87|476.9|472.8|479.6|475.5|475.76|471.66|2531
1635112800000|2021-10-24 22:00:00|476.91|472.81|475.52|471.42|478.92|474.82|474.87|470.77|2856
1635116400000|2021-10-24 23:00:00|475.53|471.43|476.47|472.37|477.58|473.48|473.2|469.1|3345
1635120000000|2021-10-25 00:00:00|476.4|472.3|481.25|477.15|481.92|477.82|473.4|469.3|4515
1635123600000|2021-10-25 01:00:00|481.24|477.14|480.92|476.82|482.48|478.38|480.09|475.99|3478
1635127200000|2021-10-25 02:00:00|480.91|476.81|482.65|478.55|483|478.9|479.02|474.92|2908
1635130800000|2021-10-25 03:00:00|482.68|478.58|481.61|477.51|483.05|478.95|480.93|476.83|3488
1635134400000|2021-10-25 04:00:00|481.59|477.49|484.5|480.4|485.33|481.23|480.65|476.55|2861
1635138000000|2021-10-25 05:00:00|484.54|480.44|482.37|478.27|484.93|480.83|482.37|478.27|3402
1635141600000|2021-10-25 06:00:00|482.34|478.24|482.1|478|483.96|479.86|481.86|477.76|2609
1635145200000|2021-10-25 07:00:00|482.11|478.01|483.95|479.85|486.84|482.74|482.04|477.94|2580
1635148800000|2021-10-25 08:00:00|483.97|479.87|484.18|480.08|485.8|481.7|483.75|479.65|2585
1635152400000|2021-10-25 09:00:00|484.2|480.1|482.99|478.89|485.17|481.07|479.98|475.88|2455
1635156000000|2021-10-25 10:00:00|482.98|478.88|482.1|478|483.69|479.59|480.46|476.36|2195
1635159600000|2021-10-25 11:00:00|482.09|477.99|481.38|477.28|483.8|479.7|481.17|477.07|1905
1635163200000|2021-10-25 12:00:00|481.37|477.27|480.12|476.02|482.5|478.4|479.78|475.68|1963
1635166800000|2021-10-25 13:00:00|480.2|476.1|483.45|479.35|483.89|479.79|478.68|474.58|2731
1635170400000|2021-10-25 14:00:00|483.44|479.34|483.7|479.6|485.09|480.99|482.5|478.4|2821
1635174000000|2021-10-25 15:00:00|483.62|479.52|486.19|482.09|486.82|482.72|482|477.9|2581
1635177600000|2021-10-25 16:00:00|486.2|482.1|485.2|481.1|486.52|482.42|484.28|480.18|3430
1635181200000|2021-10-25 17:00:00|485.21|481.11|481.82|477.72|485.85|481.75|481.28|477.18|2741
1635184800000|2021-10-25 18:00:00|481.77|477.67|483.3|479.2|483.32|479.22|480.45|476.35|1775
1635188400000|2021-10-25 19:00:00|483.22|479.12|481.13|477.03|483.22|479.12|480.22|476.12|1734
1635192000000|2021-10-25 20:00:00|481.17|477.07|480.66|476.56|482.63|478.53|480.35|476.25|1425
1635195600000|2021-10-25 21:00:00|480.68|476.58|480.87|476.77|483.76|479.66|480.54|476.44|1764
1635199200000|2021-10-25 22:00:00|480.78|476.68|482.45|478.35|482.54|478.44|479.5|475.4|2322
1635202800000|2021-10-25 23:00:00|482.46|478.36|483.9|479.8|483.93|479.83|481.84|477.74|2221
1635206400000|2021-10-26 00:00:00|483.91|479.81|487.05|482.95|489.01|484.91|481.8|477.7|2685
1635210000000|2021-10-26 01:00:00|487.1|483|485.64|481.54|487.17|483.07|484.7|480.6|2264
1635213600000|2021-10-26 02:00:00|485.63|481.53|490.4|486.3|490.64|486.54|485.62|481.52|2305
1635217200000|2021-10-26 03:00:00|490.41|486.31|490|485.9|492.1|488|489.56|485.46|2938
1635220800000|2021-10-26 04:00:00|490.03|485.93|488.95|484.85|492.12|488.02|487.26|483.16|3496
1635224400000|2021-10-26 05:00:00|488.97|484.87|492.76|488.66|495.4|491.3|488.96|484.86|2657
1635228000000|2021-10-26 06:00:00|492.73|488.63|492.09|487.99|493.17|489.07|489.43|485.33|3390
1635231600000|2021-10-26 07:00:00|492.07|487.97|491.9|487.8|493.41|489.31|489.52|485.42|2220
1635235200000|2021-10-26 08:00:00|491.85|487.75|493.72|489.62|494.75|490.65|491.6|487.5|2250
1635238800000|2021-10-26 09:00:00|493.71|489.61|490.22|486.12|493.83|489.73|489.6|485.5|2553
1635242400000|2021-10-26 10:00:00|490.16|486.06|491.13|487.03|491.21|487.11|488.27|484.17|2335
1635246000000|2021-10-26 11:00:00|491.03|486.93|488.4|484.3|491.12|487.02|487.13|483.03|3175
1635249600000|2021-10-26 12:00:00|488.39|484.29|486.06|481.96|489.29|485.19|484.25|480.15|3748
1635253200000|2021-10-26 13:00:00|486.05|481.95|485.1|481|486.72|482.62|483.99|479.89|3883
1635256800000|2021-10-26 14:00:00|485.14|481.04|480.2|476.1|485.19|481.09|476.95|472.85|5523
1635260400000|2021-10-26 15:00:00|480.19|476.09|482.86|478.76|483.03|478.93|477.91|473.81|4964
1635264000000|2021-10-26 16:00:00|482.84|478.74|479.96|475.86|483.06|478.96|478.59|474.49|4397
1635267600000|2021-10-26 17:00:00|480.01|475.91|479.52|475.42|481.82|477.72|478.38|474.28|3463
1635271200000|2021-10-26 18:00:00|479.44|475.34|479.65|475.55|480.74|476.64|478.21|474.11|3126
1635274800000|2021-10-26 19:00:00|479.64|475.54|480.73|476.63|482.09|477.99|479.64|475.54|3169
1635278400000|2021-10-26 20:00:00|480.74|476.64|484.71|480.61|484.8|480.7|480.23|476.13|3377
1635282000000|2021-10-26 21:00:00|484.74|480.64|479.52|475.42|487.1|483|478.56|474.46|3648
1635285600000|2021-10-26 22:00:00|479.51|475.41|471.18|467.08|480.86|476.76|467.62|463.52|7108
1635289200000|2021-10-26 23:00:00|471.17|467.07|473.5|469.4|474.54|470.44|469.86|465.76|4586
1635292800000|2021-10-27 00:00:00|473.45|469.35|475|470.9|475.41|471.31|470.47|466.37|3156
1635296400000|2021-10-27 01:00:00|475.01|470.91|475.64|471.54|477.7|473.6|474.47|470.37|2767
1635300000000|2021-10-27 02:00:00|475.62|471.52|473.65|469.55|476.4|472.3|473.44|469.34|2920
1635303600000|2021-10-27 03:00:00|473.63|469.53|475.59|471.49|476.62|472.52|473.57|469.47|2654
1635307200000|2021-10-27 04:00:00|475.6|471.5|478.09|473.99|479.27|475.17|474.11|470.01|3958
1635310800000|2021-10-27 05:00:00|478.05|473.95|475.58|471.48|478.85|474.75|475.4|471.3|3592
1635314400000|2021-10-27 06:00:00|475.57|471.47|468.73|464.63|476.92|472.82|468.73|464.63|4796
1635318000000|2021-10-27 07:00:00|468.71|464.61|454.08|449.98|469.69|465.59|453.9|449.8|6843
1635321600000|2021-10-27 08:00:00|454.14|450.04|429.5|425.4|454.22|450.12|388.5|384.4|10243
1635325200000|2021-10-27 09:00:00|429.43|425.33|425.01|420.91|429.43|425.33|416.7|412.6|9161
1635328800000|2021-10-27 10:00:00|425|420.9|427.44|423.34|428.5|424.4|418.8|414.7|6902
1635332400000|2021-10-27 11:00:00|427.4|423.3|424.56|420.46|430.65|426.55|423.65|419.55|5610
1635336000000|2021-10-27 12:00:00|424.57|420.47|429.01|424.91|429.23|425.13|420.61|416.51|6018
1635339600000|2021-10-27 13:00:00|429|424.9|426.05|421.95|430.32|426.22|425.58|421.48|5514
1635343200000|2021-10-27 14:00:00|426.04|421.94|431.01|426.91|432.93|428.83|422.03|417.93|5428
1635346800000|2021-10-27 15:00:00|430.99|426.89|424.39|420.29|432|427.9|423.82|419.72|5680
1635350400000|2021-10-27 16:00:00|424.4|420.3|426.33|422.23|428.74|424.64|420.2|416.1|6049
1635354000000|2021-10-27 17:00:00|426.36|422.26|425.13|421.03|428.34|424.24|424.2|420.1|4206
1635357600000|2021-10-27 18:00:00|425.09|420.99|422|417.9|427.16|423.06|421.8|417.7|4882
1635361200000|2021-10-27 19:00:00|421.97|417.87|422.47|418.37|423.02|418.92|413.07|408.97|6481
1635364800000|2021-10-27 20:00:00|422.48|418.38|424.23|420.13|425.97|421.87|420.4|416.3|5631
1635368400000|2021-10-27 21:00:00|424.24|420.14|425.29|421.19|426.33|422.23|423.45|419.35|2821
1635372000000|2021-10-27 22:00:00|425.28|421.18|422.77|418.67|425.31|421.21|419.54|415.44|3677
1635375600000|2021-10-27 23:00:00|422.78|418.68|416.95|412.85|425.18|421.08|416.1|412|5518
1635379200000|2021-10-28 00:00:00|416.96|412.86|417.1|413|425.36|421.26|416.5|412.4|6096
1635382800000|2021-10-28 01:00:00|417.04|412.94|426.29|422.19|426.3|422.2|415.6|411.5|5026
1635386400000|2021-10-28 02:00:00|426.27|422.17|425.96|421.86|426.27|422.17|421.66|417.56|2890
1635390000000|2021-10-28 03:00:00|425.9|421.8|424.31|420.21|426.93|422.83|421.26|417.16|3481
1635393600000|2021-10-28 04:00:00|424.32|420.22|423.33|419.23|425.79|421.69|420.87|416.77|3689
1635397200000|2021-10-28 05:00:00|423.34|419.24|429.17|425.07|429.43|425.33|422.39|418.29|4524
1635400800000|2021-10-28 06:00:00|429.2|425.1|435.57|431.47|441.43|437.33|426.07|421.97|8082
1635404400000|2021-10-28 07:00:00|435.61|431.51|435.34|431.24|437.04|432.94|431.67|427.57|5186
1635408000000|2021-10-28 08:00:00|435.33|431.23|445.47|441.37|445.47|441.37|435.17|431.07|6775
1635411600000|2021-10-28 09:00:00|445.51|441.41|445.08|440.98|445.77|441.67|440.57|436.47|5335
1635415200000|2021-10-28 10:00:00|445.09|440.99|440.69|436.59|447.6|443.5|440.38|436.28|4522
1635418800000|2021-10-28 11:00:00|440.68|436.58|441.21|437.11|442.8|438.7|438.53|434.43|4521
1635422400000|2021-10-28 12:00:00|441.23|437.13|443.61|439.51|443.92|439.82|439.5|435.4|3633
1635426000000|2021-10-28 13:00:00|443.62|439.52|444.91|440.81|451.1|447|441.2|437.1|5215
1635429600000|2021-10-28 14:00:00|444.92|440.82|445.07|440.97|445.85|441.75|440.9|436.8|4035
1635433200000|2021-10-28 15:00:00|445.19|441.09|441.44|437.34|445.37|441.27|440.12|436.02|4050
1635436800000|2021-10-28 16:00:00|441.5|437.4|443.67|439.57|444.07|439.97|440.79|436.69|4314
1635440400000|2021-10-28 17:00:00|443.61|439.51|442.3|438.2|445.1|441|440.98|436.88|5259
1635444000000|2021-10-28 18:00:00|442.39|438.29|437.9|433.8|442.91|438.81|433.9|429.8|5984
1635447600000|2021-10-28 19:00:00|437.93|433.83|445.93|441.83|446.2|442.1|433.95|429.85|5418
1635451200000|2021-10-28 20:00:00|445.85|441.75|446.08|441.98|451.45|447.35|445.64|441.54|5846
1635454800000|2021-10-28 21:00:00|446.06|441.96|442.93|438.83|446.41|442.31|441.78|437.68|3705
1635458400000|2021-10-28 22:00:00|442.96|438.86|441.64|437.54|444.37|440.27|441.16|437.06|3385
1635462000000|2021-10-28 23:00:00|441.65|437.55|442.16|438.06|444.63|440.53|439.58|435.48|4773
1635465600000|2021-10-29 00:00:00|442.19|438.09|448.2|444.1|448.27|444.17|440|435.9|6181
1635469200000|2021-10-29 01:00:00|448.24|444.14|449.14|445.04|452.35|448.25|446.99|442.89|4642
1635472800000|2021-10-29 02:00:00|449.13|445.03|449.11|445.01|451.2|447.1|448.8|444.7|3442
1635476400000|2021-10-29 03:00:00|449.12|445.02|450.09|445.99|451.42|447.32|448.87|444.77|3367
1635480000000|2021-10-29 04:00:00|450.08|445.98|448.99|444.89|451.1|447|448.01|443.91|2823
1635483600000|2021-10-29 05:00:00|449|444.9|443.82|439.72|450.09|445.99|442.06|437.96|4711
1635487200000|2021-10-29 06:00:00|443.81|439.71|446.31|442.21|447.1|443|443.03|438.93|3596
1635490800000|2021-10-29 07:00:00|446.34|442.24|441.75|437.65|446.78|442.68|440.98|436.88|4975
1635494400000|2021-10-29 08:00:00|441.76|437.66|445.08|440.98|445.5|441.4|439.84|435.74|5112
1635498000000|2021-10-29 09:00:00|445.03|440.93|443.03|438.93|446.42|442.32|442.71|438.61|3375
1635501600000|2021-10-29 10:00:00|443.02|438.92|444.84|440.74|445.54|441.44|441.5|437.4|3574
1635505200000|2021-10-29 11:00:00|444.83|440.73|443.49|439.39|445.9|441.8|441.2|437.1|4351
1635508800000|2021-10-29 12:00:00|443.45|439.35|444.09|439.99|446.31|442.21|441.71|437.61|4826
1635512400000|2021-10-29 13:00:00|444.03|439.93|449.64|445.54|449.83|445.73|443.89|439.79|4411
1635516000000|2021-10-29 14:00:00|449.63|445.53|445.94|441.84|449.9|445.8|445.13|441.03|4534
1635519600000|2021-10-29 15:00:00|445.91|441.81|452.14|448.04|453.79|449.69|445.54|441.44|6496
1635523200000|2021-10-29 16:00:00|452.13|448.03|452.53|448.43|454.74|450.64|451.87|447.77|5317
1635526800000|2021-10-29 17:00:00|452.51|448.41|451.88|447.78|454.15|450.05|451.2|447.1|3455
1635530400000|2021-10-29 18:00:00|451.82|447.72|451.89|447.79|453.03|448.93|451.17|447.07|3502
1635534000000|2021-10-29 19:00:00|451.86|447.76|453.19|449.09|453.74|449.64|449.62|445.52|3660
1635537600000|2021-10-29 20:00:00|453.18|449.08|453.93|449.83|456.2|452.1|452.55|448.45|3624
1635577200000|2021-10-30 07:00:00|449.41|445.31|449.71|445.61|450.3|446.2|448.58|444.48|2641
1635580800000|2021-10-30 08:00:00|449.7|445.6|446.17|442.07|450.06|445.96|444.93|440.83|3339
1635584400000|2021-10-30 09:00:00|446.16|442.06|447.52|443.42|447.65|443.55|445.45|441.35|768
1635588000000|2021-10-30 10:00:00|446.46|442.36|449.23|445.13|449.29|445.19|444.71|440.61|3013
1635591600000|2021-10-30 11:00:00|449.22|445.12|449.9|445.8|451.31|447.21|449.21|445.11|2630
1635595200000|2021-10-30 12:00:00|449.89|445.79|447.91|443.81|449.92|445.82|447.09|442.99|2762
1635598800000|2021-10-30 13:00:00|447.9|443.8|446.09|441.99|449.67|445.57|443.87|439.77|4914
1635602400000|2021-10-30 14:00:00|446.06|441.96|442.31|438.21|446.06|441.96|438.29|434.19|5427
1635606000000|2021-10-30 15:00:00|442.3|438.2|445.61|441.51|445.66|441.56|442.22|438.12|3530
1635609600000|2021-10-30 16:00:00|445.58|441.48|444.72|440.62|446.47|442.37|443.49|439.39|3447
1635613200000|2021-10-30 17:00:00|444.74|440.64|446.75|442.65|448.72|444.62|443.89|439.79|2657
1635616800000|2021-10-30 18:00:00|446.76|442.66|450.13|446.03|450.13|446.03|446.67|442.57|2321
1635620400000|2021-10-30 19:00:00|450.14|446.04|450.95|446.85|451.01|446.91|449.3|445.2|2254
1635624000000|2021-10-30 20:00:00|450.96|446.86|449.26|445.16|450.99|446.89|448.88|444.78|2099
1635627600000|2021-10-30 21:00:00|449.23|445.13|448.67|444.57|450.26|446.16|445.32|441.22|2144
1635631200000|2021-10-30 22:00:00|448.68|444.58|445.71|441.61|449.33|445.23|440.22|436.12|4686
1635634800000|2021-10-30 23:00:00|445.72|441.62|449.97|445.87|450.16|446.06|444.85|440.75|3998
1635638400000|2021-10-31 00:00:00|449.96|445.86|452.78|448.68|455.41|451.31|448.79|444.69|4600
1635642000000|2021-10-31 01:00:00|452.82|448.72|452.25|448.15|453.31|449.21|448.77|444.67|3853
1635645600000|2021-10-31 02:00:00|452.24|448.14|470.77|466.67|478.82|474.72|451.64|447.54|8181
1635649200000|2021-10-31 03:00:00|470.71|466.61|466.49|462.39|472.37|468.27|464.38|460.28|5360
1635652800000|2021-10-31 04:00:00|466.5|462.4|466.43|462.33|467.88|463.78|463|458.9|4643
1635656400000|2021-10-31 05:00:00|466.42|462.32|466.4|462.3|467.34|463.24|462.57|458.47|5097
1635660000000|2021-10-31 06:00:00|466.41|462.31|463.93|459.83|466.75|462.65|460.9|456.8|4032
1635663600000|2021-10-31 07:00:00|463.94|459.84|464.87|460.77|464.91|460.81|461.92|457.82|2950
1635667200000|2021-10-31 08:00:00|464.86|460.76|458.47|454.37|464.96|460.86|454.87|450.77|4950
1635670800000|2021-10-31 09:00:00|458.48|454.38|458.04|453.94|458.48|454.38|454.94|450.84|3155
1635674400000|2021-10-31 10:00:00|458|453.9|455.06|450.96|458.34|454.24|451.14|447.04|4728
1635678000000|2021-10-31 11:00:00|455.07|450.97|451.65|447.55|456.64|452.54|450.39|446.29|4660
1635681600000|2021-10-31 12:00:00|451.67|447.57|451.63|447.53|455.77|451.67|448.51|444.41|5868
1635685200000|2021-10-31 13:00:00|451.67|447.57|453.82|449.72|455.6|451.5|447.04|442.94|6021
1635688800000|2021-10-31 14:00:00|453.81|449.71|454.64|450.54|458.36|454.26|450.54|446.44|6199
1635692400000|2021-10-31 15:00:00|454.63|450.53|454.9|450.8|458.88|454.78|453.11|449.01|5050
1635696000000|2021-10-31 16:00:00|454.88|450.78|457.67|453.57|458.59|454.49|452.15|448.05|4581
1635699600000|2021-10-31 17:00:00|457.63|453.53|460.03|455.93|461.99|457.89|456|451.9|3563
1635703200000|2021-10-31 18:00:00|460.04|455.94|458.41|454.31|460.6|456.5|455.66|451.56|4836
1635706800000|2021-10-31 19:00:00|458.44|454.34|460.58|456.48|462.27|458.17|458.43|454.33|3545
1635710400000|2021-10-31 20:00:00|460.56|456.46|461.89|457.79|461.95|457.85|458.86|454.76|2949
1635714000000|2021-10-31 21:00:00|461.88|457.78|466.28|462.18|466.28|462.18|461.2|457.1|1667
1635717600000|2021-10-31 22:00:00|466.29|462.19|463.94|459.84|466.55|462.45|462.88|458.78|2673
1635721200000|2021-10-31 23:00:00|464|459.9|465.79|461.69|467.65|463.55|462.04|457.94|4276
1635724800000|2021-11-01 00:00:00|465.86|461.76|472.85|468.75|473.54|469.44|462.61|458.51|5575
1635728400000|2021-11-01 01:00:00|472.79|468.69|468.4|464.3|473.48|469.38|467.64|463.54|4144
1635732000000|2021-11-01 02:00:00|468.41|464.31|458.73|454.63|470|465.9|453|448.9|6374
1635735600000|2021-11-01 03:00:00|458.74|454.64|451.51|447.41|459.36|455.26|450.76|446.66|5116
1635739200000|2021-11-01 04:00:00|451.54|447.44|453.75|449.65|456.2|452.1|448.1|444|4726
1635742800000|2021-11-01 05:00:00|453.76|449.66|455.36|451.26|456.74|452.64|453.4|449.3|3390
1635746400000|2021-11-01 06:00:00|455.34|451.24|456.58|452.48|457.1|453|452.53|448.43|3543
1635750000000|2021-11-01 07:00:00|456.57|452.47|464.32|460.22|465.01|460.91|456.57|452.47|5332
1635753600000|2021-11-01 08:00:00|464.33|460.23|464.48|460.38|467.28|463.18|463.49|459.39|4453
1635757200000|2021-11-01 09:00:00|464.45|460.35|466.44|462.34|468.01|463.91|464.22|460.12|4160
1635760800000|2021-11-01 10:00:00|466.43|462.33|463.77|459.67|466.96|462.86|463.2|459.1|3963
1635764400000|2021-11-01 11:00:00|463.79|459.69|461.19|457.09|464.99|460.89|460.33|456.23|4515
1635768000000|2021-11-01 12:00:00|460.97|456.87|462.44|458.34|464.16|460.06|460.96|456.86|4624
1635771600000|2021-11-01 13:00:00|462.43|458.33|467.91|463.81|472.69|468.59|461.16|457.06|5536
1635775200000|2021-11-01 14:00:00|467.9|463.8|461|456.9|468.44|464.34|459.55|455.45|4922
1635778800000|2021-11-01 15:00:00|461.06|456.96|461.54|457.44|464.62|460.52|457.62|453.52|4538
1635782400000|2021-11-01 16:00:00|461.53|457.43|459.88|455.78|464.33|460.23|459.03|454.93|4853
1635786000000|2021-11-01 17:00:00|459.87|455.77|459.97|455.87|460.94|456.84|455.5|451.4|4823
1635789600000|2021-11-01 18:00:00|459.96|455.86|457.93|453.83|459.97|455.87|455.5|451.4|3835
1635793200000|2021-11-01 19:00:00|457.9|453.8|465.69|461.59|465.72|461.62|455.7|451.6|4564
1635796800000|2021-11-01 20:00:00|465.63|461.53|462.69|458.59|465.63|461.53|461.86|457.76|4070
1635800400000|2021-11-01 21:00:00|462.71|458.61|463.7|459.6|468.69|464.59|460.74|456.64|2651
1635804000000|2021-11-01 22:00:00|463.66|459.56|468.6|464.5|468.68|464.58|463.54|459.44|3161
1635807600000|2021-11-01 23:00:00|468.51|464.41|465.91|461.81|469.37|465.27|464.93|460.83|3683
1635811200000|2021-11-02 00:00:00|465.85|461.75|463.57|459.47|467.03|462.93|459.98|455.88|4935
1635814800000|2021-11-02 01:00:00|463.6|459.5|463.8|459.7|467.89|463.79|462.98|458.88|4096
1635818400000|2021-11-02 02:00:00|463.82|459.72|464.4|460.3|466.2|462.1|463.5|459.4|2509
1635822000000|2021-11-02 03:00:00|464.5|460.4|467.3|463.2|467.49|463.39|463.59|459.49|2420
1635825600000|2021-11-02 04:00:00|467.32|463.22|468.52|464.42|468.53|464.43|465.76|461.66|2636
1635829200000|2021-11-02 05:00:00|468.53|464.43|468.06|463.96|468.68|464.58|465.97|461.87|2297
1635832800000|2021-11-02 06:00:00|468.02|463.92|469.79|465.69|469.81|465.71|465.96|461.86|3314
1635836400000|2021-11-02 07:00:00|469.8|465.7|466.75|462.65|470.11|466.01|466.39|462.29|3471
1635840000000|2021-11-02 08:00:00|466.77|462.67|467.26|463.16|467.42|463.32|464.95|460.85|2890
1635843600000|2021-11-02 09:00:00|467.27|463.17|475.28|471.18|475.42|471.32|465.21|461.11|4048
1635847200000|2021-11-02 10:00:00|475.25|471.15|472.34|468.24|476.86|472.76|470.85|466.75|4917
1635850800000|2021-11-02 11:00:00|472.28|468.18|471.03|466.93|474.59|470.49|470.98|466.88|3422
1635854400000|2021-11-02 12:00:00|471.11|467.01|470.6|466.5|474.43|470.33|470.3|466.2|2900
1635858000000|2021-11-02 13:00:00|470.57|466.47|472.29|468.19|472.45|468.35|469.86|465.76|4016
1635861600000|2021-11-02 14:00:00|472.38|468.28|471.18|467.08|473.62|469.52|470.54|466.44|4330
1635865200000|2021-11-02 15:00:00|471.16|467.06|476.77|472.67|477.14|473.04|471.16|467.06|4507
1635868800000|2021-11-02 16:00:00|476.76|472.66|478.05|473.95|481.36|477.26|473.04|468.94|5059
1635872400000|2021-11-02 17:00:00|478.09|473.99|475.69|471.59|479.89|475.79|475.17|471.07|3951
1635876000000|2021-11-02 18:00:00|475.6|471.5|474.74|470.64|477.18|473.08|474.4|470.3|3805
1635879600000|2021-11-02 19:00:00|474.76|470.66|475.5|471.4|476.35|472.25|474.39|470.29|3761
1635883200000|2021-11-02 20:00:00|475.66|471.56|471.17|467.07|476.62|472.52|471.13|467.03|3352
1635886800000|2021-11-02 21:00:00|471.13|467.03|471.51|467.41|472.76|468.66|470.5|466.4|2063
1635890400000|2021-11-02 22:00:00|471.39|467.29|471.23|467.13|473.99|469.89|470.88|466.78|3092
1635894000000|2021-11-02 23:00:00|471.27|467.17|472.14|468.04|473.9|469.8|469.1|465|4697
1635897600000|2021-11-03 00:00:00|472.12|468.02|473.74|469.64|474.11|470.01|469.3|465.2|4381
1635901200000|2021-11-03 01:00:00|473.75|469.65|471.43|467.33|474.27|470.17|470.87|466.77|4194
1635904800000|2021-11-03 02:00:00|471.44|467.34|470.51|466.41|471.47|467.37|467.99|463.89|2965
1635908400000|2021-11-03 03:00:00|470.63|466.53|469.66|465.56|470.72|466.62|468.06|463.96|2866
1635912000000|2021-11-03 04:00:00|469.67|465.57|481.9|477.8|487.36|483.26|469.03|464.93|5294
1635915600000|2021-11-03 05:00:00|481.8|477.7|480.65|476.55|489.16|485.06|480.65|476.55|6368
1635919200000|2021-11-03 06:00:00|480.64|476.54|482.07|477.97|484.7|480.6|479.12|475.02|4017
1635922800000|2021-11-03 07:00:00|481.96|477.86|483.12|479.02|485.51|481.41|480.84|476.74|4655
1635926400000|2021-11-03 08:00:00|483.03|478.93|480.7|476.6|488.74|484.64|480.13|476.03|4099
1635930000000|2021-11-03 09:00:00|480.75|476.65|480.86|476.76|482.44|478.34|479.02|474.92|4598
1635933600000|2021-11-03 10:00:00|480.96|476.86|477.82|473.72|481.18|477.08|477.61|473.51|4213
1635937200000|2021-11-03 11:00:00|477.81|473.71|475.08|470.98|478.54|474.44|473.28|469.18|4640
1635940800000|2021-11-03 12:00:00|475.03|470.93|460.65|456.55|475.6|471.5|454.37|450.27|6197
1635944400000|2021-11-03 13:00:00|460.69|456.59|457.55|453.45|464.12|460.02|454.48|450.38|6921
1635948000000|2021-11-03 14:00:00|457.52|453.42|463.44|459.34|471.45|467.35|454.62|450.52|7422
1635951600000|2021-11-03 15:00:00|463.46|459.36|464.15|460.05|465.88|461.78|460.03|455.93|5663
1635955200000|2021-11-03 16:00:00|464.23|460.13|461.15|457.05|465.71|461.61|459.45|455.35|5384
1635958800000|2021-11-03 17:00:00|461.13|457.03|464|459.9|465.25|461.15|460.49|456.39|4765
1635962400000|2021-11-03 18:00:00|464.01|459.91|472.48|468.38|473.07|468.97|460.02|455.92|7118
1635966000000|2021-11-03 19:00:00|472.49|468.39|468.73|464.63|472.84|468.74|468.44|464.34|4786
1635969600000|2021-11-03 20:00:00|468.74|464.64|470.92|466.82|472.23|468.13|468.54|464.44|3307
1635973200000|2021-11-03 21:00:00|470.91|466.81|473.29|469.19|475.63|471.53|470.9|466.8|2186
1635976800000|2021-11-03 22:00:00|473.3|469.2|469.83|465.73|473.63|469.53|469.35|465.25|3082
1635980400000|2021-11-03 23:00:00|469.84|465.74|472.62|468.52|472.75|468.65|469.17|465.07|3034
1635984000000|2021-11-04 00:00:00|472.66|468.56|472.31|468.21|474.62|470.52|469.02|464.92|5314
1635987600000|2021-11-04 01:00:00|472.32|468.22|471.83|467.73|472.61|468.51|469.63|465.53|4362
1635991200000|2021-11-04 02:00:00|471.84|467.74|469.25|465.15|477.54|473.44|468.81|464.71|3905
1635994800000|2021-11-04 03:00:00|469.11|465.01|468.9|464.8|470.35|466.25|466.51|462.41|3168
1635998400000|2021-11-04 04:00:00|468.92|464.82|469.96|465.86|471.2|467.1|468.87|464.77|2406
1636002000000|2021-11-04 05:00:00|469.94|465.84|465.2|461.1|470.69|466.59|464.65|460.55|3352
1636005600000|2021-11-04 06:00:00|465.22|461.12|466.86|462.76|467.63|463.53|464.25|460.15|2994
1636009200000|2021-11-04 07:00:00|466.82|462.72|458.9|454.8|468.5|464.4|458.4|454.3|4062
1636012800000|2021-11-04 08:00:00|458.93|454.83|458.3|454.2|464.4|460.3|458.02|453.92|5049
1636016400000|2021-11-04 09:00:00|458.33|454.23|461.17|457.07|462.18|458.08|457.23|453.13|4944
1636020000000|2021-11-04 10:00:00|461.13|457.03|462.45|458.35|463.08|458.98|459.44|455.34|4300
1636023600000|2021-11-04 11:00:00|462.43|458.33|459.38|455.28|462.77|458.67|456.94|452.84|3734
1636027200000|2021-11-04 12:00:00|459.39|455.29|463.75|459.65|463.8|459.7|458.66|454.56|3150
1636030800000|2021-11-04 13:00:00|463.76|459.66|462.36|458.26|464.66|460.56|459.67|455.57|4161
1636034400000|2021-11-04 14:00:00|462.4|458.3|459.02|454.92|463.74|459.64|458.7|454.6|3918
1636038000000|2021-11-04 15:00:00|459.03|454.93|449.33|445.23|460.57|456.47|447.04|442.94|7236
1636041600000|2021-11-04 16:00:00|449.36|445.26|450.59|446.49|451.5|447.4|445.87|441.77|6223
1636045200000|2021-11-04 17:00:00|450.51|446.41|447.53|443.43|452.16|448.06|446.75|442.65|5401
1636048800000|2021-11-04 18:00:00|447.54|443.44|448.7|444.6|452.51|448.41|446.3|442.2|4653
1636052400000|2021-11-04 19:00:00|448.42|444.32|453.4|449.3|453.8|449.7|448.39|444.29|4008
1636056000000|2021-11-04 20:00:00|453.5|449.4|454.14|450.04|454.67|450.57|451.85|447.75|2925
1636059600000|2021-11-04 21:00:00|454.15|450.05|455.95|451.85|456.02|451.92|453.2|449.1|2185
1636063200000|2021-11-04 22:00:00|455.91|451.81|455.75|451.65|456.51|452.41|453.14|449.04|3535
1636066800000|2021-11-04 23:00:00|455.76|451.66|456.44|452.34|456.96|452.86|454.9|450.8|3579
1636070400000|2021-11-05 00:00:00|456.38|452.28|448.38|444.28|456.9|452.8|447.99|443.89|4125
1636074000000|2021-11-05 01:00:00|448.39|444.29|453.86|449.76|454.17|450.07|448.39|444.29|3795
1636077600000|2021-11-05 02:00:00|453.79|449.69|452.91|448.81|455.99|451.89|452.91|448.81|3753
1636081200000|2021-11-05 03:00:00|452.92|448.82|457.59|453.49|457.87|453.77|452.92|448.82|4533
1636084800000|2021-11-05 04:00:00|457.6|453.5|456.92|452.82|458.72|454.62|456.35|452.25|3648
1636088400000|2021-11-05 05:00:00|456.87|452.77|457.33|453.23|458.06|453.96|455.73|451.63|3330
1636092000000|2021-11-05 06:00:00|457.32|453.22|457.56|453.46|460.29|456.19|457.28|453.18|3448
1636095600000|2021-11-05 07:00:00|457.57|453.47|456.42|452.32|458.48|454.38|455.74|451.64|3538
1636099200000|2021-11-05 08:00:00|456.4|452.3|457.75|453.65|457.97|453.87|454.13|450.03|3140
1636102800000|2021-11-05 09:00:00|457.76|453.66|453.93|449.83|458|453.9|450.59|446.49|4122
1636106400000|2021-11-05 10:00:00|453.95|449.85|453.15|449.05|456|451.9|452.2|448.1|3940
1636110000000|2021-11-05 11:00:00|453.16|449.06|452.57|448.47|461.16|457.06|451.48|447.38|5898
1636113600000|2021-11-05 12:00:00|452.55|448.45|455.29|451.19|455.5|451.4|451.6|447.5|4639
1636117200000|2021-11-05 13:00:00|455.25|451.15|461.41|457.31|461.59|457.49|454.7|450.6|5204
1636120800000|2021-11-05 14:00:00|461.45|457.35|454.53|450.43|461.7|457.6|453.39|449.29|4302
1636124400000|2021-11-05 15:00:00|454.55|450.45|450.48|446.38|455.29|451.19|449.34|445.24|5271
1636128000000|2021-11-05 16:00:00|450.54|446.44|453.7|449.6|454.48|450.38|450.19|446.09|2846
1636131600000|2021-11-05 17:00:00|453.71|449.61|453.75|449.65|454.05|449.95|451.45|447.35|3714
1636135200000|2021-11-05 18:00:00|453.74|449.64|455.37|451.27|456.04|451.94|453.36|449.26|2920
1636138800000|2021-11-05 19:00:00|455.32|451.22|452.39|448.29|455.43|451.33|450.35|446.25|2967
1636142400000|2021-11-05 20:00:00|452.36|448.26|448.63|444.53|452.36|448.26|448.47|444.37|2916
1636185600000|2021-11-06 08:00:00|451.15|447.05|451.69|447.59|453.79|449.69|449.71|445.61|3114
1636189200000|2021-11-06 09:00:00|451.71|447.61|452.11|448.01|452.5|448.4|450.27|446.17|1414
1636192800000|2021-11-06 10:00:00|452.66|448.56|443.39|439.29|452.66|448.56|442.7|438.6|4208
1636196400000|2021-11-06 11:00:00|443.37|439.27|437.72|433.62|443.37|439.27|427.1|423|7117
1636200000000|2021-11-06 12:00:00|437.71|433.61|436.6|432.5|438.51|434.41|431.1|427|6249
1636203600000|2021-11-06 13:00:00|436.59|432.49|441.85|437.75|442.15|438.05|435.74|431.64|4471
1636207200000|2021-11-06 14:00:00|441.82|437.72|442.18|438.08|443.04|438.94|438.48|434.38|3486
1636210800000|2021-11-06 15:00:00|442.21|438.11|442.84|438.74|443.66|439.56|441.3|437.2|2401
1636214400000|2021-11-06 16:00:00|442.83|438.73|443.09|438.99|443.67|439.57|440.05|435.95|3363
1636218000000|2021-11-06 17:00:00|443.08|438.98|441.81|437.71|444.45|440.35|441.06|436.96|2370
1636221600000|2021-11-06 18:00:00|441.82|437.72|442.19|438.09|443.36|439.26|441.38|437.28|2144
1636225200000|2021-11-06 19:00:00|442.18|438.08|445.77|441.67|445.87|441.77|441.73|437.63|2659
1636228800000|2021-11-06 20:00:00|445.78|441.68|445.66|441.56|447.1|443|445.2|441.1|2450
1636232400000|2021-11-06 21:00:00|445.67|441.57|446.52|442.42|447.27|443.17|445.67|441.57|1044
1636236000000|2021-11-06 22:00:00|446.53|442.43|445.89|441.79|446.92|442.82|445.65|441.55|1094
1636239600000|2021-11-06 23:00:00|445.88|441.78|446.71|442.61|446.86|442.76|445.44|441.34|1131
1636243200000|2021-11-07 00:00:00|446.72|442.62|448.16|444.06|448.16|444.06|444.02|439.92|2740
1636246800000|2021-11-07 01:00:00|448.18|444.08|448.33|444.23|449.71|445.61|447.74|443.64|3721
1636250400000|2021-11-07 02:00:00|448.34|444.24|449.26|445.16|450.71|446.61|447.56|443.46|2733
1636254000000|2021-11-07 03:00:00|449.23|445.13|450.45|446.35|451.11|447.01|449.23|445.13|2214
1636257600000|2021-11-07 04:00:00|450.47|446.37|448.69|444.59|451.37|447.27|448.68|444.58|1665
1636261200000|2021-11-07 05:00:00|448.7|444.6|448.83|444.73|449.48|445.38|448|443.9|2341
1636264800000|2021-11-07 06:00:00|448.81|444.71|447.02|442.92|449.36|445.26|447|442.9|2023
1636268400000|2021-11-07 07:00:00|447.05|442.95|446.83|442.73|448.54|444.44|446.82|442.72|1888
1636272000000|2021-11-07 08:00:00|446.84|442.74|446.08|441.98|448.32|444.22|446|441.9|2136
1636275600000|2021-11-07 09:00:00|446.09|441.99|448.43|444.33|449.14|445.04|444.47|440.37|2912
1636279200000|2021-11-07 10:00:00|448.46|444.36|447.54|443.44|450.36|446.26|446.64|442.54|2860
1636282800000|2021-11-07 11:00:00|447.53|443.43|447.91|443.81|448.58|444.48|446.08|441.98|2863
1636286400000|2021-11-07 12:00:00|447.92|443.82|447.73|443.63|449.96|445.86|447.56|443.46|3023
1636290000000|2021-11-07 13:00:00|447.74|443.64|448.23|444.13|449.49|445.39|447.61|443.51|3026
1636293600000|2021-11-07 14:00:00|448.16|444.06|450.3|446.2|452.54|448.44|447.99|443.89|3183
1636297200000|2021-11-07 15:00:00|450.33|446.23|450.6|446.5|451.48|447.38|448.89|444.79|2749
1636300800000|2021-11-07 16:00:00|450.59|446.49|452.06|447.96|453.24|449.14|450.59|446.49|2188
1636304400000|2021-11-07 17:00:00|452.07|447.97|454.09|449.99|455.25|451.15|452.02|447.92|3095
1636308000000|2021-11-07 18:00:00|454.13|450.03|453.49|449.39|454.85|450.75|452.31|448.21|2635
1636311600000|2021-11-07 19:00:00|453.5|449.4|454.52|450.42|455.99|451.89|453.47|449.37|2202
1636315200000|2021-11-07 20:00:00|454.51|450.41|456.43|452.33|457.01|452.91|453.4|449.3|2702
1636318800000|2021-11-07 21:00:00|456.44|452.34|459.37|455.27|459.37|455.27|455.37|451.27|2385
1636322400000|2021-11-07 22:00:00|459.38|455.28|456.2|452.1|459.57|455.47|456.2|452.1|1963
1636326000000|2021-11-07 23:00:00|456.25|452.15|461.98|457.88|461.98|457.88|456.17|452.07|2690
1636329600000|2021-11-08 00:00:00|462.02|457.92|466.47|462.37|467.98|463.88|460.51|456.41|5949
1636333200000|2021-11-08 01:00:00|466.43|462.33|466.3|462.2|472.03|467.93|465.12|461.02|5248
1636336800000|2021-11-08 02:00:00|466.2|462.1|465|460.9|467.87|463.77|464.49|460.39|2863
1636340400000|2021-11-08 03:00:00|465.02|460.92|464.98|460.88|466.48|462.38|464.14|460.04|2696
1636344000000|2021-11-08 04:00:00|464.93|460.83|466|461.9|466.8|462.7|463.7|459.6|2715
1636347600000|2021-11-08 05:00:00|466.09|461.99|464.84|460.74|466.9|462.8|464.8|460.7|3337
1636351200000|2021-11-08 06:00:00|464.92|460.82|466.81|462.71|468.35|464.25|464.57|460.47|3380
1636354800000|2021-11-08 07:00:00|466.82|462.72|464.94|460.84|467.5|463.4|463.17|459.07|3027
1636358400000|2021-11-08 08:00:00|464.98|460.88|468.78|464.68|468.9|464.8|462.25|458.15|3599
1636362000000|2021-11-08 09:00:00|468.76|464.66|468.68|464.58|469.22|465.12|466.67|462.57|3464
1636365600000|2021-11-08 10:00:00|468.71|464.61|469.94|465.84|470.83|466.73|468.37|464.27|3219
1636369200000|2021-11-08 11:00:00|469.93|465.83|469.96|465.86|471.38|467.28|468.24|464.14|3799
1636372800000|2021-11-08 12:00:00|469.95|465.85|467.38|463.28|470.07|465.97|466.9|462.8|4831
1636376400000|2021-11-08 13:00:00|467.4|463.3|464.99|460.89|469.76|465.66|464.15|460.05|6039
1636380000000|2021-11-08 14:00:00|464.98|460.88|467.04|462.94|467.21|463.11|464.82|460.72|4951
1636383600000|2021-11-08 15:00:00|467.02|462.92|475.24|471.14|476.98|472.88|466.33|462.23|6778
1636387200000|2021-11-08 16:00:00|475.26|471.16|475.75|471.65|476.51|472.41|472.45|468.35|5796
1636390800000|2021-11-08 17:00:00|475.72|471.62|476.81|472.71|477.1|473|474.39|470.29|5140
1636394400000|2021-11-08 18:00:00|476.82|472.72|476.96|472.86|477.05|472.95|475.7|471.6|4196
1636398000000|2021-11-08 19:00:00|476.97|472.87|479.94|475.84|482.42|478.32|476.97|472.87|6006
1636401600000|2021-11-08 20:00:00|479.93|475.83|485.14|481.04|486.38|482.28|478.33|474.23|5894
1636405200000|2021-11-08 21:00:00|485.15|481.05|485|480.9|487.93|483.83|483.98|479.88|5169
1636408800000|2021-11-08 22:00:00|485.02|480.92|483.61|479.51|485.05|480.95|482.71|478.61|2743
1636412400000|2021-11-08 23:00:00|483.6|479.5|488|483.9|490.91|486.81|483.19|479.09|5996
1636416000000|2021-11-09 00:00:00|487.99|483.89|492.09|487.99|495.34|491.24|486.17|482.07|8188
1636419600000|2021-11-09 01:00:00|492.08|487.98|495.57|491.47|499.57|495.47|488.75|484.65|7360
1636423200000|2021-11-09 02:00:00|495.64|491.54|511.01|506.91|512.83|508.73|494.5|490.4|7294
1636426800000|2021-11-09 03:00:00|510.96|506.86|515.89|511.79|518.7|514.6|507.08|502.98|9503
1636430400000|2021-11-09 04:00:00|515.92|511.82|517.63|513.53|517.9|513.8|510.75|506.65|7457
1636434000000|2021-11-09 05:00:00|517.64|513.54|513.73|509.63|520.64|516.54|511.06|506.96|7626
1636437600000|2021-11-09 06:00:00|513.69|509.59|515.36|511.26|518.57|514.47|510.94|506.84|6236
1636441200000|2021-11-09 07:00:00|515.21|511.11|509.82|505.72|516.66|512.56|506.05|501.95|7601
1636444800000|2021-11-09 08:00:00|509.81|505.71|515.19|511.09|515.75|511.65|508.71|504.61|6316
1636448400000|2021-11-09 09:00:00|515.21|511.11|522.22|518.12|523.98|519.88|513.87|509.77|7014
1636452000000|2021-11-09 10:00:00|522.23|518.13|516.14|512.04|523.58|519.48|516.14|512.04|6980
1636455600000|2021-11-09 11:00:00|516|511.9|507.62|503.52|517.82|513.72|496.31|492.21|8297
1636459200000|2021-11-09 12:00:00|507.6|503.5|509.48|505.38|511.67|507.57|500.53|496.43|7583
1636462800000|2021-11-09 13:00:00|509.46|505.36|520.7|516.6|522.22|518.12|508.96|504.86|8154
1636466400000|2021-11-09 14:00:00|520.71|516.61|516.5|512.4|527.67|523.57|515.35|511.25|9575
1636470000000|2021-11-09 15:00:00|516.49|512.39|514.69|510.59|521.38|517.28|503.85|499.75|10848
1636473600000|2021-11-09 16:00:00|514.7|510.6|530.77|526.67|539.94|535.84|512.28|508.18|11152
1636477200000|2021-11-09 17:00:00|530.79|526.69|526.96|522.86|532.05|527.95|521.68|517.58|8249
1636480800000|2021-11-09 18:00:00|526.95|522.85|514.26|510.16|530.09|525.99|514.02|509.92|7640
1636484400000|2021-11-09 19:00:00|514.28|510.18|518.12|514.02|518.79|514.69|512.47|508.37|6543
1636488000000|2021-11-09 20:00:00|518.13|514.03|521.42|517.32|521.98|517.88|515.2|511.1|5965
1636491600000|2021-11-09 21:00:00|521.41|517.31|512.86|508.76|521.67|517.57|512.62|508.52|6017
1636495200000|2021-11-09 22:00:00|512.88|508.78|521.9|517.8|524.82|520.72|512.88|508.78|4999
1636498800000|2021-11-09 23:00:00|521.89|517.79|522.9|518.8|526.19|522.09|518.38|514.28|6685
1636502400000|2021-11-10 00:00:00|522.89|518.79|517.82|513.72|531|526.9|512.67|508.57|9369
1636506000000|2021-11-10 01:00:00|517.83|513.73|517.7|513.6|522.24|518.14|513.67|509.57|6946
1636509600000|2021-11-10 02:00:00|517.67|513.57|514.5|510.4|521.69|517.59|514.02|509.92|5184
1636513200000|2021-11-10 03:00:00|514.52|510.42|506.31|502.21|514.56|510.46|504.22|500.12|7808
1636516800000|2021-11-10 04:00:00|506.32|502.22|509.62|505.52|512.53|508.43|502.82|498.72|6707
1636520400000|2021-11-10 05:00:00|509.65|505.55|507.23|503.13|510.76|506.66|506.48|502.38|4675
1636524000000|2021-11-10 06:00:00|507.25|503.15|516.05|511.95|518.1|514|507.25|503.15|6605
1636527600000|2021-11-10 07:00:00|516.04|511.94|513.83|509.73|517.54|513.44|512.4|508.3|5108
1636531200000|2021-11-10 08:00:00|513.82|509.72|519.02|514.92|520.56|516.46|513|508.9|6212
1636534800000|2021-11-10 09:00:00|519|514.9|518.93|514.83|521.82|517.72|517.24|513.14|5475
1636538400000|2021-11-10 10:00:00|518.95|514.85|525.51|521.41|527.34|523.24|518.94|514.84|6296
1636542000000|2021-11-10 11:00:00|525.48|521.38|534.6|530.5|536.89|532.79|523.99|519.89|8415
1636545600000|2021-11-10 12:00:00|534.5|530.4|522.76|518.66|537.19|533.09|520.62|516.52|9054
1636549200000|2021-11-10 13:00:00|522.79|518.69|529.5|525.4|532.12|528.02|520.24|516.14|9946
1636552800000|2021-11-10 14:00:00|529.51|525.41|533.13|529.03|536.29|532.19|528.04|523.94|8524
1636556400000|2021-11-10 15:00:00|533.16|529.06|532.95|528.85|535.22|531.12|530.28|526.18|6260
1636560000000|2021-11-10 16:00:00|532.91|528.81|539.95|535.85|540.22|536.12|529.72|525.62|6268
1636563600000|2021-11-10 17:00:00|539.94|535.84|533.37|529.27|540.74|536.64|532.11|528.01|6438
1636567200000|2021-11-10 18:00:00|533.38|529.28|525.75|521.65|533.42|529.32|523.37|519.27|6117
1636570800000|2021-11-10 19:00:00|525.71|521.61|516.44|512.34|530.02|525.92|514.92|510.82|8091
1636574400000|2021-11-10 20:00:00|516.41|512.31|501.53|497.43|517.5|513.4|494.61|490.51|10076
1636578000000|2021-11-10 21:00:00|501.59|497.49|476.87|472.77|504.77|500.67|456.92|452.82|12160
1636581600000|2021-11-10 22:00:00|476.86|472.76|489.98|485.88|491.66|487.56|472.84|468.74|8264
1636585200000|2021-11-10 23:00:00|489.97|485.87|486.36|482.26|490.01|485.91|479.82|475.72|7693
1636588800000|2021-11-11 00:00:00|486.35|482.25|491.61|487.51|492.15|488.05|481.82|477.72|8796
1636592400000|2021-11-11 01:00:00|491.63|487.53|488.32|484.22|492.38|488.28|485.15|481.05|6389
1636596000000|2021-11-11 02:00:00|488.3|484.2|487.03|482.93|488.3|484.2|481.73|477.63|5494
1636599600000|2021-11-11 03:00:00|487.05|482.95|490.71|486.61|491|486.9|485.63|481.53|5719
1636603200000|2021-11-11 04:00:00|490.76|486.66|490.36|486.26|491.22|487.12|487.82|483.72|4537
1636606800000|2021-11-11 05:00:00|490.34|486.24|496.62|492.52|497.9|493.8|489.69|485.59|5138
1636610400000|2021-11-11 06:00:00|496.59|492.49|497.72|493.62|497.72|493.62|493|488.9|4384
1636614000000|2021-11-11 07:00:00|497.55|493.45|500.99|496.89|503.2|499.1|496.99|492.89|4949
1636617600000|2021-11-11 08:00:00|500.98|496.88|501.24|497.14|502.02|497.92|493.75|489.65|5591
1636621200000|2021-11-11 09:00:00|501.18|497.08|502.6|498.5|504.5|500.4|498.36|494.26|5307
1636624800000|2021-11-11 10:00:00|502.61|498.51|497.35|493.25|503.25|499.15|495.8|491.7|4503
1636628400000|2021-11-11 11:00:00|497.32|493.22|500.09|495.99|500.22|496.12|494.72|490.62|4426
1636632000000|2021-11-11 12:00:00|500.11|496.01|496.83|492.73|501.12|497.02|493.66|489.56|6721
1636635600000|2021-11-11 13:00:00|496.85|492.75|492.64|488.54|497.81|493.71|490.66|486.56|6350
1636639200000|2021-11-11 14:00:00|492.65|488.55|497.06|492.96|499.72|495.62|489.01|484.91|6908
1636642800000|2021-11-11 15:00:00|497.07|492.97|494.11|490.01|499.34|495.24|492.63|488.53|6593
1636646400000|2021-11-11 16:00:00|494.13|490.03|497.99|493.89|499.12|495.02|492.9|488.8|5596
1636650000000|2021-11-11 17:00:00|498|493.9|494.13|490.03|498.9|494.8|493.51|489.41|5417
1636653600000|2021-11-11 18:00:00|494.11|490.01|492.86|488.76|497.45|493.35|490.31|486.21|5201
1636657200000|2021-11-11 19:00:00|492.87|488.77|497.15|493.05|497.42|493.32|492.71|488.61|4523
1636660800000|2021-11-11 20:00:00|497.14|493.04|494.35|490.25|497.71|493.61|493.88|489.78|4633
1636664400000|2021-11-11 21:00:00|494.36|490.26|499.34|495.24|499.92|495.82|493.88|489.78|4496
1636668000000|2021-11-11 22:00:00|499.35|495.25|501.6|497.5|501.6|497.5|497.28|493.18|2762
1636671600000|2021-11-11 23:00:00|501.54|497.44|494.33|490.23|501.61|497.51|494.33|490.23|4438
1636675200000|2021-11-12 00:00:00|494.39|490.29|501.56|497.46|505.4|501.3|493.15|489.05|7172
1636678800000|2021-11-12 01:00:00|501.57|497.47|504.85|500.75|505.7|501.6|491.89|487.79|8337
1636682400000|2021-11-12 02:00:00|504.89|500.79|511.61|507.51|511.61|507.51|504.11|500.01|6839
1636686000000|2021-11-12 03:00:00|511.62|507.52|509.82|505.72|512.25|508.15|504.2|500.1|6115
1636689600000|2021-11-12 04:00:00|509.79|505.69|510.08|505.98|511.6|507.5|507.43|503.33|6047
1636693200000|2021-11-12 05:00:00|510.1|506|504.3|500.2|510.97|506.87|504.19|500.09|5177
1636696800000|2021-11-12 06:00:00|504.34|500.24|504.82|500.72|509.37|505.27|504.19|500.09|5597
1636700400000|2021-11-12 07:00:00|504.81|500.71|502.79|498.69|506.23|502.13|499.59|495.49|7533
1636704000000|2021-11-12 08:00:00|502.75|498.65|509.72|505.62|509.85|505.75|500.04|495.94|6357
1636707600000|2021-11-12 09:00:00|509.73|505.63|488.92|484.82|509.75|505.65|486.69|482.59|8624
1636711200000|2021-11-12 10:00:00|488.87|484.77|489.79|485.69|494.84|490.74|486.13|482.03|8848
1636714800000|2021-11-12 11:00:00|489.8|485.7|485.64|481.54|492.08|487.98|481.28|477.18|7852
1636718400000|2021-11-12 12:00:00|485.62|481.52|488.96|484.86|493.28|489.18|480.65|476.55|8617
1636722000000|2021-11-12 13:00:00|489.05|484.95|491.8|487.7|492.49|488.39|482.36|478.26|7869
1636725600000|2021-11-12 14:00:00|491.89|487.79|486.87|482.77|492.21|488.11|486.26|482.16|7019
1636729200000|2021-11-12 15:00:00|486.89|482.79|481.11|477.01|487.53|483.43|478.25|474.15|7961
1636732800000|2021-11-12 16:00:00|481.12|477.02|478.59|474.49|482.76|478.66|469.2|465.1|9788
1636736400000|2021-11-12 17:00:00|478.57|474.47|483.48|479.38|483.51|479.41|476.61|472.51|6878
1636740000000|2021-11-12 18:00:00|483.49|479.39|484.65|480.55|485.83|481.73|482.65|478.55|6151
1636743600000|2021-11-12 19:00:00|484.68|480.58|483.85|479.75|485.66|481.56|481.47|477.37|4722
1636747200000|2021-11-12 20:00:00|483.86|479.76|488.2|484.1|488.88|484.78|483.66|479.56|4677
1636750800000|2021-11-12 21:00:00|488.21|484.11|486.48|482.38|490|485.9|486.07|481.97|4213
1636790400000|2021-11-13 08:00:00|491.22|487.12|490.23|486.13|492.59|488.49|489.34|485.24|3476
1636794000000|2021-11-13 09:00:00|490.22|486.12|486.74|482.64|490.92|486.82|485.6|481.5|3463
1636797600000|2021-11-13 10:00:00|486.72|482.62|492.11|488.01|492.35|488.25|486.1|482|3746
1636801200000|2021-11-13 11:00:00|492.12|488.02|489.06|484.96|492.27|488.17|488.36|484.26|3560
1636804800000|2021-11-13 12:00:00|489.07|484.97|486.97|482.87|492.92|488.82|485.81|481.71|3807
1636808400000|2021-11-13 13:00:00|486.98|482.88|488.53|484.43|490.42|486.32|486.45|482.35|3123
1636812000000|2021-11-13 14:00:00|488.54|484.44|500.79|496.69|502.19|498.09|488.39|484.29|6697
1636815600000|2021-11-13 15:00:00|500.78|496.68|507.12|503.02|507.24|503.14|499.73|495.63|4618
1636819200000|2021-11-13 16:00:00|507.11|503.01|506.96|502.86|508.41|504.31|505.66|501.56|4122
1636822800000|2021-11-13 17:00:00|506.97|502.87|508.76|504.66|508.94|504.84|506.17|502.07|2941
1636826400000|2021-11-13 18:00:00|508.75|504.65|503.82|499.72|508.81|504.71|501.03|496.93|4193
1636830000000|2021-11-13 19:00:00|503.84|499.74|503.65|499.55|504.58|500.48|501.64|497.54|3486
1636833600000|2021-11-13 20:00:00|503.69|499.59|508.28|504.18|508.36|504.26|503.62|499.52|2951
1636837200000|2021-11-13 21:00:00|508.29|504.19|506.22|502.12|508.29|504.19|503.34|499.24|2637
1636840800000|2021-11-13 22:00:00|506.23|502.13|504.36|500.26|506.76|502.66|503.29|499.19|2129
1636844400000|2021-11-13 23:00:00|504.35|500.25|502.98|498.88|505.09|500.99|502.47|498.37|2617
1636848000000|2021-11-14 00:00:00|502.95|498.85|506.73|502.63|510.66|506.56|502.8|498.7|4745
1636851600000|2021-11-14 01:00:00|506.75|502.65|505.01|500.91|508.24|504.14|503.39|499.29|3475
1636855200000|2021-11-14 02:00:00|505.02|500.92|502.52|498.42|506.05|501.95|502.32|498.22|2724
1636858800000|2021-11-14 03:00:00|502.51|498.41|502.14|498.04|504.19|500.09|501.3|497.2|3027
1636862400000|2021-11-14 04:00:00|502.16|498.06|502.18|498.08|504.68|500.58|501.73|497.63|3344
1636866000000|2021-11-14 05:00:00|502.17|498.07|503.83|499.73|504.07|499.97|501.37|497.27|3110
1636869600000|2021-11-14 06:00:00|503.81|499.71|502.11|498.01|505.85|501.75|502.02|497.92|3746
1636873200000|2021-11-14 07:00:00|502.12|498.02|498.35|494.25|502.74|498.64|497.68|493.58|3717
1636876800000|2021-11-14 08:00:00|498.34|494.24|493.95|489.85|499.01|494.91|492.27|488.17|4376
1636880400000|2021-11-14 09:00:00|493.94|489.84|494.5|490.4|496.7|492.6|492.4|488.3|3397
1636884000000|2021-11-14 10:00:00|494.48|490.38|495.46|491.36|496.65|492.55|493.62|489.52|2929
1636887600000|2021-11-14 11:00:00|495.47|491.37|496.69|492.59|497.48|493.38|494.75|490.65|3000
1636891200000|2021-11-14 12:00:00|496.7|492.6|496.55|492.45|498.57|494.47|493.88|489.78|4525
1636894800000|2021-11-14 13:00:00|496.51|492.41|498.36|494.26|499.68|495.58|495.63|491.53|3612
1636898400000|2021-11-14 14:00:00|498.37|494.27|495.17|491.07|499.92|495.82|494.96|490.86|3780
1636902000000|2021-11-14 15:00:00|495.16|491.06|490.29|486.19|495.16|491.06|489.55|485.45|4034
1636905600000|2021-11-14 16:00:00|490.3|486.2|486.35|482.25|491.08|486.98|485.71|481.61|5589
1636909200000|2021-11-14 17:00:00|486.34|482.24|491.58|487.48|492.07|487.97|485.24|481.14|4481
1636912800000|2021-11-14 18:00:00|491.59|487.49|487.55|483.45|492.13|488.03|487.27|483.17|4404
1636916400000|2021-11-14 19:00:00|487.56|483.46|488.55|484.45|488.79|484.69|485.42|481.32|4090
1636920000000|2021-11-14 20:00:00|488.57|484.47|489.37|485.27|489.87|485.77|488.07|483.97|3309
1636923600000|2021-11-14 21:00:00|489.38|485.28|491.01|486.91|491.95|487.85|488.54|484.44|3650
1636927200000|2021-11-14 22:00:00|491.02|486.92|493.32|489.22|494.02|489.92|490.41|486.31|2584
1636930800000|2021-11-14 23:00:00|493.31|489.21|497.8|493.7|498.63|494.53|491.88|487.78|4522
1636934400000|2021-11-15 00:00:00|497.79|493.69|501.86|497.76|503.93|499.83|497.79|493.69|5930
1636938000000|2021-11-15 01:00:00|501.85|497.75|500.22|496.12|503.08|498.98|496.55|492.45|5283
1636941600000|2021-11-15 02:00:00|500.23|496.13|498.35|494.25|500.62|496.52|497.78|493.68|3339
1636945200000|2021-11-15 03:00:00|498.34|494.24|498.32|494.22|499.88|495.78|497.18|493.08|3649
1636948800000|2021-11-15 04:00:00|498.31|494.21|499.35|495.25|501.11|497.01|498.31|494.21|3750
1636952400000|2021-11-15 05:00:00|499.38|495.28|497.93|493.83|500.93|496.83|497.89|493.79|2932
1636956000000|2021-11-15 06:00:00|497.96|493.86|500.48|496.38|500.73|496.63|497.94|493.84|2400
1636959600000|2021-11-15 07:00:00|500.49|496.39|499.56|495.46|501.51|497.41|499.19|495.09|3650
1636963200000|2021-11-15 08:00:00|499.55|495.45|504.27|500.17|506.97|502.87|495.55|491.45|4966
1636966800000|2021-11-15 09:00:00|504.25|500.15|501.61|497.51|506.61|502.51|500.85|496.75|4700
1636970400000|2021-11-15 10:00:00|501.62|497.52|502.22|498.12|502.99|498.89|499.48|495.38|3433
1636974000000|2021-11-15 11:00:00|502.38|498.28|502.2|498.1|502.95|498.85|500.37|496.27|2666
1636977600000|2021-11-15 12:00:00|502.23|498.13|507.88|503.78|511.6|507.5|502.07|497.97|4761
1636981200000|2021-11-15 13:00:00|507.89|503.79|507.18|503.08|510.6|506.5|504.68|500.58|4387
1636984800000|2021-11-15 14:00:00|507.23|503.13|499.31|495.21|507.23|503.13|497.95|493.85|4830
1636988400000|2021-11-15 15:00:00|499.45|495.35|493.87|489.77|499.5|495.4|492.7|488.6|5696
1636992000000|2021-11-15 16:00:00|493.88|489.78|492.95|488.85|495.63|491.53|489.2|485.1|5319
1636995600000|2021-11-15 17:00:00|492.96|488.86|490.92|486.82|494.23|490.13|490.86|486.76|3938
1636999200000|2021-11-15 18:00:00|490.86|486.76|488.8|484.7|491.87|487.77|487.4|483.3|4120
1637002800000|2021-11-15 19:00:00|488.79|484.69|491.5|487.4|491.72|487.62|487.2|483.1|3421
1637006400000|2021-11-15 20:00:00|491.55|487.45|485.5|481.4|491.63|487.53|485.1|481|3349
1637010000000|2021-11-15 21:00:00|485.49|481.39|486.57|482.47|487.17|483.07|478.68|474.58|4185
1637013600000|2021-11-15 22:00:00|486.55|482.45|487.61|483.51|487.95|483.85|482.41|478.31|2621
1637017200000|2021-11-15 23:00:00|487.56|483.46|482.75|478.65|487.62|483.52|481.61|477.51|3201
1637020800000|2021-11-16 00:00:00|482.71|478.61|468.34|464.24|482.91|478.81|467.9|463.8|8073
1637024400000|2021-11-16 01:00:00|468.3|464.2|462.9|458.8|469.7|465.6|446.72|442.62|8636
1637028000000|2021-11-16 02:00:00|462.89|458.79|456.22|452.12|463.74|459.64|455.5|451.4|5932
1637031600000|2021-11-16 03:00:00|456.2|452.1|453.35|449.25|459.3|455.2|448.62|444.52|7488
1637035200000|2021-11-16 04:00:00|453.39|449.29|456.51|452.41|457.92|453.82|447.51|443.41|6660
1637038800000|2021-11-16 05:00:00|456.5|452.4|453.22|449.12|457.49|453.39|452.22|448.12|5839
1637042400000|2021-11-16 06:00:00|453.23|449.13|454.28|450.18|454.76|450.66|448.27|444.17|5464
1637046000000|2021-11-16 07:00:00|454.29|450.19|453.58|449.48|455.15|451.05|450.29|446.19|5265
1637049600000|2021-11-16 08:00:00|453.6|449.5|456.66|452.56|456.77|452.67|451.83|447.73|5161
1637053200000|2021-11-16 09:00:00|456.65|452.55|446.6|442.5|458.31|454.21|445.95|441.85|6835
1637056800000|2021-11-16 10:00:00|446.5|442.4|436.8|432.7|447.28|443.18|410.35|406.25|9488
1637060400000|2021-11-16 11:00:00|436.74|432.64|440.22|436.12|440.45|436.35|435.35|431.25|6222
1637064000000|2021-11-16 12:00:00|440.23|436.13|434.73|430.63|441.29|437.19|434.01|429.91|5788
1637067600000|2021-11-16 13:00:00|434.75|430.65|439.94|435.84|441.68|437.58|434.75|430.65|5754
1637071200000|2021-11-16 14:00:00|439.89|435.79|444.3|440.2|447.74|443.64|439.18|435.08|5850
1637074800000|2021-11-16 15:00:00|444.31|440.21|441.22|437.12|445.16|441.06|439.86|435.76|4833
1637078400000|2021-11-16 16:00:00|441.25|437.15|441.97|437.87|444.28|440.18|440.12|436.02|4716
1637082000000|2021-11-16 17:00:00|441.98|437.88|440.45|436.35|443.67|439.57|439.49|435.39|4598
1637085600000|2021-11-16 18:00:00|440.34|436.24|436.71|432.61|443.2|439.1|436.71|432.61|4082
1637089200000|2021-11-16 19:00:00|436.77|432.67|439.76|435.66|443.5|439.4|435.55|431.45|5447
1637092800000|2021-11-16 20:00:00|439.63|435.53|432.56|428.46|439.64|435.54|427.11|423.01|6994
1637096400000|2021-11-16 21:00:00|432.58|428.48|440.08|435.98|441.37|437.27|432.2|428.1|5944
1637100000000|2021-11-16 22:00:00|440.07|435.97|440.82|436.72|443.16|439.06|440.07|435.97|3068
1637103600000|2021-11-16 23:00:00|440.81|436.71|434.9|430.8|441.19|437.09|434.63|430.53|3875
1637107200000|2021-11-17 00:00:00|434.87|430.77|431.76|427.66|440.05|435.95|430.58|426.48|6057
1637110800000|2021-11-17 01:00:00|431.75|427.65|429.25|425.15|439.58|435.48|428.49|424.39|5438
1637114400000|2021-11-17 02:00:00|429.27|425.17|428.95|424.85|432.74|428.64|427.3|423.2|6041
1637118000000|2021-11-17 03:00:00|428.99|424.89|425.82|421.72|432.68|428.58|419.63|415.53|7810
1637121600000|2021-11-17 04:00:00|425.81|421.71|431.04|426.94|431.26|427.16|422.2|418.1|7031
1637125200000|2021-11-17 05:00:00|431.15|427.05|432.16|428.06|433.79|429.69|429.08|424.98|5800
1637128800000|2021-11-17 06:00:00|432.17|428.07|430.03|425.93|432.56|428.46|426.76|422.66|5335
1637132400000|2021-11-17 07:00:00|430.04|425.94|432.86|428.76|437.09|432.99|426.5|422.4|5519
1637136000000|2021-11-17 08:00:00|432.83|428.73|432.1|428|436.69|432.59|432.03|427.93|5522
1637139600000|2021-11-17 09:00:00|432.09|427.99|426.15|422.05|432.13|428.03|425.16|421.06|5900
1637143200000|2021-11-17 10:00:00|426.14|422.04|440.6|436.5|442.52|438.42|425.1|421|6356
1637146800000|2021-11-17 11:00:00|440.61|436.51|442.8|438.7|443.05|438.95|438.72|434.62|5578
1637150400000|2021-11-17 12:00:00|442.81|438.71|440.18|436.08|443.2|439.1|439.69|435.59|4517
1637154000000|2021-11-17 13:00:00|440.23|436.13|437.42|433.32|441.78|437.68|437.18|433.08|4395
1637157600000|2021-11-17 14:00:00|437.43|433.33|432.8|428.7|439.59|435.49|432.66|428.56|4908
1637161200000|2021-11-17 15:00:00|432.67|428.57|433.26|429.16|434.94|430.84|430.13|426.03|5009
1637164800000|2021-11-17 16:00:00|433.24|429.14|439.47|435.37|439.51|435.41|430.77|426.67|5355
1637168400000|2021-11-17 17:00:00|439.45|435.35|436.75|432.65|439.64|435.54|435.03|430.93|4797
1637172000000|2021-11-17 18:00:00|436.78|432.68|437.58|433.48|439.13|435.03|436.74|432.64|4412
1637175600000|2021-11-17 19:00:00|437.57|433.47|433.91|429.81|438.34|434.24|433.35|429.25|3486
1637179200000|2021-11-17 20:00:00|433.83|429.73|436.25|432.15|438|433.9|431.43|427.33|4618
1637182800000|2021-11-17 21:00:00|436.15|432.05|434.02|429.92|436.33|432.23|430.7|426.6|4046
1637186400000|2021-11-17 22:00:00|434|429.9|433.41|429.31|434.58|430.48|431.5|427.4|2476
1637190000000|2021-11-17 23:00:00|433.43|429.33|439.15|435.05|440.4|436.3|431.8|427.7|3497
1637193600000|2021-11-18 00:00:00|439.07|434.97|442.03|437.93|442.87|438.77|436.84|432.74|5516
1637197200000|2021-11-18 01:00:00|442.04|437.94|442.71|438.61|446.56|442.46|437.8|433.7|5250
1637200800000|2021-11-18 02:00:00|442.73|438.63|443.22|439.12|443.82|439.72|440.4|436.3|4657
1637204400000|2021-11-18 03:00:00|443.25|439.15|436.39|432.29|443.9|439.8|436.24|432.14|4576
1637208000000|2021-11-18 04:00:00|436.37|432.27|429.5|425.4|439.11|435.01|429.41|425.31|5930
1637211600000|2021-11-18 05:00:00|429.62|425.52|427.15|423.05|430.88|426.78|426.2|422.1|5606
1637215200000|2021-11-18 06:00:00|427.14|423.04|428.66|424.56|429.91|425.81|425.05|420.95|4658
1637218800000|2021-11-18 07:00:00|428.64|424.54|426.02|421.92|428.77|424.67|423.29|419.19|4992
1637222400000|2021-11-18 08:00:00|426.05|421.95|425.94|421.84|427.99|423.89|423.7|419.6|4378
1637226000000|2021-11-18 09:00:00|425.96|421.86|420.56|416.46|426.22|422.12|416|411.9|7052
1637229600000|2021-11-18 10:00:00|420.57|416.47|426.74|422.64|427.22|423.12|419.15|415.05|6062
1637233200000|2021-11-18 11:00:00|426.68|422.58|421.75|417.65|428.46|424.36|421.5|417.4|4675
1637236800000|2021-11-18 12:00:00|421.83|417.73|419.1|415|426.56|422.46|417.75|413.65|6161
1637240400000|2021-11-18 13:00:00|419.14|415.04|418.61|414.51|422.86|418.76|413.1|409|6413
1637244000000|2021-11-18 14:00:00|418.55|414.45|416.14|412.04|420.29|416.19|414.86|410.76|5850
1637247600000|2021-11-18 15:00:00|416.09|411.99|411.02|406.92|420.5|416.4|404.8|400.7|8909
1637251200000|2021-11-18 16:00:00|411.01|406.91|405.58|401.48|413.28|409.18|404.6|400.5|7779
1637254800000|2021-11-18 17:00:00|405.5|401.4|409.94|405.84|414.84|410.74|396.38|392.28|7652
1637258400000|2021-11-18 18:00:00|409.9|405.8|414.81|410.71|415.66|411.56|409.89|405.79|5788
1637262000000|2021-11-18 19:00:00|414.79|410.69|415.31|411.21|416.85|412.75|413.48|409.38|5133
1637265600000|2021-11-18 20:00:00|415.27|411.17|414.61|410.51|419.22|415.12|412.25|408.15|4901
1637269200000|2021-11-18 21:00:00|414.67|410.57|412.41|408.31|417.81|413.71|411.14|407.04|4704
1637272800000|2021-11-18 22:00:00|412.33|408.23|409.93|405.83|415.6|411.5|407.09|402.99|5436
1637276400000|2021-11-18 23:00:00|409.92|405.82|410.91|406.81|412.28|408.18|406.55|402.45|6884
1637280000000|2021-11-19 00:00:00|410.9|406.8|419.4|415.3|419.45|415.35|407.1|403|7763
1637283600000|2021-11-19 01:00:00|419.41|415.31|412.55|408.45|419.62|415.52|411.77|407.67|5304
1637287200000|2021-11-19 02:00:00|412.46|408.36|408.74|404.64|416.9|412.8|407.02|402.92|5334
1637290800000|2021-11-19 03:00:00|408.85|404.75|411.7|407.6|412.4|408.3|407.31|403.21|5943
1637294400000|2021-11-19 04:00:00|411.78|407.68|419.18|415.08|419.44|415.34|411.2|407.1|4887
1637298000000|2021-11-19 05:00:00|419.23|415.13|420.94|416.84|421.86|417.76|416.89|412.79|4313
1637301600000|2021-11-19 06:00:00|420.95|416.85|421.21|417.11|424.5|420.4|419.56|415.46|4389
1637305200000|2021-11-19 07:00:00|421.22|417.12|420.42|416.32|423.08|418.98|418.29|414.19|4583
1637308800000|2021-11-19 08:00:00|420.39|416.29|426.87|422.77|429.62|425.52|420.08|415.98|6247
1637312400000|2021-11-19 09:00:00|426.92|422.82|427.12|423.02|429.08|424.98|425.56|421.46|5466
1637316000000|2021-11-19 10:00:00|427.11|423.01|425.1|421|427.56|423.46|423.71|419.61|4052
1637319600000|2021-11-19 11:00:00|425.16|421.06|426.13|422.03|426.97|422.87|421.35|417.25|5271
1637323200000|2021-11-19 12:00:00|426.18|422.08|426.22|422.12|429.12|425.02|424.91|420.81|4732
1637326800000|2021-11-19 13:00:00|426.15|422.05|431.1|427|431.49|427.39|424.7|420.6|6667
1637330400000|2021-11-19 14:00:00|431.14|427.04|432.95|428.85|433.9|429.8|429.9|425.8|5695
1637334000000|2021-11-19 15:00:00|432.99|428.89|430.15|426.05|433.2|429.1|428.94|424.84|3889
1637337600000|2021-11-19 16:00:00|430.09|425.99|432.08|427.98|432.84|428.74|428.38|424.28|3886
1637341200000|2021-11-19 17:00:00|432.16|428.06|429.43|425.33|433.38|429.28|429.1|425|3971
1637344800000|2021-11-19 18:00:00|429.45|425.35|428.26|424.16|430.16|426.06|426.7|422.6|3322
1637348400000|2021-11-19 19:00:00|428.28|424.18|429.76|425.66|430.14|426.04|426.98|422.88|3679
1637352000000|2021-11-19 20:00:00|429.77|425.67|427.18|423.08|430.5|426.4|426.58|422.48|3192
1637355600000|2021-11-19 21:00:00|427.03|422.93|428|423.9|428.51|424.41|425.89|421.79|3607
1637395200000|2021-11-20 08:00:00|432.07|427.97|433.42|429.32|434.96|430.86|431.21|427.11|3342
1637398800000|2021-11-20 09:00:00|433.41|429.31|433.28|429.18|435.03|430.93|433.02|428.92|3733
1637402400000|2021-11-20 10:00:00|433.26|429.16|434.84|430.74|436.97|432.87|432.38|428.28|4450
1637406000000|2021-11-20 11:00:00|434.85|430.75|435.85|431.75|436.37|432.27|433.7|429.6|3961
1637409600000|2021-11-20 12:00:00|435.84|431.74|433.8|429.7|436.96|432.86|433.18|429.08|3948
1637413200000|2021-11-20 13:00:00|433.77|429.67|431.63|427.53|434.24|430.14|430.69|426.59|3747
1637416800000|2021-11-20 14:00:00|431.66|427.56|430.04|425.94|433.23|429.13|430|425.9|4182
1637420400000|2021-11-20 15:00:00|430.05|425.95|422.28|418.18|430.39|426.29|421.94|417.84|7692
1637424000000|2021-11-20 16:00:00|422.29|418.19|424.47|420.37|425.21|421.11|419.82|415.72|6319
1637427600000|2021-11-20 17:00:00|424.49|420.39|423.73|419.63|425.24|421.14|422.47|418.37|4522
1637431200000|2021-11-20 18:00:00|423.74|419.64|433.79|429.69|435.16|431.06|422.66|418.56|6603
1637434800000|2021-11-20 19:00:00|433.81|429.71|432.55|428.45|434.44|430.34|431.94|427.84|4019
1637438400000|2021-11-20 20:00:00|432.54|428.44|432.6|428.5|433.84|429.74|431.83|427.73|3074
1637442000000|2021-11-20 21:00:00|432.61|428.51|434.59|430.49|434.78|430.68|432.25|428.15|2944
1637445600000|2021-11-20 22:00:00|434.62|430.52|435.74|431.64|435.76|431.66|434.17|430.07|2168
1637449200000|2021-11-20 23:00:00|435.75|431.65|436.36|432.26|436.53|432.43|434.73|430.63|3396
1637452800000|2021-11-21 00:00:00|436.35|432.25|432.22|428.12|436.53|432.43|431.99|427.89|4122
1637456400000|2021-11-21 01:00:00|432.25|428.15|432.1|428|433.22|429.12|431.09|426.99|3062
1637460000000|2021-11-21 02:00:00|432.09|427.99|428.35|424.25|432.16|428.06|426.35|422.25|4001
1637463600000|2021-11-21 03:00:00|428.23|424.13|427.41|423.31|430.26|426.16|426.64|422.54|4178
1637467200000|2021-11-21 04:00:00|427.49|423.39|426.68|422.58|429|424.9|426.12|422.02|3792
1637470800000|2021-11-21 05:00:00|426.69|422.59|429.21|425.11|429.21|425.11|426.07|421.97|2955
1637474400000|2021-11-21 06:00:00|429.23|425.13|431.02|426.92|431.02|426.92|428.31|424.21|3190
1637478000000|2021-11-21 07:00:00|431.03|426.93|429.44|425.34|431.1|427|428.82|424.72|3092
1637481600000|2021-11-21 08:00:00|429.46|425.36|427.99|423.89|431.42|427.32|426.98|422.88|3709
1637485200000|2021-11-21 09:00:00|427.85|423.75|430.16|426.06|430.17|426.07|427.48|423.38|3311
1637488800000|2021-11-21 10:00:00|430.14|426.04|428.98|424.88|430.64|426.54|426.08|421.98|4087
1637492400000|2021-11-21 11:00:00|428.96|424.86|427.47|423.37|432.27|428.17|426.85|422.75|5530
1637496000000|2021-11-21 12:00:00|427.49|423.39|429.72|425.62|431.39|427.29|426.82|422.72|4174
1637499600000|2021-11-21 13:00:00|429.02|424.92|427.62|423.52|430.16|426.06|427.45|423.35|4336
1637503200000|2021-11-21 14:00:00|427.61|423.51|429.04|424.94|430.07|425.97|426.69|422.59|4127
1637506800000|2021-11-21 15:00:00|429.03|424.93|434.4|430.3|434.53|430.43|428.11|424.01|4662
1637510400000|2021-11-21 16:00:00|434.38|430.28|438.53|434.43|438.83|434.73|432.65|428.55|6102
1637514000000|2021-11-21 17:00:00|438.51|434.41|436.78|432.68|440.22|436.12|436.37|432.27|5042
1637517600000|2021-11-21 18:00:00|436.77|432.67|435.76|431.66|437.66|433.56|435.36|431.26|3903
1637521200000|2021-11-21 19:00:00|435.75|431.65|432.72|428.62|436.73|432.63|432.56|428.46|3977
1637524800000|2021-11-21 20:00:00|432.73|428.63|435.59|431.49|435.82|431.72|432.1|428|3930
1637528400000|2021-11-21 21:00:00|435.6|431.5|435.43|431.33|436.75|432.65|434.58|430.48|3926
1637532000000|2021-11-21 22:00:00|435.41|431.31|431.48|427.38|435.95|431.85|429.79|425.69|3171
1637535600000|2021-11-21 23:00:00|431.47|427.37|426.63|422.53|432.56|428.46|425.39|421.29|5945
1637539200000|2021-11-22 00:00:00|426.62|422.52|420.31|416.21|427.1|423|417.5|413.4|8006
1637542800000|2021-11-22 01:00:00|420.32|416.22|419.5|415.4|421.84|417.74|414.93|410.83|6595
1637546400000|2021-11-22 02:00:00|419.49|415.39|417.42|413.32|419.99|415.89|413.05|408.95|6220
1637550000000|2021-11-22 03:00:00|417.41|413.31|416.78|412.68|419.23|415.13|413.78|409.68|6278
1637553600000|2021-11-22 04:00:00|416.77|412.67|414.88|410.78|418.91|414.81|414.39|410.29|5759
1637557200000|2021-11-22 05:00:00|414.89|410.79|418.28|414.18|418.28|414.18|411.77|407.67|6172
1637560800000|2021-11-22 06:00:00|418.24|414.14|416.58|412.48|418.33|414.23|415.18|411.08|4468
1637564400000|2021-11-22 07:00:00|416.59|412.49|417.95|413.85|420.35|416.25|416.39|412.29|5013
1637568000000|2021-11-22 08:00:00|417.92|413.82|418.85|414.75|420.26|416.16|417.71|413.61|4171
1637571600000|2021-11-22 09:00:00|418.95|414.85|418.4|414.3|422.33|418.23|418.2|414.1|4720
1637575200000|2021-11-22 10:00:00|418.39|414.29|420.47|416.37|420.56|416.46|417.01|412.91|4465
1637578800000|2021-11-22 11:00:00|420.49|416.39|418.73|414.63|421.66|417.56|418.5|414.4|4151
1637582400000|2021-11-22 12:00:00|418.7|414.6|419.42|415.32|423.96|419.86|417.2|413.1|6137
1637586000000|2021-11-22 13:00:00|419.44|415.34|427.7|423.6|430.44|426.34|414.45|410.35|8130
1637589600000|2021-11-22 14:00:00|427.71|423.61|424.67|420.57|429.66|425.56|424.03|419.93|6256
1637593200000|2021-11-22 15:00:00|424.68|420.58|425.87|421.77|426.75|422.65|424.08|419.98|5255
1637596800000|2021-11-22 16:00:00|425.89|421.79|424.3|420.2|426.95|422.85|423.3|419.2|5722
1637600400000|2021-11-22 17:00:00|424.21|420.11|424.34|420.24|427.01|422.91|422.5|418.4|4960
1637604000000|2021-11-22 18:00:00|424.35|420.25|418.99|414.89|424.45|420.35|418.99|414.89|5470
1637607600000|2021-11-22 19:00:00|418.98|414.88|409.29|405.19|423.27|419.17|407.63|403.53|8451
1637611200000|2021-11-22 20:00:00|409.27|405.17|409.4|405.3|411.75|407.65|407.99|403.89|6437
1637614800000|2021-11-22 21:00:00|409.41|405.31|412.09|407.99|412.26|408.16|408|403.9|6847
1637618400000|2021-11-22 22:00:00|412.1|408|420.12|416.02|420.12|416.02|411.22|407.12|3032
1637622000000|2021-11-22 23:00:00|420.07|415.97|415.75|411.65|420.07|415.97|414.7|410.6|4603
1637625600000|2021-11-23 00:00:00|415.73|411.63|419.49|415.39|420.47|416.37|412.74|408.64|6402
1637629200000|2021-11-23 01:00:00|419.48|415.38|419.57|415.47|420.65|416.55|417.77|413.67|5512
1637632800000|2021-11-23 02:00:00|419.53|415.43|420.8|416.7|420.81|416.71|417.28|413.18|4326
1637636400000|2021-11-23 03:00:00|420.82|416.72|421.38|417.28|422.49|418.39|419.79|415.69|4602
1637640000000|2021-11-23 04:00:00|421.37|417.27|420.67|416.57|422.94|418.84|420.6|416.5|3354
1637643600000|2021-11-23 05:00:00|420.69|416.59|419.32|415.22|421.2|417.1|417.07|412.97|4392
1637647200000|2021-11-23 06:00:00|419.33|415.23|418.17|414.07|419.55|415.45|415.91|411.81|3609
1637650800000|2021-11-23 07:00:00|418.15|414.05|414.37|410.27|418.24|414.14|413.67|409.57|4601
1637654400000|2021-11-23 08:00:00|414.39|410.29|415.95|411.85|416.27|412.17|410.83|406.73|5134
1637658000000|2021-11-23 09:00:00|415.98|411.88|416.04|411.94|421.5|417.4|407.8|403.7|7569
1637661600000|2021-11-23 10:00:00|416.02|411.92|415.98|411.88|423.27|419.17|413.17|409.07|8073
1637665200000|2021-11-23 11:00:00|415.97|411.87|413.35|409.25|416.81|412.71|412.8|408.7|6019
1637668800000|2021-11-23 12:00:00|413.38|409.28|413.04|408.94|415.35|411.25|411.48|407.38|5172
1637672400000|2021-11-23 13:00:00|413.01|408.91|417.94|413.84|418.83|414.73|412.96|408.86|5498
1637676000000|2021-11-23 14:00:00|417.95|413.85|424.33|420.23|424.43|420.33|417.05|412.95|7026
1637679600000|2021-11-23 15:00:00|424.31|420.21|417.26|413.16|424.67|420.57|417.14|413.04|6978
1637683200000|2021-11-23 16:00:00|417.27|413.17|419.9|415.8|420.62|416.52|417|412.9|7586
1637686800000|2021-11-23 17:00:00|419.93|415.83|421.24|417.14|424.59|420.49|418.89|414.79|5579
1637690400000|2021-11-23 18:00:00|421.25|417.15|420.33|416.23|421.74|417.64|418.74|414.64|4390
1637694000000|2021-11-23 19:00:00|420.34|416.24|423.64|419.54|423.98|419.88|419.78|415.68|4146
1637697600000|2021-11-23 20:00:00|423.65|419.55|424.54|420.44|424.62|420.52|422.21|418.11|4573
1637701200000|2021-11-23 21:00:00|424.56|420.46|423.31|419.21|424.83|420.73|422.34|418.24|3995
1637704800000|2021-11-23 22:00:00|423.33|419.23|424.63|420.53|424.63|420.53|422.52|418.42|2875
1637708400000|2021-11-23 23:00:00|424.62|420.52|425.53|421.43|426.97|422.87|423.84|419.74|4655
1637712000000|2021-11-24 00:00:00|425.52|421.42|424.91|420.81|428.08|423.98|424.56|420.46|3728
1637715600000|2021-11-24 01:00:00|424.92|420.82|419.3|415.2|425.74|421.64|419.06|414.96|4630
1637719200000|2021-11-24 02:00:00|419.27|415.17|414.83|410.73|419.94|415.84|413.8|409.7|5069
1637722800000|2021-11-24 03:00:00|414.8|410.7|416.05|411.95|417.23|413.13|414.06|409.96|3960
1637726400000|2021-11-24 04:00:00|416.06|411.96|416.8|412.7|419.33|415.23|415.66|411.56|3461
1637730000000|2021-11-24 05:00:00|416.66|412.56|417.54|413.44|418.16|414.06|416.5|412.4|1602
1637733600000|2021-11-24 06:00:00|417.55|413.45|419.71|415.61|420.31|416.21|414.46|410.36|5430
1637737200000|2021-11-24 07:00:00|419.7|415.6|420.14|416.04|420.98|416.88|418.35|414.25|4662
1637740800000|2021-11-24 08:00:00|420.11|416.01|421.21|417.11|424.23|420.13|419.3|415.2|5902
1637744400000|2021-11-24 09:00:00|421.19|417.09|418.75|414.65|421.65|417.55|418.24|414.14|4620
1637748000000|2021-11-24 10:00:00|418.77|414.67|415.31|411.21|419.41|415.31|415.22|411.12|4625
1637751600000|2021-11-24 11:00:00|415.32|411.22|418.2|414.1|418.9|414.8|415.29|411.19|3954
1637755200000|2021-11-24 12:00:00|418.21|414.11|418.18|414.08|419.82|415.72|416.36|412.26|4385
1637758800000|2021-11-24 13:00:00|418.16|414.06|409.6|405.5|419.15|415.05|409.52|405.42|5684
1637762400000|2021-11-24 14:00:00|409.65|405.55|408.95|404.85|412.59|408.49|403.34|399.24|7679
1637766000000|2021-11-24 15:00:00|408.94|404.84|414.38|410.28|416.47|412.37|408.38|404.28|6717
1637769600000|2021-11-24 16:00:00|414.37|410.27|410.84|406.74|414.49|410.39|409.34|405.24|5404
1637773200000|2021-11-24 17:00:00|410.86|406.76|407.79|403.69|412.27|408.17|407.09|402.99|4953
1637776800000|2021-11-24 18:00:00|407.78|403.68|410.49|406.39|411.76|407.66|407.66|403.56|5089
1637780400000|2021-11-24 19:00:00|410.48|406.38|406.56|402.46|410.95|406.85|404.91|400.81|5024
1637784000000|2021-11-24 20:00:00|406.55|402.45|411.43|407.33|411.52|407.42|404.91|400.81|5822
1637787600000|2021-11-24 21:00:00|411.42|407.32|412.56|408.46|413.77|409.67|410.1|406|4620
1637791200000|2021-11-24 22:00:00|412.57|408.47|412.64|408.54|414.2|410.1|412.04|407.94|2869
1637794800000|2021-11-24 23:00:00|412.63|408.53|414.27|410.17|415.21|411.11|412.6|408.5|4824
1637798400000|2021-11-25 00:00:00|414.26|410.16|418.14|414.04|419.86|415.76|411.76|407.66|6140
1637802000000|2021-11-25 01:00:00|418.16|414.06|418.35|414.25|420.46|416.36|417.93|413.83|5325
1637805600000|2021-11-25 02:00:00|418.36|414.26|419|414.9|420.48|416.38|417.02|412.92|3965
1637809200000|2021-11-25 03:00:00|419.05|414.95|419.85|415.75|420.27|416.17|418.33|414.23|3332
1637812800000|2021-11-25 04:00:00|419.81|415.71|416.13|412.03|420.31|416.21|415.55|411.45|4237
1637816400000|2021-11-25 05:00:00|416.15|412.05|415.39|411.29|417.34|413.24|414.58|410.48|3739
1637820000000|2021-11-25 06:00:00|415.42|411.32|416.54|412.44|417.63|413.53|415.23|411.13|3883
1637823600000|2021-11-25 07:00:00|416.65|412.55|418.53|414.43|419.34|415.24|416.52|412.42|4023
1637827200000|2021-11-25 08:00:00|418.56|414.46|415.08|410.98|420.02|415.92|415.06|410.96|4437
1637830800000|2021-11-25 09:00:00|415.09|410.99|417.4|413.3|417.76|413.66|413.74|409.64|3757
1637834400000|2021-11-25 10:00:00|417.39|413.29|424.65|420.55|427.58|423.48|416.61|412.51|6567
1637838000000|2021-11-25 11:00:00|424.68|420.58|425.35|421.25|427.35|423.25|424.22|420.12|4953
1637841600000|2021-11-25 12:00:00|425.39|421.29|431.15|427.05|431.62|427.52|425.21|421.11|6063
1637845200000|2021-11-25 13:00:00|431.14|427.04|430.56|426.46|432.85|428.75|428.07|423.97|6185
1637848800000|2021-11-25 14:00:00|430.55|426.45|431.75|427.65|432.4|428.3|429.9|425.8|4247
1637852400000|2021-11-25 15:00:00|431.8|427.7|430.2|426.1|432.52|428.42|429.01|424.91|4725
1637856000000|2021-11-25 16:00:00|430.18|426.08|429.18|425.08|433.42|429.32|429.14|425.04|5477
1637859600000|2021-11-25 17:00:00|429.31|425.21|430.18|426.08|431|426.9|427.86|423.76|5032
1637863200000|2021-11-25 18:00:00|430.19|426.09|430.01|425.91|431.03|426.93|428.86|424.76|3992
1637866800000|2021-11-25 19:00:00|430.03|425.93|428.94|424.84|430.39|426.29|426.15|422.05|4693
1637870400000|2021-11-25 20:00:00|428.95|424.85|426.81|422.71|429.46|425.36|426.37|422.27|4268
1637874000000|2021-11-25 21:00:00|426.78|422.68|425.64|421.54|427.95|423.85|425.46|421.36|3992
1637877600000|2021-11-25 22:00:00|425.62|421.52|427.24|423.14|427.28|423.18|423.71|419.61|2661
1637881200000|2021-11-25 23:00:00|427.18|423.08|426.86|422.76|428.59|424.49|426.11|422.01|3408
1637884800000|2021-11-26 00:00:00|427.05|422.95|425.22|421.12|428.89|424.79|424.38|420.28|5466
1637888400000|2021-11-26 01:00:00|425.23|421.13|424.37|420.27|428.09|423.99|424.34|420.24|4807
1637892000000|2021-11-26 02:00:00|424.38|420.28|418.42|414.32|424.69|420.59|418.14|414.04|5646
1637895600000|2021-11-26 03:00:00|418.44|414.34|418.45|414.35|421.49|417.39|417.75|413.65|5491
1637899200000|2021-11-26 04:00:00|418.39|414.29|418.18|414.08|420.2|416.1|416.03|411.93|5020
1637902800000|2021-11-26 05:00:00|418.19|414.09|418.95|414.85|419.28|415.18|414.92|410.82|5010
1637906400000|2021-11-26 06:00:00|418.94|414.84|419.99|415.89|420.2|416.1|417.19|413.09|4968
1637910000000|2021-11-26 07:00:00|419.95|415.85|411.65|407.55|420.03|415.93|407.59|403.49|7118
1637913600000|2021-11-26 08:00:00|411.61|407.51|392.75|388.65|411.75|407.65|379.66|375.56|11729
1637917200000|2021-11-26 09:00:00|392.72|388.62|391.99|387.89|394.86|390.76|387.94|383.84|10717
1637920800000|2021-11-26 10:00:00|391.98|387.88|389|384.9|392.54|388.44|388.23|384.13|7360
1637924400000|2021-11-26 11:00:00|388.95|384.85|381.99|377.89|389.93|385.83|380.85|376.75|8621
1637928000000|2021-11-26 12:00:00|382|377.9|389.14|385.04|389.15|385.05|379.38|375.28|7822
1637931600000|2021-11-26 13:00:00|389.15|385.05|393.59|389.49|394.02|389.92|386.08|381.98|7202
1637935200000|2021-11-26 14:00:00|393.61|389.51|393.22|389.12|395.81|391.71|391.52|387.42|6871
1637938800000|2021-11-26 15:00:00|393.27|389.17|391.2|387.1|393.99|389.89|389.69|385.59|6469
1637942400000|2021-11-26 16:00:00|391.19|387.09|391.91|387.81|394.31|390.21|388.32|384.22|7003
1637946000000|2021-11-26 17:00:00|391.92|387.82|391.71|387.61|395.04|390.94|391.02|386.92|5762
1637949600000|2021-11-26 18:00:00|391.72|387.62|390.62|386.52|391.76|387.66|388.23|384.13|5193
1637953200000|2021-11-26 19:00:00|390.55|386.45|392.52|388.42|393.45|389.35|389.69|385.59|4413
1637956800000|2021-11-26 20:00:00|392.54|388.44|394.95|390.85|395.83|391.73|390.66|386.56|4347
1637960400000|2021-11-26 21:00:00|394.93|390.83|390.69|386.59|395.89|391.79|390.66|386.56|3980
1638000000000|2021-11-27 08:00:00|391.67|387.57|397.19|393.09|399.77|395.67|391.61|387.51|5096
1638003600000|2021-11-27 09:00:00|397.21|393.11|393.06|388.96|398.28|394.18|392.82|388.72|3638
1638007200000|2021-11-27 10:00:00|393.07|388.97|394.18|390.08|395.06|390.96|389.99|385.89|4671
1638010800000|2021-11-27 11:00:00|394.17|390.07|391.98|387.88|395.1|391|391.58|387.48|3574
1638014400000|2021-11-27 12:00:00|392.02|387.92|392.9|388.8|393.46|389.36|391.16|387.06|3079
1638018000000|2021-11-27 13:00:00|392.88|388.78|394.85|390.75|396.86|392.76|391.63|387.53|3978
1638021600000|2021-11-27 14:00:00|394.86|390.76|393.47|389.37|396.43|392.33|393.35|389.25|3718
1638025200000|2021-11-27 15:00:00|393.5|389.4|395.19|391.09|396.64|392.54|393.39|389.29|3231
1638028800000|2021-11-27 16:00:00|395.18|391.08|395.15|391.05|397.33|393.23|394.1|390|3428
1638032400000|2021-11-27 17:00:00|395.12|391.02|394.53|390.43|396.49|392.39|393.99|389.89|3632
1638036000000|2021-11-27 18:00:00|394.51|390.41|393.26|389.16|394.6|390.5|391.91|387.81|3514
1638039600000|2021-11-27 19:00:00|393.25|389.15|392.44|388.34|393.51|389.41|391.92|387.82|2782
1638043200000|2021-11-27 20:00:00|392.43|388.33|387.85|383.75|394.67|390.57|386.29|382.19|4498
1638046800000|2021-11-27 21:00:00|387.79|383.69|389.78|385.68|390.6|386.5|385.44|381.34|5063
1638050400000|2021-11-27 22:00:00|389.79|385.69|392.76|388.66|393.46|389.36|389.77|385.67|3043
1638054000000|2021-11-27 23:00:00|392.75|388.65|391.99|387.89|392.85|388.75|388.24|384.14|3996
1638057600000|2021-11-28 00:00:00|391.97|387.87|391.95|387.85|393.53|389.43|386.31|382.21|5388
1638061200000|2021-11-28 01:00:00|391.9|387.8|385.49|381.39|392.83|388.73|383.54|379.44|5849
1638064800000|2021-11-28 02:00:00|385.47|381.37|383.2|379.1|388.01|383.91|375.26|371.16|7570
1638068400000|2021-11-28 03:00:00|383.19|379.09|381.04|376.94|383.62|379.52|379|374.9|5205
1638072000000|2021-11-28 04:00:00|381.11|377.01|379.58|375.48|382.99|378.89|378.66|374.56|4883
1638075600000|2021-11-28 05:00:00|379.62|375.52|383.86|379.76|383.92|379.82|379.3|375.2|4328
1638079200000|2021-11-28 06:00:00|383.87|379.77|385.2|381.1|385.89|381.79|381.22|377.12|3552
1638082800000|2021-11-28 07:00:00|385.21|381.11|385.06|380.96|386.12|382.02|383.61|379.51|3213
1638086400000|2021-11-28 08:00:00|385.04|380.94|383.78|379.68|386.25|382.15|382.79|378.69|3220
1638090000000|2021-11-28 09:00:00|383.76|379.66|383.18|379.08|384.95|380.85|381.85|377.75|2173
1638093600000|2021-11-28 10:00:00|385.67|381.57|387.5|383.4|389.25|385.15|383.97|379.87|3839
1638097200000|2021-11-28 11:00:00|387.48|383.38|386.11|382.01|388.82|384.72|385.51|381.41|3416
1638100800000|2021-11-28 12:00:00|386.12|382.02|384.79|380.69|387.27|383.17|384.03|379.93|3543
1638104400000|2021-11-28 13:00:00|384.83|380.73|384.42|380.32|385.57|381.47|383.44|379.34|3275
1638108000000|2021-11-28 14:00:00|384.35|380.25|384.82|380.72|385.74|381.64|380.89|376.79|4722
1638111600000|2021-11-28 15:00:00|384.8|380.7|383.72|379.62|385.41|381.31|382.54|378.44|2998
1638115200000|2021-11-28 16:00:00|383.69|379.59|382.96|378.86|384.59|380.49|379.85|375.75|4297
1638118800000|2021-11-28 17:00:00|382.95|378.85|379.8|375.7|384.89|380.79|378.46|374.36|4582
1638122400000|2021-11-28 18:00:00|379.77|375.67|378.06|373.96|381.32|377.22|368.97|364.87|7497
1638126000000|2021-11-28 19:00:00|378.07|373.97|381.82|377.72|383.27|379.17|376.95|372.85|5826
1638129600000|2021-11-28 20:00:00|381.85|377.75|385.55|381.45|385.88|381.78|381.55|377.45|4399
1638133200000|2021-11-28 21:00:00|385.56|381.46|394.57|390.47|395.16|391.06|385.55|381.45|6127
1638136800000|2021-11-28 22:00:00|394.56|390.46|391.51|387.41|396.66|392.56|391.3|387.2|4643
1638140400000|2021-11-28 23:00:00|391.52|387.42|398.81|394.71|398.86|394.76|391.5|387.4|6899
1638144000000|2021-11-29 00:00:00|398.76|394.66|399.1|395|401.16|397.06|397.2|393.1|6682
1638147600000|2021-11-29 01:00:00|399.03|394.93|398.74|394.64|400.93|396.83|397.16|393.06|5494
1638151200000|2021-11-29 02:00:00|398.88|394.78|396.31|392.21|399.19|395.09|396.17|392.07|4157
1638154800000|2021-11-29 03:00:00|396.32|392.22|396.67|392.57|397.12|393.02|395.2|391.1|3640
1638158400000|2021-11-29 04:00:00|396.68|392.58|397.51|393.41|399.28|395.18|396.51|392.41|3724
1638162000000|2021-11-29 05:00:00|397.53|393.43|397.57|393.47|398.81|394.71|396.29|392.19|3267
1638165600000|2021-11-29 06:00:00|397.56|393.46|399.37|395.27|399.54|395.44|397.34|393.24|3462
1638169200000|2021-11-29 07:00:00|399.36|395.26|400.28|396.18|400.9|396.8|399.17|395.07|3818
1638172800000|2021-11-29 08:00:00|400.26|396.16|396.62|392.52|400.79|396.69|396.17|392.07|4156
1638176400000|2021-11-29 09:00:00|396.61|392.51|393.52|389.42|397.69|393.59|392.4|388.3|4906
1638180000000|2021-11-29 10:00:00|393.51|389.41|395.64|391.54|397.56|393.46|393.39|389.29|5197
1638183600000|2021-11-29 11:00:00|395.61|391.51|393.88|389.78|396.51|392.41|393.86|389.76|3983
1638187200000|2021-11-29 12:00:00|393.89|389.79|394.81|390.71|396.01|391.91|393.74|389.64|4570
1638190800000|2021-11-29 13:00:00|394.79|390.69|400.26|396.16|402.1|398|394.56|390.46|6763
1638194400000|2021-11-29 14:00:00|400.27|396.17|396.79|392.69|401.06|396.96|396.29|392.19|5602
1638198000000|2021-11-29 15:00:00|396.72|392.62|396.72|392.62|397.26|393.16|394.77|390.67|4769
1638201600000|2021-11-29 16:00:00|396.75|392.65|398.99|394.89|399|394.9|395.56|391.46|4841
1638205200000|2021-11-29 17:00:00|399.04|394.94|403.97|399.87|405.46|401.36|398.34|394.24|6587
1638208800000|2021-11-29 18:00:00|403.95|399.85|405.79|401.69|406.57|402.47|402.77|398.67|4936
1638212400000|2021-11-29 19:00:00|405.8|401.7|399.65|395.55|406.04|401.94|399.4|395.3|5461
1638216000000|2021-11-29 20:00:00|399.7|395.6|401.36|397.26|402.59|398.49|398.72|394.62|5088
1638219600000|2021-11-29 21:00:00|401.41|397.31|403|398.9|403.87|399.77|401.03|396.93|4215
1638223200000|2021-11-29 22:00:00|402.99|398.89|402.53|398.43|404.03|399.93|402.14|398.04|4186
1638226800000|2021-11-29 23:00:00|402.5|398.4|402.51|398.41|405.19|401.09|401.5|397.4|4932
1638230400000|2021-11-30 00:00:00|402.47|398.37|404.07|399.97|406.71|402.61|401.84|397.74|6204
1638234000000|2021-11-30 01:00:00|404.08|399.98|401.09|396.99|405.67|401.57|399.25|395.15|6060
1638237600000|2021-11-30 02:00:00|400.99|396.89|402.74|398.64|403.89|399.79|400.75|396.65|4544
1638241200000|2021-11-30 03:00:00|402.73|398.63|399.05|394.95|403|398.9|395.68|391.58|5188
1638244800000|2021-11-30 04:00:00|399.02|394.92|400.92|396.82|401.99|397.89|398.6|394.5|4210
1638248400000|2021-11-30 05:00:00|400.9|396.8|394.36|390.26|402.06|397.96|394.18|390.08|5653
1638252000000|2021-11-30 06:00:00|394.31|390.21|395.73|391.63|396.06|391.96|390.11|386.01|6535
1638255600000|2021-11-30 07:00:00|395.69|391.59|395.05|390.95|397.25|393.15|392.87|388.77|4641
1638259200000|2021-11-30 08:00:00|395.03|390.93|394.28|390.18|397.92|393.82|391.9|387.8|6335
1638262800000|2021-11-30 09:00:00|394.27|390.17|395.37|391.27|396.13|392.03|391.97|387.87|6004
1638266400000|2021-11-30 10:00:00|395.36|391.26|396.65|392.55|397.1|393|394|389.9|5345
1638270000000|2021-11-30 11:00:00|396.67|392.57|403.28|399.18|403.41|399.31|395.57|391.47|6482
1638273600000|2021-11-30 12:00:00|403.25|399.15|412.57|408.47|417.73|413.63|403.18|399.08|8763
1638277200000|2021-11-30 13:00:00|412.62|408.52|416.11|412.01|416.33|412.23|410.2|406.1|7423
1638280800000|2021-11-30 14:00:00|416.09|411.99|415.24|411.14|416.8|412.7|414.09|409.99|7341
1638284400000|2021-11-30 15:00:00|415.29|411.19|408.43|404.33|419.35|415.25|408.43|404.33|8599
1638288000000|2021-11-30 16:00:00|408.42|404.32|404.15|400.05|410.4|406.3|402.87|398.77|10130
1638291600000|2021-11-30 17:00:00|404.03|399.93|407.11|403.01|408.01|403.91|401.02|396.92|7769
1638295200000|2021-11-30 18:00:00|407.1|403|409.63|405.53|409.88|405.78|405.51|401.41|6545
1638298800000|2021-11-30 19:00:00|409.64|405.54|405.91|401.81|409.72|405.62|404.76|400.66|7030
1638302400000|2021-11-30 20:00:00|405.99|401.89|406.1|402|407.26|403.16|403.59|399.49|6645
1638306000000|2021-11-30 21:00:00|406.08|401.98|403.89|399.79|406.96|402.86|402.09|397.99|5993
1638309600000|2021-11-30 22:00:00|403.88|399.78|406.02|401.92|406.85|402.75|403.48|399.38|3310
1638313200000|2021-11-30 23:00:00|406.14|402.04|402.44|398.34|406.68|402.58|401.6|397.5|5290
1638316800000|2021-12-01 00:00:00|402.54|398.44|406.91|402.81|407.57|403.47|400.5|396.4|6716
1638320400000|2021-12-01 01:00:00|406.88|402.78|405.2|401.1|407.03|402.93|404.18|400.08|5003
1638324000000|2021-12-01 02:00:00|405.24|401.14|408|403.9|408.31|404.21|403.29|399.19|4836
1638327600000|2021-12-01 03:00:00|408.03|403.93|408.87|404.77|409.67|405.57|405.64|401.54|5055
1638331200000|2021-12-01 04:00:00|408.67|404.57|405.94|401.84|409.01|404.91|404.86|400.76|4400
1638334800000|2021-12-01 05:00:00|405.98|401.88|403.87|399.77|406.57|402.47|403.71|399.61|4195
1638338400000|2021-12-01 06:00:00|403.86|399.76|406.66|402.56|407.4|403.3|403.01|398.91|4483
1638342000000|2021-12-01 07:00:00|406.79|402.69|407.81|403.71|409.01|404.91|405.14|401.04|4499
1638345600000|2021-12-01 08:00:00|407.86|403.76|405|400.9|410.43|406.33|404.17|400.07|6776
1638349200000|2021-12-01 09:00:00|405.01|400.91|406.85|402.75|407.27|403.17|403.29|399.19|4867
1638352800000|2021-12-01 10:00:00|406.84|402.74|404.75|400.65|407.23|403.13|403.5|399.4|4294
1638356400000|2021-12-01 11:00:00|404.78|400.68|407.7|403.6|407.94|403.84|403.07|398.97|5352
1638360000000|2021-12-01 12:00:00|407.69|403.59|405.19|401.09|408.87|404.77|404.4|400.3|4664
1638363600000|2021-12-01 13:00:00|405.2|401.1|408.9|404.8|410.1|406|404.58|400.48|5211
1638367200000|2021-12-01 14:00:00|408.91|404.81|411.44|407.34|412.29|408.19|408.73|404.63|6269
1638370800000|2021-12-01 15:00:00|411.47|407.37|412.03|407.93|413.13|409.03|410.89|406.79|5792
1638374400000|2021-12-01 16:00:00|412.04|407.94|408.63|404.53|413.83|409.73|408.37|404.27|5623
1638378000000|2021-12-01 17:00:00|408.62|404.52|407.84|403.74|410.19|406.09|407.72|403.62|4883
1638381600000|2021-12-01 18:00:00|407.67|403.57|405.99|401.89|408.74|404.64|405.61|401.51|4950
1638385200000|2021-12-01 19:00:00|405.98|401.88|406.6|402.5|407.85|403.75|402.22|398.12|5220
1638388800000|2021-12-01 20:00:00|406.61|402.51|399.87|395.77|406.81|402.71|398.8|394.7|6512
1638392400000|2021-12-01 21:00:00|399.84|395.74|398.71|394.61|400.04|395.94|396.8|392.7|2107
1638396000000|2021-12-01 22:00:00|398.24|394.14|399.4|395.3|399.83|395.73|397.2|393.1|3750
1638399600000|2021-12-01 23:00:00|399.41|395.31|401.35|397.25|401.42|397.32|399.14|395.04|4455
1638403200000|2021-12-02 00:00:00|401.34|397.24|399.43|395.33|401.84|397.74|396.53|392.43|5634
1638406800000|2021-12-02 01:00:00|399.44|395.34|400.73|396.63|402.09|397.99|397.45|393.35|5565
1638410400000|2021-12-02 02:00:00|400.74|396.64|397.91|393.81|400.95|396.85|397.06|392.96|5018
1638414000000|2021-12-02 03:00:00|397.89|393.79|391.7|387.6|398.07|393.97|388.1|384|7064
1638417600000|2021-12-02 04:00:00|391.71|387.61|394.14|390.04|394.46|390.36|391.6|387.5|4773
1638421200000|2021-12-02 05:00:00|394.1|390|395.82|391.72|396.19|392.09|393.49|389.39|3808
1638424800000|2021-12-02 06:00:00|395.76|391.66|395.6|391.5|396.5|392.4|393.44|389.34|3907
1638428400000|2021-12-02 07:00:00|395.64|391.54|396.96|392.86|397.34|393.24|395.39|391.29|4160
1638432000000|2021-12-02 08:00:00|396.95|392.85|398.75|394.65|398.92|394.82|396.81|392.71|4564
1638435600000|2021-12-02 09:00:00|398.81|394.71|398.19|394.09|399.52|395.42|396.91|392.81|4143
1638439200000|2021-12-02 10:00:00|398.07|393.97|397.84|393.74|399.12|395.02|395.9|391.8|4439
1638442800000|2021-12-02 11:00:00|397.85|393.75|396.88|392.78|398.65|394.55|394.37|390.27|5013
1638446400000|2021-12-02 12:00:00|396.9|392.8|398.45|394.35|398.99|394.89|394.73|390.63|5745
1638450000000|2021-12-02 13:00:00|398.48|394.38|398.33|394.23|399.45|395.35|395.2|391.1|5764
1638453600000|2021-12-02 14:00:00|398.32|394.22|400.67|396.57|401.57|397.47|396.47|392.37|6081
1638457200000|2021-12-02 15:00:00|400.65|396.55|398.48|394.38|402.16|398.06|395.24|391.14|7063
1638460800000|2021-12-02 16:00:00|398.55|394.45|395.49|391.39|400.4|396.3|392.6|388.5|6365
1638464400000|2021-12-02 17:00:00|395.56|391.46|400.81|396.71|401.33|397.23|395.4|391.3|5303
1638468000000|2021-12-02 18:00:00|400.82|396.72|400.86|396.76|400.96|396.86|396.95|392.85|6324
1638471600000|2021-12-02 19:00:00|400.85|396.75|399.54|395.44|401.57|397.47|398.82|394.72|5115
1638475200000|2021-12-02 20:00:00|399.46|395.36|402.04|397.94|402.66|398.56|398.77|394.67|5188
1638478800000|2021-12-02 21:00:00|402.06|397.96|402.37|398.27|402.81|398.71|400.55|396.45|3733
1638482400000|2021-12-02 22:00:00|402.36|398.26|400.93|396.83|402.39|398.29|400.55|396.45|2853
1638486000000|2021-12-02 23:00:00|400.94|396.84|398.55|394.45|400.95|396.85|397.88|393.78|3961
1638489600000|2021-12-03 00:00:00|398.53|394.43|397.86|393.76|399.86|395.76|397.77|393.67|4010
1638493200000|2021-12-03 01:00:00|397.83|393.73|396.92|392.82|399.11|395.01|396.1|392|3826
1638496800000|2021-12-03 02:00:00|396.9|392.8|395.47|391.37|398.63|394.53|394.46|390.36|4525
1638500400000|2021-12-03 03:00:00|395.48|391.38|396.93|392.83|398.41|394.31|394.22|390.12|4259
1638504000000|2021-12-03 04:00:00|397|392.9|399.02|394.92|400.64|396.54|396.34|392.24|3764
1638507600000|2021-12-03 05:00:00|399.03|394.93|402.17|398.07|402.5|398.4|398.79|394.69|4025
1638511200000|2021-12-03 06:00:00|402.16|398.06|407.56|403.46|409.55|405.45|402.13|398.03|4167
1638514800000|2021-12-03 07:00:00|407.59|403.49|406.81|402.71|407.74|403.64|405.66|401.56|3930
1638518400000|2021-12-03 08:00:00|406.83|402.73|407.66|403.56|408.37|404.27|406.05|401.95|3756
1638522000000|2021-12-03 09:00:00|407.61|403.51|415.05|410.95|416.46|412.36|406.41|402.31|3799
1638525600000|2021-12-03 10:00:00|414.98|410.88|411.25|407.15|418.67|414.57|410.48|406.38|5867
1638529200000|2021-12-03 11:00:00|411.24|407.14|411.28|407.18|412.93|408.83|410.71|406.61|4672
1638532800000|2021-12-03 12:00:00|411.25|407.15|407.91|403.81|413.4|409.3|406.74|402.64|5570
1638536400000|2021-12-03 13:00:00|407.93|403.83|408.12|404.02|411.08|406.98|406.68|402.58|6326
1638540000000|2021-12-03 14:00:00|408.09|403.99|403.08|398.98|410.01|405.91|402.23|398.13|5959
1638543600000|2021-12-03 15:00:00|403.1|399|400.98|396.88|405.63|401.53|398.72|394.62|7137
1638547200000|2021-12-03 16:00:00|400.97|396.87|390.2|386.1|400.98|396.88|388.64|384.54|8665
1638550800000|2021-12-03 17:00:00|390.22|386.12|392.12|388.02|393.17|389.07|386.63|382.53|6544
1638554400000|2021-12-03 18:00:00|392.13|388.03|391.16|387.06|393.37|389.27|388.02|383.92|5964
1638558000000|2021-12-03 19:00:00|391.15|387.05|384.61|380.51|391.17|387.07|384.1|380|8238
1638561600000|2021-12-03 20:00:00|384.6|380.5|383.32|379.22|385.29|381.19|369.44|365.34|10348
1638565200000|2021-12-03 21:00:00|383.34|379.24|384.07|379.97|385.54|381.44|382.87|378.77|5706
1638604800000|2021-12-04 08:00:00|303.08|298.98|305.55|301.45|309.15|305.05|301.1|297|8385
1638608400000|2021-12-04 09:00:00|305.45|301.35|305.25|301.15|309|304.9|302.95|298.85|7606
1638612000000|2021-12-04 10:00:00|305.42|301.32|304.66|300.56|307.12|303.02|299.04|294.94|8076
1638615600000|2021-12-04 11:00:00|304.65|300.55|298.54|294.44|304.66|300.56|293.14|289.04|8370
1638619200000|2021-12-04 12:00:00|298.51|294.41|301.24|297.14|305.8|301.7|298.51|294.41|6848
1638622800000|2021-12-04 13:00:00|301.38|297.28|303.05|298.95|303.36|299.26|296.48|292.38|6796
1638626400000|2021-12-04 14:00:00|303.03|298.93|308.24|304.14|309.12|305.02|301.89|297.79|5775
1638630000000|2021-12-04 15:00:00|308.21|304.11|313.41|309.31|315.65|311.55|307.75|303.65|6765
1638633600000|2021-12-04 16:00:00|312.75|308.65|306.89|302.79|314.8|310.7|306.63|302.53|5850
1638637200000|2021-12-04 17:00:00|306.9|302.8|310.25|306.15|310.88|306.78|305.13|301.03|5589
1638640800000|2021-12-04 18:00:00|310.26|306.16|313.33|309.23|313.39|309.29|309.31|305.21|6275
1638644400000|2021-12-04 19:00:00|313.31|309.21|317.24|313.14|318.15|314.05|312.32|308.22|5556
1638648000000|2021-12-04 20:00:00|317.3|313.2|316.35|312.25|318.46|314.36|315.02|310.92|5931
1638651600000|2021-12-04 21:00:00|316.36|312.26|314.19|310.09|316.78|312.68|312.47|308.37|6151
1638655200000|2021-12-04 22:00:00|314.24|310.14|317.41|313.31|317.7|313.6|314|309.9|3378
1638658800000|2021-12-04 23:00:00|317.42|313.32|316.89|312.79|319.92|315.82|311.77|307.67|5344
1638662400000|2021-12-05 00:00:00|316.88|312.78|313.15|309.05|320.94|316.84|307.11|303.01|8311
1638666000000|2021-12-05 01:00:00|313.13|309.03|312.68|308.58|314.21|310.11|309.51|305.41|6177
1638669600000|2021-12-05 02:00:00|312.69|308.59|311.91|307.81|314.13|310.03|310.55|306.45|4622
1638673200000|2021-12-05 03:00:00|311.94|307.84|315.63|311.53|316.32|312.22|310.42|306.32|5157
1638676800000|2021-12-05 04:00:00|315.66|311.56|312.17|308.07|316.01|311.91|311.84|307.74|4312
1638680400000|2021-12-05 05:00:00|312.19|308.09|316.32|312.22|316.34|312.24|312.01|307.91|4611
1638684000000|2021-12-05 06:00:00|316.33|312.23|317.56|313.46|318.21|314.11|314.65|310.55|4594
1638687600000|2021-12-05 07:00:00|317.55|313.45|313.18|309.08|318.19|314.09|312.44|308.34|4566
1638691200000|2021-12-05 08:00:00|313.17|309.07|314.02|309.92|314.68|310.58|311.36|307.26|4473
1638694800000|2021-12-05 09:00:00|314.03|309.93|309.38|305.28|314.06|309.96|307.82|303.72|6487
1638698400000|2021-12-05 10:00:00|309.43|305.33|309.23|305.13|311.74|307.64|308.46|304.36|5539
1638702000000|2021-12-05 11:00:00|309.24|305.14|308.73|304.63|311.39|307.29|306.99|302.89|5439
1638705600000|2021-12-05 12:00:00|308.74|304.64|310.32|306.22|313.07|308.97|306.65|302.55|6495
1638709200000|2021-12-05 13:00:00|310.31|306.21|309.62|305.52|310.79|306.69|307.68|303.58|4659
1638712800000|2021-12-05 14:00:00|309.66|305.56|299.84|295.74|309.83|305.73|299.04|294.94|9028
1638716400000|2021-12-05 15:00:00|299.8|295.7|295.64|291.54|310.14|306.04|288.95|284.85|10892
1638720000000|2021-12-05 16:00:00|295.63|291.53|298.77|294.67|302.53|298.43|294.88|290.78|10061
1638723600000|2021-12-05 17:00:00|298.76|294.66|304.18|300.08|306.36|302.26|296.67|292.57|7405
1638727200000|2021-12-05 18:00:00|304.17|300.07|301.61|297.51|304.18|300.08|301.22|297.12|4999
1638730800000|2021-12-05 19:00:00|301.64|297.54|300.72|296.62|301.96|297.86|296.05|291.95|6784
1638734400000|2021-12-05 20:00:00|300.71|296.61|301.64|297.54|303.6|299.5|298.72|294.62|6238
1638738000000|2021-12-05 21:00:00|301.66|297.56|302.64|298.54|303.32|299.22|296.97|292.87|7241
1638741600000|2021-12-05 22:00:00|302.65|298.55|304.04|299.94|304.07|299.97|298.92|294.82|4970
1638745200000|2021-12-05 23:00:00|304.07|299.97|305.36|301.26|307.04|302.94|302.29|298.19|6691
1638748800000|2021-12-06 00:00:00|305.41|301.31|293.92|289.82|305.91|301.81|291|286.9|9142
1638752400000|2021-12-06 01:00:00|293.91|289.81|298.29|294.19|299.21|295.11|293.12|289.02|7668
1638756000000|2021-12-06 02:00:00|298.31|294.21|300.69|296.59|301.97|297.87|297.78|293.68|5244
1638759600000|2021-12-06 03:00:00|300.64|296.54|310.16|306.06|314.08|309.98|300.64|296.54|6395
1638763200000|2021-12-06 04:00:00|310.15|306.05|311.54|307.44|315.22|311.12|309.22|305.12|5713
1638766800000|2021-12-06 05:00:00|311.59|307.49|304.9|300.8|312.43|308.33|304.86|300.76|5131
1638770400000|2021-12-06 06:00:00|304.89|300.79|298.38|294.28|307.59|303.49|297.38|293.28|5943
1638774000000|2021-12-06 07:00:00|298.36|294.26|298.67|294.57|300.14|296.04|293.37|289.27|7877
1638777600000|2021-12-06 08:00:00|298.7|294.6|297.46|293.36|306.67|302.57|293.7|289.6|9878
1638781200000|2021-12-06 09:00:00|297.44|293.34|289.72|285.62|298.99|294.89|287.76|283.66|9540
1638784800000|2021-12-06 10:00:00|289.75|285.65|289.42|285.32|293.04|288.94|287.5|283.4|8645
1638788400000|2021-12-06 11:00:00|289.37|285.27|296.2|292.1|297.95|293.85|283.34|279.24|8800
1638792000000|2021-12-06 12:00:00|296.32|292.22|305.99|301.89|314.16|310.06|294.12|290.02|8713
1638795600000|2021-12-06 13:00:00|306.21|302.11|307.19|303.09|313.48|309.38|304.83|300.73|8482
1638799200000|2021-12-06 14:00:00|307.24|303.14|319.6|315.5|330.74|326.64|304.8|300.7|9969
1638802800000|2021-12-06 15:00:00|319.58|315.48|322.81|318.71|323.79|319.69|316.12|312.02|9812
1638806400000|2021-12-06 16:00:00|322.83|318.73|321.76|317.66|325.79|321.69|318.88|314.78|8018
1638810000000|2021-12-06 17:00:00|321.73|317.63|320.67|316.57|323.73|319.63|319.47|315.37|6439
1638813600000|2021-12-06 18:00:00|320.66|316.56|320.3|316.2|322.03|317.93|318.02|313.92|5177
1638817200000|2021-12-06 19:00:00|320.28|316.18|321.48|317.38|323.55|319.45|319.83|315.73|4843
1638820800000|2021-12-06 20:00:00|321.51|317.41|319.25|315.15|324.09|319.99|318.47|314.37|5372
1638824400000|2021-12-06 21:00:00|319.28|315.18|328.26|324.16|331.66|327.56|319.18|315.08|7057
1638828000000|2021-12-06 22:00:00|328.27|324.17|330|325.9|331.82|327.72|328.22|324.12|5961
1638831600000|2021-12-06 23:00:00|330.08|325.98|329.39|325.29|331.57|327.47|326.58|322.48|6540
1638835200000|2021-12-07 00:00:00|329.46|325.36|330.07|325.97|331.59|327.49|327.72|323.62|6634
1638838800000|2021-12-07 01:00:00|330.03|325.93|324.17|320.07|335.12|331.02|323.72|319.62|7686
1638842400000|2021-12-07 02:00:00|324.11|320.01|322.66|318.56|325.74|321.64|322.19|318.09|6199
1638846000000|2021-12-07 03:00:00|322.72|318.62|324.58|320.48|325.49|321.39|322.13|318.03|5194
1638849600000|2021-12-07 04:00:00|324.61|320.51|324.9|320.8|327.36|323.26|323.9|319.8|4997
1638853200000|2021-12-07 05:00:00|324.91|320.81|324.36|320.26|326.28|322.18|323.95|319.85|4453
1638856800000|2021-12-07 06:00:00|324.37|320.27|327.34|323.24|328.09|323.99|323.89|319.79|5009
1638860400000|2021-12-07 07:00:00|327.36|323.26|323.01|318.91|328.4|324.3|322.93|318.83|5174
1638864000000|2021-12-07 08:00:00|322.98|318.88|328.05|323.95|328.39|324.29|320.73|316.63|6065
1638867600000|2021-12-07 09:00:00|328.06|323.96|327.79|323.69|329.99|325.89|326.9|322.8|5063
1638871200000|2021-12-07 10:00:00|327.81|323.71|328.91|324.81|329.25|325.15|325.64|321.54|4612
1638874800000|2021-12-07 11:00:00|328.9|324.8|330.42|326.32|332.48|328.38|328.51|324.41|2956
1638878400000|2021-12-07 12:00:00|331.34|327.24|324.96|320.86|332.23|328.13|321.55|317.45|8028
1638882000000|2021-12-07 13:00:00|324.88|320.78|325.38|321.28|327.16|323.06|324.15|320.05|6179
1638885600000|2021-12-07 14:00:00|325.28|321.18|329.9|325.8|330.08|325.98|324.67|320.57|5849
1638889200000|2021-12-07 15:00:00|329.92|325.82|332.67|328.57|334.07|329.97|328.79|324.69|7208
1638892800000|2021-12-07 16:00:00|332.71|328.61|327.97|323.87|333.27|329.17|325.49|321.39|6063
1638896400000|2021-12-07 17:00:00|327.95|323.85|326.62|322.52|328.94|324.84|323.32|319.22|5429
1638900000000|2021-12-07 18:00:00|326.54|322.44|324.96|320.86|327.34|323.24|324.64|320.54|4372
1638903600000|2021-12-07 19:00:00|324.97|320.87|324.94|320.84|325.78|321.68|322.42|318.32|4990
1638907200000|2021-12-07 20:00:00|324.92|320.82|321.15|317.05|326.31|322.21|319.9|315.8|6913
1638910800000|2021-12-07 21:00:00|321.12|317.02|323.44|319.34|325.91|321.81|320.7|316.6|5732
1638914400000|2021-12-07 22:00:00|323.4|319.3|320.61|316.51|323.93|319.83|319.55|315.45|4512
1638918000000|2021-12-07 23:00:00|320.52|316.42|324.41|320.31|325|320.9|319.93|315.83|4695
1638921600000|2021-12-08 00:00:00|324.38|320.28|325.51|321.41|326.21|322.11|320.67|316.57|6284
1638925200000|2021-12-08 01:00:00|325.53|321.43|325.19|321.09|327.02|322.92|324.5|320.4|4787
1638928800000|2021-12-08 02:00:00|325.22|321.12|322.75|318.65|327.25|323.15|322.6|318.5|4369
1638932400000|2021-12-08 03:00:00|322.7|318.6|316.21|312.11|324.64|320.54|314.48|310.38|5485
1638936000000|2021-12-08 04:00:00|316.23|312.13|320.01|315.91|320.12|316.02|316.17|312.07|5245
1638939600000|2021-12-08 05:00:00|320.03|315.93|319.86|315.76|322.13|318.03|318.19|314.09|4611
1638943200000|2021-12-08 06:00:00|319.91|315.81|353.09|348.99|358.71|354.61|319.68|315.58|8220
1638946800000|2021-12-08 07:00:00|353.1|349|373.94|369.84|379.67|375.57|350.37|346.27|11247
1638950400000|2021-12-08 08:00:00|374.08|369.98|372.73|368.63|376.12|372.02|367.8|363.7|9197
1638954000000|2021-12-08 09:00:00|372.7|368.6|361.07|356.97|373.19|369.09|360.72|356.62|8458
1638957600000|2021-12-08 10:00:00|361.06|356.96|358.05|353.95|373.05|368.95|353.74|349.64|10035
1638961200000|2021-12-08 11:00:00|358.13|354.03|362.46|358.36|365.7|361.6|354.44|350.34|10456
1638964800000|2021-12-08 12:00:00|362.5|358.4|366.06|361.96|368.24|364.14|357.2|353.1|8873
1638968400000|2021-12-08 13:00:00|366|361.9|380.52|376.42|384.83|380.73|364.49|360.39|9461
1638972000000|2021-12-08 14:00:00|380.53|376.43|376.75|372.65|390.76|386.66|374.49|370.39|10845
1638975600000|2021-12-08 15:00:00|376.65|372.55|377.57|373.47|380.94|376.84|371.46|367.36|8928
1638979200000|2021-12-08 16:00:00|377.51|373.41|373.62|369.52|386.62|382.52|371.52|367.42|8423
1638982800000|2021-12-08 17:00:00|373.61|369.51|376.4|372.3|377.74|373.64|372.9|368.8|6240
1638986400000|2021-12-08 18:00:00|376.38|372.28|375.06|370.96|380.2|376.1|371.8|367.7|6785
1638990000000|2021-12-08 19:00:00|375.07|370.97|380.1|376|382.67|378.57|374.69|370.59|6203
1638993600000|2021-12-08 20:00:00|380.11|376.01|364.99|360.89|381.06|376.96|364.9|360.8|6757
1638997200000|2021-12-08 21:00:00|364.96|360.86|366.24|362.14|368.18|364.08|363.29|359.19|5889
1639000800000|2021-12-08 22:00:00|366.21|362.11|365.33|361.23|370.18|366.08|364.65|360.55|4297
1639004400000|2021-12-08 23:00:00|365.35|361.25|366.87|362.77|370.84|366.74|365.32|361.22|5198
1639008000000|2021-12-09 00:00:00|366.84|362.74|359.8|355.7|373.01|368.91|358.77|354.67|6766
1639011600000|2021-12-09 01:00:00|359.7|355.6|355.09|350.99|361.78|357.68|354.76|350.66|5904
1639015200000|2021-12-09 02:00:00|355.14|351.04|355.48|351.38|357.16|353.06|347.8|343.7|6350
1639018800000|2021-12-09 03:00:00|355.53|351.43|350.43|346.33|357.06|352.96|348.56|344.46|5381
1639022400000|2021-12-09 04:00:00|350.38|346.28|352.88|348.78|354.57|350.47|349.52|345.42|4798
1639026000000|2021-12-09 05:00:00|352.76|348.66|351.02|346.92|353.05|348.95|348.04|343.94|4440
1639029600000|2021-12-09 06:00:00|351.11|347.01|348.97|344.87|352.02|347.92|344.32|340.22|5169
1639033200000|2021-12-09 07:00:00|348.98|344.88|350.18|346.08|351.75|347.65|342.88|338.78|6094
1639036800000|2021-12-09 08:00:00|350.23|346.13|348|343.9|353.45|349.35|346.2|342.1|5592
1639040400000|2021-12-09 09:00:00|348.03|343.93|348.64|344.54|350.44|346.34|343.41|339.31|7251
1639044000000|2021-12-09 10:00:00|348.7|344.6|351.03|346.93|352.2|348.1|346.1|342|5879
1639047600000|2021-12-09 11:00:00|351|346.9|348.03|343.93|351.82|347.72|346.83|342.73|4941
1639051200000|2021-12-09 12:00:00|348.02|343.92|349.12|345.02|350.68|346.58|343.9|339.8|6040
1639054800000|2021-12-09 13:00:00|349.15|345.05|347.56|343.46|349.19|345.09|345.57|341.47|4884
1639058400000|2021-12-09 14:00:00|347.6|343.5|336.41|332.31|348.97|344.87|334.5|330.4|7207
1639062000000|2021-12-09 15:00:00|336.4|332.3|338.04|333.94|340.52|336.42|333.85|329.75|7907
1639065600000|2021-12-09 16:00:00|338.06|333.96|337.35|333.25|340.7|336.6|336.1|332|5962
1639069200000|2021-12-09 17:00:00|337.45|333.35|330.52|326.42|339.92|335.82|327.54|323.44|3636
1639072800000|2021-12-09 18:00:00|330.64|326.54|328.23|324.13|334.27|330.17|325.6|321.5|6272
1639076400000|2021-12-09 19:00:00|328.22|324.12|329.05|324.95|331.88|327.78|327.75|323.65|5343
1639080000000|2021-12-09 20:00:00|329.06|324.96|329.43|325.33|330.15|326.05|326.4|322.3|6367
1639083600000|2021-12-09 21:00:00|329.5|325.4|330.47|326.37|331.75|327.65|327.65|323.55|4701
1639087200000|2021-12-09 22:00:00|330.46|326.36|330.26|326.16|333.41|329.31|329.37|325.27|3281
1639090800000|2021-12-09 23:00:00|330.27|326.17|324.33|320.23|331.86|327.76|323.53|319.43|5566
1639094400000|2021-12-10 00:00:00|324.32|320.22|327.84|323.74|332.46|328.36|323.59|319.49|7195
1639098000000|2021-12-10 01:00:00|327.81|323.71|330.45|326.35|331.12|327.02|325.39|321.29|5594
1639101600000|2021-12-10 02:00:00|330.42|326.32|330.17|326.07|331.96|327.86|328.46|324.36|4661
1639105200000|2021-12-10 03:00:00|330.19|326.09|327.58|323.48|330.51|326.41|326.3|322.2|3808
1639108800000|2021-12-10 04:00:00|327.59|323.49|327.34|323.24|332.32|328.22|326.29|322.19|4808
1639112400000|2021-12-10 05:00:00|327.36|323.26|327.49|323.39|329.85|325.75|324.48|320.38|5178
1639116000000|2021-12-10 06:00:00|327.55|323.45|319.87|315.77|328.62|324.52|319.22|315.12|5935
1639119600000|2021-12-10 07:00:00|319.8|315.7|320.73|316.63|322.15|318.05|317.36|313.26|7206
1639123200000|2021-12-10 08:00:00|320.75|316.65|321.76|317.66|323.24|319.14|319.31|315.21|5581
1639126800000|2021-12-10 09:00:00|321.75|317.65|324.1|320|324.71|320.61|319.42|315.32|5071
1639130400000|2021-12-10 10:00:00|324.11|320.01|322.06|317.96|324.81|320.71|321.45|317.35|4480
1639134000000|2021-12-10 11:00:00|322.08|317.98|328.48|324.38|328.49|324.39|321.66|317.56|4824
1639137600000|2021-12-10 12:00:00|328.49|324.39|329.74|325.64|330.5|326.4|328.06|323.96|4700
1639141200000|2021-12-10 13:00:00|329.73|325.63|333.59|329.49|336.54|332.44|328.49|324.39|6047
1639144800000|2021-12-10 14:00:00|333.53|329.43|319.29|315.19|334.76|330.66|318.06|313.96|6690
1639148400000|2021-12-10 15:00:00|319.3|315.2|314.52|310.42|321.12|317.02|312.15|308.05|7698
1639152000000|2021-12-10 16:00:00|314.5|310.4|311.92|307.82|314.51|310.41|307.47|303.37|7628
1639155600000|2021-12-10 17:00:00|311.88|307.78|313.26|309.16|313.77|309.67|309.63|305.53|5751
1639159200000|2021-12-10 18:00:00|313.32|309.22|314.02|309.92|315.86|311.76|312.57|308.47|4738
1639162800000|2021-12-10 19:00:00|314|309.9|315.24|311.14|315.84|311.74|312.74|308.64|3871
1639166400000|2021-12-10 20:00:00|315.25|311.15|317.75|313.65|318.21|314.11|315.17|311.07|3658
1639170000000|2021-12-10 21:00:00|317.8|313.7|314.83|310.73|318.45|314.35|314.56|310.46|2705
1639209600000|2021-12-11 08:00:00|352.8|348.7|350.48|346.38|355.35|351.25|348.46|344.36|6520
1639213200000|2021-12-11 09:00:00|350.5|346.4|348.08|343.98|351.24|347.14|346.07|341.97|4208
1639216800000|2021-12-11 10:00:00|348.09|343.99|344.79|340.69|349.69|345.59|344.09|339.99|3628
1639220400000|2021-12-11 11:00:00|344.84|340.74|345.71|341.61|347.56|343.46|340.65|336.55|4794
1639224000000|2021-12-11 12:00:00|345.72|341.62|348.4|344.3|349.23|345.13|344.68|340.58|3730
1639227600000|2021-12-11 13:00:00|348.38|344.28|339.51|335.41|348.76|344.66|337.04|332.94|5612
1639231200000|2021-12-11 14:00:00|339.5|335.4|339.23|335.13|341.45|337.35|336.66|332.56|4092
1639234800000|2021-12-11 15:00:00|339.24|335.14|341.18|337.08|342.41|338.31|338.56|334.46|3956
1639238400000|2021-12-11 16:00:00|341.17|337.07|340.78|336.68|346.25|342.15|340.05|335.95|4495
1639242000000|2021-12-11 17:00:00|340.8|336.7|341.61|337.51|342.64|338.54|338.13|334.03|3308
1639245600000|2021-12-11 18:00:00|341.62|337.52|340.45|336.35|343.49|339.39|339.79|335.69|3083
1639249200000|2021-12-11 19:00:00|340.46|336.36|339.17|335.07|340.62|336.52|338.15|334.05|2682
1639252800000|2021-12-11 20:00:00|339.19|335.09|341.48|337.38|342.37|338.27|337.85|333.75|2878
1639256400000|2021-12-11 21:00:00|341.52|337.42|342.56|338.46|343.28|339.18|338.71|334.61|3097
1639260000000|2021-12-11 22:00:00|342.59|338.49|342.65|338.55|344.5|340.4|341.39|337.29|2045
1639263600000|2021-12-11 23:00:00|342.66|338.56|343.2|339.1|346.9|342.8|341.72|337.62|3860
1639267200000|2021-12-12 00:00:00|343.22|339.12|339.48|335.38|345.4|341.3|335.35|331.25|4082
1639270800000|2021-12-12 01:00:00|339.47|335.37|341.02|336.92|342.83|338.73|339.43|335.33|2871
1639274400000|2021-12-12 02:00:00|341.03|336.93|348.57|344.47|353.28|349.18|339.54|335.44|4577
1639278000000|2021-12-12 03:00:00|348.58|344.48|349.4|345.3|351.52|347.42|345.45|341.35|4333
1639281600000|2021-12-12 04:00:00|349.41|345.31|340.54|336.44|349.71|345.61|340.34|336.24|4261
1639285200000|2021-12-12 05:00:00|340.52|336.42|341.37|337.27|343.77|339.67|340.45|336.35|3416
1639288800000|2021-12-12 06:00:00|341.38|337.28|344.61|340.51|345.76|341.66|341.07|336.97|2718
1639292400000|2021-12-12 07:00:00|344.65|340.55|342.79|338.69|344.72|340.62|342.14|338.04|2547
1639296000000|2021-12-12 08:00:00|342.8|338.7|336.39|332.29|343.16|339.06|335.13|331.03|2984
1639299600000|2021-12-12 09:00:00|336.38|332.28|331.72|327.62|337.6|333.5|331.47|327.37|3289
1639303200000|2021-12-12 10:00:00|331.71|327.61|329.51|325.41|332.6|328.5|325.85|321.75|3924
1639306800000|2021-12-12 11:00:00|329.52|325.42|330.81|326.71|331.87|327.77|328.38|324.28|3488
1639310400000|2021-12-12 12:00:00|330.85|326.75|331.44|327.34|334.28|330.18|330.01|325.91|3583
1639314000000|2021-12-12 13:00:00|331.43|327.33|332.56|328.46|332.96|328.86|329.78|325.68|3032
1639317600000|2021-12-12 14:00:00|332.55|328.45|333.64|329.54|334.3|330.2|331.62|327.52|2163
1639321200000|2021-12-12 15:00:00|333.63|329.53|331.4|327.3|334.32|330.22|330.44|326.34|2317
1639324800000|2021-12-12 16:00:00|331.41|327.31|333.75|329.65|333.97|329.87|330.7|326.6|2124
1639328400000|2021-12-12 17:00:00|333.78|329.68|336.29|332.19|337.3|333.2|333.77|329.67|4114
1639332000000|2021-12-12 18:00:00|336.3|332.2|337.67|333.57|340.21|336.11|336.3|332.2|4015
1639335600000|2021-12-12 19:00:00|337.62|333.52|338.24|334.14|339.23|335.13|337.57|333.47|2876
1639339200000|2021-12-12 20:00:00|338.26|334.16|338.89|334.79|342.07|337.97|338.12|334.02|2861
1639342800000|2021-12-12 21:00:00|338.86|334.76|336.81|332.71|338.92|334.82|336.69|332.59|2410
1639346400000|2021-12-12 22:00:00|336.84|332.74|337.79|333.69|338.61|334.51|336.83|332.73|2052
1639350000000|2021-12-12 23:00:00|337.78|333.68|335.54|331.44|338.26|334.16|335.24|331.14|3602
1639353600000|2021-12-13 00:00:00|335.53|331.43|329.23|325.13|336.94|332.84|329.17|325.07|4650
1639357200000|2021-12-13 01:00:00|329.22|325.12|320.8|316.7|329.3|325.2|320.74|316.64|5661
1639360800000|2021-12-13 02:00:00|320.75|316.65|321.28|317.18|323.96|319.86|319.62|315.52|3472
1639364400000|2021-12-13 03:00:00|321.27|317.17|324.53|320.43|324.9|320.8|320.41|316.31|3714
1639368000000|2021-12-13 04:00:00|324.54|320.44|326.39|322.29|326.74|322.64|323.16|319.06|3144
1639371600000|2021-12-13 05:00:00|326.32|322.22|326.02|321.92|326.55|322.45|321.58|317.48|3930
1639375200000|2021-12-13 06:00:00|326|321.9|318.48|314.38|326.06|321.96|316.88|312.78|3730
1639378800000|2021-12-13 07:00:00|318.49|314.39|319.36|315.26|321.5|317.4|318.29|314.19|3856
1639382400000|2021-12-13 08:00:00|319.35|315.25|324.48|320.38|325.33|321.23|316.63|312.53|4482
1639386000000|2021-12-13 09:00:00|324.47|320.37|322.59|318.49|324.59|320.49|320.8|316.7|3600
1639389600000|2021-12-13 10:00:00|322.56|318.46|322.48|318.38|323.55|319.45|320.36|316.26|3588
1639393200000|2021-12-13 11:00:00|322.49|318.39|323.74|319.64|324.54|320.44|321.39|317.29|3073
1639396800000|2021-12-13 12:00:00|323.73|319.63|330.41|326.31|341.7|337.6|322.96|318.86|6831
1639400400000|2021-12-13 13:00:00|330.38|326.28|328.5|324.4|331.37|327.27|325.92|321.82|5344
1639404000000|2021-12-13 14:00:00|328.45|324.35|320.28|316.18|328.59|324.49|315.86|311.76|5750
1639407600000|2021-12-13 15:00:00|320.3|316.2|313.44|309.34|320.41|316.31|310.45|306.35|6716
1639411200000|2021-12-13 16:00:00|313.43|309.33|313.67|309.57|316.06|311.96|309.42|305.32|6667
1639414800000|2021-12-13 17:00:00|313.68|309.58|315.41|311.31|317.74|313.64|313.21|309.11|4297
1639418400000|2021-12-13 18:00:00|315.45|311.35|314.42|310.32|315.87|311.77|312.54|308.44|3379
1639422000000|2021-12-13 19:00:00|314.41|310.31|308.88|304.78|314.82|310.72|303.15|299.05|7240
1639425600000|2021-12-13 20:00:00|308.83|304.73|309.76|305.66|311.8|307.7|307.62|303.52|5462
1639429200000|2021-12-13 21:00:00|309.77|305.67|312.58|308.48|313.01|308.91|307.4|303.3|5149
1639432800000|2021-12-13 22:00:00|312.62|308.52|316.81|312.71|317.72|313.62|312.1|308|3433
1639436400000|2021-12-13 23:00:00|316.84|312.74|311.51|307.41|317.35|313.25|310.76|306.66|4577
1639440000000|2021-12-14 00:00:00|311.36|307.26|313.55|309.45|316.37|312.27|306.64|302.54|5194
1639443600000|2021-12-14 01:00:00|313.58|309.48|323.56|319.46|325.98|321.88|311.38|307.28|4867
1639447200000|2021-12-14 02:00:00|323.57|319.47|318.21|314.11|323.79|319.69|314.36|310.26|6194
1639450800000|2021-12-14 03:00:00|318.19|314.09|324.42|320.32|328.37|324.27|317.45|313.35|6827
1639454400000|2021-12-14 04:00:00|324.46|320.36|324.48|320.38|330.26|326.16|322.67|318.57|6461
1639458000000|2021-12-14 05:00:00|324.53|320.43|322.83|318.73|327.08|322.98|321.37|317.27|5596
1639461600000|2021-12-14 06:00:00|322.89|318.79|338.43|334.33|340.67|336.57|322.74|318.64|9172
1639465200000|2021-12-14 07:00:00|338.41|334.31|338.89|334.79|344.65|340.55|336.35|332.25|7414
1639468800000|2021-12-14 08:00:00|338.82|334.72|338.49|334.39|340.77|336.67|334.94|330.84|6059
1639472400000|2021-12-14 09:00:00|338.48|334.38|335.35|331.25|339.15|335.05|331.42|327.32|6091
1639476000000|2021-12-14 10:00:00|335.32|331.22|336.17|332.07|340.42|336.32|335|330.9|6584
1639479600000|2021-12-14 11:00:00|336.16|332.06|338.69|334.59|340.82|336.72|334.98|330.88|5966
1639483200000|2021-12-14 12:00:00|338.7|334.6|335.19|331.09|344.74|340.64|332.35|328.25|7166
1639486800000|2021-12-14 13:00:00|335.2|331.1|328.67|324.57|336.67|332.57|325.51|321.41|6204
1639490400000|2021-12-14 14:00:00|328.68|324.58|332.53|328.43|332.68|328.58|326.49|322.39|6161
1639494000000|2021-12-14 15:00:00|332.5|328.4|328.99|324.89|335.09|330.99|326.53|322.43|6001
1639497600000|2021-12-14 16:00:00|328.98|324.88|330.81|326.71|333.53|329.43|327.17|323.07|6253
1639501200000|2021-12-14 17:00:00|330.92|326.82|328.56|324.46|333.9|329.8|328.18|324.08|5194
1639504800000|2021-12-14 18:00:00|328.6|324.5|330.64|326.54|332.44|328.34|323.18|319.08|6215
1639508400000|2021-12-14 19:00:00|330.76|326.66|334.31|330.21|336.16|332.06|330.55|326.45|5760
1639512000000|2021-12-14 20:00:00|334.29|330.19|337.42|333.32|339.59|335.49|334.24|330.14|5678
1639515600000|2021-12-14 21:00:00|337.44|333.34|337.78|333.68|340.5|336.4|335.71|331.61|5700
1639519200000|2021-12-14 22:00:00|337.77|333.67|336.08|331.98|338.24|334.14|334.19|330.09|3465
1639522800000|2021-12-14 23:00:00|336.09|331.99|337.55|333.45|339.34|335.24|334.71|330.61|3966
1639526400000|2021-12-15 00:00:00|337.52|333.42|336.48|332.38|341.93|337.83|336.16|332.06|5439
1639530000000|2021-12-15 01:00:00|336.47|332.37|333.47|329.37|336.52|332.42|333.24|329.14|4556
1639533600000|2021-12-15 02:00:00|333.44|329.34|336.68|332.58|338.49|334.39|330.68|326.58|4821
1639537200000|2021-12-15 03:00:00|336.72|332.62|340.75|336.65|341.79|337.69|335.62|331.52|4694
1639540800000|2021-12-15 04:00:00|340.74|336.64|338.32|334.22|343.6|339.5|336.54|332.44|5444
1639544400000|2021-12-15 05:00:00|338.33|334.23|337.64|333.54|339.76|335.66|336.45|332.35|4135
1639548000000|2021-12-15 06:00:00|337.66|333.56|337.42|333.32|340.79|336.69|337.35|333.25|3972
1639551600000|2021-12-15 07:00:00|337.44|333.34|338.67|334.57|338.76|334.66|335.15|331.05|4088
1639555200000|2021-12-15 08:00:00|338.77|334.67|340.42|336.32|342.89|338.79|338.62|334.52|4809
1639558800000|2021-12-15 09:00:00|340.35|336.25|348.52|344.42|351.61|347.51|339.96|335.86|5413
1639562400000|2021-12-15 10:00:00|348.51|344.41|344.79|340.69|349.7|345.6|343.91|339.81|5533
1639566000000|2021-12-15 11:00:00|344.73|340.63|342.86|338.76|347|342.9|341.37|337.27|4970
1639569600000|2021-12-15 12:00:00|342.87|338.77|332.12|328.02|344.07|339.97|331|326.9|6181
1639573200000|2021-12-15 13:00:00|332.13|328.03|332.92|328.82|335.07|330.97|331.65|327.55|5622
1639576800000|2021-12-15 14:00:00|332.94|328.84|325.42|321.32|334.97|330.87|324.13|320.03|5474
1639580400000|2021-12-15 15:00:00|325.37|321.27|318.36|314.26|325.97|321.87|317.77|313.67|5259
1639584000000|2021-12-15 16:00:00|318.4|314.3|319.69|315.59|321.69|317.59|315.9|311.8|5546
1639587600000|2021-12-15 17:00:00|319.68|315.58|320.26|316.16|321.48|317.38|318.12|314.02|4320
1639591200000|2021-12-15 18:00:00|320.15|316.05|327.1|323|330.34|326.24|319.23|315.13|5390
1639594800000|2021-12-15 19:00:00|327.11|323.01|337.83|333.73|339.85|335.75|321.67|317.57|8892
1639598400000|2021-12-15 20:00:00|337.84|333.74|341.45|337.35|345.25|341.15|337.17|333.07|7021
1639602000000|2021-12-15 21:00:00|341.47|337.37|341.05|336.95|343.3|339.2|340.33|336.23|4818
1639605600000|2021-12-15 22:00:00|341.06|336.96|338.14|334.04|342.76|338.66|337.43|333.33|3041
1639609200000|2021-12-15 23:00:00|338.12|334.02|338.5|334.4|339.74|335.64|337.46|333.36|3929
1639612800000|2021-12-16 00:00:00|338.51|334.41|337.72|333.62|340.76|336.66|337.49|333.39|4240
1639616400000|2021-12-16 01:00:00|337.71|333.61|337.83|333.73|338.66|334.56|334.76|330.66|3554
1639620000000|2021-12-16 02:00:00|337.86|333.76|337.13|333.03|337.94|333.84|336.07|331.97|3427
1639623600000|2021-12-16 03:00:00|337.15|333.05|337.46|333.36|337.75|333.65|335.2|331.1|3594
1639627200000|2021-12-16 04:00:00|337.39|333.29|333.01|328.91|338.75|334.65|331.67|327.57|4236
1639630800000|2021-12-16 05:00:00|333.16|329.06|329.46|325.36|334.47|330.37|329.24|325.14|4521
1639634400000|2021-12-16 06:00:00|329.45|325.35|333.78|329.68|333.78|329.68|327.7|323.6|3733
1639638000000|2021-12-16 07:00:00|333.79|329.69|333.48|329.38|341.9|337.8|332.67|328.57|5609
1639641600000|2021-12-16 08:00:00|333.51|329.41|334.61|330.51|336.04|331.94|332.52|328.42|4023
1639645200000|2021-12-16 09:00:00|334.56|330.46|336.18|332.08|336.49|332.39|334.56|330.46|3060
1639648800000|2021-12-16 10:00:00|336.14|332.04|336.37|332.27|339.61|335.51|336.14|332.04|3446
1639652400000|2021-12-16 11:00:00|336.41|332.31|339.31|335.21|340.58|336.48|334.72|330.62|4632
1639656000000|2021-12-16 12:00:00|339.27|335.17|332.92|328.82|339.37|335.27|332.03|327.93|5028
1639659600000|2021-12-16 13:00:00|332.93|328.83|336.4|332.3|337.61|333.51|330.64|326.54|5186
1639663200000|2021-12-16 14:00:00|336.38|332.28|334.29|330.19|336.6|332.5|334.19|330.09|4543
1639666800000|2021-12-16 15:00:00|334.23|330.13|334.69|330.59|335.84|331.74|331.74|327.64|4943
1639670400000|2021-12-16 16:00:00|334.72|330.62|334.71|330.61|336.76|332.66|333.47|329.37|5143
1639674000000|2021-12-16 17:00:00|334.69|330.59|331.45|327.35|334.91|330.81|330.69|326.59|4105
1639677600000|2021-12-16 18:00:00|331.44|327.34|331.64|327.54|333.89|329.79|329.88|325.78|4129
1639681200000|2021-12-16 19:00:00|331.63|327.53|327.04|322.94|332.72|328.62|325.35|321.25|4724
1639684800000|2021-12-16 20:00:00|327.03|322.93|328.43|324.33|330.46|326.36|326.6|322.5|4091
1639688400000|2021-12-16 21:00:00|328.45|324.35|330.14|326.04|330.39|326.29|328.34|324.24|2765
1639692000000|2021-12-16 22:00:00|329.92|325.82|326.1|322|330.35|326.25|323.87|319.77|2884
1639695600000|2021-12-16 23:00:00|326.12|322.02|323.28|319.18|326.12|322.02|321.52|317.42|4074
1639699200000|2021-12-17 00:00:00|323.29|319.19|325.97|321.87|326.96|322.86|321.87|317.77|4822
1639702800000|2021-12-17 01:00:00|325.96|321.86|326.63|322.53|328.85|324.75|325.44|321.34|4157
1639706400000|2021-12-17 02:00:00|326.64|322.54|325.77|321.67|326.77|322.67|324.23|320.13|3517
1639710000000|2021-12-17 03:00:00|325.79|321.69|325.51|321.41|326.05|321.95|323.82|319.72|3518
1639713600000|2021-12-17 04:00:00|325.5|321.4|326.68|322.58|327.39|323.29|325.33|321.23|3308
1639717200000|2021-12-17 05:00:00|326.66|322.56|324.69|320.59|328.4|324.3|323.61|319.51|3602
1639720800000|2021-12-17 06:00:00|324.6|320.5|321.76|317.66|325.56|321.46|321.74|317.64|3559
1639724400000|2021-12-17 07:00:00|321.79|317.69|321.11|317.01|321.97|317.87|317.63|313.53|5504
1639728000000|2021-12-17 08:00:00|321.12|317.02|323.45|319.35|323.94|319.84|320.31|316.21|4635
1639731600000|2021-12-17 09:00:00|323.46|319.36|322.38|318.28|324.45|320.35|321.26|317.16|4211
1639735200000|2021-12-17 10:00:00|322.39|318.29|318.33|314.23|322.47|318.37|317.31|313.21|4881
1639738800000|2021-12-17 11:00:00|318.32|314.22|318.67|314.57|320.87|316.77|317.57|313.47|4114
1639742400000|2021-12-17 12:00:00|318.66|314.56|319.65|315.55|321.42|317.32|316.8|312.7|4059
1639746000000|2021-12-17 13:00:00|319.72|315.62|318.59|314.49|321.44|317.34|317.73|313.63|3829
1639749600000|2021-12-17 14:00:00|318.61|314.51|311.45|307.35|318.89|314.79|307.66|303.56|6586
1639753200000|2021-12-17 15:00:00|311.43|307.33|317.76|313.66|317.82|313.72|307.97|303.87|6544
1639756800000|2021-12-17 16:00:00|317.68|313.58|320.87|316.77|323.19|319.09|316.11|312.01|6122
1639760400000|2021-12-17 17:00:00|320.89|316.79|316.82|312.72|320.89|316.79|315.82|311.72|4333
1639764000000|2021-12-17 18:00:00|316.8|312.7|319.55|315.45|319.96|315.86|316.57|312.47|3860
1639767600000|2021-12-17 19:00:00|319.63|315.53|317.39|313.29|320.03|315.93|317.23|313.13|3616
1639771200000|2021-12-17 20:00:00|317.41|313.31|314.52|310.42|317.91|313.81|313.81|309.71|4611
1639774800000|2021-12-17 21:00:00|314.48|310.38|320.61|316.51|321.4|317.3|313.77|309.67|4043
1639814400000|2021-12-18 08:00:00|324.65|320.55|324.24|320.14|326.92|322.82|323.4|319.3|3140
1639818000000|2021-12-18 09:00:00|324.25|320.15|326.74|322.64|326.83|322.73|324.25|320.15|2730
1639821600000|2021-12-18 10:00:00|326.8|322.7|327.49|323.39|328.52|324.42|325.49|321.39|3464
1639825200000|2021-12-18 11:00:00|327.5|323.4|326.55|322.45|327.96|323.86|326.12|322.02|3105
1639828800000|2021-12-18 12:00:00|326.56|322.46|325.7|321.6|326.96|322.86|324.02|319.92|2831
1639832400000|2021-12-18 13:00:00|325.71|321.61|329.71|325.61|332.91|328.81|324.79|320.69|4573
1639836000000|2021-12-18 14:00:00|329.72|325.62|331.66|327.56|332.75|328.65|329.06|324.96|4072
1639839600000|2021-12-18 15:00:00|331.65|327.55|328.65|324.55|331.71|327.61|328.28|324.18|3411
1639843200000|2021-12-18 16:00:00|328.63|324.53|326.73|322.63|329.66|325.56|326.55|322.45|2870
1639846800000|2021-12-18 17:00:00|326.78|322.68|326.28|322.18|327.41|323.31|325.43|321.33|3281
1639850400000|2021-12-18 18:00:00|326.29|322.19|326.68|322.58|326.9|322.8|325.43|321.33|2475
1639854000000|2021-12-18 19:00:00|326.64|322.54|325.65|321.55|326.75|322.65|323.09|318.99|3261
1639857600000|2021-12-18 20:00:00|325.64|321.54|325.79|321.69|326.28|322.18|324.23|320.13|3056
1639861200000|2021-12-18 21:00:00|325.77|321.67|326.71|322.61|326.72|322.62|325.01|320.91|3297
1639864800000|2021-12-18 22:00:00|326.65|322.55|325.79|321.69|327.61|323.51|325.37|321.27|1868
1639868400000|2021-12-18 23:00:00|325.72|321.62|326.42|322.32|327.09|322.99|325.11|321.01|2949
1639872000000|2021-12-19 00:00:00|326.41|322.31|324.36|320.26|326.71|322.61|323.62|319.52|3961
1639875600000|2021-12-19 01:00:00|324.37|320.27|322.76|318.66|325.77|321.67|320.86|316.76|4470
1639879200000|2021-12-19 02:00:00|322.73|318.63|328.25|324.15|328.54|324.44|322.56|318.46|3654
1639882800000|2021-12-19 03:00:00|328.24|324.14|330.5|326.4|332.71|328.61|328.24|324.14|5325
1639886400000|2021-12-19 04:00:00|330.48|326.38|330.57|326.47|332.05|327.95|330.46|326.36|3291
1639890000000|2021-12-19 05:00:00|330.61|326.51|327.69|323.59|330.82|326.72|326.77|322.67|3156
1639893600000|2021-12-19 06:00:00|327.64|323.54|328.66|324.56|330.53|326.43|326.64|322.54|3213
1639897200000|2021-12-19 07:00:00|328.65|324.55|328.15|324.05|330.06|325.96|327.87|323.77|3100
1639900800000|2021-12-19 08:00:00|328.18|324.08|327.56|323.46|328.6|324.5|326.55|322.45|2973
1639904400000|2021-12-19 09:00:00|327.54|323.44|325.8|321.7|328.02|323.92|325.1|321|3662
1639908000000|2021-12-19 10:00:00|325.74|321.64|325.32|321.22|325.9|321.8|323.28|319.18|3574
1639911600000|2021-12-19 11:00:00|325.33|321.23|325.52|321.42|325.82|321.72|323.46|319.36|2939
1639915200000|2021-12-19 12:00:00|325.51|321.41|327.79|323.69|327.87|323.77|323.73|319.63|3092
1639918800000|2021-12-19 13:00:00|327.76|323.66|329.06|324.96|329.57|325.47|322.67|318.57|4244
1639922400000|2021-12-19 14:00:00|329.08|324.98|326.61|322.51|332.45|328.35|324.57|320.47|5516
1639926000000|2021-12-19 15:00:00|326.62|322.52|325.69|321.59|326.96|322.86|324.61|320.51|3272
1639929600000|2021-12-19 16:00:00|325.67|321.57|324.35|320.25|329.76|325.66|324.28|320.18|3635
1639933200000|2021-12-19 17:00:00|324.28|320.18|325.37|321.27|325.53|321.43|323.46|319.36|3026
1639936800000|2021-12-19 18:00:00|325.36|321.26|323.74|319.64|325.37|321.27|322.14|318.04|3182
1639940400000|2021-12-19 19:00:00|323.75|319.65|320.99|316.89|324.45|320.35|319.72|315.62|4107
1639944000000|2021-12-19 20:00:00|321.03|316.93|322.16|318.06|322.78|318.68|319.6|315.5|2931
1639947600000|2021-12-19 21:00:00|322.17|318.07|321.96|317.86|323.51|319.41|321.55|317.45|2264
1639951200000|2021-12-19 22:00:00|321.95|317.85|324.74|320.64|325.6|321.5|321.5|317.4|2584
1639954800000|2021-12-19 23:00:00|324.73|320.63|320.76|316.66|325.5|321.4|320.36|316.26|3286
1639958400000|2021-12-20 00:00:00|320.81|316.71|322.74|318.64|322.74|318.64|317.03|312.93|4321
1639962000000|2021-12-20 01:00:00|322.68|318.58|323.41|319.31|324.71|320.61|319.83|315.73|4550
1639965600000|2021-12-20 02:00:00|323.4|319.3|326.39|322.29|330.86|326.76|320.68|316.58|5330
1639969200000|2021-12-20 03:00:00|326.4|322.3|330.53|326.43|332.11|328.01|324.69|320.59|5934
1639972800000|2021-12-20 04:00:00|330.55|326.45|332.35|328.25|335.87|331.77|329.26|325.16|6127
1639976400000|2021-12-20 05:00:00|332.36|328.26|325.36|321.26|333.39|329.29|324.63|320.53|5752
1639980000000|2021-12-20 06:00:00|325.35|321.25|329.46|325.36|329.57|325.47|323.86|319.76|4793
1639983600000|2021-12-20 07:00:00|329.52|325.42|325.75|321.65|329.65|325.55|324.42|320.32|5047
1639987200000|2021-12-20 08:00:00|325.7|321.6|323.92|319.82|327.81|323.71|322.87|318.77|4961
1639990800000|2021-12-20 09:00:00|323.91|319.81|314.43|310.33|324.38|320.28|313.74|309.64|6719
1639994400000|2021-12-20 10:00:00|314.44|310.34|315.58|311.48|317.58|313.48|314.05|309.95|4799
1639998000000|2021-12-20 11:00:00|315.59|311.49|316.71|312.61|317.89|313.79|315.08|310.98|4409
1640001600000|2021-12-20 12:00:00|316.7|312.6|313.48|309.38|316.81|312.71|311.74|307.64|5260
1640005200000|2021-12-20 13:00:00|313.44|309.34|313.08|308.98|315.65|311.55|311.32|307.22|5004
1640008800000|2021-12-20 14:00:00|313.07|308.97|318.23|314.13|318.23|314.13|311.42|307.32|7195
1640012400000|2021-12-20 15:00:00|318.19|314.09|312.63|308.53|318.19|314.09|311.68|307.58|5581
1640016000000|2021-12-20 16:00:00|312.65|308.55|316.76|312.66|316.81|312.71|311.42|307.32|5108
1640019600000|2021-12-20 17:00:00|316.77|312.67|314.73|310.63|317.37|313.27|314.36|310.26|4336
1640023200000|2021-12-20 18:00:00|314.72|310.62|317.44|313.34|318.28|314.18|314.37|310.27|4183
1640026800000|2021-12-20 19:00:00|317.45|313.35|319.59|315.49|320.4|316.3|317.25|313.15|4090
1640030400000|2021-12-20 20:00:00|319.62|315.52|322.67|318.57|323.59|319.49|319.59|315.49|5457
1640034000000|2021-12-20 21:00:00|322.68|318.58|320.87|316.77|325.12|321.02|320.73|316.63|4659
1640037600000|2021-12-20 22:00:00|320.86|316.76|318.36|314.26|321.76|317.66|318.35|314.25|2550
1640041200000|2021-12-20 23:00:00|318.37|314.27|320.79|316.69|322.6|318.5|318.37|314.27|3661
1640044800000|2021-12-21 00:00:00|320.84|316.74|326.74|322.64|326.82|322.72|319.45|315.35|4908
1640048400000|2021-12-21 01:00:00|326.71|322.61|328.18|324.08|330.99|326.89|325.47|321.37|6193
1640052000000|2021-12-21 02:00:00|328.17|324.07|330.11|326.01|330.9|326.8|326.81|322.71|4269
1640055600000|2021-12-21 03:00:00|330.13|326.03|334.56|330.46|336.62|332.52|329.37|325.27|6163
1640059200000|2021-12-21 04:00:00|334.55|330.45|334.97|330.87|337.96|333.86|334.49|330.39|5420
1640062800000|2021-12-21 05:00:00|334.94|330.84|332.13|328.03|335.99|331.89|330.57|326.47|4727
1640066400000|2021-12-21 06:00:00|332.14|328.04|332.13|328.03|333.51|329.41|331.08|326.98|3749
1640070000000|2021-12-21 07:00:00|332.14|328.04|331.21|327.11|332.71|328.61|330.39|326.29|3060
1640073600000|2021-12-21 08:00:00|331.19|327.09|332.65|328.55|334.37|330.27|329.89|325.79|4062
1640077200000|2021-12-21 09:00:00|332.66|328.56|332.6|328.5|333.51|329.41|331.96|327.86|3707
1640080800000|2021-12-21 10:00:00|332.61|328.51|331.31|327.21|333.26|329.16|331.27|327.17|3032
1640084400000|2021-12-21 11:00:00|331.33|327.23|331.48|327.38|332.52|328.42|330.57|326.47|3446
1640088000000|2021-12-21 12:00:00|331.51|327.41|332.52|328.42|335.56|331.46|331.09|326.99|4247
1640091600000|2021-12-21 13:00:00|332.53|328.43|332.31|328.21|332.73|328.63|330.25|326.15|3604
1640095200000|2021-12-21 14:00:00|332.3|328.2|330.15|326.05|332.5|328.4|328.53|324.43|4074
1640098800000|2021-12-21 15:00:00|330.11|326.01|328.52|324.42|330.79|326.69|326.69|322.59|4099
1640102400000|2021-12-21 16:00:00|328.56|324.46|330.32|326.22|330.88|326.78|328.19|324.09|3212
1640106000000|2021-12-21 17:00:00|330.33|326.23|330.6|326.5|331.48|327.38|329.45|325.35|2811
1640109600000|2021-12-21 18:00:00|330.58|326.48|330.52|326.42|331.24|327.14|329.33|325.23|2330
1640113200000|2021-12-21 19:00:00|330.51|326.41|332.3|328.2|332.47|328.37|330.4|326.3|2656
1640116800000|2021-12-21 20:00:00|332.29|328.19|333.49|329.39|333.91|329.81|331.97|327.87|3191
1640120400000|2021-12-21 21:00:00|333.48|329.38|335.53|331.43|336.86|332.76|333.06|328.96|3366
1640124000000|2021-12-21 22:00:00|335.54|331.44|336.79|332.69|336.79|332.69|335.06|330.96|2076
1640127600000|2021-12-21 23:00:00|336.73|332.63|333.31|329.21|336.85|332.75|333.11|329.01|3422
1640131200000|2021-12-22 00:00:00|333.3|329.2|335.5|331.4|342.18|338.08|333.29|329.19|4360
1640134800000|2021-12-22 01:00:00|335.48|331.38|338.54|334.44|338.67|334.57|335.43|331.33|3072
1640138400000|2021-12-22 02:00:00|338.58|334.48|339.43|335.33|341.52|337.42|337.32|333.22|3682
1640142000000|2021-12-22 03:00:00|339.45|335.35|339.69|335.59|339.8|335.7|337.97|333.87|3270
1640145600000|2021-12-22 04:00:00|339.7|335.6|338.36|334.26|340.22|336.12|337|332.9|3134
1640149200000|2021-12-22 05:00:00|338.35|334.25|335.1|331|338.53|334.43|334.55|330.45|3050
1640152800000|2021-12-22 06:00:00|335.11|331.01|335.62|331.52|336.76|332.66|334.15|330.05|3360
1640156400000|2021-12-22 07:00:00|335.67|331.57|337.32|333.22|337.75|333.65|335.35|331.25|3332
1640160000000|2021-12-22 08:00:00|337.39|333.29|337.3|333.2|339.3|335.2|336.13|332.03|3356
1640163600000|2021-12-22 09:00:00|337.31|333.21|335.63|331.53|338.15|334.05|333.91|329.81|3347
1640167200000|2021-12-22 10:00:00|335.59|331.49|337.56|333.46|337.71|333.61|334.79|330.69|2924
1640170800000|2021-12-22 11:00:00|337.55|333.45|337.6|333.5|339.79|335.69|337.1|333|3150
1640174400000|2021-12-22 12:00:00|337.62|333.52|332.99|328.89|339.33|335.23|330.86|326.76|4241
1640178000000|2021-12-22 13:00:00|333|328.9|335.25|331.15|335.4|331.3|332.59|328.49|4255
1640181600000|2021-12-22 14:00:00|335.2|331.1|336.21|332.11|336.71|332.61|333.46|329.36|3765
1640185200000|2021-12-22 15:00:00|336.22|332.12|341.41|337.31|341.69|337.59|335.35|331.25|4463
1640188800000|2021-12-22 16:00:00|341.39|337.29|343.15|339.05|344.86|340.76|338.77|334.67|5023
1640192400000|2021-12-22 17:00:00|343.13|339.03|337.25|333.15|343.71|339.61|336.38|332.28|4041
1640196000000|2021-12-22 18:00:00|337.24|333.14|337|332.9|340.01|335.91|336.61|332.51|3470
1640199600000|2021-12-22 19:00:00|336.99|332.89|339.12|335.02|340.06|335.96|335.65|331.55|3429
1640203200000|2021-12-22 20:00:00|339.19|335.09|339.23|335.13|340.46|336.36|338.48|334.38|2589
1640206800000|2021-12-22 21:00:00|339.24|335.14|340.63|336.53|341.52|337.42|338.54|334.44|2701
1640210400000|2021-12-22 22:00:00|340.68|336.58|340.57|336.47|340.7|336.6|337.73|333.63|2105
1640214000000|2021-12-22 23:00:00|340.62|336.52|337.16|333.06|340.65|336.55|336.13|332.03|3655
1640217600000|2021-12-23 00:00:00|337.21|333.11|335.79|331.69|338.9|334.8|332.94|328.84|5336
1640221200000|2021-12-23 01:00:00|335.76|331.66|336.83|332.73|336.89|332.79|333.25|329.15|3770
1640224800000|2021-12-23 02:00:00|336.84|332.74|337.06|332.96|339.81|335.71|336.02|331.92|4048
1640228400000|2021-12-23 03:00:00|337.1|333|337.8|333.7|338.31|334.21|334.58|330.48|3602
1640232000000|2021-12-23 04:00:00|337.84|333.74|336.29|332.19|338.67|334.57|336.12|332.02|3179
1640235600000|2021-12-23 05:00:00|336.3|332.2|336.9|332.8|338.04|333.94|336.22|332.12|2926
1640239200000|2021-12-23 06:00:00|336.91|332.81|339.74|335.64|340.65|336.55|335.82|331.72|3317
1640242800000|2021-12-23 07:00:00|339.75|335.65|334.9|330.8|340.16|336.06|334.18|330.08|4008
1640246400000|2021-12-23 08:00:00|334.94|330.84|336.74|332.64|336.88|332.78|334.19|330.09|3899
1640250000000|2021-12-23 09:00:00|336.73|332.63|336.38|332.28|336.89|332.79|334.45|330.35|3593
1640253600000|2021-12-23 10:00:00|336.4|332.3|338.35|334.25|339.17|335.07|336.11|332.01|3689
1640257200000|2021-12-23 11:00:00|338.42|334.32|337.17|333.07|339.37|335.27|335.55|331.45|3766
1640260800000|2021-12-23 12:00:00|337.19|333.09|339.26|335.16|339.7|335.6|335.81|331.71|3819
1640264400000|2021-12-23 13:00:00|339.27|335.17|339.13|335.03|341.81|337.71|338.84|334.74|3402
1640268000000|2021-12-23 14:00:00|339.15|335.05|338.9|334.8|340.48|336.38|337.4|333.3|3688
1640271600000|2021-12-23 15:00:00|338.91|334.81|340.75|336.65|341.23|337.13|338.57|334.47|3092
1640275200000|2021-12-23 16:00:00|340.74|336.64|346.6|342.5|350.76|346.66|338.62|334.52|4451
1640278800000|2021-12-23 17:00:00|346.62|342.52|349.93|345.83|351.02|346.92|343.62|339.52|5451
1640282400000|2021-12-23 18:00:00|349.95|345.85|351.85|347.75|353.94|349.84|349.95|345.85|5465
1640286000000|2021-12-23 19:00:00|351.95|347.85|352.68|348.58|355.11|351.01|351.28|347.18|4877
1640289600000|2021-12-23 20:00:00|352.69|348.59|349.59|345.49|353.23|349.13|349.27|345.17|4706
1640293200000|2021-12-23 21:00:00|349.61|345.51|349.75|345.65|350.1|346|347.88|343.78|2891
1640296800000|2021-12-23 22:00:00|349.77|345.67|351.07|346.97|352.81|348.71|349.24|345.14|1582
1640300400000|2021-12-23 23:00:00|351.06|346.96|352.29|348.19|352.39|348.29|350.1|346|2460
1640304000000|2021-12-24 00:00:00|352.31|348.21|352.17|348.07|353.7|349.6|350.5|346.4|2733
1640307600000|2021-12-24 01:00:00|352.14|348.04|351.53|347.43|353.26|349.16|350.72|346.62|3010
1640311200000|2021-12-24 02:00:00|351.54|347.44|350.3|346.2|351.88|347.78|350.12|346.02|2521
1640314800000|2021-12-24 03:00:00|350.29|346.19|349.47|345.37|350.53|346.43|348.22|344.12|2274
1640318400000|2021-12-24 04:00:00|349.46|345.36|348.66|344.56|349.86|345.76|348.53|344.43|1512
1640322000000|2021-12-24 05:00:00|348.63|344.53|348.15|344.05|348.64|344.54|345.63|341.53|2165
1640325600000|2021-12-24 06:00:00|348.14|344.04|348.12|344.02|348.53|344.43|345.66|341.56|2577
1640329200000|2021-12-24 07:00:00|348.13|344.03|348.21|344.11|349.83|345.73|347.36|343.26|1939
1640332800000|2021-12-24 08:00:00|348.22|344.12|349.21|345.11|350.31|346.21|347.4|343.3|2348
1640336400000|2021-12-24 09:00:00|349.19|345.09|350.77|346.67|350.81|346.71|348.57|344.47|1738
1640340000000|2021-12-24 10:00:00|350.75|346.65|350.36|346.26|350.86|346.76|349.53|345.43|558
1640343600000|2021-12-24 11:00:00|349.5|345.4|347.47|343.37|351.06|346.96|346.56|342.46|2423
1640347200000|2021-12-24 12:00:00|347.46|343.36|348.49|344.39|350.4|346.3|345.45|341.35|2600
1640350800000|2021-12-24 13:00:00|348.5|344.4|348.45|344.35|349.86|345.76|347.77|343.67|2176
1640354400000|2021-12-24 14:00:00|348.46|344.36|347.43|343.33|351.51|347.41|346.99|342.89|2482
1640358000000|2021-12-24 15:00:00|347.42|343.32|346.64|342.54|347.42|343.32|341.72|337.62|4575
1640361600000|2021-12-24 16:00:00|346.62|342.52|346.7|342.6|348.67|344.57|345.3|341.2|3197
1640365200000|2021-12-24 17:00:00|346.64|342.54|348.3|344.2|350.26|346.16|345.42|341.32|2681
1640368800000|2021-12-24 18:00:00|348.29|344.19|350.02|345.92|350.95|346.85|347.24|343.14|2772
1640372400000|2021-12-24 19:00:00|350.04|345.94|344.35|340.25|350.48|346.38|343.99|339.89|3223
1640376000000|2021-12-24 20:00:00|344.37|340.27|346.64|342.54|347.27|343.17|343.28|339.18|2972
1640379600000|2021-12-24 21:00:00|346.65|342.55|345.53|341.43|346.77|342.67|345.23|341.13|2114
1640502000000|2021-12-26 07:00:00|345.74|341.64|337.46|333.36|345.74|341.64|337.46|333.36|4
1640505600000|2021-12-26 08:00:00|337.33|333.23|337.68|333.58|339.29|335.19|336.75|332.65|1558
1640509200000|2021-12-26 09:00:00|337.7|333.6|339.22|335.12|340.12|336.02|337.42|333.32|1950
1640512800000|2021-12-26 10:00:00|339.21|335.11|339.85|335.75|340.23|336.13|338.23|334.13|1808
1640516400000|2021-12-26 11:00:00|339.86|335.76|336.45|332.35|340.39|336.29|334.22|330.12|2525
1640520000000|2021-12-26 12:00:00|336.44|332.34|338.1|334|338.44|334.34|335.33|331.23|2440
1640523600000|2021-12-26 13:00:00|338.11|334.01|338.16|334.06|338.71|334.61|337.55|333.45|2030
1640527200000|2021-12-26 14:00:00|338.17|334.07|338.26|334.16|338.4|334.3|336.97|332.87|1881
1640530800000|2021-12-26 15:00:00|338.25|334.15|338.77|334.67|340.21|336.11|338.22|334.12|1734
1640534400000|2021-12-26 16:00:00|338.78|334.68|340.56|336.46|341.27|337.17|338.55|334.45|1872
1640538000000|2021-12-26 17:00:00|340.55|336.45|341.16|337.06|341.46|337.36|339.69|335.59|1358
1640541600000|2021-12-26 18:00:00|341.19|337.09|341.4|337.3|341.81|337.71|340.41|336.31|1694
1640545200000|2021-12-26 19:00:00|341.39|337.29|341.88|337.78|342.24|338.14|340.78|336.68|1429
1640548800000|2021-12-26 20:00:00|341.87|337.77|341.6|337.5|342.65|338.55|341.57|337.47|1179
1640552400000|2021-12-26 21:00:00|341.61|337.51|342.39|338.29|343.51|339.41|338.34|334.24|2741
1640556000000|2021-12-26 22:00:00|342.4|338.3|343.37|339.27|343.54|339.44|342.25|338.15|1848
1640559600000|2021-12-26 23:00:00|343.39|339.29|341.59|337.49|343.8|339.7|341.29|337.19|2921
1640563200000|2021-12-27 00:00:00|341.65|337.55|340.47|336.37|342.91|338.81|340.18|336.08|3061
1640566800000|2021-12-27 01:00:00|340.48|336.38|341.3|337.2|341.42|337.32|339.12|335.02|2340
1640570400000|2021-12-27 02:00:00|341.31|337.21|341.19|337.09|341.74|337.64|340.34|336.24|2954
1640574000000|2021-12-27 03:00:00|341.18|337.08|342.32|338.22|342.65|338.55|341.13|337.03|2097
1640577600000|2021-12-27 04:00:00|342.31|338.21|342.17|338.07|342.61|338.51|341.44|337.34|2745
1640581200000|2021-12-27 05:00:00|342.16|338.06|341.65|337.55|343.45|339.35|341.41|337.31|2394
1640584800000|2021-12-27 06:00:00|341.64|337.54|342.39|338.29|343|338.9|340.69|336.59|2296
1640588400000|2021-12-27 07:00:00|342.41|338.31|342.62|338.52|344.15|340.05|341.72|337.62|2855
1640592000000|2021-12-27 08:00:00|342.65|338.55|342.69|338.59|345.82|341.72|342.48|338.38|2773
1640595600000|2021-12-27 09:00:00|342.68|338.58|346.63|342.53|347.52|343.42|342.51|338.41|2864
1640599200000|2021-12-27 10:00:00|346.62|342.52|346.52|342.42|347.25|343.15|345.73|341.63|2766
1640602800000|2021-12-27 11:00:00|346.53|342.43|349.16|345.06|349.62|345.52|346.51|342.41|3235
1640606400000|2021-12-27 12:00:00|349.12|345.02|348.34|344.24|351.19|347.09|346.28|342.18|4303
1640610000000|2021-12-27 13:00:00|348.35|344.25|348.79|344.69|349|344.9|347.55|343.45|3287
1640613600000|2021-12-27 14:00:00|348.78|344.68|349.27|345.17|350.12|346.02|347.6|343.5|3216
1640617200000|2021-12-27 15:00:00|349.34|345.24|348.28|344.18|349.85|345.75|347.8|343.7|2659
1640620800000|2021-12-27 16:00:00|348.24|344.14|349.04|344.94|349.08|344.98|347.26|343.16|2662
1640624400000|2021-12-27 17:00:00|349.05|344.95|351.24|347.14|351.88|347.78|348.73|344.63|3365
1640628000000|2021-12-27 18:00:00|351.23|347.13|349.47|345.37|351.38|347.28|349.1|345|2653
1640631600000|2021-12-27 19:00:00|349.52|345.42|348.06|343.96|349.93|345.83|347.65|343.55|2764
1640635200000|2021-12-27 20:00:00|348.04|343.94|348.53|344.43|349.35|345.25|346.62|342.52|2743
1640638800000|2021-12-27 21:00:00|348.54|344.44|345.54|341.44|348.78|344.68|345.41|341.31|2728
1640642400000|2021-12-27 22:00:00|345.57|341.47|343.45|339.35|346.76|342.66|340.66|336.56|2093
1640646000000|2021-12-27 23:00:00|343.46|339.36|341.28|337.18|343.93|339.83|341.18|337.08|3873
1640649600000|2021-12-28 00:00:00|341.3|337.2|339.7|335.6|341.32|337.22|336.6|332.5|5392
1640653200000|2021-12-28 01:00:00|339.72|335.62|334.23|330.13|339.73|335.63|330.58|326.48|5525
1640656800000|2021-12-28 02:00:00|334.22|330.12|333.09|328.99|335.41|331.31|331.65|327.55|4430
1640660400000|2021-12-28 03:00:00|333.11|329.01|331.41|327.31|333.13|329.03|328.2|324.1|4658
1640664000000|2021-12-28 04:00:00|331.39|327.29|326.54|322.44|331.41|327.31|323.19|319.09|5475
1640667600000|2021-12-28 05:00:00|326.5|322.4|328.41|324.31|329.08|324.98|325.19|321.09|3645
1640671200000|2021-12-28 06:00:00|328.4|324.3|328.3|324.2|330.04|325.94|327.5|323.4|3033
1640674800000|2021-12-28 07:00:00|328.27|324.17|328.5|324.4|329.07|324.97|326.88|322.78|2788
1640678400000|2021-12-28 08:00:00|328.48|324.38|329.65|325.55|330.33|326.23|327.36|323.26|3260
1640682000000|2021-12-28 09:00:00|329.66|325.56|328.45|324.35|330.79|326.69|328.14|324.04|3196
1640685600000|2021-12-28 10:00:00|328.48|324.38|329.34|325.24|329.35|325.25|328.46|324.36|147
1640689200000|2021-12-28 11:00:00|330.22|326.12|330.59|326.49|331.39|327.29|329.09|324.99|3052
1640692800000|2021-12-28 12:00:00|330.6|326.5|328.91|324.81|331.46|327.36|328.8|324.7|3092
1640696400000|2021-12-28 13:00:00|328.9|324.8|329.17|325.07|330.71|326.61|328.45|324.35|3381
1640700000000|2021-12-28 14:00:00|329.18|325.08|327.49|323.39|330.64|326.54|323.92|319.82|4953
1640703600000|2021-12-28 15:00:00|327.5|323.4|326.39|322.29|328.63|324.53|325.54|321.44|3648
1640707200000|2021-12-28 16:00:00|326.38|322.28|324.36|320.26|326.75|322.65|321.19|317.09|4568
1640710800000|2021-12-28 17:00:00|324.37|320.27|319.4|315.3|324.5|320.4|316.28|312.18|4429
1640714400000|2021-12-28 18:00:00|319.39|315.29|318.57|314.47|319.75|315.65|316.54|312.44|3504
1640718000000|2021-12-28 19:00:00|318.5|314.4|316.2|312.1|318.6|314.5|312.6|308.5|4330
1640721600000|2021-12-28 20:00:00|316.21|312.11|317.02|312.92|318.46|314.36|314.38|310.28|3681
1640725200000|2021-12-28 21:00:00|317.01|312.91|314.36|310.26|317.35|313.25|313.58|309.48|3121
1640728800000|2021-12-28 22:00:00|314.37|310.27|317.36|313.26|317.48|313.38|314.33|310.23|2169
1640732400000|2021-12-28 23:00:00|317.35|313.25|315|310.9|318.65|314.55|314.79|310.69|3274
1640736000000|2021-12-29 00:00:00|315.06|310.96|317.61|313.51|317.71|313.61|312.97|308.87|3935
1640739600000|2021-12-29 01:00:00|317.62|313.52|317.2|313.1|319.38|315.28|316.62|312.52|3420
1640743200000|2021-12-29 02:00:00|317.19|313.09|319.72|315.62|319.91|315.81|317.09|312.99|2605
1640746800000|2021-12-29 03:00:00|319.69|315.59|320.29|316.19|320.87|316.77|319.29|315.19|2479
1640750400000|2021-12-29 04:00:00|320.28|316.18|318.53|314.43|320.88|316.78|318.41|314.31|2437
1640754000000|2021-12-29 05:00:00|318.54|314.44|318.07|313.97|319.74|315.64|317.1|313|2009
1640757600000|2021-12-29 06:00:00|318.08|313.98|319.17|315.07|319.7|315.6|317.91|313.81|2377
1640761200000|2021-12-29 07:00:00|319.19|315.09|317.84|313.74|319.76|315.66|316.45|312.35|2871
1640764800000|2021-12-29 08:00:00|317.89|313.79|320.24|316.14|320.96|316.86|317.72|313.62|3142
1640768400000|2021-12-29 09:00:00|320.26|316.16|322.25|318.15|323.74|319.64|317.75|313.65|3649
1640772000000|2021-12-29 10:00:00|322.23|318.13|319.77|315.67|322.52|318.42|318.89|314.79|3549
1640775600000|2021-12-29 11:00:00|319.78|315.68|320.48|316.38|320.76|316.66|318.6|314.5|2743
1640779200000|2021-12-29 12:00:00|320.5|316.4|314.43|310.33|320.5|316.4|313.2|309.1|5946
1640782800000|2021-12-29 13:00:00|314.45|310.35|313.5|309.4|315.23|311.13|306.88|302.78|6083
1640786400000|2021-12-29 14:00:00|313.49|309.39|316.46|312.36|316.96|312.86|311.89|307.79|5548
1640790000000|2021-12-29 15:00:00|316.42|312.32|316.25|312.15|317.55|313.45|315.14|311.04|4224
1640793600000|2021-12-29 16:00:00|316.31|312.21|314.03|309.93|316.47|312.37|312.68|308.58|3622
1640797200000|2021-12-29 17:00:00|314.05|309.95|312.14|308.04|314.49|310.39|311.44|307.34|3091
1640800800000|2021-12-29 18:00:00|312.15|308.05|312.18|308.08|314.46|310.36|311.6|307.5|3125
1640804400000|2021-12-29 19:00:00|312.16|308.06|310.29|306.19|312.55|308.45|308.87|304.77|3857
1640808000000|2021-12-29 20:00:00|310.3|306.2|309.85|305.75|313.57|309.47|309.57|305.47|4298
1640811600000|2021-12-29 21:00:00|309.86|305.76|309.58|305.48|310.3|306.2|307.4|303.3|3837
1640815200000|2021-12-29 22:00:00|309.59|305.49|309.95|305.85|310.86|306.76|308.26|304.16|2041
1640818800000|2021-12-29 23:00:00|309.92|305.82|305.14|301.04|310.96|306.86|303.32|299.22|6580
1640822400000|2021-12-30 00:00:00|305.09|300.99|304.48|300.38|305.74|301.64|298.38|294.28|6485
1640826000000|2021-12-30 01:00:00|304.47|300.37|303.52|299.42|304.79|300.69|302.25|298.15|4589
1640829600000|2021-12-30 02:00:00|303.49|299.39|303.3|299.2|303.76|299.66|300.73|296.63|4087
1640833200000|2021-12-30 03:00:00|303.33|299.23|302.01|297.91|303.52|299.42|301.53|297.43|3669
1640836800000|2021-12-30 04:00:00|302.02|297.92|303.64|299.54|305.13|301.03|301.9|297.8|2864
1640840400000|2021-12-30 05:00:00|303.65|299.55|303.87|299.77|304.42|300.32|301.99|297.89|2857
1640844000000|2021-12-30 06:00:00|303.88|299.78|306.51|302.41|307.16|303.06|303.44|299.34|2891
1640847600000|2021-12-30 07:00:00|306.49|302.39|307.83|303.73|308.55|304.45|305.76|301.66|3449
1640851200000|2021-12-30 08:00:00|307.86|303.76|305.92|301.82|308.96|304.86|305.73|301.63|3365
1640854800000|2021-12-30 09:00:00|305.93|301.83|305.87|301.77|307.86|303.76|305.52|301.42|3523
1640858400000|2021-12-30 10:00:00|305.88|301.78|307.38|303.28|307.44|303.34|305.51|301.41|2990
1640862000000|2021-12-30 11:00:00|307.39|303.29|311.25|307.15|311.84|307.74|307.28|303.18|3806
1640865600000|2021-12-30 12:00:00|311.22|307.12|312.38|308.28|313.74|309.64|310.2|306.1|3594
1640869200000|2021-12-30 13:00:00|312.41|308.31|310.13|306.03|312.64|308.54|310.13|306.03|3210
1640872800000|2021-12-30 14:00:00|310.17|306.07|309.84|305.74|310.41|306.31|308.51|304.41|4160
1640876400000|2021-12-30 15:00:00|309.83|305.73|309.07|304.97|311.32|307.22|308.99|304.89|3731
1640880000000|2021-12-30 16:00:00|309.03|304.93|310.87|306.77|311.51|307.41|308.82|304.72|4310
1640883600000|2021-12-30 17:00:00|310.88|306.78|310.75|306.65|311.88|307.78|310.18|306.08|3612
1640887200000|2021-12-30 18:00:00|310.71|306.61|311.9|307.8|312.34|308.24|309.5|305.4|3093
1640890800000|2021-12-30 19:00:00|311.91|307.81|310.63|306.53|312.36|308.26|310.2|306.1|3039
1640894400000|2021-12-30 20:00:00|310.62|306.52|308.1|304|311.71|307.61|307.11|303.01|3626
1640898000000|2021-12-30 21:00:00|308.11|304.01|308.64|304.54|309.22|305.12|306.47|302.37|3735
1640901600000|2021-12-30 22:00:00|308.6|304.5|307.73|303.63|308.85|304.75|305.88|301.78|2434
1640905200000|2021-12-30 23:00:00|307.72|303.62|309.74|305.64|309.91|305.81|307.11|303.01|4103
1640908800000|2021-12-31 00:00:00|309.75|305.65|308.77|304.67|310.98|306.88|307|302.9|4097
1640912400000|2021-12-31 01:00:00|308.79|304.69|310.34|306.24|311.75|307.65|306.93|302.83|4086
1640916000000|2021-12-31 02:00:00|310.37|306.27|309.63|305.53|310.39|306.29|308.08|303.98|3193
1640919600000|2021-12-31 03:00:00|309.65|305.55|310.48|306.38|310.88|306.78|308.48|304.38|2954
1640923200000|2021-12-31 04:00:00|310.49|306.39|311.15|307.05|312.23|308.13|310.42|306.32|2572
1640926800000|2021-12-31 05:00:00|311.16|307.06|310.41|306.31|311.42|307.32|309.46|305.36|2478
1640930400000|2021-12-31 06:00:00|310.43|306.33|309.84|305.74|310.8|306.7|308.67|304.57|3028
1640934000000|2021-12-31 07:00:00|309.88|305.78|309.5|305.4|310.36|306.26|306.78|302.68|3722
1640937600000|2021-12-31 08:00:00|309.52|305.42|315.58|311.48|317.07|312.97|308.4|304.3|5562
1640941200000|2021-12-31 09:00:00|315.57|311.47|314.78|310.68|316.77|312.67|314.35|310.25|3925
1640944800000|2021-12-31 10:00:00|314.8|310.7|314.39|310.29|315.98|311.88|313.78|309.68|2927
1640948400000|2021-12-31 11:00:00|314.41|310.31|313.54|309.44|317.28|313.18|313.53|309.43|3588
1640952000000|2021-12-31 12:00:00|314.03|309.93|314.35|310.25|315.19|311.09|313.34|309.24|3058
1640955600000|2021-12-31 13:00:00|314.34|310.24|313.73|309.63|314.7|310.6|313.55|309.45|2663
1640959200000|2021-12-31 14:00:00|313.75|309.65|313.75|309.65|314.72|310.62|312.88|308.78|2836
1640962800000|2021-12-31 15:00:00|313.76|309.66|314.31|310.21|315.8|311.7|313.6|309.5|3034
1640966400000|2021-12-31 16:00:00|314.37|310.27|310.76|306.66|315|310.9|310.33|306.23|3287
1640970000000|2021-12-31 17:00:00|310.77|306.67|309.29|305.19|311.4|307.3|306.78|302.68|4877
1640973600000|2021-12-31 18:00:00|309.3|305.2|306.86|302.76|309.66|305.56|305.92|301.82|3713
1640977200000|2021-12-31 19:00:00|306.85|302.75|300.21|296.11|306.88|302.78|299.69|295.59|5597
1640980800000|2021-12-31 20:00:00|300.23|296.13|300.29|296.19|303.03|298.93|299.63|295.53|5242
1640984400000|2021-12-31 21:00:00|300.21|296.11|304.57|300.47|305.08|300.98|300.21|296.11|4619
1641110400000|2022-01-02 08:00:00|316.69|312.59|318.22|314.12|318.29|314.19|315.38|311.28|1829
1641114000000|2022-01-02 09:00:00|318.23|314.13|318.95|314.85|319.84|315.74|317.89|313.79|1700
1641117600000|2022-01-02 10:00:00|318.94|314.84|319.69|315.59|320.56|316.46|318.67|314.57|1456
1641121200000|2022-01-02 11:00:00|319.7|315.6|321.96|317.86|321.96|317.86|319.55|315.45|1476
1641124800000|2022-01-02 12:00:00|321.95|317.85|323.3|319.2|323.74|319.64|320.68|316.58|2867
1641128400000|2022-01-02 13:00:00|323.31|319.21|320.56|316.46|323.33|319.23|320.34|316.24|2471
1641132000000|2022-01-02 14:00:00|320.55|316.45|322.31|318.21|322.31|318.21|320.16|316.06|1938
1641135600000|2022-01-02 15:00:00|322.29|318.19|324.68|320.58|325.39|321.29|322.19|318.09|2561
1641139200000|2022-01-02 16:00:00|324.7|320.6|327.41|323.31|328.23|324.13|324.57|320.47|3032
1641142800000|2022-01-02 17:00:00|327.43|323.33|325.27|321.17|328.54|324.44|325.12|321.02|3471
1641146400000|2022-01-02 18:00:00|325.26|321.16|324.58|320.48|325.33|321.23|321.52|317.42|3307
1641150000000|2022-01-02 19:00:00|324.61|320.51|326.65|322.55|326.81|322.71|324.2|320.1|2765
1641153600000|2022-01-02 20:00:00|326.66|322.56|329.24|325.14|329.37|325.27|325.86|321.76|2038
1641157200000|2022-01-02 21:00:00|329.22|325.12|326.16|322.06|329.22|325.12|325.76|321.66|2182
1641160800000|2022-01-02 22:00:00|325.94|321.84|327.29|323.19|327.94|323.84|325.86|321.76|1865
1641164400000|2022-01-02 23:00:00|327.27|323.17|327.29|323.19|327.95|323.85|326.91|322.81|3128
1641168000000|2022-01-03 00:00:00|327.27|323.17|323.13|319.03|327.3|323.2|322.89|318.79|3228
1641171600000|2022-01-03 01:00:00|323.11|319.01|323.55|319.45|323.72|319.62|321.8|317.7|2759
1641175200000|2022-01-03 02:00:00|323.51|319.41|324.02|319.92|324.03|319.93|322.01|317.91|2776
1641178800000|2022-01-03 03:00:00|324.03|319.93|322.57|318.47|325.18|321.08|321.65|317.55|2947
1641182400000|2022-01-03 04:00:00|322.55|318.45|322.07|317.97|323.22|319.12|321.97|317.87|2278
1641186000000|2022-01-03 05:00:00|322.05|317.95|323.26|319.16|323.71|319.61|321.81|317.71|2804
1641189600000|2022-01-03 06:00:00|323.24|319.14|321.3|317.2|323.31|319.21|320.64|316.54|2654
1641193200000|2022-01-03 07:00:00|321.29|317.19|322.24|318.14|322.34|318.24|320.14|316.04|2919
1641196800000|2022-01-03 08:00:00|322.25|318.15|321.82|317.72|322.92|318.82|321.48|317.38|2664
1641200400000|2022-01-03 09:00:00|321.84|317.74|322.64|318.54|322.96|318.86|321.11|317.01|3241
1641204000000|2022-01-03 10:00:00|322.61|318.51|323.26|319.16|323.76|319.66|322.05|317.95|3062
1641207600000|2022-01-03 11:00:00|323.2|319.1|323.86|319.76|324.82|320.72|323.2|319.1|2799
1641211200000|2022-01-03 12:00:00|323.85|319.75|322.91|318.81|324.56|320.46|322.56|318.46|2809
1641214800000|2022-01-03 13:00:00|322.97|318.87|323.07|318.97|324.57|320.47|322.94|318.84|2425
1641218400000|2022-01-03 14:00:00|323.06|318.96|322.11|318.01|324.46|320.36|321.77|317.67|3808
1641222000000|2022-01-03 15:00:00|322.14|318.04|321|316.9|323.47|319.37|320.5|316.4|3576
1641225600000|2022-01-03 16:00:00|320.95|316.85|318.45|314.35|321.72|317.62|317.12|313.02|5239
1641229200000|2022-01-03 17:00:00|318.44|314.34|319.88|315.78|320.73|316.63|318.23|314.13|3901
1641232800000|2022-01-03 18:00:00|319.87|315.77|320.49|316.39|321.53|317.43|319.79|315.69|3813
1641236400000|2022-01-03 19:00:00|320.48|316.38|320.42|316.32|322.4|318.3|320.02|315.92|3193
1641240000000|2022-01-03 20:00:00|320.38|316.28|317.81|313.71|320.54|316.44|315.51|311.41|5347
1641243600000|2022-01-03 21:00:00|317.82|313.72|318.44|314.34|319.68|315.58|317.17|313.07|3480
1641247200000|2022-01-03 22:00:00|318.46|314.36|320.61|316.51|321.53|317.43|318.32|314.22|2126
1641250800000|2022-01-03 23:00:00|320.62|316.52|321.52|317.42|322.31|318.21|320.43|316.33|3366
1641254400000|2022-01-04 00:00:00|321.54|317.44|319.81|315.71|322.61|318.51|319.09|314.99|4075
1641258000000|2022-01-04 01:00:00|319.8|315.7|318.37|314.27|321.91|317.81|318.11|314.01|3991
1641261600000|2022-01-04 02:00:00|318.36|314.26|318.28|314.18|319.6|315.5|316.63|312.53|3922
1641265200000|2022-01-04 03:00:00|318.27|314.17|319.14|315.04|319.41|315.31|316.26|312.16|3635
1641268800000|2022-01-04 04:00:00|319.16|315.06|317.35|313.25|319.88|315.78|317.33|313.23|3043
1641272400000|2022-01-04 05:00:00|317.34|313.24|319.44|315.34|319.69|315.59|317.03|312.93|2918
1641276000000|2022-01-04 06:00:00|319.45|315.35|320.45|316.35|320.84|316.74|318.57|314.47|3055
1641279600000|2022-01-04 07:00:00|320.44|316.34|322.2|318.1|322.2|318.1|320.14|316.04|2668
1641283200000|2022-01-04 08:00:00|322.25|318.15|322.53|318.43|323|318.9|321.22|317.12|2914
1641286800000|2022-01-04 09:00:00|322.55|318.45|321.65|317.55|323.22|319.12|320.59|316.49|2755
1641290400000|2022-01-04 10:00:00|321.73|317.63|323.63|319.53|324.13|320.03|320.95|316.85|3008
1641294000000|2022-01-04 11:00:00|323.69|319.59|326|321.9|326.87|322.77|323.69|319.59|3602
1641297600000|2022-01-04 12:00:00|326.01|321.91|324.63|320.53|326.58|322.48|322.8|318.7|2957
1641301200000|2022-01-04 13:00:00|324.61|320.51|325.64|321.54|326.45|322.35|322.58|318.48|3170
1641304800000|2022-01-04 14:00:00|325.68|321.58|327.26|323.16|327.88|323.78|325.24|321.14|3315
1641308400000|2022-01-04 15:00:00|327.25|323.15|325.61|321.51|327.89|323.79|324.71|320.61|3264
1641312000000|2022-01-04 16:00:00|325.63|321.53|326.17|322.07|327.07|322.97|324.5|320.4|3101
1641315600000|2022-01-04 17:00:00|326.18|322.08|323.66|319.56|327.32|323.22|323.59|319.49|2582
1641319200000|2022-01-04 18:00:00|323.67|319.57|318.85|314.75|324.94|320.84|317.04|312.94|4806
1641322800000|2022-01-04 19:00:00|318.86|314.76|322.65|318.55|322.9|318.8|317.69|313.59|5332
1641326400000|2022-01-04 20:00:00|322.69|318.59|322.45|318.35|323.93|319.83|322.37|318.27|3269
1641330000000|2022-01-04 21:00:00|322.44|318.34|322.29|318.19|323.16|319.06|321.34|317.24|3097
1641333600000|2022-01-04 22:00:00|322.28|318.18|320.54|316.44|322.28|318.18|320.09|315.99|1928
1641337200000|2022-01-04 23:00:00|320.52|316.42|318.78|314.68|321.07|316.97|318.42|314.32|4521
1641340800000|2022-01-05 00:00:00|318.76|314.66|321.49|317.39|321.73|317.63|317.73|313.63|4513
1641344400000|2022-01-05 01:00:00|321.48|317.38|320.34|316.24|322.77|318.67|320.2|316.1|3696
1641348000000|2022-01-05 02:00:00|320.31|316.21|321.63|317.53|321.81|317.71|318.94|314.84|3189
1641351600000|2022-01-05 03:00:00|321.61|317.51|322.82|318.72|323.39|319.29|321.26|317.16|2528
1641355200000|2022-01-05 04:00:00|322.8|318.7|322.91|318.81|323.71|319.61|322.5|318.4|1818
1641358800000|2022-01-05 05:00:00|322.94|318.84|322.6|318.5|322.94|318.84|321.42|317.32|1653
1641362400000|2022-01-05 06:00:00|322.64|318.54|323.33|319.23|323.52|319.42|322.24|318.14|2062
1641366000000|2022-01-05 07:00:00|323.32|319.22|322.67|318.57|323.68|319.58|322.24|318.14|1947
1641369600000|2022-01-05 08:00:00|322.65|318.55|323.15|319.05|323.64|319.54|321.36|317.26|2678
1641373200000|2022-01-05 09:00:00|323.16|319.06|324.19|320.09|324.47|320.37|322.67|318.57|2956
1641376800000|2022-01-05 10:00:00|324.18|320.08|323.26|319.16|325.25|321.15|322.79|318.69|2455
1641380400000|2022-01-05 11:00:00|323.28|319.18|320.44|316.34|323.55|319.45|319.42|315.32|3519
1641384000000|2022-01-05 12:00:00|320.45|316.35|320.65|316.55|321.38|317.28|318.45|314.35|4341
1641387600000|2022-01-05 13:00:00|320.64|316.54|322.04|317.94|322.31|318.21|319.72|315.62|3559
1641391200000|2022-01-05 14:00:00|322.01|317.91|322.83|318.73|323.6|319.5|320.37|316.27|4547
1641394800000|2022-01-05 15:00:00|322.8|318.7|322.81|318.71|323.45|319.35|321.15|317.05|3798
1641398400000|2022-01-05 16:00:00|322.8|318.7|320.64|316.54|323.44|319.34|320.47|316.37|3151
1641402000000|2022-01-05 17:00:00|320.61|316.51|318.31|314.21|321.85|317.75|318.27|314.17|3093
1641405600000|2022-01-05 18:00:00|318.29|314.19|317.71|313.61|319.5|315.4|315.64|311.54|5029
1641409200000|2022-01-05 19:00:00|317.72|313.62|307.49|303.39|318.23|314.13|306.85|302.75|6410
1641412800000|2022-01-05 20:00:00|307.48|303.38|300.64|296.54|308.41|304.31|299.85|295.75|7978
1641416400000|2022-01-05 21:00:00|300.63|296.53|297.75|293.65|304.56|300.46|297.4|293.3|6109
1641420000000|2022-01-05 22:00:00|297.74|293.64|291.35|287.25|298.9|294.8|279.95|275.85|6946
1641423600000|2022-01-05 23:00:00|291.34|287.24|291.61|287.51|294.64|290.54|290.08|285.98|6191
1641427200000|2022-01-06 00:00:00|291.62|287.52|291.71|287.61|293.53|289.43|289|284.9|5601
1641430800000|2022-01-06 01:00:00|291.72|287.62|290.25|286.15|292.28|288.18|287.85|283.75|4733
1641434400000|2022-01-06 02:00:00|290.24|286.14|289.26|285.16|291.22|287.12|287.42|283.32|4649
1641438000000|2022-01-06 03:00:00|289.29|285.19|286.35|282.25|289.86|285.76|286.24|282.14|5323
1641441600000|2022-01-06 04:00:00|286.36|282.26|289.57|285.47|290.53|286.43|285.25|281.15|6498
1641445200000|2022-01-06 05:00:00|289.55|285.45|289.55|285.45|292.39|288.29|287.83|283.73|5164
1641448800000|2022-01-06 06:00:00|289.58|285.48|289.46|285.36|291.67|287.57|287.59|283.49|4674
1641452400000|2022-01-06 07:00:00|289.47|285.37|290.68|286.58|291.03|286.93|288.24|284.14|4006
1641456000000|2022-01-06 08:00:00|290.66|286.56|288.55|284.45|290.73|286.63|286.25|282.15|5012
1641459600000|2022-01-06 09:00:00|288.56|284.46|284.04|279.94|288.84|284.74|283.15|279.05|6154
1641463200000|2022-01-06 10:00:00|284.05|279.95|287.99|283.89|288.76|284.66|284.05|279.95|5068
1641466800000|2022-01-06 11:00:00|287.97|283.87|287.35|283.25|288.68|284.58|285.64|281.54|4534
1641470400000|2022-01-06 12:00:00|287.34|283.24|289.24|285.14|289.33|285.23|285.2|281.1|4863
1641474000000|2022-01-06 13:00:00|289.25|285.15|290.73|286.63|290.92|286.82|288.06|283.96|4799
1641477600000|2022-01-06 14:00:00|290.76|286.66|289.07|284.97|291.91|287.81|288.39|284.29|5400
1641481200000|2022-01-06 15:00:00|289.06|284.96|289.64|285.54|290.32|286.22|287.42|283.32|5169
1641484800000|2022-01-06 16:00:00|289.65|285.55|291.22|287.12|291.81|287.71|289.1|285|4237
1641488400000|2022-01-06 17:00:00|291.23|287.13|291.92|287.82|292.81|288.71|290.42|286.32|3795
1641492000000|2022-01-06 18:00:00|291.93|287.83|295.29|291.19|295.57|291.47|291.73|287.63|3791
1641495600000|2022-01-06 19:00:00|295.28|291.18|294.92|290.82|295.54|291.44|293.9|289.8|3621
1641499200000|2022-01-06 20:00:00|294.91|290.81|294.43|290.33|295.69|291.59|292.56|288.46|3872
1641502800000|2022-01-06 21:00:00|294.42|290.32|293.91|289.81|294.99|290.89|293.52|289.42|3186
1641506400000|2022-01-06 22:00:00|293.92|289.82|295.28|291.18|295.32|291.22|293.21|289.11|1862
1641510000000|2022-01-06 23:00:00|295.29|291.19|294.3|290.2|295.79|291.69|294.02|289.92|2713
1641513600000|2022-01-07 00:00:00|294.29|290.19|291.84|287.74|294.95|290.85|290.97|286.87|4320
1641517200000|2022-01-07 01:00:00|291.83|287.73|292.62|288.52|293.8|289.7|291.52|287.42|3542
1641520800000|2022-01-07 02:00:00|292.61|288.51|289.9|285.8|292.78|288.68|289.72|285.62|3282
1641524400000|2022-01-07 03:00:00|289.91|285.81|279.85|275.75|290.77|286.67|279.25|275.15|7401
1641528000000|2022-01-07 04:00:00|279.86|275.76|279.54|275.44|281.47|277.37|272.56|268.46|8433
1641531600000|2022-01-07 05:00:00|279.55|275.45|280.52|276.42|280.98|276.88|277.74|273.64|5437
1641535200000|2022-01-07 06:00:00|280.56|276.46|277.71|273.61|280.63|276.53|276.43|272.33|5602
1641538800000|2022-01-07 07:00:00|277.7|273.6|282.23|278.13|282.43|278.33|274.57|270.47|6248
1641542400000|2022-01-07 08:00:00|282.21|278.11|287.37|283.27|291.16|287.06|281.13|277.03|7342
1641546000000|2022-01-07 09:00:00|287.36|283.26|287.65|283.55|289.44|285.34|286.46|282.36|4892
1641549600000|2022-01-07 10:00:00|287.64|283.54|286.27|282.17|288.97|284.87|286.25|282.15|5052
1641553200000|2022-01-07 11:00:00|286.28|282.18|287.34|283.24|289.44|285.34|286.28|282.18|4861
1641556800000|2022-01-07 12:00:00|287.37|283.27|287.85|283.75|289.84|285.74|287.36|283.26|4808
1641560400000|2022-01-07 13:00:00|287.86|283.76|281.89|277.79|289.88|285.78|278.4|274.3|7311
1641564000000|2022-01-07 14:00:00|281.93|277.83|284.96|280.86|285.85|281.75|281.22|277.12|6857
1641567600000|2022-01-07 15:00:00|284.95|280.85|282.51|278.41|285.18|281.08|276.49|272.39|7724
1641571200000|2022-01-07 16:00:00|282.5|278.4|291.68|287.58|292.3|288.2|279.9|275.8|8733
1641574800000|2022-01-07 17:00:00|291.69|287.59|292.21|288.11|293.98|289.88|290.48|286.38|6017
1641578400000|2022-01-07 18:00:00|292.22|288.12|288.54|284.44|292.31|288.21|287.22|283.12|5781
1641582000000|2022-01-07 19:00:00|288.61|284.51|289.75|285.65|290.57|286.47|287.28|283.18|5373
1641585600000|2022-01-07 20:00:00|289.76|285.66|289.77|285.67|290.8|286.7|287.69|283.59|4976
1641589200000|2022-01-07 21:00:00|289.79|285.69|288.98|284.88|290.56|286.46|288.49|284.39|3168
1641628800000|2022-01-08 08:00:00|288.57|284.47|289.48|285.38|290.34|286.24|288.56|284.46|1062
1641632400000|2022-01-08 09:00:00|289.53|285.43|290.8|286.7|290.9|286.8|288.86|284.76|2280
1641636000000|2022-01-08 10:00:00|290.81|286.71|288.64|284.54|290.82|286.72|287.57|283.47|1893
1641639600000|2022-01-08 11:00:00|288.65|284.55|289.24|285.14|289.54|285.44|287.62|283.52|2354
1641643200000|2022-01-08 12:00:00|289.23|285.13|288.8|284.7|289.71|285.61|287.37|283.27|2254
1641646800000|2022-01-08 13:00:00|288.79|284.69|288.64|284.54|289.65|285.55|286.81|282.71|2583
1641650400000|2022-01-08 14:00:00|288.66|284.56|286.52|282.42|289.26|285.16|286.47|282.37|2178
1641654000000|2022-01-08 15:00:00|286.53|282.43|284.43|280.33|287.22|283.12|283.24|279.14|3562
1641657600000|2022-01-08 16:00:00|284.44|280.34|281.69|277.59|285.9|281.8|280.97|276.87|3630
1641661200000|2022-01-08 17:00:00|281.68|277.58|275.55|271.45|281.94|277.84|275.42|271.32|5061
1641664800000|2022-01-08 18:00:00|275.56|271.46|270.9|266.8|278.47|274.37|269.01|264.91|6516
1641668400000|2022-01-08 19:00:00|270.89|266.79|272.73|268.63|275.17|271.07|270.46|266.36|6263
1641672000000|2022-01-08 20:00:00|272.72|268.62|272.67|268.57|274.74|270.64|270.61|266.51|4254
1641675600000|2022-01-08 21:00:00|272.68|268.58|278.23|274.13|279.39|275.29|272.49|268.39|4766
1641679200000|2022-01-08 22:00:00|278.22|274.12|280.12|276.02|281.79|277.69|277.73|273.63|2285
1641682800000|2022-01-08 23:00:00|280.13|276.03|277.31|273.21|280.32|276.22|277.15|273.05|2880
1641686400000|2022-01-09 00:00:00|277.3|273.2|281.72|277.62|281.97|277.87|276.05|271.95|4214
1641690000000|2022-01-09 01:00:00|281.73|277.63|280.87|276.77|282.66|278.56|279.44|275.34|3461
1641693600000|2022-01-09 02:00:00|280.88|276.78|283.22|279.12|283.83|279.73|280.71|276.61|2870
1641697200000|2022-01-09 03:00:00|283.21|279.11|281.73|277.63|283.68|279.58|281.47|277.37|2460
1641700800000|2022-01-09 04:00:00|281.74|277.64|283.89|279.79|283.9|279.8|281.6|277.5|2173
1641704400000|2022-01-09 05:00:00|283.9|279.8|281.79|277.69|284.11|280.01|281.53|277.43|2228
1641708000000|2022-01-09 06:00:00|281.82|277.72|282.86|278.76|283.59|279.49|281.82|277.72|2556
1641711600000|2022-01-09 07:00:00|282.88|278.78|281.73|277.63|283.41|279.31|281.72|277.62|1702
1641715200000|2022-01-09 08:00:00|281.74|277.64|280.4|276.3|283.06|278.96|280.11|276.01|2338
1641718800000|2022-01-09 09:00:00|280.39|276.29|278.87|274.77|281.07|276.97|278.62|274.52|2486
1641722400000|2022-01-09 10:00:00|278.88|274.78|280.28|276.18|281.31|277.21|277.77|273.67|2751
1641726000000|2022-01-09 11:00:00|280.29|276.19|281.68|277.58|282.64|278.54|280.29|276.19|2684
1641729600000|2022-01-09 12:00:00|281.69|277.59|281.2|277.1|282.26|278.16|279.75|275.65|2734
1641733200000|2022-01-09 13:00:00|281.21|277.11|278.63|274.53|282.27|278.17|278.63|274.53|3154
1641736800000|2022-01-09 14:00:00|278.6|274.5|279.41|275.31|280.84|276.74|278.59|274.49|2663
1641740400000|2022-01-09 15:00:00|279.39|275.29|278.85|274.75|279.61|275.51|276.38|272.28|3615
1641744000000|2022-01-09 16:00:00|278.82|274.72|284.24|280.14|284.24|280.14|278.76|274.66|2877
1641747600000|2022-01-09 17:00:00|284.25|280.15|283.85|279.75|284.63|280.53|282.63|278.53|3209
1641751200000|2022-01-09 18:00:00|283.86|279.76|282.66|278.56|285.22|281.12|282.37|278.27|2624
1641754800000|2022-01-09 19:00:00|282.65|278.55|285.48|281.38|286.26|282.16|282.4|278.3|3177
1641758400000|2022-01-09 20:00:00|285.5|281.4|284.65|280.55|285.94|281.84|284.28|280.18|2225
1641762000000|2022-01-09 21:00:00|284.57|280.47|283.56|279.46|285.42|281.32|283.22|279.12|1945
1641765600000|2022-01-09 22:00:00|283.57|279.47|283.28|279.18|284.58|280.48|282.73|278.63|1230
1641769200000|2022-01-09 23:00:00|283.27|279.17|281.4|277.3|283.58|279.48|280.82|276.72|3413
1641772800000|2022-01-10 00:00:00|281.42|277.32|280.18|276.08|283.34|279.24|280.01|275.91|3912
1641776400000|2022-01-10 01:00:00|280.14|276.04|281.22|277.12|281.41|277.31|279.58|275.48|3259
1641780000000|2022-01-10 02:00:00|281.2|277.1|281.15|277.05|281.72|277.62|279.45|275.35|2672
1641783600000|2022-01-10 03:00:00|281.14|277.04|281.86|277.76|281.97|277.87|280.69|276.59|2157
1641787200000|2022-01-10 04:00:00|281.83|277.73|284.39|280.29|284.68|280.58|281.69|277.59|2105
1641790800000|2022-01-10 05:00:00|284.4|280.3|283.68|279.58|284.7|280.6|283.54|279.44|1547
1641794400000|2022-01-10 06:00:00|283.7|279.6|282.12|278.02|283.79|279.69|281.9|277.8|2168
1641798000000|2022-01-10 07:00:00|282.1|278|282.97|278.87|283.05|278.95|281.92|277.82|2172
1641801600000|2022-01-10 08:00:00|282.98|278.88|280.95|276.85|283.79|279.69|280.48|276.38|3009
1641805200000|2022-01-10 09:00:00|280.98|276.88|280.56|276.46|281.87|277.77|280.29|276.19|2371
1641808800000|2022-01-10 10:00:00|280.55|276.45|280.2|276.1|282.09|277.99|280.11|276.01|2589
1641812400000|2022-01-10 11:00:00|280.22|276.12|277.62|273.52|280.27|276.17|276.81|272.71|4428
1641816000000|2022-01-10 12:00:00|277.63|273.53|272.86|268.76|277.92|273.82|272.38|268.28|5283
1641819600000|2022-01-10 13:00:00|272.78|268.68|271.62|267.52|274.71|270.61|271.21|267.11|4894
1641823200000|2022-01-10 14:00:00|271.61|267.51|268.53|264.43|271.93|267.83|259.77|255.67|8897
1641826800000|2022-01-10 15:00:00|268.54|264.44|267.77|263.67|269.09|264.99|264.88|260.78|6986
1641830400000|2022-01-10 16:00:00|267.78|263.68|274.58|270.48|275.57|271.47|266.52|262.42|6867
1641834000000|2022-01-10 17:00:00|274.57|270.47|267.37|263.27|275.11|271.01|264.4|260.3|7081
1641837600000|2022-01-10 18:00:00|267.32|263.22|269.25|265.15|270.04|265.94|266.69|262.59|6018
1641841200000|2022-01-10 19:00:00|269.26|265.16|267.84|263.74|270.3|266.2|267.1|263|4340
1641844800000|2022-01-10 20:00:00|267.85|263.75|271.31|267.21|271.7|267.6|266.62|262.52|4945
1641848400000|2022-01-10 21:00:00|271.39|267.29|271.46|267.36|272.29|268.19|270.47|266.37|3833
1641852000000|2022-01-10 22:00:00|271.5|267.4|270.57|266.47|272.44|268.34|270.5|266.4|1575
1641855600000|2022-01-10 23:00:00|270.58|266.48|272.33|268.23|272.95|268.85|269.78|265.68|2893
1641859200000|2022-01-11 00:00:00|272.32|268.22|271.85|267.75|274|269.9|271.68|267.58|3164
1641862800000|2022-01-11 01:00:00|271.86|267.76|274.79|270.69|275.63|271.53|271.86|267.76|3213
1641866400000|2022-01-11 02:00:00|274.81|270.71|276.26|272.16|277.37|273.27|274.11|270.01|3275
1641870000000|2022-01-11 03:00:00|276.27|272.17|276.24|272.14|276.79|272.69|275.51|271.41|2415
1641873600000|2022-01-11 04:00:00|276.23|272.13|275.83|271.73|277.32|273.22|275.76|271.66|2447
1641877200000|2022-01-11 05:00:00|275.82|271.72|274.59|270.49|275.99|271.89|274.26|270.16|2170
1641880800000|2022-01-11 06:00:00|274.6|270.5|274.49|270.39|275.84|271.74|273.55|269.45|2391
1641884400000|2022-01-11 07:00:00|274.5|270.4|275.55|271.45|275.92|271.82|274.48|270.38|2574
1641888000000|2022-01-11 08:00:00|275.6|271.5|274.03|269.93|277.43|273.33|273.68|269.58|4311
1641891600000|2022-01-11 09:00:00|274.11|270.01|273.53|269.43|274.86|270.76|273.06|268.96|2925
1641895200000|2022-01-11 10:00:00|273.57|269.47|271.81|267.71|274.64|270.54|271.38|267.28|3206
1641898800000|2022-01-11 11:00:00|271.82|267.72|274.32|270.22|274.79|270.69|271.66|267.56|3114
1641902400000|2022-01-11 12:00:00|274.31|270.21|274.88|270.78|276.44|272.34|273.65|269.55|2986
1641906000000|2022-01-11 13:00:00|274.84|270.74|274.69|270.59|275.87|271.77|273.53|269.43|3009
1641909600000|2022-01-11 14:00:00|274.68|270.58|273.42|269.32|275|270.9|270.86|266.76|5019
1641913200000|2022-01-11 15:00:00|273.41|269.31|274.78|270.68|276.78|272.68|272.67|268.57|5973
1641916800000|2022-01-11 16:00:00|274.8|270.7|279.94|275.84|281.38|277.28|274.65|270.55|5572
1641920400000|2022-01-11 17:00:00|279.91|275.81|278.65|274.55|282.16|278.06|276.29|272.19|4555
1641924000000|2022-01-11 18:00:00|278.66|274.56|279.27|275.17|279.75|275.65|277.57|273.47|3381
1641927600000|2022-01-11 19:00:00|279.29|275.19|279.74|275.64|280.28|276.18|277.81|273.71|3042
1641931200000|2022-01-11 20:00:00|279.75|275.65|278.67|274.57|280.19|276.09|278.26|274.16|2988
1641934800000|2022-01-11 21:00:00|278.69|274.59|278.47|274.37|279|274.9|278.1|274|2070
1641938400000|2022-01-11 22:00:00|278.45|274.35|278.6|274.5|278.79|274.69|277.74|273.64|1045
1641942000000|2022-01-11 23:00:00|278.58|274.48|279.01|274.91|279.66|275.56|278.2|274.1|2514
1641945600000|2022-01-12 00:00:00|279.02|274.92|280.27|276.17|281.62|277.52|278.99|274.89|3839
1641949200000|2022-01-12 01:00:00|280.28|276.18|279.4|275.3|280.57|276.47|278.62|274.52|2892
1641952800000|2022-01-12 02:00:00|279.41|275.31|279.78|275.68|280.1|276|278.42|274.32|2807
1641956400000|2022-01-12 03:00:00|279.79|275.69|280.32|276.22|280.32|276.22|279.23|275.13|2220
1641960000000|2022-01-12 04:00:00|280.34|276.24|280.51|276.41|281.1|277|280.12|276.02|1832
1641963600000|2022-01-12 05:00:00|280.53|276.43|280.44|276.34|280.73|276.63|279.57|275.47|1756
1641967200000|2022-01-12 06:00:00|280.45|276.35|280.91|276.81|283.02|278.92|280.21|276.11|2536
1641970800000|2022-01-12 07:00:00|280.92|276.82|279.78|275.68|280.92|276.82|278.75|274.65|2601
1641974400000|2022-01-12 08:00:00|279.76|275.66|279.95|275.85|280.93|276.83|279.59|275.49|2455
1641978000000|2022-01-12 09:00:00|279.97|275.87|281.88|277.78|282.68|278.58|279.8|275.7|2958
1641981600000|2022-01-12 10:00:00|281.86|277.76|281.91|277.81|282.85|278.75|281.32|277.22|2860
1641985200000|2022-01-12 11:00:00|281.9|277.8|283.93|279.83|287.29|283.19|280.78|276.68|3795
1641988800000|2022-01-12 12:00:00|283.92|279.82|286.27|282.17|286.63|282.53|283.65|279.55|4476
1641992400000|2022-01-12 13:00:00|286.22|282.12|289.06|284.96|289.51|285.41|285.45|281.35|5405
1641996000000|2022-01-12 14:00:00|289.05|284.95|289.75|285.65|290.08|285.98|287.45|283.35|4460
1641999600000|2022-01-12 15:00:00|289.81|285.71|289.78|285.68|290.72|286.62|287.42|283.32|4618
1642003200000|2022-01-12 16:00:00|289.79|285.69|290.62|286.52|291.08|286.98|288.11|284.01|4284
1642006800000|2022-01-12 17:00:00|290.6|286.5|290.12|286.02|290.95|286.85|289.56|285.46|3521
1642010400000|2022-01-12 18:00:00|290.13|286.03|289.67|285.57|290.63|286.53|289|284.9|3195
1642014000000|2022-01-12 19:00:00|289.69|285.59|291.55|287.45|291.8|287.7|289.12|285.02|3954
1642017600000|2022-01-12 20:00:00|291.56|287.46|291.65|287.55|292.9|288.8|290.68|286.58|3505
1642021200000|2022-01-12 21:00:00|291.69|287.59|290.2|286.1|293.13|289.03|290.06|285.96|3848
1642024800000|2022-01-12 22:00:00|290.21|286.11|289.81|285.71|290.73|286.63|289.81|285.71|1002
1642028400000|2022-01-12 23:00:00|289.78|285.68|290.63|286.53|290.67|286.57|289.66|285.56|2328
1642032000000|2022-01-13 00:00:00|290.59|286.49|289.35|285.25|291.9|287.8|288.96|284.86|3352
1642035600000|2022-01-13 01:00:00|289.36|285.26|288.42|284.32|290.57|286.47|287.74|283.64|2742
1642039200000|2022-01-13 02:00:00|288.46|284.36|288.49|284.39|289.45|285.35|288.25|284.15|2033
1642042800000|2022-01-13 03:00:00|288.51|284.41|288.74|284.64|289.5|285.4|287.04|282.94|2706
1642046400000|2022-01-13 04:00:00|288.8|284.7|289.62|285.52|290.31|286.21|288.56|284.46|2505
1642050000000|2022-01-13 05:00:00|289.64|285.54|290.61|286.51|290.91|286.81|288.99|284.89|2492
1642053600000|2022-01-13 06:00:00|290.62|286.52|291.44|287.34|292.21|288.11|290.35|286.25|2236
1642057200000|2022-01-13 07:00:00|291.45|287.35|291.01|286.91|291.9|287.8|290.82|286.72|2423
1642060800000|2022-01-13 08:00:00|291.02|286.92|292.04|287.94|292.52|288.42|290.79|286.69|2190
1642064400000|2022-01-13 09:00:00|292.08|287.98|291.17|287.07|292.44|288.34|290.63|286.53|2177
1642068000000|2022-01-13 10:00:00|291.18|287.08|290.17|286.07|291.92|287.82|290|285.9|1700
1642071600000|2022-01-13 11:00:00|290.16|286.06|287.27|283.17|290.51|286.41|287.26|283.16|2780
1642075200000|2022-01-13 12:00:00|287.29|283.19|288.86|284.76|288.92|284.82|287.17|283.07|2293
1642078800000|2022-01-13 13:00:00|288.88|284.78|289.64|285.54|290.22|286.12|288.32|284.22|2948
1642082400000|2022-01-13 14:00:00|289.69|285.59|291.29|287.19|292.55|288.45|288.75|284.65|4056
1642086000000|2022-01-13 15:00:00|291.27|287.17|284.51|280.41|291.55|287.45|282.35|278.25|5788
1642089600000|2022-01-13 16:00:00|284.53|280.43|285.11|281.01|286.24|282.14|283.61|279.51|4119
1642093200000|2022-01-13 17:00:00|285.05|280.95|283.1|279|285.08|280.98|280.95|276.85|4558
1642096800000|2022-01-13 18:00:00|283.09|278.99|282.39|278.29|283.77|279.67|281.75|277.65|2940
1642100400000|2022-01-13 19:00:00|282.38|278.28|282.48|278.38|283.66|279.56|281|276.9|3669
1642104000000|2022-01-13 20:00:00|282.47|278.37|283.83|279.73|283.83|279.73|280.46|276.36|3121
1642107600000|2022-01-13 21:00:00|283.58|279.48|283.39|279.29|284.17|280.07|282.77|278.67|2040
1642111200000|2022-01-13 22:00:00|283.38|279.28|282.52|278.42|283.77|279.67|282.33|278.23|1078
1642114800000|2022-01-13 23:00:00|282.51|278.41|281.1|277|283.38|279.28|280.42|276.32|2498
1642118400000|2022-01-14 00:00:00|281.09|276.99|283.69|279.59|284.26|280.16|279.31|275.21|4573
1642122000000|2022-01-14 01:00:00|283.7|279.6|283.1|279|283.83|279.73|282.23|278.13|3041
1642125600000|2022-01-14 02:00:00|283.09|278.99|283.85|279.75|284.19|280.09|281.62|277.52|2667
1642129200000|2022-01-14 03:00:00|283.84|279.74|283.61|279.51|284.24|280.14|282.64|278.54|2266
1642132800000|2022-01-14 04:00:00|283.6|279.5|285.06|280.96|285.6|281.5|283.37|279.27|2556
1642136400000|2022-01-14 05:00:00|285.05|280.95|292.69|288.59|292.79|288.69|285.04|280.94|4378
1642140000000|2022-01-14 06:00:00|292.68|288.58|291.93|287.83|294.99|290.89|291.55|287.45|3769
1642143600000|2022-01-14 07:00:00|291.92|287.82|289.8|285.7|292.52|288.42|288.64|284.54|3251
1642147200000|2022-01-14 08:00:00|289.81|285.71|288.29|284.19|290.51|286.41|286.11|282.01|4301
1642150800000|2022-01-14 09:00:00|288.3|284.2|288.48|284.38|289.63|285.53|288.01|283.91|2554
1642154400000|2022-01-14 10:00:00|288.52|284.42|284.26|280.16|288.95|284.85|283.68|279.58|4062
1642158000000|2022-01-14 11:00:00|284.27|280.17|282.52|278.42|284.27|280.17|280.98|276.88|4571
1642161600000|2022-01-14 12:00:00|282.53|278.43|282.34|278.24|283.91|279.81|280.5|276.4|3905
1642165200000|2022-01-14 13:00:00|282.33|278.23|283.9|279.8|285.28|281.18|281.82|277.72|4131
1642168800000|2022-01-14 14:00:00|283.92|279.82|288.3|284.2|289.04|284.94|282.7|278.6|4873
1642172400000|2022-01-14 15:00:00|288.31|284.21|288.91|284.81|291.05|286.95|287.17|283.07|4897
1642176000000|2022-01-14 16:00:00|288.92|284.82|290.5|286.4|290.51|286.41|287.33|283.23|3231
1642179600000|2022-01-14 17:00:00|290.51|286.41|288.36|284.26|290.97|286.87|288.15|284.05|2920
1642183200000|2022-01-14 18:00:00|288.35|284.25|289.33|285.23|289.56|285.46|287.81|283.71|2508
1642186800000|2022-01-14 19:00:00|289.34|285.24|289.53|285.43|290.93|286.83|288.77|284.67|2848
1642190400000|2022-01-14 20:00:00|289.52|285.42|291.1|287|291.47|287.37|289.35|285.25|2416
1642194000000|2022-01-14 21:00:00|291.11|287.01|290.82|286.72|291.78|287.68|290.54|286.44|2081
1642233600000|2022-01-15 08:00:00|293.54|289.44|291.08|286.98|293.81|289.71|290.69|286.59|2451
1642237200000|2022-01-15 09:00:00|291.07|286.97|291.87|287.77|291.99|287.89|290.18|286.08|2168
1642240800000|2022-01-15 10:00:00|291.86|287.76|291.4|287.3|292.81|288.71|291.36|287.26|2205
1642244400000|2022-01-15 11:00:00|291.37|287.27|291.54|287.44|292.39|288.29|290.98|286.88|2040
1642248000000|2022-01-15 12:00:00|291.55|287.45|288|283.9|291.91|287.81|286.92|282.82|3162
1642251600000|2022-01-15 13:00:00|288.01|283.91|290.6|286.5|290.76|286.66|287.22|283.12|2855
1642255200000|2022-01-15 14:00:00|290.62|286.52|293.14|289.04|294.63|290.53|290.32|286.22|4128
1642258800000|2022-01-15 15:00:00|293.15|289.05|294.23|290.13|294.37|290.27|291.82|287.72|2669
1642262400000|2022-01-15 16:00:00|294.24|290.14|294.62|290.52|295.04|290.94|293.42|289.32|2091
1642266000000|2022-01-15 17:00:00|294.56|290.46|293.74|289.64|295.91|291.81|293.53|289.43|2310
1642269600000|2022-01-15 18:00:00|293.75|289.65|293.45|289.35|293.85|289.75|292.66|288.56|1789
1642273200000|2022-01-15 19:00:00|293.44|289.34|295.62|291.52|295.72|291.62|293.41|289.31|1588
1642276800000|2022-01-15 20:00:00|295.64|291.54|294.6|290.5|297.32|293.22|294.51|290.41|2478
1642280400000|2022-01-15 21:00:00|294.59|290.49|293.38|289.28|295.11|291.01|292.84|288.74|1985
1642284000000|2022-01-15 22:00:00|293.3|289.2|294.02|289.92|294.11|290.01|292.59|288.49|1374
1642287600000|2022-01-15 23:00:00|294.01|289.91|293.08|288.98|294.79|290.69|293.08|288.98|1891
1642291200000|2022-01-16 00:00:00|293.07|288.97|293.55|289.45|294.09|289.99|292.48|288.38|1743
1642294800000|2022-01-16 01:00:00|293.56|289.46|292.68|288.58|294.26|290.16|292.06|287.96|1854
1642298400000|2022-01-16 02:00:00|292.63|288.53|291.37|287.27|293.93|289.83|290.36|286.26|2056
1642302000000|2022-01-16 03:00:00|291.36|287.26|292.2|288.1|292.56|288.46|291.17|287.07|2220
1642305600000|2022-01-16 04:00:00|292.17|288.07|292.41|288.31|292.76|288.66|291.21|287.11|1621
1642309200000|2022-01-16 05:00:00|292.4|288.3|291.31|287.21|292.7|288.6|291.27|287.17|1435
1642312800000|2022-01-16 06:00:00|291.3|287.2|293.74|289.64|293.83|289.73|291.05|286.95|1671
1642316400000|2022-01-16 07:00:00|293.78|289.68|293|288.9|293.9|289.8|292.63|288.53|1857
1642320000000|2022-01-16 08:00:00|292.99|288.89|292.15|288.05|293.39|289.29|292.08|287.98|1603
1642323600000|2022-01-16 09:00:00|292.16|288.06|291.72|287.62|292.68|288.58|291.54|287.44|1727
1642327200000|2022-01-16 10:00:00|291.73|287.63|291.43|287.33|293.91|289.81|291.39|287.29|2180
1642330800000|2022-01-16 11:00:00|291.4|287.3|291.19|287.09|292.21|288.11|290.03|285.93|2679
1642334400000|2022-01-16 12:00:00|291.2|287.1|292.89|288.79|293.41|289.31|291.2|287.1|1995
1642338000000|2022-01-16 13:00:00|292.88|288.78|292.9|288.8|293.01|288.91|288.72|284.62|3484
1642341600000|2022-01-16 14:00:00|292.91|288.81|295.3|291.2|295.93|291.83|292.71|288.61|3619
1642345200000|2022-01-16 15:00:00|295.31|291.21|294.44|290.34|295.54|291.44|293.68|289.58|2655
1642348800000|2022-01-16 16:00:00|294.48|290.38|296.33|292.23|296.95|292.85|294.46|290.36|2751
1642352400000|2022-01-16 17:00:00|296.34|292.24|294.66|290.56|296.66|292.56|294.46|290.36|2197
1642356000000|2022-01-16 18:00:00|294.67|290.57|294.57|290.47|295.01|290.91|294.21|290.11|1580
1642359600000|2022-01-16 19:00:00|294.55|290.45|292.82|288.72|294.71|290.61|292.58|288.48|2354
1642363200000|2022-01-16 20:00:00|292.85|288.75|293.68|289.58|294.48|290.38|292.27|288.17|2246
1642366800000|2022-01-16 21:00:00|293.67|289.57|293.27|289.17|293.91|289.81|292.66|288.56|1179
1642370400000|2022-01-16 22:00:00|293.23|289.13|293.62|289.52|294|289.9|292.91|288.81|1114
1642374000000|2022-01-16 23:00:00|293.6|289.5|292.47|288.37|293.81|289.71|292.39|288.29|2285
1642377600000|2022-01-17 00:00:00|292.48|288.38|290.26|286.16|292.9|288.8|290.19|286.09|2631
1642381200000|2022-01-17 01:00:00|290.25|286.15|290.5|286.4|291.15|287.05|289.79|285.69|2384
1642384800000|2022-01-17 02:00:00|290.51|286.41|291.62|287.52|291.83|287.73|289.59|285.49|2300
1642388400000|2022-01-17 03:00:00|291.6|287.5|288.04|283.94|292.09|287.99|288|283.9|2645
1642392000000|2022-01-17 04:00:00|288.05|283.95|288.46|284.36|289.81|285.71|287.66|283.56|2413
1642395600000|2022-01-17 05:00:00|288.49|284.39|289.27|285.17|289.3|285.2|286.8|282.7|2814
1642399200000|2022-01-17 06:00:00|289.23|285.13|289.4|285.3|290.34|286.24|289.06|284.96|2202
1642402800000|2022-01-17 07:00:00|289.37|285.27|288.17|284.07|290.6|286.5|288.16|284.06|2475
1642406400000|2022-01-17 08:00:00|288.18|284.08|287.29|283.19|288.68|284.58|285.74|281.64|2995
1642410000000|2022-01-17 09:00:00|287.27|283.17|288.76|284.66|288.91|284.81|287.21|283.11|2249
1642413600000|2022-01-17 10:00:00|288.77|284.67|289.17|285.07|289.45|285.35|288.28|284.18|2062
1642417200000|2022-01-17 11:00:00|289.19|285.09|288.8|284.7|289.83|285.73|288.24|284.14|2552
1642420800000|2022-01-17 12:00:00|288.76|284.66|287.64|283.54|289.58|285.48|286.24|282.14|3919
1642424400000|2022-01-17 13:00:00|287.67|283.57|287.76|283.66|288.32|284.22|286.79|282.69|2880
1642428000000|2022-01-17 14:00:00|287.77|283.67|287.9|283.8|288.33|284.23|287|282.9|2792
1642431600000|2022-01-17 15:00:00|287.92|283.82|284.79|280.69|288|283.9|284.25|280.15|3714
1642435200000|2022-01-17 16:00:00|284.76|280.66|285.15|281.05|285.68|281.58|282.25|278.15|4559
1642438800000|2022-01-17 17:00:00|285.19|281.09|284.29|280.19|285.28|281.18|282.72|278.62|3947
1642442400000|2022-01-17 18:00:00|284.3|280.2|285.46|281.36|285.55|281.45|282.67|278.57|3295
1642446000000|2022-01-17 19:00:00|285.48|281.38|285.75|281.65|286.29|282.19|285.04|280.94|2373
1642449600000|2022-01-17 20:00:00|285.76|281.66|284.48|280.38|285.9|281.8|284.29|280.19|2903
1642453200000|2022-01-17 21:00:00|284.49|280.39|281.35|277.25|284.91|280.81|280.18|276.08|3414
1642456800000|2022-01-17 22:00:00|281.34|277.24|283.57|279.47|285.09|280.99|280.47|276.37|2225
1642460400000|2022-01-17 23:00:00|283.56|279.46|285.31|281.21|285.58|281.48|283.19|279.09|2796
1642464000000|2022-01-18 00:00:00|285.33|281.23|288.4|284.3|288.47|284.37|284.79|280.69|3058
1642467600000|2022-01-18 01:00:00|288.37|284.27|291.91|287.81|292.27|288.17|287.7|283.6|2817
1642471200000|2022-01-18 02:00:00|291.92|287.82|294.73|290.63|294.84|290.74|291.27|287.17|3371
1642474800000|2022-01-18 03:00:00|294.82|290.72|290.92|286.82|295.65|291.55|290.49|286.39|3697
1642478400000|2022-01-18 04:00:00|290.91|286.81|288.22|284.12|291.22|287.12|286.23|282.13|3670
1642482000000|2022-01-18 05:00:00|288.21|284.11|288.2|284.1|288.75|284.65|287.1|283|2061
1642485600000|2022-01-18 06:00:00|288.19|284.09|290.81|286.71|291.4|287.3|288.15|284.05|2649
1642489200000|2022-01-18 07:00:00|290.8|286.7|288.76|284.66|291.31|287.21|287.7|283.6|2873
1642492800000|2022-01-18 08:00:00|288.77|284.67|281.17|277.07|288.81|284.71|281.1|277|4660
1642496400000|2022-01-18 09:00:00|281.18|277.08|280.24|276.14|281.73|277.63|276.81|272.71|5528
1642500000000|2022-01-18 10:00:00|280.22|276.12|280.84|276.74|282.36|278.26|279.47|275.37|2970
1642503600000|2022-01-18 11:00:00|280.83|276.73|282.27|278.17|282.5|278.4|280|275.9|3295
1642507200000|2022-01-18 12:00:00|282.25|278.15|281.84|277.74|283.12|279.02|279.5|275.4|3666
1642510800000|2022-01-18 13:00:00|281.82|277.72|280.95|276.85|282|277.9|277.47|273.37|4324
1642514400000|2022-01-18 14:00:00|280.99|276.89|279.45|275.35|281.12|277.02|277.32|273.22|5316
1642518000000|2022-01-18 15:00:00|279.46|275.36|279.71|275.61|282.17|278.07|278.85|274.75|4599
1642521600000|2022-01-18 16:00:00|279.72|275.62|280.41|276.31|281.34|277.24|278.21|274.11|3843
1642525200000|2022-01-18 17:00:00|280.42|276.32|278.27|274.17|280.62|276.52|278.19|274.09|3303
1642528800000|2022-01-18 18:00:00|278.24|274.14|279.5|275.4|279.89|275.79|277.6|273.5|3779
1642532400000|2022-01-18 19:00:00|279.52|275.42|281.6|277.5|282.01|277.91|279.45|275.35|2355
1642536000000|2022-01-18 20:00:00|281.59|277.49|281.34|277.24|282|277.9|279.46|275.36|2919
1642539600000|2022-01-18 21:00:00|281.35|277.25|284.57|280.47|285.44|281.34|280.69|276.59|3516
1642543200000|2022-01-18 22:00:00|284.58|280.48|287.1|283|287.53|283.43|284.13|280.03|1793
1642546800000|2022-01-18 23:00:00|287.11|283.01|284.59|280.49|287.16|283.06|284.59|280.49|2541
1642550400000|2022-01-19 00:00:00|284.6|280.5|285.29|281.19|286.96|282.86|284.26|280.16|3002
1642554000000|2022-01-19 01:00:00|285.3|281.2|287.14|283.04|287.65|283.55|285.3|281.2|2569
1642557600000|2022-01-19 02:00:00|287.13|283.03|286.81|282.71|289.47|285.37|286.64|282.54|2752
1642561200000|2022-01-19 03:00:00|286.82|282.72|281.75|277.65|287.47|283.37|280.7|276.6|3980
1642564800000|2022-01-19 04:00:00|281.73|277.63|283.33|279.23|283.92|279.82|281.7|277.6|3168
1642568400000|2022-01-19 05:00:00|283.38|279.28|282.79|278.69|283.78|279.68|281.69|277.59|2165
1642572000000|2022-01-19 06:00:00|282.82|278.72|280.23|276.13|282.82|278.72|279.87|275.77|2574
1642575600000|2022-01-19 07:00:00|280.19|276.09|274.1|270|280.19|276.09|272.7|268.6|5098
1642579200000|2022-01-19 08:00:00|274.15|270.05|275.56|271.46|275.7|271.6|272.56|268.46|3970
1642582800000|2022-01-19 09:00:00|275.54|271.44|276.49|272.39|276.89|272.79|274.73|270.63|3427
1642586400000|2022-01-19 10:00:00|276.51|272.41|275.01|270.91|276.77|272.67|273.77|269.67|3066
1642590000000|2022-01-19 11:00:00|274.97|270.87|278.28|274.18|279.45|275.35|274.96|270.86|3691
1642593600000|2022-01-19 12:00:00|278.32|274.22|277.19|273.09|279.36|275.26|276.56|272.46|2585
1642597200000|2022-01-19 13:00:00|277.23|273.13|278.88|274.78|279.81|275.71|277.23|273.13|2756
1642600800000|2022-01-19 14:00:00|278.83|274.73|280.67|276.57|281.23|277.13|278.06|273.96|3784
1642604400000|2022-01-19 15:00:00|280.71|276.61|278.72|274.62|280.98|276.88|277.48|273.38|4134
1642608000000|2022-01-19 16:00:00|278.73|274.63|277.88|273.78|279.38|275.28|276.75|272.65|3985
1642611600000|2022-01-19 17:00:00|277.87|273.77|280.19|276.09|280.8|276.7|277.79|273.69|3958
1642615200000|2022-01-19 18:00:00|280.18|276.08|278.99|274.89|280.46|276.36|278.38|274.28|2744
1642618800000|2022-01-19 19:00:00|278.98|274.88|278.45|274.35|279.43|275.33|277.73|273.63|2549
1642622400000|2022-01-19 20:00:00|278.44|274.34|276.71|272.61|278.64|274.54|276.21|272.11|2717
1642626000000|2022-01-19 21:00:00|276.7|272.6|277.72|273.62|278.7|274.6|276.68|272.58|2442
1642629600000|2022-01-19 22:00:00|277.73|273.63|278.86|274.76|279.45|275.35|276.96|272.86|1201
1642633200000|2022-01-19 23:00:00|278.87|274.77|275.91|271.81|278.88|274.78|275.87|271.77|2203
1642636800000|2022-01-20 00:00:00|275.92|271.82|276.9|272.8|277.36|273.26|274.57|270.47|3012
1642640400000|2022-01-20 01:00:00|276.85|272.75|276.36|272.26|277.33|273.23|275.08|270.98|2685
1642644000000|2022-01-20 02:00:00|276.37|272.27|277.51|273.41|278.21|274.11|276.37|272.27|2573
1642647600000|2022-01-20 03:00:00|277.53|273.43|277.91|273.81|278.12|274.02|277.14|273.04|2151
1642651200000|2022-01-20 04:00:00|277.92|273.82|278.26|274.16|279.03|274.93|277.4|273.3|2061
1642654800000|2022-01-20 05:00:00|278.28|274.18|278.77|274.67|278.77|274.67|277.44|273.34|2360
1642658400000|2022-01-20 06:00:00|278.75|274.65|280.06|275.96|280.46|276.36|278.71|274.61|1886
1642662000000|2022-01-20 07:00:00|280.05|275.95|279.35|275.25|280.18|276.08|279.14|275.04|1998
1642665600000|2022-01-20 08:00:00|279.39|275.29|278.82|274.72|279.5|275.4|278.1|274|1973
1642669200000|2022-01-20 09:00:00|278.79|274.69|278.94|274.84|279.36|275.26|277.65|273.55|2555
1642672800000|2022-01-20 10:00:00|278.96|274.86|279.19|275.09|279.55|275.45|278.74|274.64|1709
1642676400000|2022-01-20 11:00:00|279.17|275.07|279.41|275.31|279.83|275.73|278.78|274.68|1832
1642680000000|2022-01-20 12:00:00|279.4|275.3|279.35|275.25|279.73|275.63|278.23|274.13|2346
1642683600000|2022-01-20 13:00:00|279.39|275.29|281.22|277.12|281.69|277.59|278.24|274.14|2937
1642687200000|2022-01-20 14:00:00|281.23|277.13|283.73|279.63|284|279.9|281.22|277.12|3461
1642690800000|2022-01-20 15:00:00|283.74|279.64|285.62|281.52|286.53|282.43|283.43|279.33|4116
1642694400000|2022-01-20 16:00:00|285.63|281.53|285.01|280.91|286.38|282.28|284.4|280.3|2684
1642698000000|2022-01-20 17:00:00|285.03|280.93|283.73|279.63|285.26|281.16|283.41|279.31|2581
1642701600000|2022-01-20 18:00:00|283.74|279.64|281.99|277.89|283.93|279.83|281.99|277.89|2137
1642705200000|2022-01-20 19:00:00|281.81|277.71|283.75|279.65|287.55|283.45|280.94|276.84|3589
1642708800000|2022-01-20 20:00:00|283.76|279.66|282.92|278.82|284.57|280.47|282.21|278.11|2653
1642712400000|2022-01-20 21:00:00|282.9|278.8|269.61|265.51|282.92|278.82|269.43|265.33|4614
1642716000000|2022-01-20 22:00:00|269.56|265.46|269.95|265.85|271.28|267.18|267.46|263.36|4147
1642719600000|2022-01-20 23:00:00|269.94|265.84|265.54|261.44|269.98|265.88|263.75|259.65|5364
1642723200000|2022-01-21 00:00:00|265.53|261.43|267.61|263.51|267.92|263.82|259.42|255.32|5370
1642726800000|2022-01-21 01:00:00|267.6|263.5|257.44|253.34|268.76|264.66|255.92|251.82|5539
1642730400000|2022-01-21 02:00:00|257.48|253.38|261.25|257.15|263.83|259.73|256.9|252.8|6318
1642734000000|2022-01-21 03:00:00|261.24|257.14|255.91|251.81|261.7|257.6|253.38|249.28|7301
1642737600000|2022-01-21 04:00:00|255.89|251.79|257.9|253.8|259.58|255.48|255.77|251.67|4353
1642741200000|2022-01-21 05:00:00|257.88|253.78|258.44|254.34|259.87|255.77|256.8|252.7|3519
1642744800000|2022-01-21 06:00:00|258.45|254.35|257.59|253.49|258.81|254.71|256.85|252.75|3876
1642748400000|2022-01-21 07:00:00|257.56|253.46|260.6|256.5|260.79|256.69|256.94|252.84|3514
1642752000000|2022-01-21 08:00:00|260.63|256.53|259.91|255.81|261.25|257.15|258.73|254.63|3584
1642755600000|2022-01-21 09:00:00|259.96|255.86|258.54|254.44|260.1|256|257.94|253.84|3197
1642759200000|2022-01-21 10:00:00|258.53|254.43|257.13|253.03|259.69|255.59|256.43|252.33|2749
1642762800000|2022-01-21 11:00:00|257.12|253.02|257.19|253.09|257.28|253.18|255.44|251.34|3902
1642766400000|2022-01-21 12:00:00|257.21|253.11|251.83|247.73|257.65|253.55|246.75|242.65|7022
1642770000000|2022-01-21 13:00:00|251.81|247.71|253.47|249.37|255.39|251.29|251.17|247.07|6000
1642773600000|2022-01-21 14:00:00|253.46|249.36|253.13|249.03|256.72|252.62|251.84|247.74|5466
1642777200000|2022-01-21 15:00:00|253.15|249.05|256.42|252.32|257.47|253.37|251.84|247.74|5360
1642780800000|2022-01-21 16:00:00|256.39|252.29|255.4|251.3|257.88|253.78|254.07|249.97|4083
1642784400000|2022-01-21 17:00:00|255.42|251.32|253.73|249.63|255.76|251.66|253.17|249.07|3792
1642788000000|2022-01-21 18:00:00|253.72|249.62|254.56|250.46|256.13|252.03|251.9|247.8|4870
1642791600000|2022-01-21 19:00:00|254.58|250.48|254.62|250.52|256.89|252.79|254.55|250.45|4662
1642795200000|2022-01-21 20:00:00|254.63|250.53|256.47|252.37|256.76|252.66|250.79|246.69|7514
1642798800000|2022-01-21 21:00:00|256.46|252.36|239.72|235.62|258.73|254.63|232.35|228.25|7610
1642838400000|2022-01-22 08:00:00|222.42|218.32|224.53|220.43|227.63|223.53|222.22|218.12|5898
1642842000000|2022-01-22 09:00:00|224.52|220.42|216.22|212.12|227.68|223.58|214.39|210.29|7778
1642845600000|2022-01-22 10:00:00|216.2|212.1|221.73|217.63|225.07|220.97|203.53|199.43|10578
1642849200000|2022-01-22 11:00:00|221.72|217.62|221.64|217.54|223.74|219.64|215.83|211.73|7004
1642852800000|2022-01-22 12:00:00|221.63|217.53|226.54|222.44|227.89|223.79|220.75|216.65|6264
1642856400000|2022-01-22 13:00:00|226.53|222.43|225.2|221.1|229.83|225.73|224.11|220.01|5718
1642860000000|2022-01-22 14:00:00|225.21|221.11|220.73|216.63|225.6|221.5|220.51|216.41|5027
1642863600000|2022-01-22 15:00:00|220.74|216.64|218.14|214.04|221.99|217.89|217.58|213.48|5567
1642867200000|2022-01-22 16:00:00|218.15|214.05|224.81|220.71|227.48|223.38|215.83|211.73|7387
1642870800000|2022-01-22 17:00:00|224.8|220.7|219.91|215.81|226.44|222.34|219.29|215.19|6796
1642874400000|2022-01-22 18:00:00|219.9|215.8|218.18|214.08|223.04|218.94|216.89|212.79|7860
1642878000000|2022-01-22 19:00:00|218.19|214.09|218.35|214.25|221.96|217.86|216.61|212.51|6343
1642881600000|2022-01-22 20:00:00|218.37|214.27|225.93|221.83|228.43|224.33|216.84|212.74|7253
1642885200000|2022-01-22 21:00:00|225.92|221.82|225.44|221.34|227.51|223.41|223.52|219.42|5020
1642888800000|2022-01-22 22:00:00|225.43|221.33|222.65|218.55|225.45|221.35|221.38|217.28|2765
1642892400000|2022-01-22 23:00:00|222.64|218.54|224.38|220.28|224.89|220.79|221.75|217.65|2643
1642896000000|2022-01-23 00:00:00|224.39|220.29|226.66|222.56|227.18|223.08|221.73|217.63|4106
1642899600000|2022-01-23 01:00:00|226.65|222.55|225.57|221.47|227.63|223.53|225.44|221.34|2938
1642903200000|2022-01-23 02:00:00|225.61|221.51|221.94|217.84|226.32|222.22|221.71|217.61|3202
1642906800000|2022-01-23 03:00:00|221.93|217.83|224.31|220.21|224.57|220.47|221.77|217.67|2591
1642910400000|2022-01-23 04:00:00|224.28|220.18|225.39|221.29|226.76|222.66|223.43|219.33|3358
1642914000000|2022-01-23 05:00:00|225.38|221.28|228.54|224.44|229.33|225.23|223.18|219.08|3494
1642917600000|2022-01-23 06:00:00|228.52|224.42|226.7|222.6|228.83|224.73|225.93|221.83|3388
1642921200000|2022-01-23 07:00:00|226.69|222.59|227.41|223.31|228.71|224.61|226.31|222.21|3026
1642924800000|2022-01-23 08:00:00|227.43|223.33|229.45|225.35|229.45|225.35|226.63|222.53|3842
1642928400000|2022-01-23 09:00:00|229.44|225.34|229.31|225.21|231.18|227.08|227.53|223.43|3465
1642932000000|2022-01-23 10:00:00|229.32|225.22|228.42|224.32|229.41|225.31|227.57|223.47|1221
1642935600000|2022-01-23 11:00:00|229.13|225.03|226.75|222.65|229.14|225.04|225.98|221.88|2322
1642939200000|2022-01-23 12:00:00|226.74|222.64|226.97|222.87|227.48|223.38|225.89|221.79|2253
1642942800000|2022-01-23 13:00:00|226.96|222.86|228.65|224.55|229.33|225.23|226.23|222.13|1935
1642946400000|2022-01-23 14:00:00|228.64|224.54|222.71|218.61|229.34|225.24|219.67|215.57|4089
1642950000000|2022-01-23 15:00:00|222.76|218.66|223.43|219.33|224.4|220.3|221.63|217.53|2995
1642953600000|2022-01-23 16:00:00|223.42|219.32|222.78|218.68|225.71|221.61|221.89|217.79|2725
1642957200000|2022-01-23 17:00:00|222.79|218.69|223.4|219.3|224.42|220.32|222.57|218.47|2277
1642960800000|2022-01-23 18:00:00|223.39|219.29|221.27|217.17|223.94|219.84|220.05|215.95|3480
1642964400000|2022-01-23 19:00:00|221.26|217.16|219.88|215.78|222.6|218.5|218.26|214.16|4479
1642968000000|2022-01-23 20:00:00|219.87|215.77|222.47|218.37|223.86|219.76|219.48|215.38|4006
1642971600000|2022-01-23 21:00:00|222.46|218.36|221.37|217.27|223.47|219.37|220.36|216.26|3066
1642975200000|2022-01-23 22:00:00|221.36|217.26|222.78|218.68|223.01|218.91|220.68|216.58|2123
1642978800000|2022-01-23 23:00:00|222.79|218.69|229.49|225.39|230.73|226.63|221.49|217.39|6178
1642982400000|2022-01-24 00:00:00|229.5|225.4|226.6|222.5|229.66|225.56|226.21|222.11|4320
1642986000000|2022-01-24 01:00:00|226.59|222.49|224.1|220|227.67|223.57|223.64|219.54|3766
1642989600000|2022-01-24 02:00:00|224.08|219.98|221.02|216.92|224.33|220.23|220.73|216.63|3341
1642993200000|2022-01-24 03:00:00|221.05|216.95|222.45|218.35|222.89|218.79|220.76|216.66|2592
1642996800000|2022-01-24 04:00:00|222.44|218.34|221.42|217.32|223.55|219.45|220.8|216.7|2405
1643000400000|2022-01-24 05:00:00|221.35|217.25|221.92|217.82|222.38|218.28|219.57|215.47|2950
1643004000000|2022-01-24 06:00:00|221.89|217.79|222.73|218.63|223.76|219.66|221.18|217.08|2916
1643007600000|2022-01-24 07:00:00|222.72|218.62|219.07|214.97|222.77|218.67|218.57|214.47|3976
1643011200000|2022-01-24 08:00:00|219.08|214.98|218.21|214.11|222.61|218.51|216.56|212.46|5388
1643014800000|2022-01-24 09:00:00|218.19|214.09|213.37|209.27|218.82|214.72|212.42|208.32|7366
1643018400000|2022-01-24 10:00:00|213.38|209.28|205.5|201.4|213.89|209.79|205.35|201.25|8664
1643022000000|2022-01-24 11:00:00|205.53|201.43|207.26|203.16|211.16|207.06|204.62|200.52|6854
1643025600000|2022-01-24 12:00:00|207.27|203.17|204.32|200.22|208.57|204.47|202.53|198.43|6162
1643029200000|2022-01-24 13:00:00|204.35|200.25|203.44|199.34|207.32|203.22|202.37|198.27|7387
1643032800000|2022-01-24 14:00:00|203.43|199.33|206.43|202.33|209.91|205.81|201.46|197.36|7895
1643036400000|2022-01-24 15:00:00|206.52|202.42|210.45|206.35|211.7|207.6|202.98|198.88|5961
1643040000000|2022-01-24 16:00:00|210.46|206.36|208.71|204.61|212.29|208.19|205.93|201.83|7115
1643043600000|2022-01-24 17:00:00|208.7|204.6|214.4|210.3|215.66|211.56|206.65|202.55|7655
1643047200000|2022-01-24 18:00:00|214.38|210.28|217.42|213.32|218.67|214.57|213.1|209|7860
1643050800000|2022-01-24 19:00:00|217.39|213.29|217.86|213.76|218.22|214.12|215.24|211.14|6307
1643054400000|2022-01-24 20:00:00|217.83|213.73|223.27|219.17|224.57|220.47|216.81|212.71|6511
1643058000000|2022-01-24 21:00:00|223.28|219.18|221.17|217.07|223.31|219.21|220.79|216.69|4849
1643061600000|2022-01-24 22:00:00|221.14|217.04|220.45|216.35|221.53|217.43|219.52|215.42|1918
1643065200000|2022-01-24 23:00:00|220.44|216.34|222.04|217.94|222.77|218.67|220.06|215.96|3321
1643068800000|2022-01-25 00:00:00|222.03|217.93|219.31|215.21|222.03|217.93|218.89|214.79|4398
1643072400000|2022-01-25 01:00:00|219.3|215.2|219.81|215.71|222.36|218.26|219.1|215|4056
1643076000000|2022-01-25 02:00:00|219.8|215.7|221.22|217.12|221.89|217.79|219.64|215.54|3156
1643079600000|2022-01-25 03:00:00|221.27|217.17|222|217.9|222.31|218.21|219.58|215.48|2870
1643083200000|2022-01-25 04:00:00|221.96|217.86|219.18|215.08|222|217.9|218.72|214.62|3136
1643086800000|2022-01-25 05:00:00|219.17|215.07|220.99|216.89|221.21|217.11|218.9|214.8|2957
1643090400000|2022-01-25 06:00:00|221|216.9|218.57|214.47|221.57|217.47|218.56|214.46|2971
1643094000000|2022-01-25 07:00:00|218.56|214.46|220.18|216.08|220.45|216.35|218.26|214.16|2582
1643097600000|2022-01-25 08:00:00|220.26|216.16|220.34|216.24|221.9|217.8|219.48|215.38|3577
1643101200000|2022-01-25 09:00:00|220.36|216.26|222.48|218.38|222.9|218.8|219.9|215.8|3084
1643104800000|2022-01-25 10:00:00|222.54|218.44|222.44|218.34|224.8|220.7|221.6|217.5|3349
1643108400000|2022-01-25 11:00:00|222.43|218.33|220.9|216.8|223.7|219.6|220.58|216.48|3287
1643112000000|2022-01-25 12:00:00|220.88|216.78|222.31|218.21|223.76|219.66|220.21|216.11|4029
1643115600000|2022-01-25 13:00:00|222.3|218.2|221.25|217.15|222.73|218.63|219.7|215.6|3559
1643119200000|2022-01-25 14:00:00|221.21|217.11|219.4|215.3|224.27|220.17|219.26|215.16|5152
1643122800000|2022-01-25 15:00:00|219.39|215.29|221.08|216.98|222.79|218.69|218.02|213.92|5740
1643126400000|2022-01-25 16:00:00|221.09|216.99|222.56|218.46|223.53|219.43|220.4|216.3|4682
1643130000000|2022-01-25 17:00:00|222.55|218.45|224.18|220.08|224.82|220.72|221.9|217.8|4797
1643133600000|2022-01-25 18:00:00|224.19|220.09|224.59|220.49|224.82|220.72|222.73|218.63|3682
1643137200000|2022-01-25 19:00:00|224.6|220.5|222.3|218.2|224.64|220.54|221.3|217.2|3530
1643140800000|2022-01-25 20:00:00|222.29|218.19|221.58|217.48|222.61|218.51|220.32|216.22|4747
1643144400000|2022-01-25 21:00:00|221.57|217.47|220.9|216.8|221.85|217.75|220.19|216.09|3383
1643148000000|2022-01-25 22:00:00|220.88|216.78|223.76|219.66|223.77|219.67|220.75|216.65|2005
1643151600000|2022-01-25 23:00:00|223.81|219.71|224.49|220.39|225.76|221.66|223.15|219.05|3473
1643155200000|2022-01-26 00:00:00|224.47|220.37|222.71|218.61|224.75|220.65|221.71|217.61|4595
1643158800000|2022-01-26 01:00:00|222.79|218.69|223.44|219.34|223.7|219.6|221.63|217.53|3223
1643162400000|2022-01-26 02:00:00|223.43|219.33|223.12|219.02|225.28|221.18|223.07|218.97|2393
1643166000000|2022-01-26 03:00:00|223.09|218.99|226.09|221.99|226.23|222.13|223.07|218.97|3105
1643169600000|2022-01-26 04:00:00|226.08|221.98|227.9|223.8|228.35|224.25|225.56|221.46|2776
1643173200000|2022-01-26 05:00:00|227.91|223.81|227.06|222.96|228.35|224.25|226.87|222.77|2747
1643176800000|2022-01-26 06:00:00|227.07|222.97|224.5|220.4|227.33|223.23|223.48|219.38|2822
1643180400000|2022-01-26 07:00:00|224.51|220.41|224.56|220.46|225.36|221.26|223.79|219.69|2244
1643184000000|2022-01-26 08:00:00|224.57|220.47|226.78|222.68|227.02|222.92|224.54|220.44|2663
1643187600000|2022-01-26 09:00:00|226.75|222.65|227.24|223.14|228.25|224.15|226.12|222.02|3582
1643191200000|2022-01-26 10:00:00|227.25|223.15|229.2|225.1|230.11|226.01|226.33|222.23|2761
1643194800000|2022-01-26 11:00:00|229.19|225.09|229.82|225.72|230.42|226.32|228.37|224.27|3681
1643198400000|2022-01-26 12:00:00|229.85|225.75|228.48|224.38|229.91|225.81|228.29|224.19|3123
1643202000000|2022-01-26 13:00:00|228.47|224.37|232.17|228.07|232.61|228.51|228.08|223.98|4877
1643205600000|2022-01-26 14:00:00|232.18|228.08|232.67|228.57|233.85|229.75|231.27|227.17|5146
1643209200000|2022-01-26 15:00:00|232.68|228.58|231.6|227.5|233.31|229.21|230.25|226.15|4608
1643212800000|2022-01-26 16:00:00|231.59|227.49|232.69|228.59|233.39|229.29|231.51|227.41|3673
1643216400000|2022-01-26 17:00:00|232.7|228.6|231.32|227.22|233.19|229.09|231.25|227.15|3180
1643220000000|2022-01-26 18:00:00|231.31|227.21|231.23|227.13|232.08|227.98|228.16|224.06|4520
1643223600000|2022-01-26 19:00:00|231.24|227.14|231.22|227.12|240.32|236.22|229.79|225.69|9703
1643227200000|2022-01-26 20:00:00|231.23|227.13|226.64|222.54|231.23|227.13|224.49|220.39|7991
1643230800000|2022-01-26 21:00:00|226.68|222.58|221.18|217.08|227.72|223.62|220.73|216.63|5391
1643234400000|2022-01-26 22:00:00|221.17|217.07|222.81|218.71|223.24|219.14|220.56|216.46|2870
1643238000000|2022-01-26 23:00:00|222.82|218.72|223.48|219.38|225.12|221.02|222.57|218.47|3321
1643241600000|2022-01-27 00:00:00|223.47|219.37|224.18|220.08|225.14|221.04|221.58|217.48|3801
1643245200000|2022-01-27 01:00:00|224.2|220.1|217.6|213.5|224.28|220.18|217.42|213.32|4791
1643248800000|2022-01-27 02:00:00|217.63|213.53|217.36|213.26|218.25|214.15|215.18|211.08|4834
1643252400000|2022-01-27 03:00:00|217.41|213.31|216.21|212.11|218.38|214.28|214.65|210.55|3656
1643256000000|2022-01-27 04:00:00|216.22|212.12|218.55|214.45|218.66|214.56|215.76|211.66|3102
1643259600000|2022-01-27 05:00:00|218.57|214.47|219.32|215.22|219.8|215.7|218.54|214.44|2635
1643263200000|2022-01-27 06:00:00|219.28|215.18|220.41|216.31|220.53|216.43|218.44|214.34|2136
1643266800000|2022-01-27 07:00:00|220.44|216.34|220.31|216.21|221.74|217.64|219.84|215.74|2487
1643270400000|2022-01-27 08:00:00|220.32|216.22|222.19|218.09|222.41|218.31|218.56|214.46|3111
1643274000000|2022-01-27 09:00:00|222.17|218.07|221.84|217.74|223.24|219.14|221.29|217.19|3057
1643277600000|2022-01-27 10:00:00|221.85|217.75|220.2|216.1|222.71|218.61|219.67|215.57|2636
1643281200000|2022-01-27 11:00:00|220.16|216.06|222.99|218.89|223|218.9|220.16|216.06|2636
1643284800000|2022-01-27 12:00:00|222.98|218.88|223.61|219.51|224.33|220.23|222.35|218.25|2873
1643288400000|2022-01-27 13:00:00|223.59|219.49|224.82|220.72|225.2|221.1|223.32|219.22|2733
1643292000000|2022-01-27 14:00:00|224.83|220.73|224.83|220.73|226.66|222.56|224.31|220.21|4013
1643295600000|2022-01-27 15:00:00|224.79|220.69|224.63|220.53|226.21|222.11|223.42|219.32|4414
1643299200000|2022-01-27 16:00:00|224.59|220.49|224.22|220.12|225.61|221.51|222.35|218.25|3736
1643302800000|2022-01-27 17:00:00|224.18|220.08|223.14|219.04|224.73|220.63|221.83|217.73|3604
1643306400000|2022-01-27 18:00:00|223.16|219.06|223.85|219.75|224.39|220.29|221.67|217.57|3513
1643310000000|2022-01-27 19:00:00|223.86|219.76|221.57|217.47|224.71|220.61|220.34|216.24|3537
1643313600000|2022-01-27 20:00:00|221.56|217.46|216.23|212.13|222.79|218.69|216.23|212.13|4660
1643317200000|2022-01-27 21:00:00|216.25|212.15|217.93|213.83|219.35|215.25|215.02|210.92|4606
1643320800000|2022-01-27 22:00:00|217.92|213.82|221.18|217.08|223.45|219.35|216.39|212.29|3204
1643324400000|2022-01-27 23:00:00|221.17|217.07|224.53|220.43|224.75|220.65|221.15|217.05|3781
1643328000000|2022-01-28 00:00:00|224.54|220.44|224.76|220.66|226.67|222.57|222.92|218.82|3673
1643331600000|2022-01-28 01:00:00|224.75|220.65|222.11|218.01|225.66|221.56|220.74|216.64|3368
1643335200000|2022-01-28 02:00:00|222.09|217.99|224.21|220.11|224.36|220.26|220.31|216.21|2972
1643338800000|2022-01-28 03:00:00|224.22|220.12|226.34|222.24|227.07|222.97|223.78|219.68|2877
1643342400000|2022-01-28 04:00:00|226.38|222.28|225.37|221.27|227.53|223.43|224.46|220.36|2682
1643346000000|2022-01-28 05:00:00|225.36|221.26|225.7|221.6|226.56|222.46|224.75|220.65|2545
1643349600000|2022-01-28 06:00:00|225.73|221.63|224.86|220.76|227.7|223.6|224.86|220.76|2716
1643353200000|2022-01-28 07:00:00|224.85|220.75|223.48|219.38|226.07|221.97|223.35|219.25|3619
1643356800000|2022-01-28 08:00:00|223.51|219.41|224.59|220.49|224.71|220.61|222.04|217.94|3988
1643360400000|2022-01-28 09:00:00|224.58|220.48|223.67|219.57|226.35|222.25|223|218.9|3668
1643364000000|2022-01-28 10:00:00|223.68|219.58|224.05|219.95|224.78|220.68|222.04|217.94|3712
1643367600000|2022-01-28 11:00:00|224.07|219.97|222.79|218.69|224.46|220.36|221.26|217.16|3642
1643371200000|2022-01-28 12:00:00|222.8|218.7|222.11|218.01|223.6|219.5|220.81|216.71|4089
1643374800000|2022-01-28 13:00:00|222.07|217.97|224.79|220.69|225.41|221.31|221.36|217.26|4351
1643378400000|2022-01-28 14:00:00|224.8|220.7|223.74|219.64|225.75|221.65|222.67|218.57|4630
1643382000000|2022-01-28 15:00:00|223.75|219.65|226.67|222.57|227.07|222.97|223.2|219.1|4481
1643385600000|2022-01-28 16:00:00|226.69|222.59|227.49|223.39|228.87|224.77|226.31|222.21|3833
1643389200000|2022-01-28 17:00:00|227.5|223.4|226.38|222.28|228.5|224.4|225.85|221.75|2957
1643392800000|2022-01-28 18:00:00|226.39|222.29|227.16|223.06|228.53|224.43|226.35|222.25|3311
1643396400000|2022-01-28 19:00:00|227.14|223.04|226.75|222.65|227.59|223.49|225.12|221.02|3100
1643400000000|2022-01-28 20:00:00|226.81|222.71|229.46|225.36|229.78|225.68|226.41|222.31|3137
1643403600000|2022-01-28 21:00:00|229.45|225.35|232.91|228.81|234.33|230.23|229.43|225.33|2713
1643443200000|2022-01-29 08:00:00|232.55|228.45|235.61|231.51|236.55|232.45|232.55|228.45|1146
1643446800000|2022-01-29 09:00:00|235.62|231.52|234.56|230.46|235.62|231.52|233.63|229.53|1054
1643450400000|2022-01-29 10:00:00|234.63|230.53|234.71|230.61|234.85|230.75|233.76|229.66|1341
1643454000000|2022-01-29 11:00:00|234.7|230.6|234.72|230.62|234.79|230.69|233.7|229.6|1435
1643457600000|2022-01-29 12:00:00|234.73|230.63|234.9|230.8|236.47|232.37|233.9|229.8|1518
1643461200000|2022-01-29 13:00:00|234.91|230.81|236.74|232.64|237.3|233.2|234.29|230.19|1844
1643464800000|2022-01-29 14:00:00|236.76|232.66|232.68|228.58|236.92|232.82|232.23|228.13|1880
1643468400000|2022-01-29 15:00:00|232.69|228.59|232.78|228.68|234.27|230.17|230.92|226.82|2544
1643472000000|2022-01-29 16:00:00|232.79|228.69|234.59|230.49|234.63|230.53|231.61|227.51|2020
1643475600000|2022-01-29 17:00:00|234.6|230.5|235.13|231.03|235.84|231.74|234.37|230.27|1524
1643479200000|2022-01-29 18:00:00|235.17|231.07|237.3|233.2|237.9|233.8|235.14|231.04|1704
1643482800000|2022-01-29 19:00:00|237.31|233.21|236.35|232.25|237.52|233.42|236.21|232.11|1378
1643486400000|2022-01-29 20:00:00|236.36|232.26|237.54|233.44|239.36|235.26|235.67|231.57|2464
1643490000000|2022-01-29 21:00:00|237.57|233.47|237.23|233.13|239.77|235.67|237.23|233.13|2192
1643493600000|2022-01-29 22:00:00|237.24|233.14|236.52|232.42|237.51|233.41|236.31|232.21|820
1643497200000|2022-01-29 23:00:00|236.51|232.41|235.71|231.61|236.51|232.41|234.45|230.35|1411
1643500800000|2022-01-30 00:00:00|235.72|231.62|233.61|229.51|236.5|232.4|232.44|228.34|2016
1643504400000|2022-01-30 01:00:00|233.6|229.5|234.69|230.59|235.43|231.33|233.39|229.29|1671
1643508000000|2022-01-30 02:00:00|234.68|230.58|234.9|230.8|235.42|231.32|233.7|229.6|1267
1643511600000|2022-01-30 03:00:00|234.91|230.81|234.46|230.36|235.55|231.45|234.33|230.23|1379
1643515200000|2022-01-30 04:00:00|234.45|230.35|236.69|232.59|236.86|232.76|234.37|230.27|1142
1643518800000|2022-01-30 05:00:00|236.68|232.58|237.45|233.35|238.21|234.11|236.58|232.48|1643
1643522400000|2022-01-30 06:00:00|237.44|233.34|237.65|233.55|238.23|234.13|236.49|232.39|1300
1643526000000|2022-01-30 07:00:00|237.66|233.56|238.28|234.18|238.77|234.67|237.64|233.54|1314
1643529600000|2022-01-30 08:00:00|238.29|234.19|236.28|232.18|238.7|234.6|236.24|232.14|1434
1643533200000|2022-01-30 09:00:00|236.27|232.17|235.64|231.54|237.22|233.12|235.58|231.48|1507
1643536800000|2022-01-30 10:00:00|235.61|231.51|237.42|233.32|237.42|233.32|235.42|231.32|1301
1643540400000|2022-01-30 11:00:00|237.43|233.33|237.59|233.49|238.55|234.45|236.7|232.6|1411
1643544000000|2022-01-30 12:00:00|237.6|233.5|236.85|232.75|238.68|234.58|235.94|231.84|2032
1643547600000|2022-01-30 13:00:00|236.83|232.73|236.76|232.66|236.94|232.84|235.6|231.5|1684
1643551200000|2022-01-30 14:00:00|236.77|232.67|234.64|230.54|237.27|233.17|233.29|229.19|2287
1643554800000|2022-01-30 15:00:00|234.69|230.59|234.82|230.72|235.42|231.32|233.45|229.35|1858
1643558400000|2022-01-30 16:00:00|234.8|230.7|233.43|229.33|235.71|231.61|233.27|229.17|1532
1643562000000|2022-01-30 17:00:00|233.44|229.34|234.5|230.4|234.77|230.67|232.72|228.62|1410
1643565600000|2022-01-30 18:00:00|234.51|230.41|233.77|229.67|234.82|230.72|233.34|229.24|1088
1643569200000|2022-01-30 19:00:00|233.78|229.68|229.84|225.74|233.78|229.68|229.4|225.3|3094
1643572800000|2022-01-30 20:00:00|229.83|225.73|231.24|227.14|232.16|228.06|228.35|224.25|2358
1643576400000|2022-01-30 21:00:00|231.23|227.13|231.43|227.33|231.64|227.54|229.45|225.35|2188
1643580000000|2022-01-30 22:00:00|231.44|227.34|233.58|229.48|233.65|229.55|230.42|226.32|1564
1643583600000|2022-01-30 23:00:00|233.61|229.51|233.84|229.74|236.81|232.71|233.52|229.42|3369
1643587200000|2022-01-31 00:00:00|233.83|229.73|227.2|223.1|234.08|229.98|227.19|223.09|4592
1643590800000|2022-01-31 01:00:00|227.19|223.09|225.57|221.47|228.46|224.36|225.3|221.2|3225
1643594400000|2022-01-31 02:00:00|225.53|221.43|226.26|222.16|226.71|222.61|222.8|218.7|3032
1643598000000|2022-01-31 03:00:00|226.25|222.15|226.22|222.12|226.69|222.59|225.24|221.14|2134
1643601600000|2022-01-31 04:00:00|226.2|222.1|225.02|220.92|226.2|222.1|223.59|219.49|2079
1643605200000|2022-01-31 05:00:00|224.92|220.82|225.77|221.67|226.03|221.93|224.49|220.39|1863
1643608800000|2022-01-31 06:00:00|225.8|221.7|225.12|221.02|226.47|222.37|225.12|221.02|1519
1643612400000|2022-01-31 07:00:00|225.1|221|227.15|223.05|227.28|223.18|224.76|220.66|1911
1643616000000|2022-01-31 08:00:00|227.16|223.06|227.48|223.38|227.85|223.75|226.61|222.51|1669
1643619600000|2022-01-31 09:00:00|227.52|223.42|228.34|224.24|228.45|224.35|226.8|222.7|1833
1643623200000|2022-01-31 10:00:00|228.35|224.25|229.18|225.08|229.46|225.36|227.79|223.69|1456
1643626800000|2022-01-31 11:00:00|229.16|225.06|229.68|225.58|230.46|226.36|227.13|223.03|2198
1643630400000|2022-01-31 12:00:00|229.69|225.59|228.92|224.82|230.38|226.28|227.02|222.92|3044
1643634000000|2022-01-31 13:00:00|228.91|224.81|228.2|225.9|229.68|226.3|227.48|223.38|2784
1643637600000|2022-01-31 14:00:00|228.21|225.91|230.37|228.07|230.37|228.07|227.72|225.42|2919
1643641200000|2022-01-31 15:00:00|230.38|228.08|232.68|230.38|233.62|231.32|230.34|228.04|4431
1643644800000|2022-01-31 16:00:00|232.74|230.44|234.92|232.62|235.42|233.12|232.03|229.73|4084
1643648400000|2022-01-31 17:00:00|235.06|232.76|235.25|232.95|235.9|233.6|234.21|231.91|3627
1643652000000|2022-01-31 18:00:00|235.2|232.9|234.93|232.63|236.02|233.72|234.37|232.07|2723
1643655600000|2022-01-31 19:00:00|234.97|232.67|233.61|231.31|236.07|233.77|233.3|231|3075
1643659200000|2022-01-31 20:00:00|233.62|231.32|234.19|231.89|234.42|232.12|232.79|230.49|2244
1643662800000|2022-01-31 21:00:00|234.18|231.88|234.45|232.15|234.81|232.51|233.75|231.45|1491
1643666400000|2022-01-31 22:00:00|234.46|232.16|233.84|231.54|234.8|232.5|233.74|231.44|980
1643670000000|2022-01-31 23:00:00|233.83|231.53|234.87|232.57|235.57|233.27|233.56|231.26|2001
1643673600000|2022-02-01 00:00:00|234.89|232.59|234.64|232.34|236.32|234.02|233.85|231.55|2574
1643677200000|2022-02-01 01:00:00|234.65|232.35|234.57|232.27|235.45|233.15|234.16|231.86|1722
1643680800000|2022-02-01 02:00:00|234.59|232.29|235.87|233.57|235.92|233.62|234.41|232.11|1401
1643684400000|2022-02-01 03:00:00|235.9|233.6|237.01|234.71|237.37|235.07|235.33|233.03|2377
1643688000000|2022-02-01 04:00:00|237|234.7|235.93|233.63|237.75|235.45|235.74|233.44|1990
1643691600000|2022-02-01 05:00:00|235.92|233.62|235.35|233.05|236.19|233.89|235.32|233.02|1549
1643695200000|2022-02-01 06:00:00|235.34|233.04|234.52|232.22|235.54|233.24|233.99|231.69|2045
1643698800000|2022-02-01 07:00:00|234.51|232.21|234.88|232.58|235.39|233.09|234.51|232.21|1590
1643702400000|2022-02-01 08:00:00|234.9|232.6|236.55|234.25|236.82|234.52|234.61|232.31|1520
1643706000000|2022-02-01 09:00:00|236.57|234.27|233.24|230.94|238.41|236.11|232.54|230.24|3830
1643709600000|2022-02-01 10:00:00|233.23|230.93|233.53|231.23|234.2|231.9|232.1|229.8|2644
1643713200000|2022-02-01 11:00:00|233.54|231.24|234.87|232.57|235.07|232.77|233.17|230.87|1933
1643716800000|2022-02-01 12:00:00|234.82|232.52|234.79|232.49|235.73|233.43|234.14|231.84|2409
1643720400000|2022-02-01 13:00:00|234.76|232.46|235.4|233.1|235.91|233.61|233.39|231.09|3373
1643724000000|2022-02-01 14:00:00|235.42|233.12|233.87|231.57|236.27|233.97|232.79|230.49|4465
1643727600000|2022-02-01 15:00:00|233.88|231.58|234.91|232.61|234.95|232.65|232.3|230|4057
1643731200000|2022-02-01 16:00:00|234.9|232.6|237.57|235.27|237.84|235.54|234.06|231.76|3886
1643734800000|2022-02-01 17:00:00|237.68|235.38|236.21|233.91|238.02|235.72|235.17|232.87|3455
1643738400000|2022-02-01 18:00:00|236.16|233.86|234.21|231.91|236.27|233.97|233.66|231.36|2336
1643742000000|2022-02-01 19:00:00|234.22|231.92|234.08|231.78|234.73|232.43|233.43|231.13|2699
1643745600000|2022-02-01 20:00:00|234.03|231.73|235.27|232.97|236.71|234.41|233.9|231.6|2325
1643749200000|2022-02-01 21:00:00|235.3|233|237.05|234.75|237.05|234.75|235.3|233|1821
1643752800000|2022-02-01 22:00:00|237.02|234.72|236.66|234.36|237.49|235.19|236.1|233.8|1053
1643756400000|2022-02-01 23:00:00|236.65|234.35|236.75|234.45|237.97|235.67|236.34|234.04|1910
1643760000000|2022-02-02 00:00:00|236.69|234.39|238.75|236.45|239.33|237.03|236.41|234.11|2796
1643763600000|2022-02-02 01:00:00|238.76|236.46|238.41|236.11|241.27|238.97|238.16|235.86|2750
1643767200000|2022-02-02 02:00:00|238.4|236.1|238.88|236.58|239.62|237.32|238.07|235.77|1759
1643770800000|2022-02-02 03:00:00|238.85|236.55|238.09|235.79|239.96|237.66|238.03|235.73|1399
1643774400000|2022-02-02 04:00:00|238.12|235.82|238.42|236.12|238.95|236.65|237.34|235.04|1691
1643778000000|2022-02-02 05:00:00|238.43|236.13|238.05|235.75|238.83|236.53|237.43|235.13|1284
1643781600000|2022-02-02 06:00:00|238.03|235.73|237.72|235.42|239.02|236.72|236.81|234.51|1741
1643785200000|2022-02-02 07:00:00|237.73|235.43|237.46|235.16|238.05|235.75|237.02|234.72|1683
1643788800000|2022-02-02 08:00:00|237.51|235.21|240.38|238.08|242.7|240.4|236.85|234.55|2378
1643792400000|2022-02-02 09:00:00|240.35|238.05|242.95|240.65|243.86|241.56|239.91|237.61|2588
1643796000000|2022-02-02 10:00:00|242.96|240.66|243.86|241.56|245.04|242.74|242.28|239.98|2500
1643799600000|2022-02-02 11:00:00|243.88|241.58|243.41|241.11|243.94|241.64|242.72|240.42|1792
1643803200000|2022-02-02 12:00:00|243.4|241.1|245.63|243.33|246.94|244.64|243.17|240.87|2844
1643806800000|2022-02-02 13:00:00|245.64|243.34|243.7|241.4|245.75|243.45|243.53|241.23|2627
1643810400000|2022-02-02 14:00:00|243.68|241.38|235.85|233.55|244.29|241.99|234.68|232.38|4821
1643814000000|2022-02-02 15:00:00|235.82|233.52|234.99|232.69|236.94|234.64|234.8|232.5|5111
1643817600000|2022-02-02 16:00:00|234.98|232.68|236.62|234.32|236.84|234.54|232.53|230.23|4266
1643821200000|2022-02-02 17:00:00|236.64|234.34|236.75|234.45|237.42|235.12|235.39|233.09|2745
1643824800000|2022-02-02 18:00:00|236.78|234.48|237.34|235.04|237.42|235.12|236.03|233.73|2267
1643828400000|2022-02-02 19:00:00|237.35|235.05|237.38|235.08|238.55|236.25|237.06|234.76|2892
1643832000000|2022-02-02 20:00:00|237.43|235.13|235.75|233.45|237.45|235.15|234.62|232.32|2954
1643835600000|2022-02-02 21:00:00|235.76|233.46|229.9|227.6|236.03|233.73|227.66|225.36|4863
1643839200000|2022-02-02 22:00:00|229.89|227.59|229.47|227.17|231.18|228.88|228.14|225.84|2273
1643842800000|2022-02-02 23:00:00|229.48|227.18|228.83|226.53|230.51|228.21|228.33|226.03|2978
1643846400000|2022-02-03 00:00:00|228.85|226.55|229.46|227.16|230.37|228.07|228.1|225.8|3156
1643850000000|2022-02-03 01:00:00|229.45|227.15|227.68|225.38|229.93|227.63|226.81|224.51|2554
1643853600000|2022-02-03 02:00:00|227.69|225.39|228.48|226.18|228.63|226.33|226.75|224.45|2658
1643857200000|2022-02-03 03:00:00|228.46|226.16|227.64|225.34|228.72|226.42|227.25|224.95|2031
1643860800000|2022-02-03 04:00:00|227.63|225.33|228.37|226.07|228.89|226.59|227.56|225.26|1671
1643864400000|2022-02-03 05:00:00|228.36|226.06|229.43|227.13|229.67|227.37|228.1|225.8|1622
1643868000000|2022-02-03 06:00:00|229.42|227.12|229.94|227.64|231.17|228.87|228.51|226.21|1934
1643871600000|2022-02-03 07:00:00|229.92|227.62|230.33|228.03|230.47|228.17|229.55|227.25|1660
1643875200000|2022-02-03 08:00:00|230.34|228.04|230.41|228.11|231.02|228.72|229.6|227.3|1391
1643878800000|2022-02-03 09:00:00|230.42|228.12|225.76|223.46|230.42|228.12|225.47|223.17|1909
1643882400000|2022-02-03 10:00:00|225.78|223.48|225.92|223.62|227.25|224.95|224.29|221.99|3176
1643886000000|2022-02-03 11:00:00|225.91|223.61|228.58|226.28|228.63|226.33|225.63|223.33|2771
1643889600000|2022-02-03 12:00:00|228.61|226.31|228.17|225.87|228.63|226.33|225.3|223|3372
1643893200000|2022-02-03 13:00:00|228.18|225.88|227.38|225.08|228.62|226.32|226.63|224.33|2756
1643896800000|2022-02-03 14:00:00|227.41|225.11|227.13|224.83|228.04|225.74|226.25|223.95|3780
1643900400000|2022-02-03 15:00:00|227.15|224.85|229.48|227.18|229.67|227.37|226.78|224.48|3237
1643904000000|2022-02-03 16:00:00|229.47|227.17|227.29|224.99|230.43|228.13|227.25|224.95|2576
1643907600000|2022-02-03 17:00:00|227.28|224.98|228.75|226.45|228.86|226.56|226.18|223.88|2793
1643911200000|2022-02-03 18:00:00|228.76|226.46|228.4|226.1|228.76|226.46|227.58|225.28|2077
1643914800000|2022-02-03 19:00:00|228.41|226.11|226.93|224.63|228.78|226.48|226.1|223.8|2542
1643918400000|2022-02-03 20:00:00|226.95|224.65|226.72|224.42|227.8|225.5|226.08|223.78|2443
1643922000000|2022-02-03 21:00:00|226.74|224.44|230.35|228.05|230.87|228.57|226.74|224.44|3128
1643925600000|2022-02-03 22:00:00|230.36|228.06|230.1|227.8|230.64|228.34|229.27|226.97|1459
1643929200000|2022-02-03 23:00:00|230.11|227.81|232.4|230.1|232.4|230.1|229.5|227.2|2402
1643932800000|2022-02-04 00:00:00|232.41|230.11|230.88|228.58|232.54|230.24|230.43|228.13|2584
1643936400000|2022-02-04 01:00:00|230.86|228.56|230.68|228.38|230.96|228.66|230.37|228.07|1637
1643940000000|2022-02-04 02:00:00|230.65|228.35|232.01|229.71|232.41|230.11|230.65|228.35|1844
1643943600000|2022-02-04 03:00:00|231.94|229.64|231.35|229.05|232.08|229.78|230.85|228.55|1583
1643947200000|2022-02-04 04:00:00|231.36|229.06|230.84|228.54|231.58|229.28|230.7|228.4|1763
1643950800000|2022-02-04 05:00:00|230.85|228.55|233.93|231.63|234.35|232.05|230.64|228.34|2684
1643954400000|2022-02-04 06:00:00|233.95|231.65|235.89|233.59|235.97|233.67|233.85|231.55|2344
1643958000000|2022-02-04 07:00:00|235.88|233.58|237.43|235.13|237.91|235.61|235.42|233.12|3080
1643961600000|2022-02-04 08:00:00|237.42|235.12|240.2|237.9|240.58|238.28|237.33|235.03|2929
1643965200000|2022-02-04 09:00:00|240.19|237.89|239.34|237.04|240.66|238.36|238.9|236.6|2043
1643968800000|2022-02-04 10:00:00|239.35|237.05|238.93|236.63|240.47|238.17|238.41|236.11|2351
1643972400000|2022-02-04 11:00:00|238.94|236.64|237.94|235.64|239.31|237.01|237.83|235.53|1894
1643976000000|2022-02-04 12:00:00|237.93|235.63|240.24|237.94|241.43|239.13|237.83|235.53|1696
1643979600000|2022-02-04 13:00:00|240.17|237.87|236.16|233.86|240.85|238.55|235.33|233.03|3728
1643983200000|2022-02-04 14:00:00|236.17|233.87|238.58|236.28|239.31|237.01|235.74|233.44|3997
1643986800000|2022-02-04 15:00:00|238.59|236.29|241.53|239.23|244.85|242.55|238.32|236.02|6540
1643990400000|2022-02-04 16:00:00|241.52|239.22|244.74|242.44|246.68|244.38|241.36|239.06|5311
1643994000000|2022-02-04 17:00:00|244.75|242.45|244.63|242.33|245.7|243.4|244.39|242.09|3374
1643997600000|2022-02-04 18:00:00|244.64|242.34|244.54|242.24|245.36|243.06|243.79|241.49|2585
1644001200000|2022-02-04 19:00:00|244.59|242.29|245.58|243.28|245.89|243.59|243.67|241.37|2161
1644004800000|2022-02-04 20:00:00|245.57|243.27|245.1|242.8|246.28|243.98|244.56|242.26|2407
1644008400000|2022-02-04 21:00:00|245.12|242.82|246.32|244.02|246.72|244.42|244.78|242.48|1062
1644048000000|2022-02-05 08:00:00|250.34|248.04|251.58|249.28|252.35|250.05|250.31|248.01|1458
1644051600000|2022-02-05 09:00:00|251.59|249.29|251.92|249.62|253.53|251.23|250.2|247.9|1744
1644055200000|2022-02-05 10:00:00|251.91|249.61|252.34|250.04|252.68|250.38|251.23|248.93|1887
1644058800000|2022-02-05 11:00:00|252.32|250.02|252.19|249.89|252.75|250.45|251.39|249.09|1584
1644062400000|2022-02-05 12:00:00|252.2|249.9|251.54|249.24|252.41|250.11|250.84|248.54|1608
1644066000000|2022-02-05 13:00:00|251.55|249.25|252.58|250.28|252.67|250.37|251.43|249.13|1172
1644069600000|2022-02-05 14:00:00|252.57|250.27|252.18|249.88|254.13|251.83|251.51|249.21|1612
1644073200000|2022-02-05 15:00:00|252.22|249.92|253.43|251.13|253.96|251.66|250.53|248.23|2788
1644076800000|2022-02-05 16:00:00|253.44|251.14|248.72|246.42|253.72|251.42|248.45|246.15|2386
1644080400000|2022-02-05 17:00:00|248.73|246.43|249.95|247.65|250.72|248.42|245.62|243.32|3265
1644084000000|2022-02-05 18:00:00|249.93|247.63|250.25|247.95|250.53|248.23|249.4|247.1|1718
1644087600000|2022-02-05 19:00:00|250.26|247.96|248.43|246.13|250.31|248.01|248.3|246|1319
1644091200000|2022-02-05 20:00:00|248.42|246.12|249.41|247.11|249.54|247.24|247.44|245.14|1424
1644094800000|2022-02-05 21:00:00|249.39|247.09|249.77|247.47|250.01|247.71|248.74|246.44|1251
1644098400000|2022-02-05 22:00:00|249.78|247.48|250.37|248.07|250.43|248.13|249.66|247.36|630
1644102000000|2022-02-05 23:00:00|250.4|248.1|248.93|246.63|250.68|248.38|248.79|246.49|1116
1644105600000|2022-02-06 00:00:00|248.92|246.62|250.54|248.24|250.78|248.48|248.91|246.61|1336
1644109200000|2022-02-06 01:00:00|250.57|248.27|251.98|249.68|252.17|249.87|250.51|248.21|980
1644112800000|2022-02-06 02:00:00|251.99|249.69|250.86|248.56|252.36|250.06|250.36|248.06|954
1644116400000|2022-02-06 03:00:00|250.89|248.59|249.99|247.69|251.33|249.03|249.9|247.6|1102
1644120000000|2022-02-06 04:00:00|249.98|247.68|250.46|248.16|250.63|248.33|247.56|245.26|1207
1644123600000|2022-02-06 05:00:00|250.45|248.15|251.29|248.99|251.33|249.03|249.8|247.5|1091
1644127200000|2022-02-06 06:00:00|251.28|248.98|249.29|246.99|251.28|248.98|248.92|246.62|1201
1644130800000|2022-02-06 07:00:00|249.36|247.06|250.64|248.34|251.14|248.84|248.88|246.58|1266
1644134400000|2022-02-06 08:00:00|250.63|248.33|253.41|251.11|253.58|251.28|249.87|247.57|1358
1644138000000|2022-02-06 09:00:00|253.42|251.12|252.43|250.13|253.42|251.12|252.18|249.88|880
1644141600000|2022-02-06 10:00:00|252.28|249.98|250.55|248.25|252.47|250.17|250.31|248.01|983
1644145200000|2022-02-06 11:00:00|250.54|248.24|249.65|247.35|250.81|248.51|248.64|246.34|975
1644148800000|2022-02-06 12:00:00|249.66|247.36|249.5|247.2|250.44|248.14|248.49|246.19|1139
1644152400000|2022-02-06 13:00:00|249.51|247.21|250.72|248.42|250.92|248.62|248.72|246.42|1637
1644156000000|2022-02-06 14:00:00|250.71|248.41|246.82|244.52|252.63|250.33|246.02|243.72|3021
1644159600000|2022-02-06 15:00:00|246.79|244.49|247.97|245.67|248.01|245.71|244.56|242.26|2694
1644163200000|2022-02-06 16:00:00|248|245.7|248.8|246.5|248.93|246.63|247.21|244.91|1425
1644166800000|2022-02-06 17:00:00|248.79|246.49|248.83|246.53|249.6|247.3|248.63|246.33|1266
1644170400000|2022-02-06 18:00:00|248.82|246.52|248.46|246.16|249.28|246.98|248.09|245.79|1158
1644174000000|2022-02-06 19:00:00|248.45|246.15|249.48|247.18|249.52|247.22|248.4|246.1|1190
1644177600000|2022-02-06 20:00:00|249.46|247.16|248.81|246.51|249.83|247.53|247.96|245.66|1274
1644181200000|2022-02-06 21:00:00|248.78|246.48|249.68|247.38|250.59|248.29|248.78|246.48|868
1644184800000|2022-02-06 22:00:00|249.67|247.37|248.68|246.38|249.99|247.69|248.61|246.31|1076
1644188400000|2022-02-06 23:00:00|248.69|246.39|255|252.7|256.06|253.76|248.5|246.2|4532
1644192000000|2022-02-07 00:00:00|254.99|252.69|251.53|249.23|255.99|253.69|250.51|248.21|3809
1644195600000|2022-02-07 01:00:00|251.54|249.24|251.89|249.59|252.61|250.31|250.26|247.96|2689
1644199200000|2022-02-07 02:00:00|251.86|249.56|255.74|253.44|257.38|255.08|251.85|249.55|3088
1644202800000|2022-02-07 03:00:00|255.75|253.45|257.82|255.52|258.31|256.01|255.74|253.44|3119
1644206400000|2022-02-07 04:00:00|257.83|255.53|257.79|255.49|258.48|256.18|256.48|254.18|2457
1644210000000|2022-02-07 05:00:00|257.73|255.43|260.53|258.23|260.86|258.56|257.4|255.1|2528
1644213600000|2022-02-07 06:00:00|260.46|258.16|259.57|257.27|261.83|259.53|258.81|256.51|2340
1644217200000|2022-02-07 07:00:00|259.55|257.25|259.28|256.98|260.7|258.4|258.25|255.95|2213
1644220800000|2022-02-07 08:00:00|259.27|256.97|263.38|261.08|263.72|261.42|258.5|256.2|3329
1644224400000|2022-02-07 09:00:00|263.42|261.12|259.59|257.29|263.42|261.12|258.37|256.07|3333
1644228000000|2022-02-07 10:00:00|259.63|257.33|259.68|257.38|260.76|258.46|258.84|256.54|2553
1644231600000|2022-02-07 11:00:00|259.69|257.39|262.5|260.2|263.53|261.23|259.68|257.38|2936
1644235200000|2022-02-07 12:00:00|262.52|260.22|262.6|260.3|264.4|262.1|261.8|259.5|2871
1644238800000|2022-02-07 13:00:00|262.54|260.24|262.44|260.14|264.18|261.88|261.4|259.1|2456
1644242400000|2022-02-07 14:00:00|262.45|260.15|263.56|261.26|263.78|261.48|261.54|259.24|3643
1644246000000|2022-02-07 15:00:00|263.54|261.24|263.4|261.1|264.32|262.02|260.42|258.12|4207
1644249600000|2022-02-07 16:00:00|263.41|261.11|263.94|261.64|266.96|264.66|261.67|259.37|4690
1644253200000|2022-02-07 17:00:00|263.95|261.65|266.58|264.28|266.87|264.57|262.9|260.6|3966
1644256800000|2022-02-07 18:00:00|266.57|264.27|265.34|263.04|266.94|264.64|263.26|260.96|3755
1644260400000|2022-02-07 19:00:00|265.35|263.05|265.84|263.54|266.77|264.47|264.6|262.3|3302
1644264000000|2022-02-07 20:00:00|265.85|263.55|265.27|262.97|266.95|264.65|263.72|261.42|3249
1644267600000|2022-02-07 21:00:00|265.31|263.01|268.79|266.49|268.84|266.54|264.39|262.09|2972
1644271200000|2022-02-07 22:00:00|268.8|266.5|271.39|269.09|273.1|270.8|268.79|266.49|2460
1644274800000|2022-02-07 23:00:00|271.45|269.15|270.79|268.49|271.61|269.31|268.79|266.49|3452
1644278400000|2022-02-08 00:00:00|270.83|268.53|272.8|270.5|277.87|275.57|265.94|263.64|5426
1644282000000|2022-02-08 01:00:00|272.74|270.44|275.59|273.29|276.1|273.8|271.81|269.51|3467
1644285600000|2022-02-08 02:00:00|275.57|273.27|272.56|270.26|276.45|274.15|272.3|270|2837
1644289200000|2022-02-08 03:00:00|272.57|270.27|272.32|270.02|272.84|270.54|271.28|268.98|2774
1644292800000|2022-02-08 04:00:00|272.33|270.03|271.84|269.54|272.53|270.23|270.56|268.26|2697
1644296400000|2022-02-08 05:00:00|271.95|269.65|273.73|271.43|273.92|271.62|271.41|269.11|2942
1644300000000|2022-02-08 06:00:00|273.72|271.42|269.78|267.48|275.48|273.18|266.84|264.54|4229
1644303600000|2022-02-08 07:00:00|269.81|267.51|268.05|265.75|269.98|267.68|266.48|264.18|2861
1644307200000|2022-02-08 08:00:00|268.06|265.76|262.58|260.28|268.68|266.38|261.53|259.23|5101
1644310800000|2022-02-08 09:00:00|262.56|260.26|262.18|259.88|264.43|262.13|259.13|256.83|4864
1644314400000|2022-02-08 10:00:00|262.19|259.89|261.32|259.02|262.87|260.57|260.14|257.84|2913
1644318000000|2022-02-08 11:00:00|261.33|259.03|262.2|259.9|262.27|259.97|260.46|258.16|2631
1644321600000|2022-02-08 12:00:00|262.19|259.89|259.46|257.16|262.19|259.89|257.53|255.23|4006
1644325200000|2022-02-08 13:00:00|259.48|257.18|260.36|258.06|260.54|258.24|258.25|255.95|2883
1644328800000|2022-02-08 14:00:00|260.37|258.07|259.29|256.99|260.96|258.66|259.12|256.82|3369
1644332400000|2022-02-08 15:00:00|259.28|256.98|257.63|255.33|259.28|256.98|255.49|253.19|4654
1644336000000|2022-02-08 16:00:00|257.62|255.32|257.19|254.89|259.84|257.54|256.43|254.13|3998
1644339600000|2022-02-08 17:00:00|257.25|254.95|259.55|257.25|259.82|257.52|256.63|254.33|4834
1644343200000|2022-02-08 18:00:00|259.49|257.19|260.01|257.71|261.34|259.04|259.24|256.94|2705
1644346800000|2022-02-08 19:00:00|260.06|257.76|260.58|258.28|260.9|258.6|258.47|256.17|3558
1644350400000|2022-02-08 20:00:00|260.5|258.2|263.33|261.03|263.33|261.03|260.12|257.82|4265
1644354000000|2022-02-08 21:00:00|263.34|261.04|262.53|260.23|263.67|261.37|261.54|259.24|3012
1644357600000|2022-02-08 22:00:00|262.54|260.24|262.67|260.37|262.95|260.65|261.39|259.09|1497
1644361200000|2022-02-08 23:00:00|262.68|260.38|264.39|262.09|266.34|264.04|262.57|260.27|2840
1644364800000|2022-02-09 00:00:00|264.4|262.1|265.49|263.19|265.82|263.52|263.61|261.31|2388
1644368400000|2022-02-09 01:00:00|265.46|263.16|263.66|261.36|265.59|263.29|263.58|261.28|2401
1644372000000|2022-02-09 02:00:00|263.65|261.35|260.85|258.55|264.16|261.86|260.31|258.01|2889
1644375600000|2022-02-09 03:00:00|260.84|258.54|261.47|259.17|262.03|259.73|260.45|258.15|1899
1644379200000|2022-02-09 04:00:00|261.46|259.16|266.14|263.84|266.42|264.12|261.37|259.07|2152
1644382800000|2022-02-09 05:00:00|266.13|263.83|266.49|264.19|268.08|265.78|262.57|260.27|3253
1644386400000|2022-02-09 06:00:00|266.48|264.18|266.68|264.38|267.72|265.42|265.78|263.48|2464
1644390000000|2022-02-09 07:00:00|266.67|264.37|267.03|264.73|267.67|265.37|264.83|262.53|2060
1644393600000|2022-02-09 08:00:00|266.99|264.69|266.2|263.9|267.63|265.33|264.18|261.88|2883
1644397200000|2022-02-09 09:00:00|266.21|263.91|264.66|262.36|267.01|264.71|264.55|262.25|2146
1644400800000|2022-02-09 10:00:00|264.67|262.37|265.75|263.45|266.01|263.71|264.5|262.2|2256
1644404400000|2022-02-09 11:00:00|265.76|263.46|266.58|264.28|266.79|264.49|264.72|262.42|2487
1644408000000|2022-02-09 12:00:00|266.56|264.26|267.77|265.47|268.64|266.34|265.63|263.33|3122
1644411600000|2022-02-09 13:00:00|267.78|265.48|266.55|264.25|269.34|267.04|266.15|263.85|3067
1644415200000|2022-02-09 14:00:00|266.56|264.26|267.86|265.56|268.75|266.45|265.47|263.17|2896
1644418800000|2022-02-09 15:00:00|267.87|265.57|267.52|265.22|268.92|266.62|267.13|264.83|2922
1644422400000|2022-02-09 16:00:00|267.51|265.21|268.42|266.12|268.81|266.51|266.42|264.12|2610
1644426000000|2022-02-09 17:00:00|268.43|266.13|267.53|265.23|268.73|266.43|266.8|264.5|2169
1644429600000|2022-02-09 18:00:00|267.52|265.22|267.95|265.65|268|265.7|266.71|264.41|1739
1644433200000|2022-02-09 19:00:00|267.96|265.66|270.66|268.36|270.88|268.58|267.75|265.45|3197
1644436800000|2022-02-09 20:00:00|270.67|268.37|270.9|268.6|271.01|268.71|269.62|267.32|2454
1644440400000|2022-02-09 21:00:00|270.89|268.59|269.49|267.19|271.19|268.89|269.42|267.12|1639
1644444000000|2022-02-09 22:00:00|269.48|267.18|270.46|268.16|270.56|268.26|268.7|266.4|2057
1644447600000|2022-02-09 23:00:00|270.42|268.12|268.25|265.95|270.7|268.4|267.36|265.06|2157
1644451200000|2022-02-10 00:00:00|268.27|265.97|268.46|266.16|268.6|266.3|266.45|264.15|2453
1644454800000|2022-02-10 01:00:00|268.47|266.17|269.92|267.62|269.92|267.62|267.58|265.28|1956
1644458400000|2022-02-10 02:00:00|269.91|267.61|266.81|264.51|271.55|269.25|266.81|264.51|2253
1644462000000|2022-02-10 03:00:00|266.84|264.54|267.31|265.01|267.55|265.25|265.72|263.42|2524
1644465600000|2022-02-10 04:00:00|267.35|265.05|267.51|265.21|268.65|266.35|266.24|263.94|2336
1644469200000|2022-02-10 05:00:00|267.45|265.15|266.78|264.48|267.48|265.18|266.38|264.08|2060
1644472800000|2022-02-10 06:00:00|266.79|264.49|266.59|264.29|267.43|265.13|265.8|263.5|1827
1644476400000|2022-02-10 07:00:00|266.6|264.3|268.04|265.74|268.35|266.05|266.59|264.29|1568
1644480000000|2022-02-10 08:00:00|268.01|265.71|269.49|267.19|269.5|267.2|267.7|265.4|1865
1644483600000|2022-02-10 09:00:00|269.5|267.2|269.7|267.4|269.77|267.47|268.49|266.19|1825
1644487200000|2022-02-10 10:00:00|269.74|267.44|270.73|268.43|270.93|268.63|269.43|267.13|2531
1644490800000|2022-02-10 11:00:00|270.75|268.45|271.94|269.64|274.38|272.08|270.43|268.13|3354
1644494400000|2022-02-10 12:00:00|271.93|269.63|272.47|270.17|273.11|270.81|271.46|269.16|2893
1644498000000|2022-02-10 13:00:00|272.48|270.18|263.54|261.24|277.89|275.59|263.42|261.12|6146
1644501600000|2022-02-10 14:00:00|263.53|261.23|267.13|264.83|267.13|264.83|259.17|256.87|6120
1644505200000|2022-02-10 15:00:00|267.1|264.8|268.75|266.45|271.77|269.47|265.74|263.44|6988
1644508800000|2022-02-10 16:00:00|268.73|266.43|269.56|267.26|270.84|268.54|267.67|265.37|5010
1644512400000|2022-02-10 17:00:00|269.57|267.27|267.57|265.27|270.84|268.54|266.92|264.62|3831
1644516000000|2022-02-10 18:00:00|267.58|265.28|264.91|262.61|267.93|265.63|264.48|262.18|4185
1644519600000|2022-02-10 19:00:00|265.06|262.76|260.88|258.58|265.34|263.04|260.46|258.16|3958
1644523200000|2022-02-10 20:00:00|260.87|258.57|260.76|258.46|261.89|259.59|258.92|256.62|4187
1644526800000|2022-02-10 21:00:00|260.73|258.43|259.73|257.43|261.27|258.97|259.5|257.2|2940
1644530400000|2022-02-10 22:00:00|259.76|257.46|260.48|258.18|261.35|259.05|259.22|256.92|1993
1644534000000|2022-02-10 23:00:00|260.49|258.19|256.27|253.97|261.24|258.94|255.84|253.54|3732
1644537600000|2022-02-11 00:00:00|256.28|253.98|254.5|252.2|256.5|254.2|251.47|249.17|5037
1644541200000|2022-02-11 01:00:00|254.48|252.18|256.53|254.23|259.26|256.96|253.55|251.25|4333
1644544800000|2022-02-11 02:00:00|256.46|254.16|255.93|253.63|256.53|254.23|254.7|252.4|2579
1644548400000|2022-02-11 03:00:00|255.96|253.66|255.55|253.25|256.87|254.57|254.37|252.07|2637
1644552000000|2022-02-11 04:00:00|255.54|253.24|256.69|254.39|256.77|254.47|254.46|252.16|2203
1644555600000|2022-02-11 05:00:00|256.62|254.32|255.65|253.35|256.89|254.59|255.41|253.11|2051
1644559200000|2022-02-11 06:00:00|255.64|253.34|256.85|254.55|257.53|255.23|255.46|253.16|2313
1644562800000|2022-02-11 07:00:00|256.84|254.54|257.94|255.64|258.35|256.05|256.36|254.06|1916
1644566400000|2022-02-11 08:00:00|257.97|255.67|255.67|253.37|258.98|256.68|255.56|253.26|2483
1644570000000|2022-02-11 09:00:00|255.64|253.34|258.46|256.16|258.78|256.48|254.84|252.54|3116
1644573600000|2022-02-11 10:00:00|258.42|256.12|257.75|255.45|258.49|256.19|256.32|254.02|2498
1644577200000|2022-02-11 11:00:00|257.69|255.39|257.81|255.51|258.72|256.42|257.43|255.13|2298
1644580800000|2022-02-11 12:00:00|257.92|255.62|259.49|257.19|260.04|257.74|257.47|255.17|2524
1644584400000|2022-02-11 13:00:00|259.5|257.2|260.6|258.3|261.52|259.22|258.85|256.55|2557
1644588000000|2022-02-11 14:00:00|260.61|258.31|258.63|256.33|260.86|258.56|256.57|254.27|4522
1644591600000|2022-02-11 15:00:00|258.68|256.38|259.41|257.11|259.91|257.61|258.45|256.15|3831
1644595200000|2022-02-11 16:00:00|259.36|257.06|257.36|255.06|259.69|257.39|256.32|254.02|3446
1644598800000|2022-02-11 17:00:00|257.33|255.03|256.78|254.48|257.94|255.64|256.32|254.02|2838
1644602400000|2022-02-11 18:00:00|256.77|254.47|252.04|249.74|257.66|255.36|251.66|249.36|3681
1644606000000|2022-02-11 19:00:00|252.03|249.73|250.47|248.17|253.32|251.02|249.05|246.75|5915
1644609600000|2022-02-11 20:00:00|250.51|248.21|244.96|242.66|250.99|248.69|244.67|242.37|5705
1644613200000|2022-02-11 21:00:00|245.03|242.73|245.04|242.74|246.88|244.58|244.6|242.3|3387
1644652800000|2022-02-12 08:00:00|239.31|237.01|240.4|238.1|240.91|238.61|239.3|237|2099
1644656400000|2022-02-12 09:00:00|240.41|238.11|240.54|238.24|240.8|238.5|239.71|237.41|1584
1644660000000|2022-02-12 10:00:00|240.53|238.23|238.97|236.67|240.68|238.38|237.78|235.48|2128
1644663600000|2022-02-12 11:00:00|238.98|236.68|240.64|238.34|240.75|238.45|236.49|234.19|2384
1644667200000|2022-02-12 12:00:00|240.63|238.33|238.92|236.62|240.76|238.46|238.53|236.23|1939
1644670800000|2022-02-12 13:00:00|238.93|236.63|237.74|235.44|239.75|237.45|237.72|235.42|1878
1644674400000|2022-02-12 14:00:00|237.72|235.42|238.28|235.98|239.55|237.25|235.67|233.37|3055
1644678000000|2022-02-12 15:00:00|238.29|235.99|238.87|236.57|239.44|237.14|235.22|232.92|2700
1644681600000|2022-02-12 16:00:00|238.88|236.58|242.79|240.49|243.47|241.17|237.76|235.46|3362
1644685200000|2022-02-12 17:00:00|242.78|240.48|242.56|240.26|243.53|241.23|241.7|239.4|2313
1644688800000|2022-02-12 18:00:00|242.57|240.27|242.93|240.63|244.49|242.19|242.57|240.27|2073
1644692400000|2022-02-12 19:00:00|242.92|240.62|241.73|239.43|243.4|241.1|241.49|239.19|1960
1644696000000|2022-02-12 20:00:00|241.74|239.44|242.56|240.26|243.49|241.19|241.55|239.25|1968
1644699600000|2022-02-12 21:00:00|242.55|240.25|237.56|235.26|242.61|240.31|236.73|234.43|3007
1644703200000|2022-02-12 22:00:00|237.59|235.29|240.66|238.36|240.68|238.38|237.43|235.13|1703
1644706800000|2022-02-12 23:00:00|240.65|238.35|240.75|238.45|241.26|238.96|239.41|237.11|1711
1644710400000|2022-02-13 00:00:00|240.74|238.44|242.88|240.58|244.26|241.96|239.27|236.97|2251
1644714000000|2022-02-13 01:00:00|242.87|240.57|241.83|239.53|242.97|240.67|241.59|239.29|1532
1644717600000|2022-02-13 02:00:00|241.84|239.54|240.96|238.66|241.95|239.65|240.15|237.85|1689
1644721200000|2022-02-13 03:00:00|240.95|238.65|239.88|237.58|241.4|239.1|239.69|237.39|1449
1644724800000|2022-02-13 04:00:00|239.89|237.59|239.43|237.13|240.66|238.36|239.2|236.9|1403
1644728400000|2022-02-13 05:00:00|239.41|237.11|240.53|238.23|240.81|238.51|239.19|236.89|1385
1644732000000|2022-02-13 06:00:00|240.54|238.24|241.89|239.59|241.91|239.61|240.49|238.19|1045
1644735600000|2022-02-13 07:00:00|241.9|239.6|241.43|239.13|241.9|239.6|240.84|238.54|1464
1644739200000|2022-02-13 08:00:00|241.42|239.12|241.54|239.24|242|239.7|240.8|238.5|1199
1644742800000|2022-02-13 09:00:00|241.53|239.23|240.38|238.08|241.6|239.3|239.83|237.53|1270
1644746400000|2022-02-13 10:00:00|240.37|238.07|242.26|239.96|242.43|240.13|239.78|237.48|1482
1644750000000|2022-02-13 11:00:00|242.27|239.97|242.04|239.74|243.36|241.06|241.61|239.31|1343
1644753600000|2022-02-13 12:00:00|242.03|239.73|243.14|240.84|244|241.7|241.85|239.55|1623
1644757200000|2022-02-13 13:00:00|243.15|240.85|243.51|241.21|243.85|241.55|242.17|239.87|1750
1644760800000|2022-02-13 14:00:00|243.52|241.22|242.6|240.3|244.33|242.03|240.22|237.92|2757
1644764400000|2022-02-13 15:00:00|242.59|240.29|241.85|239.55|243.29|240.99|241.8|239.5|1691
1644768000000|2022-02-13 16:00:00|241.87|239.57|239.81|237.51|242.4|240.1|238.87|236.57|2630
1644771600000|2022-02-13 17:00:00|239.8|237.5|239.72|237.42|239.8|237.5|237.62|235.32|2290
1644775200000|2022-02-13 18:00:00|239.73|237.43|237.03|234.73|240.51|238.21|236.73|234.43|1951
1644778800000|2022-02-13 19:00:00|237|234.7|237.52|235.22|238.72|236.42|236.22|233.92|2494
1644782400000|2022-02-13 20:00:00|237.51|235.21|241.27|238.97|241.27|238.97|236.86|234.56|1651
1644786000000|2022-02-13 21:00:00|241.28|238.98|239.32|237.02|241.43|239.13|239.25|236.95|1872
1644789600000|2022-02-13 22:00:00|239.36|237.06|241.45|239.15|241.64|239.34|239.35|237.05|1005
1644793200000|2022-02-13 23:00:00|241.41|239.11|239.17|236.87|241.45|239.15|238.91|236.61|3022
1644796800000|2022-02-14 00:00:00|239.18|236.88|238.67|236.37|240.84|238.54|237.8|235.5|3618
1644800400000|2022-02-14 01:00:00|238.7|236.4|234.53|232.23|238.84|236.54|233.62|231.32|4045
1644804000000|2022-02-14 02:00:00|234.54|232.24|234.53|232.23|236.12|233.82|234.21|231.91|3179
1644807600000|2022-02-14 03:00:00|234.51|232.21|235.7|233.4|235.84|233.54|233.35|231.05|3019
1644811200000|2022-02-14 04:00:00|235.71|233.41|235.73|233.43|236.03|233.73|235.37|233.07|1847
1644814800000|2022-02-14 05:00:00|235.72|233.42|233.97|231.67|236.5|234.2|233.81|231.51|1994
1644818400000|2022-02-14 06:00:00|234.02|231.72|235.03|232.73|235.09|232.79|232.3|230|2737
1644822000000|2022-02-14 07:00:00|235.06|232.76|236.44|234.14|236.48|234.18|234.72|232.42|2611
1644825600000|2022-02-14 08:00:00|236.43|234.13|233.7|231.4|237.1|234.8|233.62|231.32|2718
1644829200000|2022-02-14 09:00:00|233.72|231.42|234.29|231.99|234.82|232.52|232.96|230.66|2823
1644832800000|2022-02-14 10:00:00|234.3|232|234.86|232.56|235.24|232.94|233.37|231.07|2195
1644836400000|2022-02-14 11:00:00|234.87|232.57|235.23|232.93|236.26|233.96|234.49|232.19|2053
1644840000000|2022-02-14 12:00:00|235.24|232.94|238.41|236.11|238.47|236.17|233.6|231.3|3403
1644843600000|2022-02-14 13:00:00|238.39|236.09|238.74|236.44|239.81|237.51|237.97|235.67|3494
1644847200000|2022-02-14 14:00:00|238.71|236.41|239.62|237.32|240.85|238.55|238.7|236.4|3520
1644850800000|2022-02-14 15:00:00|239.63|237.33|238.28|235.98|240.37|238.07|237.94|235.64|3407
1644854400000|2022-02-14 16:00:00|238.29|235.99|239.65|237.35|240.63|238.33|238.28|235.98|3104
1644858000000|2022-02-14 17:00:00|239.66|237.36|238.85|236.55|239.96|237.66|238.62|236.32|2313
1644861600000|2022-02-14 18:00:00|238.84|236.54|236.93|234.63|239.19|236.89|236.82|234.52|2301
1644865200000|2022-02-14 19:00:00|236.91|234.61|234.04|231.74|237.21|234.91|233.16|230.86|4087
1644868800000|2022-02-14 20:00:00|234.01|231.71|236.26|233.96|236.58|234.28|233.86|231.56|2979
1644872400000|2022-02-14 21:00:00|236.27|233.97|236.67|234.37|236.88|234.58|235.49|233.19|1401
1644876000000|2022-02-14 22:00:00|236.69|234.39|238.62|236.32|239.35|237.05|236.69|234.39|1536
1644879600000|2022-02-14 23:00:00|238.6|236.3|238.23|235.93|239.23|236.93|238.2|235.9|1589
1644883200000|2022-02-15 00:00:00|238.2|235.9|238.39|236.09|238.93|236.63|237.78|235.48|1564
1644886800000|2022-02-15 01:00:00|238.4|236.1|243.76|241.46|244.75|242.45|237.84|235.54|3083
1644890400000|2022-02-15 02:00:00|243.73|241.43|243.39|241.09|244.67|242.37|242.7|240.4|2458
1644894000000|2022-02-15 03:00:00|243.38|241.08|243.02|240.72|243.85|241.55|242.84|240.54|1328
1644897600000|2022-02-15 04:00:00|243.01|240.71|242.96|240.66|244.06|241.76|242.5|240.2|1747
1644901200000|2022-02-15 05:00:00|242.98|240.68|243.34|241.04|243.63|241.33|242.47|240.17|1350
1644904800000|2022-02-15 06:00:00|243.32|241.02|242.7|240.4|243.35|241.05|242.53|240.23|1480
1644908400000|2022-02-15 07:00:00|242.72|240.42|243.66|241.36|244.3|242|242.57|240.27|1584
1644912000000|2022-02-15 08:00:00|243.62|241.32|245.71|243.41|246.04|243.74|243.31|241.01|2997
1644915600000|2022-02-15 09:00:00|245.66|243.36|245.97|243.67|246.54|244.24|245.33|243.03|2748
1644919200000|2022-02-15 10:00:00|245.96|243.66|248.93|246.63|249.14|246.84|245.6|243.3|2125
1644922800000|2022-02-15 11:00:00|248.96|246.66|246.77|244.47|249|246.7|246.77|244.47|2309
1644926400000|2022-02-15 12:00:00|246.76|244.46|247.95|245.65|248.35|246.05|246.76|244.46|1819
1644930000000|2022-02-15 13:00:00|247.96|245.66|247.73|245.43|248.89|246.59|246.9|244.6|2678
1644933600000|2022-02-15 14:00:00|247.76|245.46|247.98|245.68|248.74|246.44|246.81|244.51|3096
1644937200000|2022-02-15 15:00:00|247.99|245.69|247.62|245.32|248.1|245.8|246.63|244.33|2144
1644940800000|2022-02-15 16:00:00|247.63|245.33|249.21|246.91|250.82|248.52|247.47|245.17|2727
1644944400000|2022-02-15 17:00:00|249.22|246.92|248.02|245.72|249.34|247.04|247.38|245.08|2595
1644948000000|2022-02-15 18:00:00|248.01|245.71|248.29|245.99|248.37|246.07|247.1|244.8|2022
1644951600000|2022-02-15 19:00:00|248.28|245.98|247.63|245.33|248.54|246.24|247.4|245.1|1733
1644955200000|2022-02-15 20:00:00|247.65|245.35|249.75|247.45|249.82|247.52|247.59|245.29|1754
1644958800000|2022-02-15 21:00:00|249.76|247.46|250.85|248.55|251.56|249.26|249.11|246.81|1851
1644962400000|2022-02-15 22:00:00|250.84|248.54|250.41|248.11|252.19|249.89|250.26|247.96|1240
1644966000000|2022-02-15 23:00:00|250.38|248.08|254.33|252.03|254.97|252.67|250.38|248.08|3232
1644969600000|2022-02-16 00:00:00|254.34|252.04|251.94|249.64|254.47|252.17|251.84|249.54|2188
1644973200000|2022-02-16 01:00:00|251.91|249.61|250.41|248.11|251.97|249.67|249.84|247.54|2449
1644976800000|2022-02-16 02:00:00|250.4|248.1|253.38|251.08|253.38|251.08|250.4|248.1|1908
1644980400000|2022-02-16 03:00:00|253.39|251.09|251.3|249|253.39|251.09|251.28|248.98|1590
1644984000000|2022-02-16 04:00:00|251.32|249.02|249.68|247.38|251.32|249.02|247.44|245.14|2577
1644987600000|2022-02-16 05:00:00|249.7|247.4|250.51|248.21|251.42|249.12|249.49|247.19|1269
1644991200000|2022-02-16 06:00:00|250.56|248.26|250.23|247.93|251.53|249.23|250.15|247.85|1302
1644994800000|2022-02-16 07:00:00|250.22|247.92|251.3|249|251.36|249.06|249.55|247.25|1380
1644998400000|2022-02-16 08:00:00|251.27|248.97|251.27|248.97|253.24|250.94|250.84|248.54|1830
1645002000000|2022-02-16 09:00:00|251.23|248.93|250.19|247.89|252|249.7|250.09|247.79|2008
1645005600000|2022-02-16 10:00:00|250.2|247.9|257.47|255.17|259.03|256.73|249.87|247.57|3238
1645009200000|2022-02-16 11:00:00|257.48|255.18|255.63|253.33|257.87|255.57|255.28|252.98|2265
1645012800000|2022-02-16 12:00:00|255.56|253.26|252.84|250.54|256.96|254.66|252.49|250.19|2739
1645016400000|2022-02-16 13:00:00|252.92|250.62|249.42|247.12|253.28|250.98|247.64|245.34|4084
1645020000000|2022-02-16 14:00:00|249.41|247.11|249.07|246.77|250.85|248.55|248.32|246.02|4919
1645023600000|2022-02-16 15:00:00|249.06|246.76|250.31|248.01|251.1|248.8|248.78|246.48|2652
1645027200000|2022-02-16 16:00:00|250.32|248.02|249.49|247.19|250.36|248.06|247.44|245.14|3166
1645030800000|2022-02-16 17:00:00|249.5|247.2|248.7|246.4|249.98|247.68|248.32|246.02|2418
1645034400000|2022-02-16 18:00:00|248.65|246.35|249.81|247.51|250.23|247.93|247.9|245.6|2148
1645038000000|2022-02-16 19:00:00|249.79|247.49|254.35|252.05|255.22|252.92|249.22|246.92|4070
1645041600000|2022-02-16 20:00:00|254.36|252.06|254.26|251.96|255.14|252.84|254.15|251.85|2203
1645045200000|2022-02-16 21:00:00|254.23|251.93|253.94|251.64|254.96|252.66|253.2|250.9|1651
1645048800000|2022-02-16 22:00:00|253.95|251.65|254.83|252.53|255.97|253.67|253.68|251.38|1505
1645052400000|2022-02-16 23:00:00|254.86|252.56|256.12|253.82|257.93|255.63|254.82|252.52|2117
1645056000000|2022-02-17 00:00:00|256.11|253.81|258.53|256.23|258.85|256.55|256.01|253.71|2380
1645059600000|2022-02-17 01:00:00|258.52|256.22|257.02|254.72|259.42|257.12|256.31|254.01|2168
1645063200000|2022-02-17 02:00:00|257|254.7|256.81|254.51|257.15|254.85|255.28|252.98|1782
1645066800000|2022-02-17 03:00:00|256.79|254.49|252.83|250.53|257.53|255.23|252.8|250.5|2430
1645070400000|2022-02-17 04:00:00|252.86|250.56|251.12|248.82|252.86|250.56|249.27|246.97|2720
1645074000000|2022-02-17 05:00:00|251.11|248.81|251.19|248.89|251.8|249.5|249.66|247.36|1754
1645077600000|2022-02-17 06:00:00|251.18|248.88|253.66|251.36|253.82|251.52|250.68|248.38|1528
1645081200000|2022-02-17 07:00:00|253.7|251.4|254.57|252.27|254.62|252.32|252.31|250.01|1769
1645084800000|2022-02-17 08:00:00|254.56|252.26|250.67|248.37|255.05|252.75|249.4|247.1|3399
1645088400000|2022-02-17 09:00:00|250.66|248.36|249.49|247.19|251.19|248.89|247.12|244.82|2806
1645092000000|2022-02-17 10:00:00|249.46|247.16|247.92|245.62|249.81|247.51|247.36|245.06|2120
1645095600000|2022-02-17 11:00:00|247.93|245.63|249.5|247.2|249.55|247.25|247.7|245.4|2111
1645099200000|2022-02-17 12:00:00|249.47|247.17|250.18|247.88|251.4|249.1|249.45|247.15|2065
1645102800000|2022-02-17 13:00:00|250.19|247.89|245.98|243.68|250.95|248.65|245.57|243.27|4589
1645106400000|2022-02-17 14:00:00|245.97|243.67|244.69|242.39|247.57|245.27|243.64|241.34|4036
1645110000000|2022-02-17 15:00:00|244.68|242.38|245.97|243.67|246.19|243.89|244.21|241.91|3254
1645113600000|2022-02-17 16:00:00|245.94|243.64|245.56|243.26|246.35|244.05|243.8|241.5|3239
1645117200000|2022-02-17 17:00:00|245.55|243.25|243.37|241.07|245.72|243.42|242.72|240.42|2871
1645120800000|2022-02-17 18:00:00|243.33|241.03|238.84|236.54|243.91|241.61|235.39|233.09|4785
1645124400000|2022-02-17 19:00:00|238.83|236.53|237.7|235.4|238.84|236.54|236|233.7|3440
1645128000000|2022-02-17 20:00:00|237.71|235.41|235.19|232.89|237.72|235.42|234.29|231.99|3738
1645131600000|2022-02-17 21:00:00|235.18|232.88|235.5|233.2|235.88|233.58|230.7|228.4|4340
1645135200000|2022-02-17 22:00:00|235.49|233.19|235.82|233.52|235.97|233.67|233.67|231.37|1658
1645138800000|2022-02-17 23:00:00|235.86|233.56|233.9|231.6|235.86|233.56|233.15|230.85|2846
1645142400000|2022-02-18 00:00:00|233.79|231.49|235.75|233.45|236.61|234.31|232.47|230.17|3968
1645146000000|2022-02-18 01:00:00|235.74|233.44|236.85|234.55|237.39|235.09|234.24|231.94|3500
1645149600000|2022-02-18 02:00:00|236.86|234.56|237|234.7|237.78|235.48|236.3|234|2481
1645153200000|2022-02-18 03:00:00|237.01|234.71|236.8|234.5|237.8|235.5|236.47|234.17|1720
1645156800000|2022-02-18 04:00:00|236.82|234.52|235.27|232.97|237.49|235.19|235.17|232.87|1795
1645160400000|2022-02-18 05:00:00|235.29|232.99|236.42|234.12|236.7|234.4|235.29|232.99|1544
1645164000000|2022-02-18 06:00:00|236.43|234.13|237.58|235.28|237.71|235.41|236.24|233.94|1751
1645167600000|2022-02-18 07:00:00|237.64|235.34|236.7|234.4|237.95|235.65|235.98|233.68|1528
1645171200000|2022-02-18 08:00:00|236.71|234.41|238.77|236.47|239.28|236.98|236.7|234.4|2183
1645174800000|2022-02-18 09:00:00|238.73|236.43|238.93|236.63|239.37|237.07|238.27|235.97|1288
1645178400000|2022-02-18 10:00:00|238.92|236.62|237.78|235.48|238.92|236.62|236.81|234.51|1738
1645182000000|2022-02-18 11:00:00|237.8|235.5|234.76|232.46|237.87|235.57|234.38|232.08|3227
1645185600000|2022-02-18 12:00:00|234.78|232.48|236.64|234.34|236.79|234.49|233.97|231.67|2900
1645189200000|2022-02-18 13:00:00|236.66|234.36|237.46|235.16|237.76|235.46|235.55|233.25|2840
1645192800000|2022-02-18 14:00:00|237.47|235.17|235.72|233.42|237.88|235.58|231.35|229.05|4184
1645196400000|2022-02-18 15:00:00|235.71|233.41|232.34|230.04|236.84|234.54|230.92|228.62|4610
1645200000000|2022-02-18 16:00:00|232.36|230.06|230.67|228.37|233.45|231.15|228.78|226.48|5113
1645203600000|2022-02-18 17:00:00|230.68|228.38|231.36|229.06|232.89|230.59|230.68|228.38|3774
1645207200000|2022-02-18 18:00:00|231.37|229.07|231.96|229.66|232.37|230.07|229.31|227.01|2927
1645210800000|2022-02-18 19:00:00|231.95|229.65|231.58|229.28|232.43|230.13|230.69|228.39|2545
1645214400000|2022-02-18 20:00:00|231.57|229.27|230.29|227.99|231.98|229.68|229.74|227.44|2656
1645218000000|2022-02-18 21:00:00|230.27|227.97|230.46|228.16|231.94|229.64|229.8|227.5|2121
1645257600000|2022-02-19 08:00:00|233.8|231.5|231.75|229.45|233.93|231.63|231.75|229.45|1285
1645261200000|2022-02-19 09:00:00|231.76|229.46|230.31|228.01|232.37|230.07|230.29|227.99|1402
1645264800000|2022-02-19 10:00:00|230.34|228.04|230.39|228.09|230.76|228.46|228.86|226.56|1456
1645268400000|2022-02-19 11:00:00|230.4|228.1|226.56|224.26|230.53|228.23|225.01|222.71|2553
1645272000000|2022-02-19 12:00:00|226.57|224.27|225.7|223.4|226.65|224.35|224.33|222.03|2110
1645275600000|2022-02-19 13:00:00|225.71|223.41|230.46|228.16|230.9|228.6|224.81|222.51|3226
1645279200000|2022-02-19 14:00:00|230.47|228.17|229.29|226.99|230.47|228.17|227.91|225.61|1663
1645282800000|2022-02-19 15:00:00|229.28|226.98|230.55|228.25|230.92|228.62|228.73|226.43|1493
1645286400000|2022-02-19 16:00:00|230.54|228.24|228.88|226.58|233.4|231.1|228.33|226.03|2545
1645290000000|2022-02-19 17:00:00|228.89|226.59|230.88|228.58|230.96|228.66|228.52|226.22|2074
1645293600000|2022-02-19 18:00:00|230.86|228.56|229.71|227.41|230.87|228.57|229.38|227.08|1373
1645297200000|2022-02-19 19:00:00|229.7|227.4|228.42|226.12|229.81|227.51|228.05|225.75|1090
1645300800000|2022-02-19 20:00:00|228.41|226.11|228.65|226.35|229.42|227.12|228.26|225.96|1029
1645304400000|2022-02-19 21:00:00|228.66|226.36|227.98|225.68|228.73|226.43|226.88|224.58|1410
1645308000000|2022-02-19 22:00:00|227.97|225.67|228.59|226.29|228.97|226.67|226.86|224.56|777
1645311600000|2022-02-19 23:00:00|228.6|226.3|230.01|227.71|230.4|228.1|228.41|226.11|1068
1645315200000|2022-02-20 00:00:00|230|227.7|228.67|226.37|230.93|228.63|227.97|225.67|1150
1645318800000|2022-02-20 01:00:00|228.66|226.36|229.45|227.15|229.74|227.44|227.55|225.25|1084
1645322400000|2022-02-20 02:00:00|229.44|227.14|227.35|225.05|229.65|227.35|227|224.7|1126
1645326000000|2022-02-20 03:00:00|227.34|225.04|226.7|224.4|227.89|225.59|226.07|223.77|1497
1645329600000|2022-02-20 04:00:00|226.71|224.41|224.92|222.62|227.33|225.03|224.41|222.11|1834
1645333200000|2022-02-20 05:00:00|224.93|222.63|222.6|220.3|226.52|224.22|222.49|220.19|2010
1645336800000|2022-02-20 06:00:00|222.61|220.31|220.78|218.48|223.08|220.78|219.49|217.19|3110
1645340400000|2022-02-20 07:00:00|220.74|218.44|222.42|220.12|222.49|220.19|220.06|217.76|2155
1645344000000|2022-02-20 08:00:00|222.4|220.1|219.06|216.76|222.42|220.12|218.88|216.58|2510
1645347600000|2022-02-20 09:00:00|219.05|216.75|220.35|218.05|221.07|218.77|218.43|216.13|2445
1645351200000|2022-02-20 10:00:00|220.36|218.06|221.04|218.74|222.51|220.21|220.36|218.06|1541
1645354800000|2022-02-20 11:00:00|221.05|218.75|222.7|220.4|222.71|220.41|220.73|218.43|1152
1645358400000|2022-02-20 12:00:00|222.71|220.41|222.72|220.42|224.29|221.99|222.46|220.16|963
1645362000000|2022-02-20 13:00:00|220.85|218.55|221.33|219.03|221.79|219.49|220.42|218.12|1423
1645365600000|2022-02-20 14:00:00|221.34|219.04|220.6|218.3|221.69|219.39|218.06|215.76|2426
1645369200000|2022-02-20 15:00:00|220.59|218.29|220.68|218.38|221.44|219.14|219.82|217.52|1329
1645372800000|2022-02-20 16:00:00|220.69|218.39|220.52|218.22|222.04|219.74|219.89|217.59|1639
1645376400000|2022-02-20 17:00:00|220.53|218.23|220.82|218.52|221.68|219.38|220.27|217.97|1175
1645380000000|2022-02-20 18:00:00|220.78|218.48|221.82|219.52|221.92|219.62|220.31|218.01|1078
1645383600000|2022-02-20 19:00:00|221.81|219.51|221.56|219.26|221.87|219.57|221.26|218.96|811
1645387200000|2022-02-20 20:00:00|221.55|219.25|220.95|218.65|221.57|219.27|220.6|218.3|910
1645390800000|2022-02-20 21:00:00|220.94|218.64|220.37|218.07|221.46|219.16|219.41|217.11|1377
1645394400000|2022-02-20 22:00:00|220.38|218.08|223.37|221.07|223.41|221.11|220.37|218.07|1335
1645398000000|2022-02-20 23:00:00|223.38|221.08|221.02|218.72|223.94|221.64|220.72|218.42|2571
1645401600000|2022-02-21 00:00:00|221.01|218.71|224.44|222.14|224.53|222.23|220.35|218.05|2859
1645405200000|2022-02-21 01:00:00|224.46|222.16|226.86|224.56|228.18|225.88|223.72|221.42|2930
1645408800000|2022-02-21 02:00:00|226.9|224.6|226.78|224.48|227.61|225.31|226.51|224.21|1464
1645412400000|2022-02-21 03:00:00|226.83|224.53|226.29|223.99|227.22|224.92|225.91|223.61|1953
1645416000000|2022-02-21 04:00:00|226.28|223.98|227.94|225.64|228.32|226.02|226.16|223.86|1529
1645419600000|2022-02-21 05:00:00|227.92|225.62|227.48|225.18|228.41|226.11|226.9|224.6|1684
1645423200000|2022-02-21 06:00:00|227.49|225.19|227.64|225.34|227.74|225.44|226.76|224.46|1207
1645426800000|2022-02-21 07:00:00|227.67|225.37|228.34|226.04|228.38|226.08|226.71|224.41|1490
1645430400000|2022-02-21 08:00:00|228.33|226.03|226.7|224.4|228.69|226.39|226.49|224.19|1881
1645434000000|2022-02-21 09:00:00|226.71|224.41|225.46|223.16|227.52|225.22|225.16|222.86|1662
1645437600000|2022-02-21 10:00:00|225.47|223.17|223.63|221.33|225.98|223.68|223.18|220.88|2969
1645441200000|2022-02-21 11:00:00|223.64|221.34|218.63|216.33|224.44|222.14|216.37|214.07|3754
1645444800000|2022-02-21 12:00:00|218.64|216.34|218.47|216.17|219.49|217.19|216.81|214.51|4019
1645448400000|2022-02-21 13:00:00|218.4|216.1|219.57|217.27|219.71|217.41|216.42|214.12|3801
1645452000000|2022-02-21 14:00:00|219.56|217.26|225.52|223.22|226.72|224.42|218.64|216.34|4901
1645455600000|2022-02-21 15:00:00|225.51|223.21|225.45|223.15|227.88|225.58|224.95|222.65|3946
1645459200000|2022-02-21 16:00:00|225.44|223.14|224.94|222.64|226.77|224.47|224.81|222.51|2813
1645462800000|2022-02-21 17:00:00|224.95|222.65|223.79|221.49|225.77|223.47|223.67|221.37|2528
1645466400000|2022-02-21 18:00:00|223.81|221.51|219.66|217.36|224.34|222.04|217.99|215.69|4810
1645470000000|2022-02-21 19:00:00|219.65|217.35|220.76|218.46|221.53|219.23|218.74|216.44|4110
1645473600000|2022-02-21 20:00:00|220.77|218.47|221.89|219.59|222.45|220.15|219.87|217.57|1943
1645477200000|2022-02-21 21:00:00|221.9|219.6|214.5|212.2|223.02|220.72|214.39|212.09|3022
1645480800000|2022-02-21 22:00:00|214.51|212.21|214.78|212.48|216.08|213.78|212.72|210.42|3513
1645484400000|2022-02-21 23:00:00|214.79|212.49|208.49|206.19|215.51|213.21|207.71|205.41|5522
1645488000000|2022-02-22 00:00:00|208.47|206.17|210.86|208.56|211.69|209.39|207.56|205.26|4526
1645491600000|2022-02-22 01:00:00|210.94|208.64|210.87|208.57|212.29|209.99|208.53|206.23|3238
1645495200000|2022-02-22 02:00:00|210.86|208.56|211.49|209.19|211.8|209.5|209.1|206.8|2478
1645498800000|2022-02-22 03:00:00|211.59|209.29|206.56|204.26|211.59|209.29|204.53|202.23|4444
1645502400000|2022-02-22 04:00:00|206.57|204.27|206.83|204.53|208.63|206.33|206.56|204.26|2647
1645506000000|2022-02-22 05:00:00|206.85|204.55|207.81|205.51|210.66|208.36|206.55|204.25|2988
1645509600000|2022-02-22 06:00:00|207.8|205.5|210.02|207.72|210.69|208.39|207.5|205.2|2808
1645513200000|2022-02-22 07:00:00|210.01|207.71|208.96|206.66|210.57|208.27|208.03|205.73|3275
1645516800000|2022-02-22 08:00:00|208.98|206.68|211.44|209.14|211.61|209.31|208.91|206.61|2845
1645520400000|2022-02-22 09:00:00|211.45|209.15|211.37|209.07|212.46|210.16|210.21|207.91|2550
1645524000000|2022-02-22 10:00:00|211.38|209.08|214.85|212.55|215.53|213.23|210.57|208.27|3547
1645527600000|2022-02-22 11:00:00|214.89|212.59|213.16|210.86|214.99|212.69|212.5|210.2|2474
1645531200000|2022-02-22 12:00:00|213.18|210.88|213.64|211.34|214.64|212.34|211.63|209.33|2690
1645534800000|2022-02-22 13:00:00|213.65|211.35|214.47|212.17|214.92|212.62|212.28|209.98|2297
1645538400000|2022-02-22 14:00:00|214.45|212.15|216.92|214.62|217.82|215.52|212.92|210.62|4165
1645542000000|2022-02-22 15:00:00|216.87|214.57|215.2|212.9|217.46|215.16|214.56|212.26|4009
1645545600000|2022-02-22 16:00:00|215.06|212.76|214|211.7|215.76|213.46|213.34|211.04|3663
1645549200000|2022-02-22 17:00:00|213.98|211.68|213.68|211.38|214.78|212.48|212.66|210.36|2505
1645552800000|2022-02-22 18:00:00|213.67|211.37|214.54|212.24|215.33|213.03|212.78|210.48|2332
1645556400000|2022-02-22 19:00:00|214.5|212.2|216.5|214.2|216.79|214.49|213.88|211.58|3967
1645560000000|2022-02-22 20:00:00|216.6|214.3|215.35|213.05|217.12|214.82|214.92|212.62|3235
1645563600000|2022-02-22 21:00:00|215.34|213.04|215.49|213.19|215.96|213.66|214.96|212.66|1844
1645567200000|2022-02-22 22:00:00|215.5|213.2|215.6|213.3|216.27|213.97|214.97|212.67|1086
1645570800000|2022-02-22 23:00:00|215.53|213.23|217.88|215.58|219.3|217|215.46|213.16|2670
1645574400000|2022-02-23 00:00:00|217.87|215.57|217.39|215.09|219.66|217.36|216.64|214.34|2352
1645578000000|2022-02-23 01:00:00|217.41|215.11|216.58|214.28|217.46|215.16|215.86|213.56|1936
1645581600000|2022-02-23 02:00:00|216.57|214.27|215.85|213.55|218.73|216.43|215.13|212.83|3049
1645585200000|2022-02-23 03:00:00|215.83|213.53|216.93|214.63|217.46|215.16|215.5|213.2|1790
1645588800000|2022-02-23 04:00:00|217|214.7|218.63|216.33|218.97|216.67|216.61|214.31|1895
1645592400000|2022-02-23 05:00:00|218.65|216.35|218.96|216.66|219.86|217.56|218.34|216.04|2121
1645596000000|2022-02-23 06:00:00|219.04|216.74|218.52|216.22|219.85|217.55|218.37|216.07|2012
1645599600000|2022-02-23 07:00:00|218.57|216.27|219.68|217.38|219.71|217.41|218.38|216.08|2115
1645603200000|2022-02-23 08:00:00|219.69|217.39|220.98|218.68|221.98|219.68|219.28|216.98|2766
1645606800000|2022-02-23 09:00:00|220.99|218.69|222.48|220.18|222.6|220.3|220.72|218.42|2060
1645610400000|2022-02-23 10:00:00|222.49|220.19|222.65|220.35|223.08|220.78|221.75|219.45|1654
1645614000000|2022-02-23 11:00:00|222.64|220.34|222.46|220.16|223.69|221.39|221.63|219.33|2401
1645617600000|2022-02-23 12:00:00|222.33|220.03|223.87|221.57|224.1|221.8|222.25|219.95|2202
1645621200000|2022-02-23 13:00:00|223.77|221.47|222.63|220.33|224.43|222.13|222.33|220.03|2130
1645624800000|2022-02-23 14:00:00|222.64|220.34|220.85|218.55|223.18|220.88|220.73|218.43|2916
1645628400000|2022-02-23 15:00:00|220.87|218.57|219.86|217.56|221.15|218.85|219.74|217.44|3263
1645632000000|2022-02-23 16:00:00|219.85|217.55|222.12|219.82|222.54|220.24|218.3|216|2726
1645635600000|2022-02-23 17:00:00|222.15|219.85|219.1|216.8|223.74|221.44|218.6|216.3|2747
1645639200000|2022-02-23 18:00:00|219.11|216.81|217.46|215.16|219.98|217.68|216.82|214.52|2843
1645642800000|2022-02-23 19:00:00|217.5|215.2|215.72|213.42|217.96|215.66|215.25|212.95|2904
1645646400000|2022-02-23 20:00:00|215.71|213.41|215.76|213.46|216.45|214.15|214.42|212.12|2500
1645650000000|2022-02-23 21:00:00|215.75|213.45|213.81|211.51|216.03|213.73|213.63|211.33|1850
1645653600000|2022-02-23 22:00:00|213.82|211.52|215.11|212.81|215.34|213.04|212.3|210|1598
1645657200000|2022-02-23 23:00:00|215.1|212.8|211.62|209.32|215.36|213.06|211.5|209.2|3103
1645660800000|2022-02-24 00:00:00|211.65|209.35|209.68|207.38|212.86|210.56|209.55|207.25|3611
1645664400000|2022-02-24 01:00:00|209.64|207.34|211.6|209.3|211.82|209.52|209.56|207.26|2833
1645668000000|2022-02-24 02:00:00|211.55|209.25|207.33|205.03|213.63|211.33|206.86|204.56|2753
1645671600000|2022-02-24 03:00:00|207.32|205.02|197.15|194.85|207.42|205.12|195.21|192.91|6793
1645675200000|2022-02-24 04:00:00|197.16|194.86|198.6|196.3|199.07|196.77|195.47|193.17|5206
1645678800000|2022-02-24 05:00:00|198.61|196.31|191.57|189.27|198.78|196.48|187.51|185.21|4956
1645682400000|2022-02-24 06:00:00|191.5|189.2|192.03|189.73|193.97|191.67|191.35|189.05|4027
1645686000000|2022-02-24 07:00:00|192.02|189.72|192.64|190.34|193.77|191.47|187.37|185.07|4433
1645689600000|2022-02-24 08:00:00|192.63|190.33|193.49|191.19|195.63|193.33|191.59|189.29|4540
1645693200000|2022-02-24 09:00:00|193.5|191.2|193.49|191.19|195.89|193.59|192.58|190.28|3107
1645696800000|2022-02-24 10:00:00|193.5|191.2|192.05|189.75|193.7|191.4|190.01|187.71|3562
1645700400000|2022-02-24 11:00:00|192.04|189.74|193.03|190.73|193.43|191.13|189.8|187.5|3431
1645704000000|2022-02-24 12:00:00|193.02|190.72|191.9|189.6|193.05|190.75|190.85|188.55|3193
1645707600000|2022-02-24 13:00:00|191.91|189.61|193.42|191.12|194.39|192.09|191.47|189.17|2884
1645711200000|2022-02-24 14:00:00|193.41|191.11|195.25|192.95|195.51|193.21|191.73|189.43|4433
1645714800000|2022-02-24 15:00:00|195.26|192.96|197.53|195.23|198.33|196.03|194.43|192.13|4584
1645718400000|2022-02-24 16:00:00|197.54|195.24|196.79|194.49|198.93|196.63|195.29|192.99|4104
1645722000000|2022-02-24 17:00:00|196.8|194.5|195.88|193.58|196.83|194.53|194.72|192.42|2549
1645725600000|2022-02-24 18:00:00|195.89|193.59|201.04|198.74|202.74|200.44|195.81|193.51|3439
1645729200000|2022-02-24 19:00:00|201.14|198.84|204.77|202.47|204.96|202.66|199.75|197.45|4402
1645732800000|2022-02-24 20:00:00|204.76|202.46|209.02|206.72|212.36|210.06|204.72|202.42|6535
1645736400000|2022-02-24 21:00:00|209.05|206.75|208.39|206.09|209.37|207.07|206.64|204.34|2905
1645740000000|2022-02-24 22:00:00|208.43|206.13|204.48|202.18|208.81|206.51|203.69|201.39|2063
1645743600000|2022-02-24 23:00:00|204.47|202.17|208.37|206.07|208.63|206.33|204.47|202.17|2050
1645747200000|2022-02-25 00:00:00|208.38|206.08|206.71|204.41|210.29|207.99|206.39|204.09|3172
1645750800000|2022-02-25 01:00:00|206.7|204.4|209.27|206.97|210.67|208.37|206.37|204.07|2824
1645754400000|2022-02-25 02:00:00|209.28|206.98|209.88|207.58|210.65|208.35|208.79|206.49|2159
1645758000000|2022-02-25 03:00:00|209.87|207.57|209.51|207.21|210.02|207.72|207.81|205.51|3253
1645761600000|2022-02-25 04:00:00|209.5|207.2|207.65|205.35|209.59|207.29|207.23|204.93|2161
1645765200000|2022-02-25 05:00:00|207.62|205.32|206.81|204.51|208.05|205.75|205.57|203.27|2634
1645768800000|2022-02-25 06:00:00|206.82|204.52|208.51|206.21|208.58|206.28|206.33|204.03|2167
1645772400000|2022-02-25 07:00:00|208.53|206.23|207.89|205.59|209.32|207.02|207.4|205.1|3013
1645776000000|2022-02-25 08:00:00|207.87|205.57|206.7|204.4|208.26|205.96|205.64|203.34|3458
1645779600000|2022-02-25 09:00:00|206.69|204.39|207.54|205.24|207.88|205.58|204.45|202.15|3263
1645783200000|2022-02-25 10:00:00|207.55|205.25|207.43|205.13|207.89|205.59|206.28|203.98|2486
1645786800000|2022-02-25 11:00:00|207.45|205.15|209.4|207.1|209.69|207.39|206.33|204.03|2788
1645790400000|2022-02-25 12:00:00|209.38|207.08|212.68|210.38|213.43|211.13|209.37|207.07|3708
1645794000000|2022-02-25 13:00:00|212.75|210.45|212.76|210.46|214.9|212.6|212.1|209.8|3604
1645797600000|2022-02-25 14:00:00|212.75|210.45|210.46|208.16|213.39|211.09|210.4|208.1|3373
1645801200000|2022-02-25 15:00:00|210.47|208.17|213.22|210.92|213.5|211.2|208.97|206.67|3825
1645804800000|2022-02-25 16:00:00|213.21|210.91|212.41|210.11|214.38|212.08|210.84|208.54|2796
1645808400000|2022-02-25 17:00:00|212.49|210.19|210.62|208.32|212.68|210.38|210.33|208.03|2432
1645812000000|2022-02-25 18:00:00|210.63|208.33|210.5|208.2|210.9|208.6|208.8|206.5|2820
1645815600000|2022-02-25 19:00:00|210.52|208.22|210.82|208.52|211.67|209.37|209.37|207.07|2926
1645819200000|2022-02-25 20:00:00|210.83|208.53|212.84|210.54|213.47|211.17|210.38|208.08|2860
1645822800000|2022-02-25 21:00:00|212.88|210.58|212.77|210.47|213.8|211.5|212.39|210.09|1233
1645862400000|2022-02-26 08:00:00|219.31|217.01|216.77|214.47|220.45|218.15|215.66|213.36|2553
1645866000000|2022-02-26 09:00:00|216.78|214.48|216.8|214.5|217.49|215.19|215.38|213.08|2302
1645869600000|2022-02-26 10:00:00|216.81|214.51|218.53|216.23|218.66|216.36|216.65|214.35|1466
1645873200000|2022-02-26 11:00:00|218.52|216.22|217.38|215.08|219.26|216.96|216.2|213.9|1758
1645876800000|2022-02-26 12:00:00|217.46|215.16|218.03|215.73|218.37|216.07|216.37|214.07|1576
1645880400000|2022-02-26 13:00:00|218.04|215.74|218.73|216.43|219.4|217.1|217.79|215.49|1520
1645884000000|2022-02-26 14:00:00|218.72|216.42|219.42|217.12|219.6|217.3|217.65|215.35|1573
1645887600000|2022-02-26 15:00:00|219.4|217.1|218.44|216.14|220.11|217.81|218.32|216.02|1642
1645891200000|2022-02-26 16:00:00|218.45|216.15|217.8|215.5|219.56|217.26|217.56|215.26|1407
1645894800000|2022-02-26 17:00:00|217.81|215.51|218.5|216.2|218.8|216.5|217.26|214.96|1077
1645898400000|2022-02-26 18:00:00|218.51|216.21|217.05|214.75|218.51|216.21|215.47|213.17|1303
1645902000000|2022-02-26 19:00:00|217.06|214.76|217.82|215.52|218.54|216.24|217.05|214.75|1472
1645905600000|2022-02-26 20:00:00|217.81|215.51|218.62|216.32|219.28|216.98|217.66|215.36|772
1645909200000|2022-02-26 21:00:00|218.63|216.33|219.3|217|219.93|217.63|218.47|216.17|1421
1645912800000|2022-02-26 22:00:00|219.31|217.01|217.71|215.41|219.42|217.12|217.61|215.31|1000
1645916400000|2022-02-26 23:00:00|217.7|215.4|217.5|215.2|217.7|215.4|215.82|213.52|1574
1645920000000|2022-02-27 00:00:00|217.51|215.21|214.26|211.96|218.27|215.97|213.24|210.94|2185
1645923600000|2022-02-27 01:00:00|214.25|211.95|210.69|208.39|214.75|212.45|210.65|208.35|2631
1645927200000|2022-02-27 02:00:00|210.68|208.38|212.61|210.31|212.77|210.47|210.35|208.05|1583
1645930800000|2022-02-27 03:00:00|212.62|210.32|213.4|211.1|213.81|211.51|212.53|210.23|1151
1645934400000|2022-02-27 04:00:00|213.39|211.09|213.61|211.31|213.89|211.59|212.6|210.3|957
1645938000000|2022-02-27 05:00:00|213.62|211.32|215.55|213.25|216.82|214.52|213.01|210.71|1290
1645941600000|2022-02-27 06:00:00|215.54|213.24|218.26|215.96|218.56|216.26|215.51|213.21|1222
1645945200000|2022-02-27 07:00:00|218.27|215.97|224.52|222.22|225.3|223|218.25|215.95|1825
1645948800000|2022-02-27 08:00:00|224.33|222.03|223.24|220.94|225.76|223.46|221.37|219.07|2912
1645952400000|2022-02-27 09:00:00|223.23|220.93|224.32|222.02|224.82|222.52|222.75|220.45|2169
1645956000000|2022-02-27 10:00:00|224.31|222.01|223.85|221.55|224.55|222.25|222.77|220.47|2085
1645959600000|2022-02-27 11:00:00|223.86|221.56|224.23|221.93|225.21|222.91|222.96|220.66|2148
1645963200000|2022-02-27 12:00:00|224.24|221.94|224.87|222.57|225.93|223.63|223.28|220.98|1934
1645966800000|2022-02-27 13:00:00|224.86|222.56|219.26|216.96|225.22|222.92|215.43|213.13|3943
1645970400000|2022-02-27 14:00:00|219.27|216.97|218.39|216.09|220.27|217.97|217.07|214.77|3721
1645974000000|2022-02-27 15:00:00|218.42|216.12|220.94|218.64|220.97|218.67|217.86|215.56|2706
1645977600000|2022-02-27 16:00:00|220.95|218.65|219.53|217.23|221.37|219.07|218.84|216.54|1972
1645981200000|2022-02-27 17:00:00|219.52|217.22|218.82|216.52|219.61|217.31|218.56|216.26|1538
1645984800000|2022-02-27 18:00:00|218.81|216.51|217.46|215.16|218.92|216.62|217.06|214.76|1686
1645988400000|2022-02-27 19:00:00|217.45|215.15|210.72|208.42|217.79|215.49|209.93|207.63|3469
1645992000000|2022-02-27 20:00:00|210.73|208.43|211.3|209|212.81|210.51|208.66|206.36|3882
1645995600000|2022-02-27 21:00:00|211.31|209.01|209.66|207.36|211.51|209.21|206.97|204.67|3406
1645999200000|2022-02-27 22:00:00|209.65|207.35|211.5|209.2|211.81|209.51|209.36|207.06|1399
1646002800000|2022-02-27 23:00:00|211.48|209.18|210.42|208.12|211.49|209.19|208.3|206|3084
1646006400000|2022-02-28 00:00:00|210.46|208.16|207.87|205.57|210.83|208.53|207.62|205.32|2268
1646010000000|2022-02-28 01:00:00|207.88|205.58|211|208.7|212.08|209.78|207.55|205.25|2409
1646013600000|2022-02-28 02:00:00|211.01|208.71|210.96|208.66|212.62|210.32|209.59|207.29|2060
1646017200000|2022-02-28 03:00:00|210.97|208.67|211.63|209.33|211.93|209.63|209.78|207.48|1587
1646020800000|2022-02-28 04:00:00|211.63|209.33|212.31|210.01|212.98|210.68|211.35|209.05|1789
1646024400000|2022-02-28 05:00:00|212.3|210|212.19|209.89|215.29|212.99|211.6|209.3|2077
1646028000000|2022-02-28 06:00:00|212.24|209.94|211.71|209.41|213.1|210.8|208.75|206.45|3615
1646031600000|2022-02-28 07:00:00|211.73|209.43|213.08|210.78|214.37|212.07|211.46|209.16|2851
1646035200000|2022-02-28 08:00:00|213.09|210.79|212.98|210.68|215.12|212.82|212.63|210.33|2670
1646038800000|2022-02-28 09:00:00|212.99|210.69|211.53|209.23|213.95|211.65|211.53|209.23|1798
1646042400000|2022-02-28 10:00:00|211.52|209.22|212.51|210.21|212.98|210.68|211.31|209.01|1916
1646046000000|2022-02-28 11:00:00|212.52|210.22|211.73|209.43|213.44|211.14|211.04|208.74|2257
1646049600000|2022-02-28 12:00:00|211.72|209.42|211.54|209.24|213.14|210.84|211.03|208.73|2594
1646053200000|2022-02-28 13:00:00|211.52|209.22|208.92|206.62|212.05|209.75|208.79|206.49|2672
1646056800000|2022-02-28 14:00:00|208.91|206.61|217.05|214.75|217.7|215.4|208.87|206.57|4146
1646060400000|2022-02-28 15:00:00|217.06|214.76|220.82|218.52|221.3|219|215.66|213.36|4548
1646064000000|2022-02-28 16:00:00|220.83|218.53|219.46|217.16|221.78|219.48|219.21|216.91|4496
1646067600000|2022-02-28 17:00:00|219.49|217.19|218.73|216.43|219.81|217.51|216.47|214.17|3637
1646071200000|2022-02-28 18:00:00|218.78|216.48|218.39|216.09|219.57|217.27|217.35|215.05|3442
1646074800000|2022-02-28 19:00:00|218.38|216.08|219.46|217.16|219.55|217.25|217.68|215.38|2605
1646078400000|2022-02-28 20:00:00|219.47|217.17|221.49|219.19|221.67|219.37|219.24|216.94|3793
1646082000000|2022-02-28 21:00:00|221.5|219.2|221.39|219.09|221.61|219.31|220.17|217.87|2174
1646085600000|2022-02-28 22:00:00|221.41|219.11|225.71|223.41|229.12|226.82|221.4|219.1|3504
1646089200000|2022-02-28 23:00:00|225.67|223.37|229.57|227.27|229.59|227.29|225.67|223.37|3019
1646092800000|2022-03-01 00:00:00|229.56|227.26|230.59|228.29|232.16|229.86|228.38|226.08|4578
1646096400000|2022-03-01 01:00:00|230.6|228.3|227.45|225.15|230.74|228.44|227.36|225.06|3344
1646100000000|2022-03-01 02:00:00|227.44|225.14|227.35|225.05|227.9|225.6|225.83|223.53|2939
1646103600000|2022-03-01 03:00:00|227.34|225.04|227.54|225.24|227.69|225.39|225.83|223.53|2389
1646107200000|2022-03-01 04:00:00|227.53|225.23|228.57|226.27|228.89|226.59|227.06|224.76|2206
1646110800000|2022-03-01 05:00:00|228.62|226.32|227.29|224.99|228.91|226.61|226.34|224.04|1818
1646114400000|2022-03-01 06:00:00|227.33|225.03|227|224.7|227.33|225.03|224.6|222.3|2388
1646118000000|2022-03-01 07:00:00|226.99|224.69|227.06|224.76|227.77|225.47|225.9|223.6|1847
1646121600000|2022-03-01 08:00:00|227.05|224.75|227.78|225.48|228.62|226.32|225.91|223.61|2583
1646125200000|2022-03-01 09:00:00|227.76|225.46|225.66|223.36|227.76|225.46|225.15|222.85|2675
1646128800000|2022-03-01 10:00:00|225.64|223.34|226.22|223.92|226.32|224.02|222.2|219.9|3611
1646132400000|2022-03-01 11:00:00|226.21|223.91|225.64|223.34|226.96|224.66|224.33|222.03|3342
1646136000000|2022-03-01 12:00:00|225.65|223.35|227.77|225.47|228.5|226.2|225.21|222.91|4842
1646139600000|2022-03-01 13:00:00|227.78|225.48|230.83|228.53|231.9|229.6|226.64|224.34|4853
1646143200000|2022-03-01 14:00:00|230.78|228.48|226.68|224.38|232.46|230.16|225.34|223.04|5114
1646146800000|2022-03-01 15:00:00|226.75|224.45|226.72|224.42|228.52|226.22|225.39|223.09|4437
1646150400000|2022-03-01 16:00:00|226.71|224.41|225.03|222.73|228.3|226|224.43|222.13|3906
1646154000000|2022-03-01 17:00:00|225.02|222.72|226.68|224.38|227.55|225.25|224.91|222.61|2900
1646157600000|2022-03-01 18:00:00|226.67|224.37|227.67|225.37|228|225.7|225.84|223.54|2357
1646161200000|2022-03-01 19:00:00|227.68|225.38|226.64|224.34|228.16|225.86|226.39|224.09|2161
1646164800000|2022-03-01 20:00:00|226.65|224.35|227.3|225|227.72|225.42|226.31|224.01|2707
1646168400000|2022-03-01 21:00:00|227.31|225.01|226.34|224.04|227.74|225.44|225.51|223.21|2557
1646172000000|2022-03-01 22:00:00|226.33|224.03|227.31|225.01|227.75|225.45|225.5|223.2|1399
1646175600000|2022-03-01 23:00:00|227.29|224.99|227.79|225.49|228.19|225.89|226.53|224.23|2744
1646179200000|2022-03-02 00:00:00|227.8|225.5|226.27|223.97|227.93|225.63|224.23|221.93|3301
1646182800000|2022-03-02 01:00:00|226.3|224|225.38|223.08|227.38|225.08|224.15|221.85|2888
1646186400000|2022-03-02 02:00:00|225.42|223.12|225.76|223.46|225.94|223.64|224.67|222.37|2637
1646190000000|2022-03-02 03:00:00|225.84|223.54|228.65|226.35|228.96|226.66|225.58|223.28|2597
1646193600000|2022-03-02 04:00:00|228.64|226.34|226.77|224.47|229.66|227.36|226.49|224.19|2660
1646197200000|2022-03-02 05:00:00|226.75|224.45|226.6|224.3|227.42|225.12|225.91|223.61|2030
1646200800000|2022-03-02 06:00:00|226.58|224.28|224.59|222.29|226.98|224.68|224.34|222.04|2323
1646204400000|2022-03-02 07:00:00|224.6|222.3|224.28|221.98|224.96|222.66|223.23|220.93|3257
1646208000000|2022-03-02 08:00:00|224.29|221.99|223.8|221.5|225.48|223.18|222.74|220.44|3054
1646211600000|2022-03-02 09:00:00|223.79|221.49|224.57|222.27|225.44|223.14|223.36|221.06|2776
1646215200000|2022-03-02 10:00:00|224.59|222.29|225.75|223.45|226.37|224.07|224.15|221.85|2342
1646218800000|2022-03-02 11:00:00|225.74|223.44|225.81|223.51|226.03|223.73|224.73|222.43|2302
1646222400000|2022-03-02 12:00:00|225.85|223.55|224.71|222.41|226.72|224.42|223.59|221.29|2848
1646226000000|2022-03-02 13:00:00|224.7|222.4|220.75|218.45|225.02|222.72|219.26|216.96|4225
1646229600000|2022-03-02 14:00:00|220.76|218.46|224.81|222.51|225.25|222.95|220.58|218.28|4003
1646233200000|2022-03-02 15:00:00|224.79|222.49|222.73|220.43|226.33|224.03|221.44|219.14|5338
1646236800000|2022-03-02 16:00:00|222.74|220.44|223.41|221.11|224.04|221.74|222.16|219.86|3234
1646240400000|2022-03-02 17:00:00|223.42|221.12|221.97|219.67|224.18|221.88|221.78|219.48|2183
1646244000000|2022-03-02 18:00:00|222.01|219.71|221.29|218.99|222.81|220.51|220.65|218.35|1957
1646247600000|2022-03-02 19:00:00|221.33|219.03|221.51|219.21|222.02|219.72|220.5|218.2|1821
1646251200000|2022-03-02 20:00:00|221.53|219.23|221.79|219.49|221.92|219.62|221.2|218.9|1651
1646254800000|2022-03-02 21:00:00|221.8|219.5|223.39|221.09|223.42|221.12|221.66|219.36|1137
1646258400000|2022-03-02 22:00:00|223.38|221.08|223.06|220.76|223.94|221.64|222.62|220.32|1250
1646262000000|2022-03-02 23:00:00|223.05|220.75|222.65|220.35|223.68|221.38|221.78|219.48|1804
1646265600000|2022-03-03 00:00:00|222.66|220.36|222.64|220.34|223.64|221.34|221.28|218.98|2006
1646269200000|2022-03-03 01:00:00|222.65|220.35|221.65|219.35|222.79|220.49|220.8|218.5|1969
1646272800000|2022-03-03 02:00:00|221.61|219.31|220.77|218.47|221.73|219.43|219.53|217.23|1908
1646276400000|2022-03-03 03:00:00|220.76|218.46|219.81|217.51|221|218.7|218.27|215.97|2396
1646280000000|2022-03-03 04:00:00|219.71|217.41|219.97|217.67|221.4|219.1|218.87|216.57|1874
1646283600000|2022-03-03 05:00:00|219.98|217.68|220.67|218.37|221.36|219.06|219.86|217.56|1490
1646287200000|2022-03-03 06:00:00|220.68|218.38|221.87|219.57|222|219.7|218.84|216.54|2072
1646290800000|2022-03-03 07:00:00|221.8|219.5|221.71|219.41|222.73|220.43|221.15|218.85|1837
1646294400000|2022-03-03 08:00:00|221.72|219.42|221.14|218.84|221.99|219.69|220.67|218.37|1733
1646298000000|2022-03-03 09:00:00|221.21|218.91|219.51|217.21|221.31|219.01|219.32|217.02|2806
1646301600000|2022-03-03 10:00:00|219.5|217.2|220.89|218.59|221.21|218.91|218.97|216.67|1593
1646305200000|2022-03-03 11:00:00|220.95|218.65|220.92|218.62|221.85|219.55|220.54|218.24|1795
1646308800000|2022-03-03 12:00:00|220.91|218.61|221.62|219.32|222.48|220.18|220.41|218.11|1750
1646312400000|2022-03-03 13:00:00|221.63|219.33|222.76|220.46|222.91|220.61|221.29|218.99|1988
1646316000000|2022-03-03 14:00:00|222.74|220.44|220.9|218.6|223.44|221.14|219.94|217.64|2700
1646319600000|2022-03-03 15:00:00|220.84|218.54|215.77|213.47|221.45|219.15|214.7|212.4|4158
1646323200000|2022-03-03 16:00:00|215.85|213.55|215.47|213.17|216.69|214.39|214.37|212.07|3130
1646326800000|2022-03-03 17:00:00|215.46|213.16|215.92|213.62|216.4|214.1|213.55|211.25|3218
1646330400000|2022-03-03 18:00:00|215.83|213.53|215.79|213.49|216.68|214.38|215.09|212.79|2031
1646334000000|2022-03-03 19:00:00|215.8|213.5|215.91|213.61|216.76|214.46|215.38|213.08|1674
1646337600000|2022-03-03 20:00:00|215.9|213.6|215.9|213.6|216.53|214.23|214.73|212.43|2573
1646341200000|2022-03-03 21:00:00|215.91|213.61|216.9|214.6|217.04|214.74|215.03|212.73|1666
1646344800000|2022-03-03 22:00:00|216.89|214.59|217.49|215.19|218.01|215.71|216.88|214.58|1112
1646348400000|2022-03-03 23:00:00|217.57|215.27|216.77|214.47|218.4|216.1|216.76|214.46|1292
1646352000000|2022-03-04 00:00:00|216.78|214.48|211.54|209.24|217.73|215.43|210.61|208.31|3606
1646355600000|2022-03-04 01:00:00|211.57|209.27|210.83|208.53|211.6|209.3|207.45|205.15|4067
1646359200000|2022-03-04 02:00:00|210.82|208.52|210.53|208.23|211.01|208.71|210.16|207.86|1442
1646362800000|2022-03-04 03:00:00|210.52|208.22|210.74|208.44|210.89|208.59|208.95|206.65|1942
1646366400000|2022-03-04 04:00:00|210.73|208.43|210.47|208.17|210.87|208.57|209.26|206.96|1737
1646370000000|2022-03-04 05:00:00|210.46|208.16|210.34|208.04|210.76|208.46|209.72|207.42|1231
1646373600000|2022-03-04 06:00:00|210.33|208.03|210.76|208.46|210.99|208.69|209.97|207.67|1219
1646377200000|2022-03-04 07:00:00|210.77|208.47|210.58|208.28|210.98|208.68|209.9|207.6|1315
1646380800000|2022-03-04 08:00:00|210.57|208.27|210.67|208.37|211.85|209.55|206.7|204.4|2968
1646384400000|2022-03-04 09:00:00|210.66|208.36|210.7|208.4|211.57|209.27|209.66|207.36|2701
1646388000000|2022-03-04 10:00:00|210.72|208.42|211.67|209.37|212.19|209.89|210.51|208.21|1871
1646391600000|2022-03-04 11:00:00|211.68|209.38|211.98|209.68|212.87|210.57|211.49|209.19|1660
1646395200000|2022-03-04 12:00:00|212.01|209.71|210.74|208.44|212.8|210.5|209.83|207.53|2275
1646398800000|2022-03-04 13:00:00|210.68|208.38|209.73|207.43|211.85|209.55|209.35|207.05|3175
1646402400000|2022-03-04 14:00:00|209.72|207.42|208.88|206.58|210.42|208.12|206.76|204.46|4201
1646406000000|2022-03-04 15:00:00|208.87|206.57|207.1|204.8|209.37|207.07|205.89|203.59|3784
1646409600000|2022-03-04 16:00:00|207.09|204.79|208.46|206.16|208.94|206.64|206.57|204.27|3064
1646413200000|2022-03-04 17:00:00|208.47|206.17|208.35|206.05|209.11|206.81|207.32|205.02|1942
1646416800000|2022-03-04 18:00:00|208.36|206.06|206.44|204.14|208.67|206.37|206.32|204.02|1840
1646420400000|2022-03-04 19:00:00|206.45|204.15|203|200.7|206.47|204.17|202.49|200.19|3591
1646424000000|2022-03-04 20:00:00|203.02|200.72|202.46|200.16|203.84|201.54|200.61|198.31|3449
1646427600000|2022-03-04 21:00:00|202.42|200.12|202.49|200.19|203.3|201|201.48|199.18|2042
1646467200000|2022-03-05 08:00:00|202.5|200.2|203.23|200.93|203.72|201.42|201.83|199.53|1345
1646470800000|2022-03-05 09:00:00|203.22|200.92|203.03|200.73|203.56|201.26|202.45|200.15|1240
1646474400000|2022-03-05 10:00:00|203.02|200.72|203.08|200.78|203.44|201.14|201.68|199.38|1514
1646478000000|2022-03-05 11:00:00|203.11|200.81|202.95|200.65|203.6|201.3|202.78|200.48|1258
1646481600000|2022-03-05 12:00:00|202.94|200.64|203.53|201.23|204.79|202.49|202.86|200.56|1394
1646485200000|2022-03-05 13:00:00|203.5|201.2|202.7|200.4|203.55|201.25|201.89|199.59|1549
1646488800000|2022-03-05 14:00:00|202.69|200.39|203.46|201.16|203.73|201.43|202.38|200.08|1309
1646492400000|2022-03-05 15:00:00|203.47|201.17|203.72|201.42|203.99|201.69|203.29|200.99|1131
1646496000000|2022-03-05 16:00:00|203.73|201.43|205.29|202.99|206.53|204.23|203.66|201.36|1852
1646499600000|2022-03-05 17:00:00|205.23|202.93|205.52|203.22|206.39|204.09|204.94|202.64|1417
1646503200000|2022-03-05 18:00:00|205.53|203.23|205.76|203.46|205.83|203.53|204.82|202.52|1171
1646506800000|2022-03-05 19:00:00|205.75|203.45|205.68|203.38|205.83|203.53|205.25|202.95|980
1646510400000|2022-03-05 20:00:00|205.7|203.4|205.65|203.35|206.49|204.19|205.45|203.15|1268
1646514000000|2022-03-05 21:00:00|205.64|203.34|204.78|202.48|205.92|203.62|204.75|202.45|930
1646517600000|2022-03-05 22:00:00|204.82|202.52|205.66|203.36|205.68|203.38|204.5|202.2|905
1646521200000|2022-03-05 23:00:00|205.63|203.33|205.63|203.33|205.86|203.56|204.88|202.58|1308
1646524800000|2022-03-06 00:00:00|205.6|203.3|206.66|204.36|206.74|204.44|205.41|203.11|954
1646528400000|2022-03-06 01:00:00|206.67|204.37|205.75|203.45|206.9|204.6|205.57|203.27|1035
1646532000000|2022-03-06 02:00:00|205.74|203.44|205.63|203.33|205.95|203.65|204.84|202.54|883
1646535600000|2022-03-06 03:00:00|205.62|203.32|203.93|201.63|205.76|203.46|203.87|201.57|1020
1646539200000|2022-03-06 04:00:00|203.89|201.59|204|201.7|204.67|202.37|201.5|199.2|2302
1646542800000|2022-03-06 05:00:00|204.01|201.71|203.93|201.63|204.82|202.52|203.74|201.44|1102
1646546400000|2022-03-06 06:00:00|203.92|201.62|204.45|202.15|204.73|202.43|203.76|201.46|1128
1646550000000|2022-03-06 07:00:00|204.45|202.15|203.9|201.6|204.55|202.25|203.39|201.09|1263
1646553600000|2022-03-06 08:00:00|203.96|201.66|203.43|201.13|204|201.7|203.04|200.74|1429
1646557200000|2022-03-06 09:00:00|203.44|201.14|201.89|199.59|203.79|201.49|201.88|199.58|1846
1646560800000|2022-03-06 10:00:00|201.88|199.58|200.43|198.13|202.06|199.76|199.59|197.29|3058
1646564400000|2022-03-06 11:00:00|200.42|198.12|200.86|198.56|200.98|198.68|199.49|197.19|1645
1646568000000|2022-03-06 12:00:00|200.85|198.55|201.07|198.77|201.09|198.79|199.94|197.64|547
1646571600000|2022-03-06 13:00:00|201.51|199.21|202.28|199.98|203.21|200.91|201.51|199.21|2056
1646575200000|2022-03-06 14:00:00|202.27|199.97|201.76|199.46|202.43|200.13|201.48|199.18|1309
1646578800000|2022-03-06 15:00:00|201.69|199.39|201.83|199.53|202|199.7|200.49|198.19|1499
1646582400000|2022-03-06 16:00:00|201.82|199.52|202.63|200.33|203.38|201.08|201.08|198.78|1867
1646586000000|2022-03-06 17:00:00|202.68|200.38|202.45|200.15|202.89|200.59|201.69|199.39|1357
1646589600000|2022-03-06 18:00:00|202.44|200.14|201.79|199.49|202.93|200.63|201.5|199.2|1644
1646593200000|2022-03-06 19:00:00|201.8|199.5|200.63|198.33|201.97|199.67|200.43|198.13|1464
1646596800000|2022-03-06 20:00:00|200.62|198.32|201.54|199.24|201.64|199.34|200.39|198.09|1405
1646600400000|2022-03-06 21:00:00|201.56|199.26|202.68|200.38|202.96|200.66|201.43|199.13|1826
1646604000000|2022-03-06 22:00:00|202.73|200.43|202.75|200.45|203.35|201.05|202.59|200.29|1140
1646607600000|2022-03-06 23:00:00|202.74|200.44|197.33|195.03|203|200.7|196.12|193.82|3276
1646611200000|2022-03-07 00:00:00|197.35|195.05|196.89|194.59|197.7|195.4|194.55|192.25|3336
1646614800000|2022-03-07 01:00:00|196.88|194.58|196.88|194.58|197.5|195.2|196.26|193.96|1783
1646618400000|2022-03-07 02:00:00|196.78|194.48|194.8|192.5|197.1|194.8|193.84|191.54|2468
1646622000000|2022-03-07 03:00:00|194.85|192.55|194.99|192.69|195.45|193.15|193.65|191.35|2106
1646625600000|2022-03-07 04:00:00|195|192.7|195.72|193.42|196|193.7|194.78|192.48|1431
1646629200000|2022-03-07 05:00:00|195.73|193.43|196.24|193.94|196.8|194.5|195.2|192.9|1521
1646632800000|2022-03-07 06:00:00|196.23|193.93|197.16|194.86|197.58|195.28|196.23|193.93|1474
1646636400000|2022-03-07 07:00:00|197.15|194.85|195.78|193.48|197.4|195.1|195.34|193.04|1448
1646640000000|2022-03-07 08:00:00|195.77|193.47|196.82|194.52|196.93|194.63|194.41|192.11|2243
1646643600000|2022-03-07 09:00:00|196.83|194.53|196.9|194.6|197.62|195.32|196.62|194.32|1386
1646647200000|2022-03-07 10:00:00|196.89|194.59|196.73|194.43|197.59|195.29|196.45|194.15|1421
1646650800000|2022-03-07 11:00:00|196.74|194.44|197.74|195.44|197.93|195.63|196.6|194.3|1438
1646654400000|2022-03-07 12:00:00|197.76|195.46|199.34|197.04|199.84|197.54|197.76|195.46|2226
1646658000000|2022-03-07 13:00:00|199.35|197.05|202.21|199.91|202.61|200.31|199.25|196.95|2379
1646661600000|2022-03-07 14:00:00|202.22|199.92|201.37|199.07|203.22|200.92|201.37|199.07|2555
1646665200000|2022-03-07 15:00:00|201.38|199.08|202.1|199.8|202.5|200.2|200.72|198.42|2714
1646668800000|2022-03-07 16:00:00|202.03|199.73|200.56|198.26|203.01|200.71|200.47|198.17|2520
1646672400000|2022-03-07 17:00:00|200.62|198.32|199.69|197.39|200.87|198.57|199.61|197.31|2231
1646676000000|2022-03-07 18:00:00|199.71|197.41|196.35|194.05|199.72|197.42|195.32|193.02|3326
1646679600000|2022-03-07 19:00:00|196.36|194.06|189.91|187.61|196.45|194.15|189.55|187.25|3727
1646683200000|2022-03-07 20:00:00|189.92|187.62|190.98|188.68|192.01|189.71|188.24|185.94|3075
1646686800000|2022-03-07 21:00:00|191.01|188.71|192.52|190.22|193.03|190.73|190.49|188.19|2653
1646690400000|2022-03-07 22:00:00|192.53|190.23|193.62|191.32|194.92|192.62|192.42|190.12|1719
1646694000000|2022-03-07 23:00:00|193.63|191.33|193.33|191.03|195.58|193.28|193.31|191.01|2573
1646697600000|2022-03-08 00:00:00|193.3|191|195.42|193.12|195.87|193.57|192.34|190.04|3067
1646701200000|2022-03-08 01:00:00|195.43|193.13|195.89|193.59|197.2|194.9|194.73|192.43|2611
1646704800000|2022-03-08 02:00:00|195.9|193.6|197.41|195.11|198.73|196.43|195.45|193.15|2580
1646708400000|2022-03-08 03:00:00|197.42|195.12|197.81|195.51|197.98|195.68|196.94|194.64|1808
1646712000000|2022-03-08 04:00:00|197.82|195.52|197.28|194.98|198.49|196.19|196.99|194.69|1554
1646715600000|2022-03-08 05:00:00|197.26|194.96|196.2|193.9|197.61|195.31|195.68|193.38|1870
1646719200000|2022-03-08 06:00:00|196.21|193.91|195.73|193.43|197.01|194.71|194.72|192.42|2398
1646722800000|2022-03-08 07:00:00|195.72|193.42|197|194.7|197.34|195.04|195.32|193.02|1954
1646726400000|2022-03-08 08:00:00|197.04|194.74|198.82|196.52|199.73|197.43|196.64|194.34|2580
1646730000000|2022-03-08 09:00:00|198.83|196.53|198.91|196.61|199.75|197.45|198.29|195.99|2172
1646733600000|2022-03-08 10:00:00|198.92|196.62|199.98|197.68|200.34|198.04|197.78|195.48|1987
1646737200000|2022-03-08 11:00:00|199.97|197.67|199.76|197.46|200.16|197.86|198.9|196.6|2102
1646740800000|2022-03-08 12:00:00|199.8|197.5|198.81|196.51|200.24|197.94|198.18|195.88|2447
1646744400000|2022-03-08 13:00:00|198.8|196.5|198.98|196.68|199.54|197.24|197.64|195.34|2792
1646748000000|2022-03-08 14:00:00|198.97|196.67|198.42|196.12|199.73|197.43|197.59|195.29|3517
1646751600000|2022-03-08 15:00:00|198.43|196.13|197.58|195.28|198.78|196.48|196.03|193.73|3568
1646755200000|2022-03-08 16:00:00|197.59|195.29|196.21|193.91|198.6|196.3|195.62|193.32|3596
1646758800000|2022-03-08 17:00:00|196.24|193.94|198.7|196.4|199.16|196.86|196.03|193.73|3569
1646762400000|2022-03-08 18:00:00|198.71|196.41|198.01|195.71|200.58|198.28|197.92|195.62|3042
1646766000000|2022-03-08 19:00:00|197.98|195.68|198.71|196.41|198.85|196.55|197.1|194.8|2600
1646769600000|2022-03-08 20:00:00|198.7|196.4|196.6|194.3|199.11|196.81|196.48|194.18|1525
1646773200000|2022-03-08 21:00:00|196.62|194.32|196.36|194.06|196.89|194.59|196|193.7|1522
1646776800000|2022-03-08 22:00:00|196.37|194.07|196.68|194.38|197.16|194.86|196.22|193.92|932
1646780400000|2022-03-08 23:00:00|196.69|194.39|198.37|196.07|198.41|196.11|196.61|194.31|1318
1646784000000|2022-03-09 00:00:00|198.34|196.04|200.19|197.89|200.38|198.08|198.19|195.89|2069
1646787600000|2022-03-09 01:00:00|200.21|197.91|201.84|199.54|202.1|199.8|199.78|197.48|1869
1646791200000|2022-03-09 02:00:00|201.83|199.53|201.97|199.67|202.69|200.39|201.44|199.14|1727
1646794800000|2022-03-09 03:00:00|201.99|199.69|206.74|204.44|208.25|205.95|201.66|199.36|2957
1646798400000|2022-03-09 04:00:00|206.75|204.45|207.23|204.93|208.26|205.96|206.72|204.42|2556
1646802000000|2022-03-09 05:00:00|207.24|204.94|206.76|204.46|207.46|205.16|206.32|204.02|1633
1646805600000|2022-03-09 06:00:00|206.77|204.47|207.51|205.21|207.8|205.5|206.53|204.23|1091
1646809200000|2022-03-09 07:00:00|207.52|205.22|208.01|205.71|208.72|206.42|207.33|205.03|1407
1646812800000|2022-03-09 08:00:00|208.02|205.72|207.89|205.59|209.23|206.93|206.48|204.18|2234
1646816400000|2022-03-09 09:00:00|207.9|205.6|207.42|205.12|208.38|206.08|207.27|204.97|1561
1646820000000|2022-03-09 10:00:00|207.39|205.09|207.89|205.59|207.91|205.61|207.2|204.9|1145
1646823600000|2022-03-09 11:00:00|207.85|205.55|207.93|205.63|208.41|206.11|207.38|205.08|1372
1646827200000|2022-03-09 12:00:00|207.92|205.62|206.35|204.05|208.58|206.28|204.95|202.65|2166
1646830800000|2022-03-09 13:00:00|206.34|204.04|206.18|203.88|206.89|204.59|205.19|202.89|2115
1646834400000|2022-03-09 14:00:00|206.2|203.9|207|204.7|207.96|205.66|206.16|203.86|2326
1646838000000|2022-03-09 15:00:00|206.99|204.69|207.92|205.62|208.36|206.06|206.58|204.28|2102
1646841600000|2022-03-09 16:00:00|207.91|205.61|208.15|205.85|208.98|206.68|206.91|204.61|2148
1646845200000|2022-03-09 17:00:00|208.16|205.86|208.71|206.41|208.98|206.68|207.32|205.02|1639
1646848800000|2022-03-09 18:00:00|208.76|206.46|207.39|205.09|208.79|206.49|206.36|204.06|2232
1646852400000|2022-03-09 19:00:00|207.4|205.1|207.27|204.97|207.86|205.56|205.66|203.36|1971
1646856000000|2022-03-09 20:00:00|207.24|204.94|205.83|203.53|207.53|205.23|205.55|203.25|1796
1646859600000|2022-03-09 21:00:00|205.84|203.54|206.45|204.15|206.85|204.55|205.69|203.39|1863
1646863200000|2022-03-09 22:00:00|206.43|204.13|206.69|204.39|207.11|204.81|206.22|203.92|915
1646866800000|2022-03-09 23:00:00|206.68|204.38|207.81|205.51|208.11|205.81|206.53|204.23|1635
1646870400000|2022-03-10 00:00:00|207.87|205.57|208.51|206.21|209.99|207.69|207.73|205.43|2737
1646874000000|2022-03-10 01:00:00|208.5|206.2|205.37|203.07|211.4|209.1|204.39|202.09|3619
1646877600000|2022-03-10 02:00:00|205.36|203.06|205.25|202.95|206.1|203.8|203.81|201.51|2610
1646881200000|2022-03-10 03:00:00|205.23|202.93|205.33|203.03|206.53|204.23|204.72|202.42|1738
1646884800000|2022-03-10 04:00:00|205.34|203.04|199.48|197.18|205.61|203.31|199.32|197.02|3759
1646888400000|2022-03-10 05:00:00|199.47|197.17|197.55|195.25|199.57|197.27|196.43|194.13|3301
1646892000000|2022-03-10 06:00:00|197.7|195.4|198.32|196.02|198.43|196.13|197.03|194.73|2012
1646895600000|2022-03-10 07:00:00|198.31|196.01|198.35|196.05|198.93|196.63|197.74|195.44|1446
1646899200000|2022-03-10 08:00:00|198.38|196.08|198.83|196.53|199.37|197.07|197.36|195.06|2348
1646902800000|2022-03-10 09:00:00|198.89|196.59|199.26|196.96|199.83|197.53|198.27|195.97|2272
1646906400000|2022-03-10 10:00:00|199.11|196.81|199.02|196.72|199.82|197.52|198.84|196.54|1727
1646910000000|2022-03-10 11:00:00|199.01|196.71|198.8|196.5|199.54|197.24|198.24|195.94|1712
1646913600000|2022-03-10 12:00:00|198.81|196.51|199.39|197.09|199.97|197.67|197.94|195.64|1918
1646917200000|2022-03-10 13:00:00|199.4|197.1|195.94|193.64|202.04|199.74|194.59|192.29|3637
1646920800000|2022-03-10 14:00:00|195.98|193.68|197.71|195.41|197.99|195.69|195.46|193.16|3457
1646924400000|2022-03-10 15:00:00|197.77|195.47|198.72|196.42|199.6|197.3|197.39|195.09|3153
1646928000000|2022-03-10 16:00:00|198.71|196.41|198.66|196.36|199.52|197.22|197.61|195.31|2650
1646931600000|2022-03-10 17:00:00|198.72|196.42|198.18|195.88|199.54|197.24|197.68|195.38|2349
1646935200000|2022-03-10 18:00:00|198.17|195.87|198.85|196.55|199.21|196.91|197.7|195.4|2083
1646938800000|2022-03-10 19:00:00|198.86|196.56|200.41|198.11|200.7|198.4|198.42|196.12|2163
1646942400000|2022-03-10 20:00:00|200.39|198.09|200.78|198.48|200.99|198.69|199.47|197.17|1978
1646946000000|2022-03-10 21:00:00|200.84|198.54|199.96|197.66|201.02|198.72|199.91|197.61|1546
1646949600000|2022-03-10 22:00:00|199.97|197.67|200.49|198.19|200.62|198.32|199.1|196.8|1203
1646953200000|2022-03-10 23:00:00|200.5|198.2|199.56|197.26|201.4|199.1|199.4|197.1|1514
1646956800000|2022-03-11 00:00:00|199.55|197.25|198.01|195.71|199.76|197.46|197.43|195.13|2454
1646960400000|2022-03-11 01:00:00|198.02|195.72|196.44|194.14|198.36|196.06|195.9|193.6|2959
1646964000000|2022-03-11 02:00:00|196.45|194.15|194.26|191.96|196.87|194.57|193.47|191.17|2286
1646967600000|2022-03-11 03:00:00|194.27|191.97|196.13|193.83|196.29|193.99|194|191.7|2248
1646971200000|2022-03-11 04:00:00|196.12|193.82|195.11|192.81|196.28|193.98|194.67|192.37|1620
1646974800000|2022-03-11 05:00:00|195.1|192.8|197.19|194.89|197.27|194.97|194.85|192.55|1939
1646978400000|2022-03-11 06:00:00|197.18|194.88|198.72|196.42|198.92|196.62|196.83|194.53|2243
1646982000000|2022-03-11 07:00:00|198.73|196.43|199.35|197.05|199.97|197.67|198.6|196.3|2308
1646985600000|2022-03-11 08:00:00|199.34|197.04|198.91|196.61|199.6|197.3|198.57|196.27|2040
1646989200000|2022-03-11 09:00:00|198.94|196.64|198.75|196.45|199.74|197.44|198.31|196.01|1761
1646992800000|2022-03-11 10:00:00|198.74|196.44|198.69|196.39|199.6|197.3|198.66|196.36|1714
1646996400000|2022-03-11 11:00:00|198.68|196.38|201.4|199.1|202.4|200.1|197.22|194.92|4125
1647000000000|2022-03-11 12:00:00|201.38|199.08|201.93|199.63|202.92|200.62|200.69|198.39|3452
1647003600000|2022-03-11 13:00:00|201.95|199.65|200.27|197.97|202.2|199.9|199.77|197.47|3456
1647007200000|2022-03-11 14:00:00|200.26|197.96|199.85|197.55|201.18|198.88|199.36|197.06|2931
1647010800000|2022-03-11 15:00:00|199.86|197.56|197.87|195.57|199.92|197.62|197.4|195.1|3802
1647014400000|2022-03-11 16:00:00|197.86|195.56|196.31|194.01|197.97|195.67|195.86|193.56|3686
1647018000000|2022-03-11 17:00:00|196.34|194.04|196.38|194.08|196.56|194.26|195.29|192.99|1980
1647021600000|2022-03-11 18:00:00|196.39|194.09|195.43|193.13|196.59|194.29|195.43|193.13|1621
1647025200000|2022-03-11 19:00:00|195.44|193.14|196.04|193.74|196.6|194.3|195.26|192.96|2134
1647028800000|2022-03-11 20:00:00|196.06|193.76|195.33|193.03|196.93|194.63|194.82|192.52|2574
1647032400000|2022-03-11 21:00:00|195.34|193.04|199.47|197.17|199.67|197.37|195.34|193.04|2531
1647072000000|2022-03-12 08:00:00|199.75|197.45|200.24|197.94|200.36|198.06|198.75|196.45|1327
1647075600000|2022-03-12 09:00:00|200.2|197.9|200.46|198.16|201.35|199.05|199.74|197.44|841
1647079200000|2022-03-12 10:00:00|200.44|198.14|201.32|199.02|201.46|199.16|199.92|197.62|1017
1647082800000|2022-03-12 11:00:00|201.31|199.01|199.66|197.36|201.62|199.32|199.4|197.1|1228
1647086400000|2022-03-12 12:00:00|199.71|197.41|200.9|198.6|201.04|198.74|199.36|197.06|1070
1647090000000|2022-03-12 13:00:00|200.91|198.61|199.99|197.69|201.41|199.11|199.8|197.5|1220
1647093600000|2022-03-12 14:00:00|200|197.7|200.27|197.97|200.58|198.28|199.44|197.14|602
1647097200000|2022-03-12 15:00:00|199.04|196.74|199.76|197.46|200.44|198.14|198.81|196.51|1133
1647100800000|2022-03-12 16:00:00|199.71|197.41|199.84|197.54|200.06|197.76|198.9|196.6|1101
1647104400000|2022-03-12 17:00:00|199.85|197.55|199.45|197.15|200.97|198.67|199.33|197.03|1391
1647108000000|2022-03-12 18:00:00|199.44|197.14|199.28|196.98|199.55|197.25|198.64|196.34|1001
1647111600000|2022-03-12 19:00:00|199.27|196.97|198.73|196.43|199.33|197.03|198.64|196.34|938
1647115200000|2022-03-12 20:00:00|198.72|196.42|198.98|196.68|199.75|197.45|198.55|196.25|946
1647118800000|2022-03-12 21:00:00|198.99|196.69|198.69|196.39|199.49|197.19|198.49|196.19|669
1647122400000|2022-03-12 22:00:00|198.71|196.41|198.9|196.6|199.27|196.97|198.53|196.23|544
1647126000000|2022-03-12 23:00:00|198.89|196.59|197.98|195.68|199.47|197.17|197.71|195.41|956
1647129600000|2022-03-13 00:00:00|198|195.7|198.54|196.24|198.64|196.34|197.41|195.11|1224
1647133200000|2022-03-13 01:00:00|198.53|196.23|198.96|196.66|200.44|198.14|198.47|196.17|1201
1647136800000|2022-03-13 02:00:00|198.95|196.65|200.51|198.21|200.56|198.26|198.91|196.61|912
1647140400000|2022-03-13 03:00:00|200.5|198.2|201.76|199.46|201.76|199.46|200.36|198.06|808
1647144000000|2022-03-13 04:00:00|201.75|199.45|201.31|199.01|201.82|199.52|200.85|198.55|822
1647147600000|2022-03-13 05:00:00|201.3|199|200.95|198.65|201.56|199.26|200.91|198.61|655
1647151200000|2022-03-13 06:00:00|200.94|198.64|201.39|199.09|201.4|199.1|200.59|198.29|892
1647154800000|2022-03-13 07:00:00|201.4|199.1|200.62|198.32|201.79|199.49|200.62|198.32|716
1647158400000|2022-03-13 08:00:00|200.64|198.34|200.97|198.67|200.99|198.69|200|197.7|952
1647162000000|2022-03-13 09:00:00|200.94|198.64|200.33|198.03|201.27|198.97|199.7|197.4|1132
1647165600000|2022-03-13 10:00:00|200.32|198.02|200.21|197.91|200.69|198.39|199.73|197.43|910
1647169200000|2022-03-13 11:00:00|200.2|197.9|198.57|196.27|200.61|198.31|197.84|195.54|1252
1647172800000|2022-03-13 12:00:00|198.55|196.25|195.58|193.28|198.56|196.26|195.07|192.77|1966
1647176400000|2022-03-13 13:00:00|195.57|193.27|196.96|194.66|197.67|195.37|195.31|193.01|1990
1647180000000|2022-03-13 14:00:00|196.94|194.64|196.92|194.62|197.58|195.28|196.63|194.33|1054
1647183600000|2022-03-13 15:00:00|196.93|194.63|197.82|195.52|198.41|196.11|196.9|194.6|1351
1647187200000|2022-03-13 16:00:00|197.79|195.49|197.49|195.19|198.26|195.96|197.38|195.08|833
1647190800000|2022-03-13 17:00:00|197.48|195.18|197.66|195.36|197.94|195.64|196.93|194.63|1084
1647194400000|2022-03-13 18:00:00|197.67|195.37|197.88|195.58|198|195.7|197.55|195.25|669
1647198000000|2022-03-13 19:00:00|197.87|195.57|196.71|194.41|198.36|196.06|196.64|194.34|940
1647201600000|2022-03-13 20:00:00|196.7|194.4|196.36|194.06|196.7|194.4|194.64|192.34|1315
1647205200000|2022-03-13 21:00:00|196.35|194.05|196.67|194.37|196.97|194.67|195.92|193.62|846
1647208800000|2022-03-13 22:00:00|196.68|194.38|191.51|189.21|196.91|194.61|190.14|187.84|2763
1647212400000|2022-03-13 23:00:00|191.46|189.16|191.81|189.51|192.62|190.32|190.54|188.24|3458
1647216000000|2022-03-14 00:00:00|191.82|189.52|191.59|189.29|191.83|189.53|189.57|187.27|3138
1647219600000|2022-03-14 01:00:00|191.58|189.28|192.52|190.22|193.7|191.4|191.58|189.28|2475
1647223200000|2022-03-14 02:00:00|192.51|190.21|192.34|190.04|193.05|190.75|191.9|189.6|1874
1647226800000|2022-03-14 03:00:00|192.37|190.07|193.23|190.93|193.42|191.12|191.88|189.58|1421
1647230400000|2022-03-14 04:00:00|193.21|190.91|195.54|193.24|198.06|195.76|193.15|190.85|2982
1647234000000|2022-03-14 05:00:00|195.55|193.25|195.35|193.05|196.11|193.81|195.26|192.96|1910
1647237600000|2022-03-14 06:00:00|195.33|193.03|196.1|193.8|196.57|194.27|195.31|193.01|1571
1647241200000|2022-03-14 07:00:00|196.11|193.81|197.07|194.77|197.34|195.04|195.79|193.49|2175
1647244800000|2022-03-14 08:00:00|197.05|194.75|197.72|195.42|198.19|195.89|196.99|194.69|1802
1647248400000|2022-03-14 09:00:00|197.71|195.41|198.17|195.87|198.74|196.44|197.22|194.92|2117
1647252000000|2022-03-14 10:00:00|198.18|195.88|197.73|195.43|198.27|195.97|197.21|194.91|1381
1647255600000|2022-03-14 11:00:00|197.72|195.42|196.66|194.36|197.83|195.53|196.55|194.25|1756
1647259200000|2022-03-14 12:00:00|196.67|194.37|196.72|194.42|197.03|194.73|195.83|193.53|2175
1647262800000|2022-03-14 13:00:00|196.71|194.41|196.35|194.05|197.31|195.01|195.03|192.73|2802
1647266400000|2022-03-14 14:00:00|196.34|194.04|196.77|194.47|197.44|195.14|195.89|193.59|2468
1647270000000|2022-03-14 15:00:00|196.74|194.44|196.51|194.21|196.91|194.61|195.92|193.62|1897
1647273600000|2022-03-14 16:00:00|196.53|194.23|195.84|193.54|196.98|194.68|195.84|193.54|1814
1647277200000|2022-03-14 17:00:00|195.85|193.55|194.99|192.69|195.95|193.65|194.4|192.1|2332
1647280800000|2022-03-14 18:00:00|194.97|192.67|193.62|191.32|194.97|192.67|192.58|190.28|2762
1647284400000|2022-03-14 19:00:00|193.63|191.33|194.12|191.82|194.12|191.82|193.02|190.72|2077
1647288000000|2022-03-14 20:00:00|194.11|191.81|193.62|191.32|194.66|192.36|193.33|191.03|1419
1647291600000|2022-03-14 21:00:00|193.6|191.3|193.69|191.39|194.59|192.29|193.4|191.1|873
1647295200000|2022-03-14 22:00:00|193.67|191.37|196.23|193.93|197.72|195.42|193.46|191.16|2816
1647298800000|2022-03-14 23:00:00|196.26|193.96|197.92|195.62|198.16|195.86|196.26|193.96|2010
1647302400000|2022-03-15 00:00:00|197.93|195.63|198.39|196.09|198.66|196.36|196.92|194.62|2565
1647306000000|2022-03-15 01:00:00|198.4|196.1|195.89|193.59|198.59|196.29|195.59|193.29|2634
1647309600000|2022-03-15 02:00:00|195.9|193.6|196.49|194.19|197.28|194.98|195.79|193.49|1944
1647313200000|2022-03-15 03:00:00|196.48|194.18|195.67|193.37|196.75|194.45|195.16|192.86|1725
1647316800000|2022-03-15 04:00:00|195.66|193.36|195.79|193.49|196.22|193.92|195.36|193.06|1494
1647320400000|2022-03-15 05:00:00|195.82|193.52|195.91|193.61|196.1|193.8|195.21|192.91|1331
1647324000000|2022-03-15 06:00:00|195.92|193.62|196.19|193.89|196.99|194.69|195.78|193.48|1545
1647327600000|2022-03-15 07:00:00|196.2|193.9|194.37|192.07|196.21|193.91|192.87|190.57|3121
1647331200000|2022-03-15 08:00:00|194.38|192.08|193.72|191.42|194.65|192.35|193.54|191.24|1964
1647334800000|2022-03-15 09:00:00|193.71|191.41|194.48|192.18|194.77|192.47|192.94|190.64|1715
1647338400000|2022-03-15 10:00:00|194.49|192.19|194.91|192.61|195.23|192.93|194.29|191.99|1340
1647342000000|2022-03-15 11:00:00|194.9|192.6|195.42|193.12|195.57|193.27|194.78|192.48|1389
1647345600000|2022-03-15 12:00:00|195.43|193.13|196.13|193.83|196.6|194.3|194.94|192.64|1987
1647349200000|2022-03-15 13:00:00|196.14|193.84|195.41|193.11|196.6|194.3|193.84|191.54|2676
1647352800000|2022-03-15 14:00:00|195.4|193.1|196.82|194.52|197.65|195.35|195.01|192.71|3272
1647356400000|2022-03-15 15:00:00|196.86|194.56|197.39|195.09|198.23|195.93|196.69|194.39|2486
1647360000000|2022-03-15 16:00:00|197.42|195.12|199.43|197.13|199.73|197.43|196.82|194.52|2900
1647363600000|2022-03-15 17:00:00|199.44|197.14|199.47|197.17|199.81|197.51|198.53|196.23|2072
1647367200000|2022-03-15 18:00:00|199.46|197.16|200.45|198.15|200.68|198.38|198.96|196.66|2351
1647370800000|2022-03-15 19:00:00|200.46|198.16|201.24|198.94|201.62|199.32|200.38|198.08|3061
1647374400000|2022-03-15 20:00:00|201.25|198.95|200.37|198.07|201.97|199.67|199.9|197.6|2592
1647378000000|2022-03-15 21:00:00|200.38|198.08|200.94|198.64|201.12|198.82|199.66|197.36|1619
1647381600000|2022-03-15 22:00:00|200.95|198.65|200.27|197.97|201.88|199.58|199.7|197.4|1789
1647385200000|2022-03-15 23:00:00|200.28|197.98|199.81|197.51|200.9|198.6|199.48|197.18|1532
1647388800000|2022-03-16 00:00:00|199.83|197.53|200.11|197.81|200.8|198.5|198.72|196.42|2304
1647392400000|2022-03-16 01:00:00|200.12|197.82|202.99|200.69|203.5|201.2|199.96|197.66|2807
1647396000000|2022-03-16 02:00:00|202.97|200.67|205.75|203.45|209.22|206.92|202.57|200.27|5048
1647399600000|2022-03-16 03:00:00|205.8|203.5|201.07|198.77|205.94|203.64|199.96|197.66|4499
1647403200000|2022-03-16 04:00:00|201.03|198.73|200.86|198.56|201.84|199.54|200.53|198.23|2022
1647406800000|2022-03-16 05:00:00|200.87|198.57|201.77|199.47|201.82|199.52|200.2|197.9|1739
1647410400000|2022-03-16 06:00:00|201.78|199.48|202.89|200.59|203.33|201.03|201.58|199.28|1714
1647414000000|2022-03-16 07:00:00|202.9|200.6|203.46|201.16|203.5|201.2|202.32|200.02|1843
1647417600000|2022-03-16 08:00:00|203.47|201.17|204.96|202.66|205.96|203.66|203.37|201.07|3194
1647421200000|2022-03-16 09:00:00|204.97|202.67|204.84|202.54|206.18|203.88|204.4|202.1|2710
1647424800000|2022-03-16 10:00:00|204.83|202.53|203.77|201.47|205.3|203|203.58|201.28|1911
1647428400000|2022-03-16 11:00:00|203.76|201.46|204.26|201.96|204.87|202.57|203.23|200.93|2396
1647432000000|2022-03-16 12:00:00|204.28|201.98|203.49|201.19|204.88|202.58|203.49|201.19|2062
1647435600000|2022-03-16 13:00:00|203.48|201.18|203.81|201.51|204.25|201.95|202.6|200.3|2712
1647439200000|2022-03-16 14:00:00|203.82|201.52|204.93|202.63|205.67|203.37|203.25|200.95|4014
1647442800000|2022-03-16 15:00:00|204.95|202.65|204.75|202.45|205.48|203.18|204.32|202.02|2556
1647446400000|2022-03-16 16:00:00|204.74|202.44|203.7|201.4|205.45|203.15|203.36|201.06|2888
1647450000000|2022-03-16 17:00:00|203.69|201.39|204.37|202.07|204.74|202.44|202.67|200.37|2873
1647453600000|2022-03-16 18:00:00|204.38|202.08|203.16|200.86|204.39|202.09|200.52|198.22|5449
1647457200000|2022-03-16 19:00:00|203.26|200.96|207.45|205.15|207.5|205.2|202.81|200.51|3508
1647460800000|2022-03-16 20:00:00|207.44|205.14|208.15|205.85|208.47|206.17|206.74|204.44|2085
1647464400000|2022-03-16 21:00:00|208.16|205.86|207.9|205.6|208.43|206.13|207.13|204.83|1613
1647468000000|2022-03-16 22:00:00|207.87|205.57|207.69|205.39|208.56|206.26|207.55|205.25|1575
1647471600000|2022-03-16 23:00:00|207.68|205.38|209.7|207.4|210.65|208.35|207.49|205.19|1944
1647475200000|2022-03-17 00:00:00|209.68|207.38|209.65|207.35|210.84|208.54|209.1|206.8|2555
1647478800000|2022-03-17 01:00:00|209.66|207.36|210.22|207.92|210.39|208.09|208.3|206|2245
1647482400000|2022-03-17 02:00:00|210.2|207.9|210.24|207.94|210.63|208.33|209.25|206.95|1898
1647486000000|2022-03-17 03:00:00|210.25|207.95|209.82|207.52|210.46|208.16|209.71|207.41|1536
1647489600000|2022-03-17 04:00:00|209.81|207.51|210.17|207.87|210.4|208.1|208.84|206.54|1806
1647493200000|2022-03-17 05:00:00|210.16|207.86|208.47|206.17|210.16|207.86|208.32|206.02|1882
1647496800000|2022-03-17 06:00:00|208.49|206.19|207.23|204.93|208.65|206.35|206.34|204.04|2101
1647500400000|2022-03-17 07:00:00|207.22|204.92|207.36|205.06|207.56|205.26|206.37|204.07|1949
1647504000000|2022-03-17 08:00:00|207.37|205.07|207.91|205.61|208.35|206.05|207.31|205.01|1557
1647507600000|2022-03-17 09:00:00|207.92|205.62|207.63|205.33|207.99|205.69|207.26|204.96|2918
1647511200000|2022-03-17 10:00:00|207.62|205.32|207.86|205.56|207.91|205.61|206.43|204.13|4507
1647514800000|2022-03-17 11:00:00|207.88|205.58|208.31|206.01|208.32|206.02|207.19|204.89|3694
1647518400000|2022-03-17 12:00:00|208.32|206.02|209.57|207.27|210.02|207.72|208.28|205.98|5349
1647522000000|2022-03-17 13:00:00|209.56|207.26|209.74|207.44|209.96|207.66|208.71|206.41|4762
1647525600000|2022-03-17 14:00:00|209.75|207.45|208.49|206.19|210.46|208.16|208.47|206.17|4652
1647529200000|2022-03-17 15:00:00|208.47|206.17|209.33|207.03|209.78|207.48|208.29|205.99|4358
1647532800000|2022-03-17 16:00:00|209.31|207.01|208.94|206.64|209.63|207.33|208.49|206.19|4102
1647536400000|2022-03-17 17:00:00|208.95|206.65|208.48|206.18|208.96|206.66|207.88|205.58|3896
1647540000000|2022-03-17 18:00:00|208.53|206.23|208.47|206.17|208.86|206.56|208.19|205.89|3409
1647543600000|2022-03-17 19:00:00|208.48|206.18|209.96|207.66|210|207.7|208.34|206.04|3297
1647547200000|2022-03-17 20:00:00|209.97|207.67|209.07|206.77|210.05|207.75|208.96|206.66|1121
1647550800000|2022-03-17 21:00:00|209.08|206.78|210.13|207.83|210.14|207.84|208.98|206.68|641
1647554400000|2022-03-17 22:00:00|210.15|207.85|210.24|207.94|210.4|208.1|209.46|207.16|580
1647558000000|2022-03-17 23:00:00|210.27|207.97|209.79|207.49|210.38|208.08|209.35|207.05|434
1647561600000|2022-03-18 00:00:00|209.8|207.5|207.3|205|210.1|207.8|206.93|204.63|820
1647565200000|2022-03-18 01:00:00|207.31|205.01|207.5|205.2|207.94|205.64|206.78|204.48|706
1647568800000|2022-03-18 02:00:00|207.49|205.19|207.73|205.43|208.01|205.71|206.87|204.57|2712
1647572400000|2022-03-18 03:00:00|207.72|205.42|207.37|205.07|207.97|205.67|206.63|204.33|2632
1647576000000|2022-03-18 04:00:00|207.35|205.05|207.74|205.44|207.9|205.6|206.89|204.59|2304
1647579600000|2022-03-18 05:00:00|207.7|205.4|209.03|206.73|209.27|206.97|207.65|205.35|3245
1647583200000|2022-03-18 06:00:00|208.96|206.66|208.77|206.47|209.69|207.39|208.63|206.33|2532
1647586800000|2022-03-18 07:00:00|208.76|206.46|207.78|205.48|208.99|206.69|207.6|205.3|2710
1647590400000|2022-03-18 08:00:00|207.83|205.53|208.02|205.72|208.91|206.61|207.48|205.18|3606
1647594000000|2022-03-18 09:00:00|208.03|205.73|207.76|205.46|208.28|205.98|207.57|205.27|3487
1647597600000|2022-03-18 10:00:00|207.75|205.45|207.26|204.96|208.5|206.2|206.95|204.65|2909
1647601200000|2022-03-18 11:00:00|207.25|204.95|206.68|204.38|207.48|205.18|206.38|204.08|3912
1647604800000|2022-03-18 12:00:00|206.66|204.36|207.44|205.14|207.69|205.39|206.46|204.16|3040
1647608400000|2022-03-18 13:00:00|207.42|205.12|207.58|205.28|207.72|205.42|206.36|204.06|3877
1647612000000|2022-03-18 14:00:00|207.59|205.29|208.46|206.16|208.87|206.57|207.55|205.25|4277
1647615600000|2022-03-18 15:00:00|208.41|206.11|210.93|208.63|210.94|208.64|208.37|206.07|4626
1647619200000|2022-03-18 16:00:00|210.94|208.64|212.66|210.36|212.88|210.58|210.73|208.43|5057
1647622800000|2022-03-18 17:00:00|212.64|210.34|213.77|211.47|214.14|211.84|212.37|210.07|4737
1647626400000|2022-03-18 18:00:00|213.76|211.46|212.64|210.34|214.03|211.73|212.6|210.3|4299
1647630000000|2022-03-18 19:00:00|212.61|210.31|214.66|212.36|214.78|212.48|212.61|210.31|3457
1647633600000|2022-03-18 20:00:00|214.68|212.38|214.1|211.8|215.73|213.43|213.9|211.6|2248
1647676800000|2022-03-19 08:00:00|215.57|213.27|215.49|213.19|215.57|213.27|214.65|212.35|1124
1647680400000|2022-03-19 09:00:00|215.48|213.18|215.5|213.2|216.46|214.16|215.26|212.96|1214
1647684000000|2022-03-19 10:00:00|215.49|213.19|215.49|213.19|215.76|213.46|215.17|212.87|886
1647687600000|2022-03-19 11:00:00|215.45|213.15|216.96|214.66|217.23|214.93|215.19|212.89|954
1647691200000|2022-03-19 12:00:00|216.94|214.64|218.43|216.13|218.51|216.21|216.63|214.33|907
1647694800000|2022-03-19 13:00:00|218.41|216.11|216.34|214.04|218.45|216.15|215.61|213.31|1420
1647698400000|2022-03-19 14:00:00|216.33|214.03|215.96|213.66|216.58|214.28|215.43|213.13|753
1647702000000|2022-03-19 15:00:00|217.7|215.4|217.43|215.13|218.21|215.91|216.65|214.35|1800
1647705600000|2022-03-19 16:00:00|217.42|215.12|219.59|217.29|219.93|217.63|216.65|214.35|1922
1647709200000|2022-03-19 17:00:00|219.6|217.3|218.6|216.3|219.84|217.54|218.29|215.99|2010
1647712800000|2022-03-19 18:00:00|218.59|216.29|220.7|218.4|221.1|218.8|218.41|216.11|1579
1647716400000|2022-03-19 19:00:00|220.69|218.39|220.25|217.95|220.89|218.59|219.42|217.12|1449
1647720000000|2022-03-19 20:00:00|220.21|217.91|220.49|218.19|221.26|218.96|218.93|216.63|1565
1647723600000|2022-03-19 21:00:00|220.5|218.2|220.75|218.45|222.6|220.3|220.5|218.2|1276
1647727200000|2022-03-19 22:00:00|220.74|218.44|219.49|217.19|220.97|218.67|217.51|215.21|2681
1647730800000|2022-03-19 23:00:00|219.48|217.18|222.81|220.51|223.6|221.3|219.18|216.88|2166
1647734400000|2022-03-20 00:00:00|222.8|220.5|221.02|218.72|223.9|221.6|220.23|217.93|2532
1647738000000|2022-03-20 01:00:00|220.97|218.67|221.73|219.43|221.75|219.45|218.67|216.37|1939
1647741600000|2022-03-20 02:00:00|221.72|219.42|222.96|220.66|223.26|220.96|220.32|218.02|1961
1647745200000|2022-03-20 03:00:00|222.94|220.64|224.42|222.12|226.35|224.05|222.94|220.64|2092
1647748800000|2022-03-20 04:00:00|224.45|222.15|224.46|222.16|224.94|222.64|223.46|221.16|1670
1647752400000|2022-03-20 05:00:00|224.47|222.17|225.28|222.98|228.82|226.52|224.17|221.87|2580
1647756000000|2022-03-20 06:00:00|225.27|222.97|224.72|222.42|226.33|224.03|224.63|222.33|1348
1647759600000|2022-03-20 07:00:00|224.73|222.43|224.87|222.57|225.61|223.31|224.28|221.98|1479
1647763200000|2022-03-20 08:00:00|224.83|222.53|223.86|221.56|226.55|224.25|223.62|221.32|1699
1647766800000|2022-03-20 09:00:00|223.8|221.5|221.85|219.55|224.34|222.04|221.75|219.45|892
1647770400000|2022-03-20 10:00:00|221.84|219.54|222.41|220.11|222.93|220.63|220.8|218.5|1512
1647774000000|2022-03-20 11:00:00|222.4|220.1|221.51|219.21|223.49|221.19|221.34|219.04|1670
1647777600000|2022-03-20 12:00:00|221.52|219.22|220.33|218.03|221.67|219.37|218.59|216.29|2854
1647781200000|2022-03-20 13:00:00|220.35|218.05|219.57|217.27|220.64|218.34|219.25|216.95|1618
1647784800000|2022-03-20 14:00:00|219.56|217.26|218.89|216.59|220.68|218.38|218.48|216.18|1847
1647788400000|2022-03-20 15:00:00|218.92|216.62|218.88|216.58|219.69|217.39|218.23|215.93|1635
1647792000000|2022-03-20 16:00:00|218.87|216.57|219.87|217.57|221.58|219.28|218.27|215.97|2365
1647795600000|2022-03-20 17:00:00|219.85|217.55|217.62|215.32|220.6|218.3|216.67|214.37|2820
1647799200000|2022-03-20 18:00:00|217.67|215.37|218.65|216.35|218.87|216.57|217.26|214.96|2190
1647802800000|2022-03-20 19:00:00|218.67|216.37|219.85|217.55|220.03|217.73|218.33|216.03|1742
1647806400000|2022-03-20 20:00:00|219.86|217.56|219.02|216.72|221.35|219.05|218.85|216.55|1889
1647810000000|2022-03-20 21:00:00|219.01|216.71|220.75|218.45|220.76|218.46|218.59|216.29|1653
1647813600000|2022-03-20 22:00:00|220.74|218.44|223.42|221.12|223.45|221.15|220.45|218.15|5220
1647817200000|2022-03-20 23:00:00|223.41|221.11|222.63|220.33|224.66|222.36|222.04|219.74|4681
1647820800000|2022-03-21 00:00:00|222.64|220.34|223.8|221.5|224.01|221.71|221.54|219.24|4482
1647824400000|2022-03-21 01:00:00|223.81|221.51|221.06|218.76|224.08|221.78|220.84|218.54|3546
1647828000000|2022-03-21 02:00:00|221.1|218.8|217.63|215.33|221.83|219.53|215.92|213.62|5085
1647831600000|2022-03-21 03:00:00|217.66|215.36|218.97|216.67|219.01|216.71|216.71|214.41|4564
1647835200000|2022-03-21 04:00:00|218.92|216.62|218.86|216.56|219.38|217.08|217.93|215.63|4369
1647838800000|2022-03-21 05:00:00|218.85|216.55|220.18|217.88|220.34|218.04|218.59|216.29|2850
1647842400000|2022-03-21 06:00:00|220.19|217.89|218.8|216.5|220.59|218.29|218.63|216.33|3317
1647846000000|2022-03-21 07:00:00|218.79|216.49|220.45|218.15|220.64|218.34|218.48|216.18|3905
1647849600000|2022-03-21 08:00:00|220.44|218.14|219.76|217.46|220.91|218.61|219.71|217.41|2269
1647853200000|2022-03-21 09:00:00|219.77|217.47|221.17|218.87|221.33|219.03|218.82|216.52|3232
1647856800000|2022-03-21 10:00:00|221.16|218.86|221.51|219.21|221.75|219.45|220.78|218.48|3584
1647860400000|2022-03-21 11:00:00|221.5|219.2|220.94|218.64|222.7|220.4|220.62|218.32|3292
1647864000000|2022-03-21 12:00:00|220.89|218.59|221.29|218.99|221.83|219.53|219.86|217.56|4699
1647867600000|2022-03-21 13:00:00|221.3|219|220.4|218.1|222.79|220.49|220.35|218.05|5551
1647871200000|2022-03-21 14:00:00|220.41|218.11|220.36|218.06|221.01|218.71|218.69|216.39|5470
1647874800000|2022-03-21 15:00:00|220.37|218.07|221.27|218.97|221.37|219.07|219.74|217.44|4062
1647878400000|2022-03-21 16:00:00|221.26|218.96|232.14|229.84|234.18|231.88|220.9|218.6|7422
1647882000000|2022-03-21 17:00:00|232.19|229.89|240.52|238.22|242.89|240.59|231.39|229.09|6779
1647885600000|2022-03-21 18:00:00|240.51|238.21|243.3|241|245.53|243.23|240.17|237.87|7640
1647889200000|2022-03-21 19:00:00|243.35|241.05|242.26|239.96|244.84|242.54|241.32|239.02|6784
1647892800000|2022-03-21 20:00:00|242.27|239.97|238.91|236.61|242.29|239.99|238.16|235.86|5259
1647896400000|2022-03-21 21:00:00|238.92|236.62|238.81|236.51|239.52|237.22|237.28|234.98|4453
1647900000000|2022-03-21 22:00:00|238.82|236.52|236.35|234.05|238.92|236.62|235.71|233.41|3893
1647903600000|2022-03-21 23:00:00|236.36|234.06|235.94|233.64|236.81|234.51|235.19|232.89|4323
1647907200000|2022-03-22 00:00:00|235.95|233.65|239.49|237.19|241.25|238.95|235.9|233.6|5917
1647910800000|2022-03-22 01:00:00|239.46|237.16|238.4|236.1|241.95|239.65|237.37|235.07|5114
1647914400000|2022-03-22 02:00:00|238.43|236.13|239.72|237.42|241.59|239.29|237.78|235.48|5931
1647918000000|2022-03-22 03:00:00|239.69|237.39|240.66|238.36|242.88|240.58|239.69|237.39|5412
1647921600000|2022-03-22 04:00:00|240.69|238.39|241.46|239.16|243.57|241.27|240.42|238.12|6157
1647925200000|2022-03-22 05:00:00|241.44|239.14|240.69|238.39|241.66|239.36|239.39|237.09|5110
1647928800000|2022-03-22 06:00:00|240.7|238.4|240.36|238.06|240.7|238.4|237.31|235.01|5764
1647932400000|2022-03-22 07:00:00|240.37|238.07|243.33|241.03|247.64|245.34|240.35|238.05|6788
1647936000000|2022-03-22 08:00:00|243.36|241.06|242.79|240.49|246.86|244.56|241.91|239.61|6194
1647939600000|2022-03-22 09:00:00|242.74|240.44|244.48|242.18|244.79|242.49|241.31|239.01|5605
1647943200000|2022-03-22 10:00:00|244.47|242.17|243.43|241.13|246.9|244.6|242.37|240.07|6372
1647946800000|2022-03-22 11:00:00|243.44|241.14|244.54|242.24|244.85|242.55|242.61|240.31|5029
1647950400000|2022-03-22 12:00:00|244.58|242.28|245.59|243.29|246.46|244.16|242.69|240.39|4845
1647954000000|2022-03-22 13:00:00|245.6|243.3|244.76|242.46|247.58|245.28|243.83|241.53|6040
1647957600000|2022-03-22 14:00:00|244.77|242.47|252.49|250.19|256.28|253.98|244.58|242.28|8128
1647961200000|2022-03-22 15:00:00|252.52|250.22|256.28|253.98|257.33|255.03|251.4|249.1|7333
1647964800000|2022-03-22 16:00:00|256.31|254.01|249.34|247.04|256.59|254.29|248.76|246.46|6941
1647968400000|2022-03-22 17:00:00|249.36|247.06|250.64|248.34|251.43|249.13|248.67|246.37|4714
1647972000000|2022-03-22 18:00:00|250.63|248.33|251.55|249.25|251.87|249.57|249.54|247.24|4045
1647975600000|2022-03-22 19:00:00|251.52|249.22|247.81|245.51|252.72|250.42|247.7|245.4|4412
1647979200000|2022-03-22 20:00:00|247.82|245.52|249.63|247.33|250|247.7|247.68|245.38|4637
1647982800000|2022-03-22 21:00:00|249.62|247.32|249.78|247.48|250.25|247.95|247.89|245.59|3391
1647986400000|2022-03-22 22:00:00|249.77|247.47|251.89|249.59|252.46|250.16|248.4|246.1|4777
1647990000000|2022-03-22 23:00:00|251.87|249.57|256.28|253.98|258.55|256.25|251.73|249.43|6937
1647993600000|2022-03-23 00:00:00|256.26|253.96|254.38|252.08|259.74|257.44|252.67|250.37|6851
1647997200000|2022-03-23 01:00:00|254.48|252.18|249.19|246.89|254.66|252.36|248.05|245.75|6890
1648000800000|2022-03-23 02:00:00|249.17|246.87|250.86|248.56|252.82|250.52|248.83|246.53|5718
1648004400000|2022-03-23 03:00:00|250.84|248.54|249.38|247.08|251.31|249.01|248.75|246.45|4331
1648008000000|2022-03-23 04:00:00|249.36|247.06|247.09|244.79|251.02|248.72|245.34|243.04|5865
1648011600000|2022-03-23 05:00:00|247.08|244.78|248.44|246.14|248.8|246.5|245.87|243.57|4497
1648015200000|2022-03-23 06:00:00|248.51|246.21|249.22|246.92|250.21|247.91|247.82|245.52|4126
1648018800000|2022-03-23 07:00:00|249.24|246.94|249.3|247|249.7|247.4|247.38|245.08|4056
1648022400000|2022-03-23 08:00:00|249.32|247.02|249.48|247.18|249.98|247.68|246.58|244.28|4305
1648026000000|2022-03-23 09:00:00|249.49|247.19|248.96|246.66|250.19|247.89|247.43|245.13|4275
1648029600000|2022-03-23 10:00:00|248.97|246.67|249.38|247.08|249.92|247.62|248.51|246.21|3968
1648033200000|2022-03-23 11:00:00|249.37|247.07|249.29|246.99|249.9|247.6|246.93|244.63|5069
1648036800000|2022-03-23 12:00:00|249.27|246.97|251.8|249.5|252.02|249.72|247.96|245.66|5677
1648040400000|2022-03-23 13:00:00|251.78|249.48|253.73|251.43|254.94|252.64|249.7|247.4|6329
1648044000000|2022-03-23 14:00:00|253.7|251.4|254.54|252.24|256.67|254.37|252.65|250.35|6547
1648047600000|2022-03-23 15:00:00|254.56|252.26|254.33|252.03|256.63|254.33|254.27|251.97|6214
1648051200000|2022-03-23 16:00:00|254.36|252.06|250.54|248.24|254.84|252.54|250.54|248.24|4754
1648054800000|2022-03-23 17:00:00|250.58|248.28|247.45|245.15|250.82|248.52|245.69|243.39|5343
1648058400000|2022-03-23 18:00:00|247.44|245.14|246.11|243.81|248.28|245.98|246.06|243.76|5098
1648062000000|2022-03-23 19:00:00|246.1|243.8|246.11|243.81|247.99|245.69|245.81|243.51|4527
1648065600000|2022-03-23 20:00:00|246.12|243.82|247.4|245.1|247.92|245.62|245.84|243.54|3957
1648069200000|2022-03-23 21:00:00|247.41|245.11|247.64|245.34|248.54|246.24|246.63|244.33|3153
1648072800000|2022-03-23 22:00:00|247.61|245.31|249.71|247.41|250.21|247.91|247.47|245.17|3665
1648076400000|2022-03-23 23:00:00|249.69|247.39|251.24|248.94|251.83|249.53|249.32|247.02|4129
1648080000000|2022-03-24 00:00:00|251.26|248.96|249.37|247.07|252.63|250.33|248.12|245.82|6452
1648083600000|2022-03-24 01:00:00|249.39|247.09|246.56|244.26|249.93|247.63|246.1|243.8|5562
1648087200000|2022-03-24 02:00:00|246.57|244.27|246.24|243.94|246.92|244.62|244.73|242.43|4148
1648090800000|2022-03-24 03:00:00|246.25|243.95|245.51|243.21|246.78|244.48|245.44|243.14|3472
1648094400000|2022-03-24 04:00:00|245.52|243.22|246.77|244.47|247.53|245.23|245.51|243.21|3065
1648098000000|2022-03-24 05:00:00|246.78|244.48|247.76|245.46|247.98|245.68|246.2|243.9|3464
1648101600000|2022-03-24 06:00:00|247.8|245.5|247.79|245.49|249.12|246.82|247.43|245.13|4367
1648105200000|2022-03-24 07:00:00|247.87|245.57|248.78|246.48|248.85|246.55|247.1|244.8|4621
1648108800000|2022-03-24 08:00:00|248.85|246.55|249.79|247.49|249.82|247.52|248.3|246|4247
1648112400000|2022-03-24 09:00:00|249.82|247.52|249.62|247.32|249.87|247.57|248.02|245.72|4031
1648116000000|2022-03-24 10:00:00|249.59|247.29|249.53|247.23|249.97|247.67|248.25|245.95|3696
1648119600000|2022-03-24 11:00:00|249.49|247.19|248.41|246.11|249.82|247.52|247.76|245.46|3302
1648123200000|2022-03-24 12:00:00|248.4|246.1|246.68|244.38|249.4|247.1|245.82|243.52|4598
1648126800000|2022-03-24 13:00:00|246.7|244.4|248.05|245.75|248.8|246.5|244.93|242.63|5479
1648130400000|2022-03-24 14:00:00|248.04|245.74|250.36|248.06|250.67|248.37|246.41|244.11|5363
1648134000000|2022-03-24 15:00:00|250.34|248.04|252.38|250.08|253.75|251.45|249.58|247.28|6944
1648137600000|2022-03-24 16:00:00|252.36|250.06|256.97|254.67|258.35|256.05|251.8|249.5|6339
1648141200000|2022-03-24 17:00:00|256.98|254.68|254.71|252.41|263.79|261.49|254.7|252.4|7366
1648144800000|2022-03-24 18:00:00|254.7|252.4|254.96|252.66|255.72|253.42|251.88|249.58|5354
1648148400000|2022-03-24 19:00:00|254.97|252.67|253.12|250.82|255.13|252.83|252.79|250.49|4174
1648152000000|2022-03-24 20:00:00|253.11|250.81|253.41|251.11|253.96|251.66|252.79|250.49|3597
1648155600000|2022-03-24 21:00:00|253.42|251.12|254.38|252.08|254.98|252.68|253.4|251.1|2719
1648159200000|2022-03-24 22:00:00|254.34|252.04|254.55|252.25|256.46|254.16|254.06|251.76|2398
1648162800000|2022-03-24 23:00:00|254.57|252.27|255.41|253.11|255.44|253.14|253.29|250.99|3452
1648166400000|2022-03-25 00:00:00|255.43|253.13|252.45|250.15|255.51|253.21|251.43|249.13|4280
1648170000000|2022-03-25 01:00:00|252.44|250.14|254.41|252.11|255.75|253.45|252.14|249.84|5749
1648173600000|2022-03-25 02:00:00|254.43|252.13|252.61|250.31|254.54|252.24|252.22|249.92|4119
1648177200000|2022-03-25 03:00:00|252.7|250.4|254.43|252.13|254.67|252.37|252.37|250.07|4027
1648180800000|2022-03-25 04:00:00|254.35|252.05|255.17|252.87|255.75|253.45|254.26|251.96|3763
1648184400000|2022-03-25 05:00:00|255.16|252.86|255.94|253.64|256.38|254.08|254.83|252.53|3668
1648188000000|2022-03-25 06:00:00|255.96|253.66|256.71|254.41|258.84|256.54|255.06|252.76|3765
1648191600000|2022-03-25 07:00:00|256.69|254.39|255.36|253.06|257.58|255.28|255.3|253|4393
1648195200000|2022-03-25 08:00:00|255.35|253.05|253.72|251.42|255.43|253.13|249.62|247.32|6133
1648198800000|2022-03-25 09:00:00|253.74|251.44|255.96|253.66|256.15|253.85|252.18|249.88|4200
1648202400000|2022-03-25 10:00:00|256|253.7|256.33|254.03|256.81|254.51|254.23|251.93|3941
1648206000000|2022-03-25 11:00:00|256.32|254.02|255.92|253.62|258.62|256.32|254.71|252.41|5402
1648209600000|2022-03-25 12:00:00|255.97|253.67|256.34|254.04|257|254.7|254.28|251.98|5129
1648213200000|2022-03-25 13:00:00|256.38|254.08|255.57|253.27|256.56|254.26|254.75|252.45|5592
1648216800000|2022-03-25 14:00:00|255.6|253.3|253.64|251.34|255.85|253.55|252.74|250.44|5855
1648220400000|2022-03-25 15:00:00|253.65|251.35|250.21|247.91|253.73|251.43|248.55|246.25|6587
1648224000000|2022-03-25 16:00:00|250.16|247.86|248.13|245.83|253.98|251.68|248.06|245.76|4081
1648227600000|2022-03-25 17:00:00|248.03|245.73|248.23|245.93|248.8|246.5|243.92|241.62|6235
1648231200000|2022-03-25 18:00:00|248.19|245.89|250.86|248.56|253.71|251.41|247.8|245.5|5301
1648234800000|2022-03-25 19:00:00|250.87|248.57|254|251.7|257.45|255.15|250.87|248.57|5927
1648238400000|2022-03-25 20:00:00|254.1|251.8|252.89|250.59|254.25|251.95|252.34|250.04|3341
1648281600000|2022-03-26 08:00:00|251.42|249.12|251.71|249.41|252.75|250.45|251.33|249.03|1626
1648285200000|2022-03-26 09:00:00|251.75|249.45|251.31|249.01|251.88|249.58|249.39|247.09|1301
1648288800000|2022-03-26 10:00:00|251.3|249|250.41|248.11|251.42|249.12|249|246.7|1351
1648292400000|2022-03-26 11:00:00|250.42|248.12|249.83|247.53|250.92|248.62|249.6|247.3|1273
1648296000000|2022-03-26 12:00:00|249.85|247.55|249.87|247.57|250.68|248.38|248.42|246.12|1535
1648299600000|2022-03-26 13:00:00|249.88|247.58|249.19|246.89|250.39|248.09|247.73|245.43|1462
1648303200000|2022-03-26 14:00:00|249.2|246.9|249.73|247.43|249.77|247.47|248.32|246.02|1486
1648306800000|2022-03-26 15:00:00|249.74|247.44|249.82|247.52|250.66|248.36|249.49|247.19|1181
1648310400000|2022-03-26 16:00:00|249.83|247.53|251.32|249.02|251.37|249.07|248.85|246.55|1282
1648314000000|2022-03-26 17:00:00|251.33|249.03|249.56|247.26|251.36|249.06|249.48|247.18|1056
1648317600000|2022-03-26 18:00:00|249.57|247.27|250.4|248.1|250.77|248.47|249.56|247.26|935
1648321200000|2022-03-26 19:00:00|250.43|248.13|250.86|248.56|250.86|248.56|249.87|247.57|1126
1648324800000|2022-03-26 20:00:00|250.83|248.53|251.37|249.07|251.83|249.53|250.37|248.07|1675
1648328400000|2022-03-26 21:00:00|251.34|249.04|250.86|248.56|251.52|249.22|250.33|248.03|962
1648332000000|2022-03-26 22:00:00|250.87|248.57|250.81|248.51|251.53|249.23|250.4|248.1|1090
1648335600000|2022-03-26 23:00:00|250.82|248.52|252.57|250.27|252.58|250.28|250.66|248.36|1161
1648339200000|2022-03-27 00:00:00|252.58|250.28|252.7|250.4|252.82|250.52|251.74|249.44|534
1648342800000|2022-03-27 01:00:00|253.5|251.2|254.5|252.2|254.66|252.36|252.8|250.5|1969
1648346400000|2022-03-27 02:00:00|254.49|252.19|253.66|251.36|255.08|252.78|253.36|251.06|1512
1648350000000|2022-03-27 03:00:00|253.67|251.37|253.5|251.2|254.23|251.93|252.57|250.27|1305
1648353600000|2022-03-27 04:00:00|253.51|251.21|253.82|251.52|253.94|251.64|252.49|250.19|965
1648357200000|2022-03-27 05:00:00|253.83|251.53|255.86|253.56|255.93|253.63|253.54|251.24|1341
1648360800000|2022-03-27 06:00:00|255.9|253.6|256.34|254.04|258.36|256.06|255.77|253.47|1758
1648364400000|2022-03-27 07:00:00|256.32|254.02|256.42|254.12|257.1|254.8|256.17|253.87|1158
1648368000000|2022-03-27 08:00:00|256.44|254.14|254.39|252.09|257.84|255.54|252.38|250.08|2001
1648371600000|2022-03-27 09:00:00|254.4|252.1|255.71|253.41|257.48|255.18|254.29|251.99|1922
1648375200000|2022-03-27 10:00:00|255.68|253.38|256.25|253.95|257.35|255.05|255.6|253.3|1258
1648378800000|2022-03-27 11:00:00|256.26|253.96|255.22|252.92|256.28|253.98|254.54|252.24|1400
1648382400000|2022-03-27 12:00:00|255.21|252.91|251.36|249.06|255.33|253.03|249.67|247.37|2048
1648386000000|2022-03-27 13:00:00|251.35|249.05|253.43|251.13|253.44|251.14|250.25|247.95|2113
1648389600000|2022-03-27 14:00:00|253.44|251.14|255.86|253.56|256.28|253.98|253.34|251.04|1662
1648393200000|2022-03-27 15:00:00|255.85|253.55|261.56|259.26|262.22|259.92|255.24|252.94|3546
1648396800000|2022-03-27 16:00:00|261.57|259.27|259.62|257.32|262.26|259.96|258.66|256.36|2870
1648400400000|2022-03-27 17:00:00|259.63|257.33|259.58|257.28|259.63|257.33|256.7|254.4|1860
1648404000000|2022-03-27 18:00:00|259.62|257.32|257.38|255.08|259.71|257.41|257.34|255.04|1236
1648407600000|2022-03-27 19:00:00|257.41|255.11|258.04|255.74|258.91|256.61|257.16|254.86|807
1648411200000|2022-03-27 20:00:00|258.01|255.71|260.59|258.29|263.42|261.12|256.38|254.08|3175
1648414800000|2022-03-27 21:00:00|260.6|258.3|263.85|261.55|264.2|261.9|260.07|257.77|5031
1648418400000|2022-03-27 22:00:00|263.82|261.52|262.93|260.63|264.17|261.87|262.1|259.8|5602
1648422000000|2022-03-27 23:00:00|263.03|260.73|268.07|265.77|268.51|266.21|262.83|260.53|5032
1648425600000|2022-03-28 00:00:00|268.04|265.74|268.08|265.78|269.74|267.44|265.81|263.51|6054
1648429200000|2022-03-28 01:00:00|268.09|265.79|266.7|264.4|268.77|266.47|265.92|263.62|4041
1648432800000|2022-03-28 02:00:00|266.66|264.36|267.1|264.8|267.21|264.91|265.59|263.29|3592
1648436400000|2022-03-28 03:00:00|267.09|264.79|267.9|265.6|268.26|265.96|266.76|264.46|3842
1648440000000|2022-03-28 04:00:00|267.93|265.63|272.61|270.31|275.77|273.47|266.53|264.23|5675
1648443600000|2022-03-28 05:00:00|272.56|270.26|307.38|305.08|309.19|306.89|272.38|270.08|8655
1648447200000|2022-03-28 06:00:00|307.4|305.1|310.82|308.52|318.33|316.03|303.49|301.19|10294
1648450800000|2022-03-28 07:00:00|310.78|308.48|308.55|306.25|313.35|311.05|305.65|303.35|7732
1648454400000|2022-03-28 08:00:00|308.45|306.15|305.73|303.43|308.75|306.45|301.8|299.5|7301
1648458000000|2022-03-28 09:00:00|305.75|303.45|298.23|295.93|306.26|303.96|295.99|293.69|7027
1648461600000|2022-03-28 10:00:00|298.25|295.95|297.65|295.35|300.8|298.5|296.97|294.67|6235
1648465200000|2022-03-28 11:00:00|297.64|295.34|297.91|295.61|301.63|299.33|297.36|295.06|6055
1648468800000|2022-03-28 12:00:00|297.94|295.64|302.48|300.18|304.44|302.14|296.54|294.24|6040
1648472400000|2022-03-28 13:00:00|302.47|300.17|299.56|297.26|303.5|301.2|298.77|296.47|7132
1648476000000|2022-03-28 14:00:00|299.53|297.23|298.71|296.41|300.36|298.06|293.65|291.35|6853
1648479600000|2022-03-28 15:00:00|298.68|296.38|295.32|293.02|299.41|297.11|291.49|289.19|6957
1648483200000|2022-03-28 16:00:00|295.31|293.01|298.28|295.98|298.95|296.65|292.43|290.13|6828
1648486800000|2022-03-28 17:00:00|298.25|295.95|297.34|295.04|299.21|296.91|295.47|293.17|5171
1648490400000|2022-03-28 18:00:00|297.38|295.08|298.68|296.38|299.25|296.95|295.14|292.84|5461
1648494000000|2022-03-28 19:00:00|298.71|296.41|296.26|293.96|301.16|298.86|294.42|292.12|6144
1648497600000|2022-03-28 20:00:00|296.32|294.02|302.31|300.01|302.38|300.08|294.48|292.18|5574
1648501200000|2022-03-28 21:00:00|302.3|300|292.24|289.94|302.31|300.01|283.69|281.39|6323
1648504800000|2022-03-28 22:00:00|292.23|289.93|289.76|287.46|294.59|292.29|289.33|287.03|6336
1648508400000|2022-03-28 23:00:00|289.75|287.45|287.3|285|292.48|290.18|283.3|281|7854
1648512000000|2022-03-29 00:00:00|287.23|284.93|289.76|287.46|292.83|290.53|283.77|281.47|6808
1648515600000|2022-03-29 01:00:00|289.69|287.39|292.78|290.48|293.23|290.93|289.09|286.79|5615
1648519200000|2022-03-29 02:00:00|292.84|290.54|288.67|286.37|292.98|290.68|288.39|286.09|5317
1648522800000|2022-03-29 03:00:00|288.65|286.35|287.96|285.66|290.43|288.13|286.65|284.35|5049
1648526400000|2022-03-29 04:00:00|287.92|285.62|291.18|288.88|292.36|290.06|287.37|285.07|5363
1648530000000|2022-03-29 05:00:00|291.2|288.9|294.35|292.05|294.83|292.53|291.2|288.9|5241
1648533600000|2022-03-29 06:00:00|294.32|292.02|294.92|292.62|295.9|293.6|292.5|290.2|5884
1648537200000|2022-03-29 07:00:00|294.91|292.61|290.25|287.95|294.95|292.65|290.24|287.94|4862
1648540800000|2022-03-29 08:00:00|290.28|287.98|293.37|291.07|294.42|292.12|290.17|287.87|5154
1648544400000|2022-03-29 09:00:00|293.42|291.12|292.87|290.57|294.16|291.86|291.63|289.33|5257
1648548000000|2022-03-29 10:00:00|292.89|290.59|293.04|290.74|293.44|291.14|291.2|288.9|3755
1648551600000|2022-03-29 11:00:00|293.05|290.75|297.12|294.82|298.11|295.81|292.68|290.38|6036
1648555200000|2022-03-29 12:00:00|297.13|294.83|294.79|292.49|297.63|295.33|294.55|292.25|6316
1648558800000|2022-03-29 13:00:00|294.83|292.53|290.83|288.53|295.67|293.37|287.9|285.6|6234
1648562400000|2022-03-29 14:00:00|290.85|288.55|291.52|289.22|292.22|289.92|289.8|287.5|4884
1648566000000|2022-03-29 15:00:00|291.53|289.23|287.32|285.02|292.77|290.47|284.41|282.11|6384
1648569600000|2022-03-29 16:00:00|287.31|285.01|286.34|284.04|287.98|285.68|283.49|281.19|7471
1648573200000|2022-03-29 17:00:00|286.31|284.01|284.31|282.01|286.37|284.07|278.24|275.94|6467
1648576800000|2022-03-29 18:00:00|284.32|282.02|285.46|283.16|285.87|283.57|283.2|280.9|5036
1648580400000|2022-03-29 19:00:00|285.47|283.17|287.25|284.95|288.9|286.6|285.23|282.93|4711
1648584000000|2022-03-29 20:00:00|287.29|284.99|286.61|284.31|288.78|286.48|284.81|282.51|4258
1648587600000|2022-03-29 21:00:00|286.6|284.3|284.99|282.69|288.9|286.6|284.37|282.07|3917
1648591200000|2022-03-29 22:00:00|285|282.7|287.61|285.31|290.31|288.01|282.82|280.52|6794
1648594800000|2022-03-29 23:00:00|287.6|285.3|290.64|288.34|291.68|289.38|286.65|284.35|4410
1648598400000|2022-03-30 00:00:00|290.62|288.32|290.17|287.87|291.29|288.99|285.3|283|6256
1648602000000|2022-03-30 01:00:00|290.22|287.92|283.76|281.46|290.56|288.26|281.65|279.35|7001
1648605600000|2022-03-30 02:00:00|283.75|281.45|286.28|283.98|286.85|284.55|283.04|280.74|4437
1648609200000|2022-03-30 03:00:00|286.27|283.97|287.51|285.21|288.56|286.26|285.91|283.61|3958
1648612800000|2022-03-30 04:00:00|287.53|285.23|287.39|285.09|288.27|285.97|285.58|283.28|3870
1648616400000|2022-03-30 05:00:00|287.42|285.12|293.24|290.94|295.34|293.04|286.49|284.19|5400
1648620000000|2022-03-30 06:00:00|293.2|290.9|294.56|292.26|298.02|295.72|292.81|290.51|5547
1648623600000|2022-03-30 07:00:00|294.57|292.27|293.97|291.67|296.19|293.89|293.3|291|4998
1648627200000|2022-03-30 08:00:00|293.96|291.66|293.31|291.01|295.63|293.33|290.92|288.62|4973
1648630800000|2022-03-30 09:00:00|293.32|291.02|292.23|289.93|294.05|291.75|291.24|288.94|4839
1648634400000|2022-03-30 10:00:00|292.24|289.94|293.69|291.39|295.41|293.11|291.44|289.14|4513
1648638000000|2022-03-30 11:00:00|293.67|291.37|293.5|291.2|295.26|292.96|290.48|288.18|5275
1648641600000|2022-03-30 12:00:00|293.54|291.24|305.27|302.97|306.64|304.34|292.52|290.22|6948
1648645200000|2022-03-30 13:00:00|305.23|302.93|294.89|292.59|307.31|305.01|293.28|290.98|8358
1648648800000|2022-03-30 14:00:00|294.88|292.58|294.94|292.64|299.54|297.24|291.89|289.59|6911
1648652400000|2022-03-30 15:00:00|294.93|292.63|297.79|295.49|298.93|296.63|291.73|289.43|6584
1648656000000|2022-03-30 16:00:00|297.74|295.44|297.8|295.5|299.79|297.49|295.49|293.19|5825
1648659600000|2022-03-30 17:00:00|297.79|295.49|299.75|297.45|299.89|297.59|296.5|294.2|5465
1648663200000|2022-03-30 18:00:00|299.74|297.44|294.17|291.87|301|298.7|293.63|291.33|6082
1648666800000|2022-03-30 19:00:00|294.16|291.86|294.62|292.32|296.1|293.8|292.01|289.71|6693
1648670400000|2022-03-30 20:00:00|294.64|292.34|295.8|293.5|295.84|293.54|292.93|290.63|4606
1648674000000|2022-03-30 21:00:00|295.77|293.47|293.8|291.5|296.68|294.38|292.55|290.25|3363
1648677600000|2022-03-30 22:00:00|293.77|291.47|294.93|292.63|295.54|293.24|292.07|289.77|4396
1648681200000|2022-03-30 23:00:00|294.92|292.62|294.82|292.52|297.6|295.3|294.11|291.81|4287
1648684800000|2022-03-31 00:00:00|294.85|292.55|297.32|295.02|299.34|297.04|293.33|291.03|4521
1648688400000|2022-03-31 01:00:00|297.29|294.99|299.08|296.78|299.63|297.33|296.78|294.48|4251
1648692000000|2022-03-31 02:00:00|299.06|296.76|298.46|296.16|299.88|297.58|297.25|294.95|5433
1648695600000|2022-03-31 03:00:00|298.49|296.19|295.33|293.03|298.49|296.19|294.31|292.01|4920
1648699200000|2022-03-31 04:00:00|295.34|293.04|297.21|294.91|297.51|295.21|295.32|293.02|4545
1648702800000|2022-03-31 05:00:00|297.22|294.92|297.82|295.52|298.92|296.62|295.59|293.29|4685
1648706400000|2022-03-31 06:00:00|297.81|295.51|298.77|296.47|299.75|297.45|296.58|294.28|3429
1648710000000|2022-03-31 07:00:00|298.75|296.45|297.99|295.69|298.86|296.56|296.76|294.46|3310
1648713600000|2022-03-31 08:00:00|297.98|295.68|298.31|296.01|299.64|297.34|297.24|294.94|4774
1648717200000|2022-03-31 09:00:00|298.32|296.02|298.76|296.46|299.17|296.87|296.96|294.66|4010
1648720800000|2022-03-31 10:00:00|298.79|296.49|301.54|299.24|303.13|300.83|298.31|296.01|4493
1648724400000|2022-03-31 11:00:00|301.56|299.26|297.97|295.67|301.97|299.67|296.56|294.26|4546
1648728000000|2022-03-31 12:00:00|297.98|295.68|298.84|296.54|300.65|298.35|295.44|293.14|5991
1648731600000|2022-03-31 13:00:00|298.82|296.52|292.14|289.84|299.86|297.56|291.5|289.2|6953
1648735200000|2022-03-31 14:00:00|292.11|289.81|288.27|285.97|292.21|289.91|276.07|273.77|8968
1648738800000|2022-03-31 15:00:00|288.29|285.99|285.06|282.76|289.65|287.35|284.07|281.77|6734
1648742400000|2022-03-31 16:00:00|285.07|282.77|281.68|279.38|285.9|283.6|280.37|278.07|8516
1648746000000|2022-03-31 17:00:00|281.7|279.4|286.33|284.03|287.83|285.53|281.43|279.13|7256
1648749600000|2022-03-31 18:00:00|286.34|284.04|287.69|285.39|287.89|285.59|283.28|280.98|6271
1648753200000|2022-03-31 19:00:00|287.67|285.37|285.51|283.21|288.43|286.13|285.42|283.12|6116
1648756800000|2022-03-31 20:00:00|285.5|283.2|287.27|284.97|287.65|285.35|285.27|282.97|4976
1648760400000|2022-03-31 21:00:00|287.26|284.96|286.77|284.47|288.93|286.63|286.71|284.41|2908
1648764000000|2022-03-31 22:00:00|286.73|284.43|287.36|285.06|288.39|286.09|285.99|283.69|4507
1648767600000|2022-03-31 23:00:00|287.37|285.07|283.89|281.59|287.54|285.24|279.91|277.61|6157
1648771200000|2022-04-01 00:00:00|283.86|281.56|286.29|283.99|287.15|284.85|283.36|281.06|6851
1648774800000|2022-04-01 01:00:00|286.28|283.98|278.93|276.63|286.46|284.16|278.56|276.26|7294
1648778400000|2022-04-01 02:00:00|279.02|276.72|270.42|268.12|280.9|278.6|267.63|265.33|8492
1648782000000|2022-04-01 03:00:00|270.47|268.17|273.73|271.43|273.8|271.5|269.57|267.27|6951
1648785600000|2022-04-01 04:00:00|273.76|271.46|274.41|272.11|275.87|273.57|272.88|270.58|5923
1648789200000|2022-04-01 05:00:00|274.43|272.13|274.29|271.99|276.4|274.1|273.68|271.38|5550
1648792800000|2022-04-01 06:00:00|274.26|271.96|276.43|274.13|276.5|274.2|273.25|270.95|5089
1648796400000|2022-04-01 07:00:00|276.42|274.12|277.76|275.46|277.97|275.67|275.41|273.11|4978
1648800000000|2022-04-01 08:00:00|277.8|275.5|278.31|276.01|280.05|277.75|277.64|275.34|5261
1648803600000|2022-04-01 09:00:00|278.3|276|276.33|274.03|278.34|276.04|274.84|272.54|5788
1648807200000|2022-04-01 10:00:00|276.3|274|277.05|274.75|277.34|275.04|275.36|273.06|4933
1648810800000|2022-04-01 11:00:00|277.13|274.83|276|273.7|278.71|276.41|275.39|273.09|5746
1648814400000|2022-04-01 12:00:00|275.98|273.68|276.93|274.63|278.71|276.41|271.99|269.69|7951
1648818000000|2022-04-01 13:00:00|276.95|274.65|277.48|275.18|279.37|277.07|276.5|274.2|7089
1648821600000|2022-04-01 14:00:00|277.49|275.19|282.48|280.18|282.52|280.22|277.41|275.11|7053
1648825200000|2022-04-01 15:00:00|282.49|280.19|282.07|279.77|284.21|281.91|281.41|279.11|7252
1648828800000|2022-04-01 16:00:00|282.08|279.78|281.77|279.47|284.69|282.39|281.59|279.29|6700
1648832400000|2022-04-01 17:00:00|281.8|279.5|284.65|282.35|285.13|282.83|280.8|278.5|6634
1648836000000|2022-04-01 18:00:00|284.75|282.45|284.81|282.51|285.68|283.38|283.2|280.9|5600
1648839600000|2022-04-01 19:00:00|284.75|282.45|286.48|284.18|286.87|284.57|284.49|282.19|5828
1648843200000|2022-04-01 20:00:00|286.5|284.2|286.72|284.42|286.74|284.44|284.42|282.12|4009
1648879200000|2022-04-02 06:00:00|290.03|287.73|290.5|288.2|290.55|288.25|290.02|287.72|72
1648882800000|2022-04-02 07:00:00|291.53|289.23|290.78|288.48|292.16|289.86|289.88|287.58|2415
1648886400000|2022-04-02 08:00:00|290.79|288.49|290.52|288.22|290.82|288.52|289.38|287.08|2265
1648890000000|2022-04-02 09:00:00|290.5|288.2|291.84|289.54|292.36|290.06|290.36|288.06|2013
1648893600000|2022-04-02 10:00:00|291.85|289.55|290.49|288.19|292.16|289.86|289.73|287.43|2020
1648897200000|2022-04-02 11:00:00|290.47|288.17|288.6|286.3|290.68|288.38|288.6|286.3|2662
1648900800000|2022-04-02 12:00:00|288.57|286.27|288.82|286.52|289.9|287.6|282.81|280.51|5578
1648904400000|2022-04-02 13:00:00|288.81|286.51|288.93|286.63|290.7|288.4|288.57|286.27|3605
1648908000000|2022-04-02 14:00:00|288.94|286.64|287.66|285.36|289.58|287.28|286.86|284.56|2754
1648911600000|2022-04-02 15:00:00|287.67|285.37|284.55|282.25|287.67|285.37|281.91|279.61|5769
1648915200000|2022-04-02 16:00:00|284.56|282.26|284.69|282.39|285.89|283.59|283.27|280.97|4277
1648918800000|2022-04-02 17:00:00|284.64|282.34|285.44|283.14|285.81|283.51|283.77|281.47|3037
1648922400000|2022-04-02 18:00:00|285.46|283.16|279.59|277.29|285.72|283.42|277.63|275.33|5697
1648926000000|2022-04-02 19:00:00|279.58|277.28|281.64|279.34|282.68|280.38|279.35|277.05|2830
1648929600000|2022-04-02 20:00:00|281.67|279.37|282.72|280.42|283.59|281.29|280.64|278.34|3377
1648933200000|2022-04-02 21:00:00|282.67|280.37|283.57|281.27|283.58|281.28|281.22|278.92|1269
1648936800000|2022-04-02 22:00:00|283.56|281.26|282.24|279.94|284.19|281.89|281.64|279.34|3103
1648940400000|2022-04-02 23:00:00|282.23|279.93|281.63|279.33|282.33|280.03|281.5|279.2|357
1648944000000|2022-04-03 00:00:00|279.81|277.51|281.89|279.59|282.45|280.15|279.59|277.29|3485
1648947600000|2022-04-03 01:00:00|281.9|279.6|276.52|274.22|281.93|279.63|273.61|271.31|4970
1648951200000|2022-04-03 02:00:00|276.51|274.21|276.26|273.96|278.22|275.92|275.57|273.27|2323
1648954800000|2022-04-03 03:00:00|276.27|273.97|279.49|277.19|279.57|277.27|275.81|273.51|2957
1648958400000|2022-04-03 04:00:00|279.51|277.21|281.6|279.3|281.64|279.34|279.2|276.9|2135
1648962000000|2022-04-03 05:00:00|281.59|279.29|281.72|279.42|282.55|280.25|281.2|278.9|2452
1648965600000|2022-04-03 06:00:00|281.74|279.44|283.35|281.05|283.66|281.36|281.35|279.05|2851
1648969200000|2022-04-03 07:00:00|283.34|281.04|283.4|281.1|283.67|281.37|281.77|279.47|2080
1648972800000|2022-04-03 08:00:00|283.41|281.11|281.54|279.24|283.66|281.36|280.65|278.35|2411
1648976400000|2022-04-03 09:00:00|281.53|279.23|282.26|279.96|283.41|281.11|279.74|277.44|2935
1648980000000|2022-04-03 10:00:00|282.25|279.95|281.75|279.45|282.67|280.37|280.92|278.62|2543
1648983600000|2022-04-03 11:00:00|281.76|279.46|281.4|279.1|281.87|279.57|279.91|277.61|2329
1648987200000|2022-04-03 12:00:00|281.41|279.11|283.34|281.04|284.23|281.93|281.21|278.91|2723
1648990800000|2022-04-03 13:00:00|283.35|281.05|282.56|280.26|284.59|282.29|282.41|280.11|3071
1648994400000|2022-04-03 14:00:00|282.57|280.27|284.21|281.91|284.21|281.91|281.38|279.08|2330
1648998000000|2022-04-03 15:00:00|284.2|281.9|282.93|280.63|284.47|282.17|281.9|279.6|3133
1649001600000|2022-04-03 16:00:00|282.89|280.59|280.98|278.68|283.76|281.46|280.36|278.06|4147
1649005200000|2022-04-03 17:00:00|280.97|278.67|279.88|277.58|281.77|279.47|278.49|276.19|3152
1649008800000|2022-04-03 18:00:00|279.86|277.56|280.72|278.42|281.73|279.43|279.6|277.3|2110
1649012400000|2022-04-03 19:00:00|280.76|278.46|280.95|278.65|281.7|279.4|280.22|277.92|3247
1649016000000|2022-04-03 20:00:00|281.14|278.84|280.82|278.52|281.79|279.49|280.72|278.42|2098
1649019600000|2022-04-03 21:00:00|280.83|278.53|283.7|281.4|283.7|281.4|280.71|278.41|4079
1649023200000|2022-04-03 22:00:00|283.71|281.41|285.77|283.47|287.64|285.34|283.49|281.19|7093
1649026800000|2022-04-03 23:00:00|285.71|283.41|285.33|283.03|286.56|284.26|284.43|282.13|5784
1649030400000|2022-04-04 00:00:00|285.31|283.01|279.83|277.53|285.98|283.68|279.51|277.21|7431
1649034000000|2022-04-04 01:00:00|279.85|277.55|279.25|276.95|281.74|279.44|278.88|276.58|6039
1649037600000|2022-04-04 02:00:00|279.24|276.94|281.05|278.75|281.08|278.78|277.85|275.55|5231
1649041200000|2022-04-04 03:00:00|281.06|278.76|279.74|277.44|281.8|279.5|279.66|277.36|4765
1649044800000|2022-04-04 04:00:00|279.76|277.46|279.76|277.46|280.6|278.3|278.69|276.39|4242
1649048400000|2022-04-04 05:00:00|279.75|277.45|282.36|280.06|282.57|280.27|279.44|277.14|3953
1649052000000|2022-04-04 06:00:00|282.37|280.07|290.42|288.12|291.75|289.45|282.05|279.75|5118
1649055600000|2022-04-04 07:00:00|290.43|288.13|287.41|285.11|290.55|288.25|286.96|284.66|5611
1649059200000|2022-04-04 08:00:00|287.42|285.12|287.35|285.05|288.59|286.29|286.18|283.88|5823
1649062800000|2022-04-04 09:00:00|287.36|285.06|283.81|281.51|287.41|285.11|282.87|280.57|5943
1649066400000|2022-04-04 10:00:00|283.82|281.52|278.46|276.16|284.44|282.14|276.35|274.05|6986
1649070000000|2022-04-04 11:00:00|278.45|276.15|282.98|280.68|283.27|280.97|277.55|275.25|6112
1649073600000|2022-04-04 12:00:00|282.99|280.69|283.36|281.06|287.07|284.77|281.55|279.25|6876
1649077200000|2022-04-04 13:00:00|283.32|281.02|288.64|286.34|289.86|287.56|282.45|280.15|7441
1649080800000|2022-04-04 14:00:00|288.65|286.35|287.93|285.63|293.68|291.38|286.35|284.05|8588
1649084400000|2022-04-04 15:00:00|287.97|285.67|284.73|282.43|291.62|289.32|282.65|280.35|9281
1649088000000|2022-04-04 16:00:00|284.75|282.45|286.91|284.61|295.3|293|283.53|281.23|9096
1649091600000|2022-04-04 17:00:00|286.94|284.64|276.94|274.64|287.55|285.25|275.19|272.89|8265
1649095200000|2022-04-04 18:00:00|276.96|274.66|279.39|277.09|279.97|277.67|272.75|270.45|7595
1649098800000|2022-04-04 19:00:00|279.38|277.08|281.07|278.77|282.9|280.6|278.58|276.28|6765
1649102400000|2022-04-04 20:00:00|281.08|278.78|284.5|282.2|284.97|282.67|279.23|276.93|6653
1649106000000|2022-04-04 21:00:00|284.51|282.21|287.27|284.97|287.54|285.24|283.64|281.34|4011
1649109600000|2022-04-04 22:00:00|287.31|285.01|290.67|288.37|291.65|289.35|286.52|284.22|6061
1649113200000|2022-04-04 23:00:00|290.66|288.36|290.12|287.82|291.14|288.84|288.42|286.12|5998
1649116800000|2022-04-05 00:00:00|290.11|287.81|287.28|284.98|292.3|290|286.6|284.3|5571
1649120400000|2022-04-05 01:00:00|287.25|284.95|287.09|284.79|289.23|286.93|285.93|283.63|4767
1649124000000|2022-04-05 02:00:00|287.05|284.75|285.35|283.05|287.65|285.35|284.98|282.68|4714
1649127600000|2022-04-05 03:00:00|285.36|283.06|285.38|283.08|286.05|283.75|284.65|282.35|4236
1649131200000|2022-04-05 04:00:00|285.39|283.09|286.32|284.02|286.63|284.33|285.3|283|3037
1649134800000|2022-04-05 05:00:00|286.25|283.95|285.99|283.69|287|284.7|285.94|283.64|3977
1649138400000|2022-04-05 06:00:00|285.96|283.66|284.47|282.17|286.56|284.26|283.18|280.88|3866
1649142000000|2022-04-05 07:00:00|284.45|282.15|289.43|287.13|290.83|288.53|283.71|281.41|4335
1649145600000|2022-04-05 08:00:00|289.47|287.17|288.2|285.9|290.7|288.4|287.02|284.72|4156
1649149200000|2022-04-05 09:00:00|288.21|285.91|285.79|283.49|288.59|286.29|285.62|283.32|3772
1649152800000|2022-04-05 10:00:00|285.78|283.48|286.44|284.14|286.83|284.53|284.98|282.68|4150
1649156400000|2022-04-05 11:00:00|286.43|284.13|287.19|284.89|287.42|285.12|285.48|283.18|3999
1649160000000|2022-04-05 12:00:00|287.2|284.9|286.74|284.44|290.42|288.12|286.59|284.29|5952
1649163600000|2022-04-05 13:00:00|286.69|284.39|282.18|279.88|287.54|285.24|281.49|279.19|6536
1649167200000|2022-04-05 14:00:00|282.16|279.86|282.59|280.29|283.68|281.38|277.87|275.57|7484
1649170800000|2022-04-05 15:00:00|282.58|280.28|282.25|279.95|283.64|281.34|280.85|278.55|5452
1649174400000|2022-04-05 16:00:00|282.24|279.94|282.83|280.53|283.56|281.26|279.55|277.25|6088
1649178000000|2022-04-05 17:00:00|282.8|280.5|282.19|279.89|284.5|282.2|281.48|279.18|5956
1649181600000|2022-04-05 18:00:00|282.2|279.9|281.97|279.67|283.61|281.31|281.85|279.55|4887
1649185200000|2022-04-05 19:00:00|281.95|279.65|282.92|280.62|283.59|281.29|278.85|276.55|6080
1649188800000|2022-04-05 20:00:00|282.96|280.66|281.52|279.22|283.45|281.15|279.83|277.53|5016
1649192400000|2022-04-05 21:00:00|281.54|279.24|282.36|280.06|282.46|280.16|280.47|278.17|2292
1649196000000|2022-04-05 22:00:00|282.4|280.1|280.67|278.37|283.3|281|279.89|277.59|4169
1649199600000|2022-04-05 23:00:00|280.66|278.36|276.41|274.11|281.77|279.47|275.04|272.74|5361
1649203200000|2022-04-06 00:00:00|276.42|274.12|267.25|264.95|277.24|274.94|260.11|257.81|9599
1649206800000|2022-04-06 01:00:00|267.24|264.94|268.64|266.34|269.95|267.65|266.77|264.47|6518
1649210400000|2022-04-06 02:00:00|268.7|266.4|269.49|267.19|270.98|268.68|267.77|265.47|4376
1649214000000|2022-04-06 03:00:00|269.43|267.13|267.65|265.35|269.5|267.2|266.65|264.35|4064
1649217600000|2022-04-06 04:00:00|267.63|265.33|268.38|266.08|268.69|266.39|264.91|262.61|4664
1649221200000|2022-04-06 05:00:00|268.34|266.04|268.44|266.14|269.21|266.91|267.55|265.25|4103
1649224800000|2022-04-06 06:00:00|268.45|266.15|269.69|267.39|269.77|267.47|266.72|264.42|4881
1649228400000|2022-04-06 07:00:00|269.75|267.45|267.61|265.31|270.54|268.24|267.5|265.2|3872
1649232000000|2022-04-06 08:00:00|267.6|265.3|269.86|267.56|270.42|268.12|266.81|264.51|4269
1649235600000|2022-04-06 09:00:00|269.87|267.57|270.62|268.32|271.59|269.29|268.35|266.05|3963
1649239200000|2022-04-06 10:00:00|270.65|268.35|266.42|264.12|270.82|268.52|266.27|263.97|5864
1649242800000|2022-04-06 11:00:00|266.43|264.13|263.2|260.9|266.8|264.5|261.54|259.24|8069
1649246400000|2022-04-06 12:00:00|263.19|260.89|263.63|261.33|266.07|263.77|262.06|259.76|6819
1649250000000|2022-04-06 13:00:00|263.6|261.3|257.06|254.76|265.74|263.44|256.99|254.69|7478
1649253600000|2022-04-06 14:00:00|257.08|254.78|258.35|256.05|259.86|257.56|253.29|250.99|7928
1649257200000|2022-04-06 15:00:00|258.34|256.04|257.85|255.55|259.7|257.4|255.29|252.99|7289
1649260800000|2022-04-06 16:00:00|257.92|255.62|254.83|252.53|258.92|256.62|252.1|249.8|7979
1649264400000|2022-04-06 17:00:00|254.82|252.52|255.6|253.3|256.66|254.36|251.97|249.67|7459
1649268000000|2022-04-06 18:00:00|255.59|253.29|256.69|254.39|258.76|256.46|251.2|248.9|8264
1649271600000|2022-04-06 19:00:00|256.66|254.36|253.76|251.46|257.2|254.9|252.14|249.84|6307
1649275200000|2022-04-06 20:00:00|253.77|251.47|253.84|251.54|254.86|252.56|252.52|250.22|4607
1649278800000|2022-04-06 21:00:00|253.82|251.52|253.28|250.98|254.5|252.2|252.63|250.33|3000
1649282400000|2022-04-06 22:00:00|253.26|250.96|248.1|245.8|253.27|250.97|247.74|245.44|5458
1649286000000|2022-04-06 23:00:00|248.09|245.79|243.95|241.65|249.66|247.36|242.72|240.42|8021
1649289600000|2022-04-07 00:00:00|243.9|241.6|241.6|239.3|248|245.7|240.41|238.11|7823
1649293200000|2022-04-07 01:00:00|241.62|239.32|246.49|244.19|246.58|244.28|241.34|239.04|7044
1649296800000|2022-04-07 02:00:00|246.56|244.26|247.26|244.96|247.53|245.23|243.85|241.55|5582
1649300400000|2022-04-07 03:00:00|247.24|244.94|246.88|244.58|247.57|245.27|245.2|242.9|4982
1649304000000|2022-04-07 04:00:00|246.89|244.59|248.58|246.28|248.94|246.64|246.62|244.32|4334
1649307600000|2022-04-07 05:00:00|248.59|246.29|248.49|246.19|248.97|246.67|246.95|244.65|3932
1649311200000|2022-04-07 06:00:00|248.48|246.18|249.03|246.73|250|247.7|247.66|245.36|3943
1649314800000|2022-04-07 07:00:00|249.02|246.72|250.18|247.88|250.94|248.64|249.02|246.72|3481
1649318400000|2022-04-07 08:00:00|250.22|247.92|250.84|248.54|251.4|249.1|249.56|247.26|3430
1649322000000|2022-04-07 09:00:00|250.82|248.52|249.97|247.67|250.86|248.56|247.77|245.47|4273
1649325600000|2022-04-07 10:00:00|249.93|247.63|250.21|247.91|250.54|248.24|248.53|246.23|3905
1649329200000|2022-04-07 11:00:00|250.18|247.88|252.82|250.52|253.31|251.01|249.33|247.03|6193
1649332800000|2022-04-07 12:00:00|252.79|250.49|250.32|248.02|253.76|251.46|250.29|247.99|4477
1649336400000|2022-04-07 13:00:00|250.33|248.03|251.07|248.77|251.55|249.25|248.5|246.2|5577
1649340000000|2022-04-07 14:00:00|251.08|248.78|245.65|243.35|251.74|249.44|244.55|242.25|6623
1649343600000|2022-04-07 15:00:00|245.63|243.33|249.08|246.78|249.94|247.64|243.73|241.43|6652
1649347200000|2022-04-07 16:00:00|249.1|246.8|250.73|248.43|251.65|249.35|248.37|246.07|5982
1649350800000|2022-04-07 17:00:00|250.74|248.44|250.41|248.11|251.59|249.29|249.01|246.71|4786
1649354400000|2022-04-07 18:00:00|250.4|248.1|252.01|249.71|252.01|249.71|250.34|248.04|3897
1649358000000|2022-04-07 19:00:00|251.98|249.68|251.72|249.42|253.51|251.21|251.6|249.3|3197
1649361600000|2022-04-07 20:00:00|251.73|249.43|251.63|249.33|252.16|249.86|250.75|248.45|2907
1649365200000|2022-04-07 21:00:00|251.64|249.34|251.96|249.66|252.5|250.2|250.42|248.12|2888
1649368800000|2022-04-07 22:00:00|251.97|249.67|253.44|251.14|253.52|251.22|251.51|249.21|2822
1649372400000|2022-04-07 23:00:00|253.47|251.17|251.49|249.19|254.93|252.63|251.45|249.15|4378
1649376000000|2022-04-08 00:00:00|251.47|249.17|250.75|248.45|252.55|250.25|249.76|247.46|3909
1649379600000|2022-04-08 01:00:00|250.73|248.43|251.42|249.12|252.6|250.3|250.46|248.16|4549
1649383200000|2022-04-08 02:00:00|251.4|249.1|252.53|250.23|253.36|251.06|250.97|248.67|3438
1649386800000|2022-04-08 03:00:00|252.52|250.22|252.71|250.41|253.31|251.01|251.75|249.45|2601
1649390400000|2022-04-08 04:00:00|252.76|250.46|252.47|250.17|253.25|250.95|251.97|249.67|2807
1649394000000|2022-04-08 05:00:00|252.48|250.18|252.32|250.02|252.91|250.61|251.79|249.49|3092
1649397600000|2022-04-08 06:00:00|252.33|250.03|251.91|249.61|253.33|251.03|251.47|249.17|4497
1649401200000|2022-04-08 07:00:00|251.86|249.56|251.56|249.26|252.55|250.25|248.32|246.02|5329
1649404800000|2022-04-08 08:00:00|251.52|249.22|250.97|248.67|252.65|250.35|250.69|248.39|5011
1649408400000|2022-04-08 09:00:00|250.99|248.69|249.48|247.18|251.43|249.13|249.34|247.04|4008
1649412000000|2022-04-08 10:00:00|249.51|247.21|247.34|245.04|249.61|247.31|247.17|244.87|4306
1649415600000|2022-04-08 11:00:00|247.35|245.05|241.94|239.64|247.42|245.12|241.34|239.04|6203
1649419200000|2022-04-08 12:00:00|242.15|239.85|241.41|239.11|243.55|241.25|240.67|238.37|5808
1649422800000|2022-04-08 13:00:00|241.4|239.1|239.02|236.72|242.25|239.95|236.55|234.25|7447
1649426400000|2022-04-08 14:00:00|238.98|236.68|247.26|244.96|248.52|246.22|238.88|236.58|7495
1649430000000|2022-04-08 15:00:00|247.22|244.92|246.62|244.32|248.88|246.58|245.85|243.55|6327
1649433600000|2022-04-08 16:00:00|246.61|244.31|244.55|242.25|247.56|245.26|243.88|241.58|5460
1649437200000|2022-04-08 17:00:00|244.56|242.26|242.66|240.36|244.71|242.41|240.61|238.31|6203
1649440800000|2022-04-08 18:00:00|242.65|240.35|240.55|238.25|242.97|240.67|238.2|235.9|6177
1649444400000|2022-04-08 19:00:00|240.59|238.29|242.74|240.44|244.88|242.58|239.75|237.45|5796
1649448000000|2022-04-08 20:00:00|242.75|240.45|242.28|239.98|243.6|241.3|241.54|239.24|3430
1649487600000|2022-04-09 07:00:00|242.8|240.5|242.72|240.42|243.37|241.07|241.63|239.33|1389
1649491200000|2022-04-09 08:00:00|242.7|240.4|242.69|240.39|243.39|241.09|241.43|239.13|1776
1649494800000|2022-04-09 09:00:00|242.7|240.4|242.89|240.59|243.42|241.12|242.18|239.88|1751
1649498400000|2022-04-09 10:00:00|242.84|240.54|243.39|241.09|243.52|241.22|241.56|239.26|1674
1649502000000|2022-04-09 11:00:00|243.4|241.1|244.82|242.52|245.49|243.19|242.92|240.62|1698
1649505600000|2022-04-09 12:00:00|244.81|242.51|244.93|242.63|245.38|243.08|242.77|240.47|1649
1649509200000|2022-04-09 13:00:00|244.99|242.69|244.32|242.02|245.35|243.05|243.87|241.57|1469
1649512800000|2022-04-09 14:00:00|244.3|242|240.88|238.58|244.68|242.38|239.5|237.2|2144
1649516400000|2022-04-09 15:00:00|240.89|238.59|237.75|235.45|241.24|238.94|237.46|235.16|2616
1649520000000|2022-04-09 16:00:00|237.76|235.46|239.9|237.6|241.45|239.15|237.73|235.43|2028
1649523600000|2022-04-09 17:00:00|239.89|237.59|241.32|239.02|242.25|239.95|239.52|237.22|1766
1649527200000|2022-04-09 18:00:00|241.34|239.04|241.45|239.15|242.33|240.03|240.42|238.12|1475
1649530800000|2022-04-09 19:00:00|241.44|239.14|240.64|238.34|242.29|239.99|240.62|238.32|1606
1649534400000|2022-04-09 20:00:00|240.59|238.29|239.87|237.57|241.91|239.61|239.84|237.54|1349
1649538000000|2022-04-09 21:00:00|239.6|237.3|241.18|238.88|241.52|239.22|239.46|237.16|717
1649541600000|2022-04-09 22:00:00|241.2|238.9|241.42|239.12|242.35|240.05|241.2|238.9|992
1649545200000|2022-04-09 23:00:00|241.41|239.11|242.81|240.51|243.51|241.21|241.21|238.91|1728
1649548800000|2022-04-10 00:00:00|242.79|240.49|241.69|239.39|243.48|241.18|241.24|238.94|1818
1649552400000|2022-04-10 01:00:00|241.7|239.4|241.9|239.6|242.78|240.48|241.51|239.21|1365
1649556000000|2022-04-10 02:00:00|241.88|239.58|243.05|240.75|243.28|240.98|241.57|239.27|1388
1649559600000|2022-04-10 03:00:00|243.07|240.77|242.48|240.18|243.93|241.63|242.46|240.16|1142
1649563200000|2022-04-10 04:00:00|242.49|240.19|242.52|240.22|242.83|240.53|241.95|239.65|1034
1649566800000|2022-04-10 05:00:00|242.53|240.23|240.73|238.43|242.84|240.54|240.48|238.18|1347
1649570400000|2022-04-10 06:00:00|240.72|238.42|241.77|239.47|242.01|239.71|239.73|237.43|1305
1649574000000|2022-04-10 07:00:00|241.78|239.48|240.54|238.24|241.88|239.58|239.62|237.32|1308
1649577600000|2022-04-10 08:00:00|240.56|238.26|239.93|237.63|240.62|238.32|238.93|236.63|1614
1649581200000|2022-04-10 09:00:00|239.92|237.62|238|235.7|239.93|237.63|237.91|235.61|1828
1649584800000|2022-04-10 10:00:00|238.01|235.71|238.6|236.3|238.73|236.43|237.41|235.11|1655
1649588400000|2022-04-10 11:00:00|238.59|236.29|239.22|236.92|239.26|236.96|237.64|235.34|1184
1649592000000|2022-04-10 12:00:00|239.21|236.91|240.28|237.98|241.76|239.46|238.71|236.41|2081
1649595600000|2022-04-10 13:00:00|240.3|238|241.79|239.49|242.52|240.22|239.8|237.5|1906
1649599200000|2022-04-10 14:00:00|241.77|239.47|242.88|240.58|243.44|241.14|241.38|239.08|1564
1649602800000|2022-04-10 15:00:00|242.87|240.57|241.86|239.56|243.48|241.18|241.69|239.39|1332
1649606400000|2022-04-10 16:00:00|241.87|239.57|243.33|241.03|243.36|241.06|241.52|239.22|1359
1649610000000|2022-04-10 17:00:00|243.34|241.04|247.43|245.13|248.06|245.76|243.34|241.04|2620
1649613600000|2022-04-10 18:00:00|247.41|245.11|247.36|245.06|248.73|246.43|246.73|244.43|1779
1649617200000|2022-04-10 19:00:00|247.37|245.07|248.06|245.76|248.97|246.67|247.24|244.94|1333
1649620800000|2022-04-10 20:00:00|248.13|245.83|247.37|245.07|249.48|247.18|247.06|244.76|1521
1649624400000|2022-04-10 21:00:00|247.36|245.06|244.91|242.61|247.68|245.38|244.81|242.51|1253
1649628000000|2022-04-10 22:00:00|244.9|242.6|240.52|238.22|245.09|242.79|239.01|236.71|4363
1649631600000|2022-04-10 23:00:00|240.51|238.21|237.57|235.27|240.91|238.61|236.87|234.57|3458
1649635200000|2022-04-11 00:00:00|237.54|235.24|237.83|235.53|238.36|236.06|233.93|231.63|4715
1649638800000|2022-04-11 01:00:00|237.84|235.54|237.36|235.06|239.37|237.07|237|234.7|2232
1649642400000|2022-04-11 02:00:00|237.38|235.08|232.82|230.52|237.86|235.56|231.78|229.48|3649
1649646000000|2022-04-11 03:00:00|232.81|230.51|231.68|229.38|233.09|230.79|229.82|227.52|3862
1649649600000|2022-04-11 04:00:00|231.67|229.37|233.09|230.79|233.44|231.14|231.04|228.74|2063
1649653200000|2022-04-11 05:00:00|233.04|230.74|233.72|231.42|233.93|231.63|232.59|230.29|1906
1649656800000|2022-04-11 06:00:00|233.73|231.43|233.01|230.71|234|231.7|231.91|229.61|1659
1649660400000|2022-04-11 07:00:00|233.1|230.8|233.28|230.98|233.8|231.5|232.27|229.97|1847
1649664000000|2022-04-11 08:00:00|233.27|230.97|231.79|229.49|233.9|231.6|230.64|228.34|2315
1649667600000|2022-04-11 09:00:00|231.8|229.5|222.47|220.17|231.84|229.54|222.43|220.13|5023
1649671200000|2022-04-11 10:00:00|222.46|220.16|225.53|223.23|225.83|223.53|221.98|219.68|4536
1649674800000|2022-04-11 11:00:00|225.49|223.19|223.24|220.94|225.51|223.21|221.89|219.59|4402
1649678400000|2022-04-11 12:00:00|223.25|220.95|223.33|221.03|224.47|222.17|222.15|219.85|3550
1649682000000|2022-04-11 13:00:00|223.36|221.06|223.79|221.49|223.84|221.54|220.13|217.83|4978
1649685600000|2022-04-11 14:00:00|223.78|221.48|221.59|219.29|224.41|222.11|220.79|218.49|3811
1649689200000|2022-04-11 15:00:00|221.58|219.28|221.44|219.14|223.31|221.01|221.09|218.79|3011
1649692800000|2022-04-11 16:00:00|221.19|218.89|222.84|220.54|223.43|221.13|220.82|218.52|4106
1649696400000|2022-04-11 17:00:00|222.85|220.55|222.5|220.2|223.6|221.3|220.85|218.55|3677
1649700000000|2022-04-11 18:00:00|222.48|220.18|223.83|221.53|224|221.7|221.52|219.22|2264
1649703600000|2022-04-11 19:00:00|223.82|221.52|220.8|218.5|224.67|222.37|218.92|216.62|4188
1649707200000|2022-04-11 20:00:00|220.81|218.51|218.76|216.46|221.52|219.22|217.43|215.13|4572
1649710800000|2022-04-11 21:00:00|218.77|216.47|214.25|211.95|219.76|217.46|213.62|211.32|3491
1649714400000|2022-04-11 22:00:00|214.26|211.96|217.17|214.87|218.67|216.37|213.21|210.91|4997
1649718000000|2022-04-11 23:00:00|217.12|214.82|217.58|215.28|218.95|216.65|216.55|214.25|3856
1649721600000|2022-04-12 00:00:00|217.66|215.36|219.21|216.91|221.93|219.63|216.56|214.26|4391
1649725200000|2022-04-12 01:00:00|219.22|216.92|219.83|217.53|221.1|218.8|218.8|216.5|2929
1649728800000|2022-04-12 02:00:00|219.82|217.52|218.46|216.16|220.5|218.2|217.37|215.07|2672
1649732400000|2022-04-12 03:00:00|218.45|216.15|219.54|217.24|219.57|217.27|218.35|216.05|2153
1649736000000|2022-04-12 04:00:00|219.56|217.26|221.33|219.03|221.37|219.07|218.83|216.53|2169
1649739600000|2022-04-12 05:00:00|221.34|219.04|222.92|220.62|223.08|220.78|220.85|218.55|2248
1649743200000|2022-04-12 06:00:00|222.95|220.65|221.08|218.78|223.33|221.03|220.6|218.3|2527
1649746800000|2022-04-12 07:00:00|221.1|218.8|222.1|219.8|222.45|220.15|220.42|218.12|2542
1649750400000|2022-04-12 08:00:00|222.11|219.81|222.49|220.19|223.15|220.85|221.72|219.42|2499
1649754000000|2022-04-12 09:00:00|222.52|220.22|221.34|219.04|222.72|220.42|220.53|218.23|2210
1649757600000|2022-04-12 10:00:00|221.35|219.05|221.69|219.39|221.89|219.59|220.49|218.19|2037
1649761200000|2022-04-12 11:00:00|221.7|219.4|224|221.7|224.65|222.35|221.55|219.25|2916
1649764800000|2022-04-12 12:00:00|224.01|221.71|226.36|224.06|226.39|224.09|221.94|219.64|4764
1649768400000|2022-04-12 13:00:00|226.38|224.08|225.01|222.71|226.38|224.08|223.68|221.38|4458
1649772000000|2022-04-12 14:00:00|224.99|222.69|221.71|219.41|225.11|222.81|219.89|217.59|4701
1649775600000|2022-04-12 15:00:00|221.7|219.4|222.83|220.53|223.83|221.53|221.45|219.15|2897
1649779200000|2022-04-12 16:00:00|222.84|220.54|222.92|220.62|224.34|222.04|221.87|219.57|3582
1649782800000|2022-04-12 17:00:00|222.93|220.63|221.84|219.54|224|221.7|221.4|219.1|3004
1649786400000|2022-04-12 18:00:00|221.83|219.53|219.8|217.5|222.01|219.71|219.57|217.27|3944
1649790000000|2022-04-12 19:00:00|219.79|217.49|218.74|216.44|220.37|218.07|218.17|215.87|3860
1649793600000|2022-04-12 20:00:00|218.73|216.43|219.83|217.53|220.44|218.14|218.47|216.17|3155
1649797200000|2022-04-12 21:00:00|219.84|217.54|222.75|220.45|222.77|220.47|219.83|217.53|1716
1649800800000|2022-04-12 22:00:00|222.72|220.42|223.28|220.98|223.72|221.42|221.4|219.1|3575
1649804400000|2022-04-12 23:00:00|223.27|220.97|225.64|223.34|226.03|223.73|223.12|220.82|3277
1649808000000|2022-04-13 00:00:00|225.66|223.36|223.54|221.24|226.41|224.11|223.19|220.89|2950
1649811600000|2022-04-13 01:00:00|223.51|221.21|224.41|222.11|224.46|222.16|222.08|219.78|2922
1649815200000|2022-04-13 02:00:00|224.4|222.1|224.23|221.93|225.7|223.4|222.79|220.49|2693
1649818800000|2022-04-13 03:00:00|224.21|221.91|225.68|223.38|226.02|223.72|223.86|221.56|2477
1649822400000|2022-04-13 04:00:00|225.7|223.4|226.13|223.83|226.13|223.83|224.31|222.01|2164
1649826000000|2022-04-13 05:00:00|226.14|223.84|227.36|225.06|227.37|225.07|225.76|223.46|2375
1649829600000|2022-04-13 06:00:00|227.39|225.09|224.66|222.36|227.89|225.59|223.84|221.54|1944
1649833200000|2022-04-13 07:00:00|224.69|222.39|225.45|223.15|225.99|223.69|223.84|221.54|2704
1649836800000|2022-04-13 08:00:00|225.46|223.16|225.83|223.53|226.02|223.72|225|222.7|2103
1649840400000|2022-04-13 09:00:00|225.84|223.54|224.72|222.42|226.46|224.16|224.59|222.29|2026
1649844000000|2022-04-13 10:00:00|224.73|222.43|222.96|220.66|225.27|222.97|222.48|220.18|2911
1649847600000|2022-04-13 11:00:00|222.97|220.67|224.41|222.11|227.01|224.71|222.87|220.57|3210
1649851200000|2022-04-13 12:00:00|224.39|222.09|224.67|222.37|226.24|223.94|223.71|221.41|3235
1649854800000|2022-04-13 13:00:00|224.62|222.32|232.39|230.09|233.84|231.54|223.77|221.47|6956
1649858400000|2022-04-13 14:00:00|232.4|230.1|230.94|228.64|233|230.7|230.01|227.71|4812
1649862000000|2022-04-13 15:00:00|230.95|228.65|232.56|230.26|233.93|231.63|230.93|228.63|4200
1649865600000|2022-04-13 16:00:00|232.6|230.3|231.41|229.11|233.51|231.21|230.89|228.59|3379
1649869200000|2022-04-13 17:00:00|231.39|229.09|231.69|229.39|232.23|229.93|230.54|228.24|2969
1649872800000|2022-04-13 18:00:00|231.7|229.4|233.9|231.6|234.09|231.79|231.45|229.15|2241
1649876400000|2022-04-13 19:00:00|233.91|231.61|232.35|230.05|234.4|232.1|232.08|229.78|3018
1649880000000|2022-04-13 20:00:00|232.34|230.04|232.87|230.57|233.24|230.94|231.82|229.52|2041
1649883600000|2022-04-13 21:00:00|232.9|230.6|233.64|231.34|233.67|231.37|232.56|230.26|1344
1649887200000|2022-04-13 22:00:00|233.62|231.32|234.73|232.43|234.83|232.53|233.21|230.91|1786
1649890800000|2022-04-13 23:00:00|234.72|232.42|237.1|234.8|237.45|235.15|233.72|231.42|2933
1649894400000|2022-04-14 00:00:00|237.11|234.81|235.59|233.29|237.18|234.88|234.85|232.55|2440
1649898000000|2022-04-14 01:00:00|235.63|233.33|237.73|235.43|237.9|235.6|235.49|233.19|2301
1649901600000|2022-04-14 02:00:00|237.74|235.44|237.54|235.24|238.27|235.97|236.88|234.58|2108
1649905200000|2022-04-14 03:00:00|237.51|235.21|236.93|234.63|237.65|235.35|235.93|233.63|1941
1649908800000|2022-04-14 04:00:00|236.94|234.64|235.77|233.47|237.84|235.54|235.57|233.27|1869
1649912400000|2022-04-14 05:00:00|235.76|233.46|235.01|232.71|236.43|234.13|234.44|232.14|1854
1649916000000|2022-04-14 06:00:00|235.02|232.72|233.5|231.2|235.39|233.09|232.93|230.63|1870
1649919600000|2022-04-14 07:00:00|233.49|231.19|234.18|231.88|234.77|232.47|232.67|230.37|1787
1649923200000|2022-04-14 08:00:00|234.17|231.87|233.9|231.6|234.9|232.6|233.74|231.44|1762
1649926800000|2022-04-14 09:00:00|233.91|231.61|233.41|231.11|233.98|231.68|230.96|228.66|2300
1649930400000|2022-04-14 10:00:00|233.38|231.08|231.55|229.25|233.5|231.2|231.36|229.06|2525
1649934000000|2022-04-14 11:00:00|231.56|229.26|231.63|229.33|232.69|230.39|231.33|229.03|2440
1649937600000|2022-04-14 12:00:00|231.65|229.35|234.11|231.81|234.15|231.85|231.44|229.14|2710
1649941200000|2022-04-14 13:00:00|234.02|231.72|229.3|227|234.74|232.44|228.34|226.04|3742
1649944800000|2022-04-14 14:00:00|229.28|226.98|232.31|230.01|236.61|234.31|228.35|226.05|4688
1649948400000|2022-04-14 15:00:00|232.3|230|228.28|225.98|234|231.7|227.92|225.62|3624
1649952000000|2022-04-14 16:00:00|228.37|226.07|228|225.7|229|226.7|225.39|223.09|3048
1649955600000|2022-04-14 17:00:00|227.95|225.65|230.38|228.08|230.55|228.25|227.76|225.46|1822
1649959200000|2022-04-14 18:00:00|230.37|228.07|227.81|225.51|230.84|228.54|227.51|225.21|1841
1649962800000|2022-04-14 19:00:00|227.82|225.52|228.64|226.34|229.13|226.83|227.56|225.26|1605
1649966400000|2022-04-14 20:00:00|228.68|226.38|229.51|227.21|229.51|227.21|227.71|225.41|1357
1649970000000|2022-04-14 21:00:00|229.52|227.22|231.54|229.24|231.73|229.43|229.47|227.17|977
1649973600000|2022-04-14 22:00:00|231.55|229.25|230.88|228.58|232.05|229.75|230.68|228.38|1584
1649977200000|2022-04-14 23:00:00|230.99|228.69|231.92|229.62|232.65|230.35|230.8|228.5|1534
1649980800000|2022-04-15 00:00:00|231.93|229.63|231.09|228.79|233.12|230.82|230.4|228.1|2748
1649984400000|2022-04-15 01:00:00|231.1|228.8|232.62|230.32|232.72|230.42|230.76|228.46|1688
1649988000000|2022-04-15 02:00:00|232.64|230.34|234.62|232.32|235.35|233.05|232.29|229.99|2370
1649991600000|2022-04-15 03:00:00|234.6|232.3|238.76|236.46|238.83|236.53|233.96|231.66|3152
1649995200000|2022-04-15 04:00:00|238.81|236.51|237.34|235.04|240.52|238.22|236.7|234.4|2866
1649998800000|2022-04-15 05:00:00|237.37|235.07|237.51|235.21|238.39|236.09|235.82|233.52|2108
1650002400000|2022-04-15 06:00:00|237.53|235.23|236.01|233.71|239|236.7|234.59|232.29|2359
1650006000000|2022-04-15 07:00:00|236.05|233.75|235.57|233.27|237.48|235.18|234.3|232|2700
1650009600000|2022-04-15 08:00:00|235.58|233.28|235.9|233.6|236.87|234.57|234.93|232.63|2502
1650013200000|2022-04-15 09:00:00|235.88|233.58|235.87|233.57|236.9|234.6|235.38|233.08|2067
1650016800000|2022-04-15 10:00:00|235.89|233.59|235.82|233.52|236.25|233.95|234.03|231.73|2432
1650020400000|2022-04-15 11:00:00|235.81|233.51|236.9|234.6|237.92|235.62|235.69|233.39|2009
1650024000000|2022-04-15 12:00:00|236.92|234.62|238.68|236.38|239.32|237.02|236.45|234.15|2226
1650027600000|2022-04-15 13:00:00|238.69|236.39|235.66|233.36|239.35|237.05|234.66|232.36|2861
1650031200000|2022-04-15 14:00:00|235.67|233.37|239.52|237.22|241.54|239.24|234.77|232.47|3605
1650034800000|2022-04-15 15:00:00|239.53|237.23|240.8|238.5|242.75|240.45|238.77|236.47|3652
1650038400000|2022-04-15 16:00:00|240.85|238.55|242.9|240.6|245.07|242.77|239.85|237.55|4148
1650042000000|2022-04-15 17:00:00|242.91|240.61|243.35|241.05|244.29|241.99|242.27|239.97|2844
1650045600000|2022-04-15 18:00:00|243.34|241.04|242.1|239.8|244.54|242.24|241.87|239.57|2252
1650049200000|2022-04-15 19:00:00|242.11|239.81|241.33|239.03|242.75|240.45|241.28|238.98|1944
1650052800000|2022-04-15 20:00:00|241.32|239.02|243.27|240.97|243.7|241.4|240.82|238.52|1231
1650092400000|2022-04-16 07:00:00|247.36|245.06|245.99|243.69|247.65|245.35|245.91|243.61|1153
1650096000000|2022-04-16 08:00:00|246|243.7|246.27|243.97|247.87|245.57|245.52|243.22|1307
1650099600000|2022-04-16 09:00:00|246.33|244.03|247.65|245.35|247.99|245.69|245.61|243.31|1266
1650103200000|2022-04-16 10:00:00|247.64|245.34|250.48|248.18|250.9|248.6|247.6|245.3|1816
1650106800000|2022-04-16 11:00:00|250.46|248.16|251.75|249.45|253.63|251.33|250.41|248.11|2201
1650110400000|2022-04-16 12:00:00|251.74|249.44|251.62|249.32|253.08|250.78|250.69|248.39|1839
1650114000000|2022-04-16 13:00:00|251.6|249.3|250.83|248.53|252.5|250.2|250.43|248.13|1317
1650117600000|2022-04-16 14:00:00|250.82|248.52|253.6|251.3|253.6|251.3|250.48|248.18|1297
1650121200000|2022-04-16 15:00:00|253.61|251.31|255.72|253.42|258.07|255.77|249.77|247.47|4877
1650124800000|2022-04-16 16:00:00|255.76|253.46|255.59|253.29|256.74|254.44|254.39|252.09|3121
1650128400000|2022-04-16 17:00:00|255.56|253.26|254.79|252.49|256.94|254.64|253.32|251.02|2289
1650132000000|2022-04-16 18:00:00|254.8|252.5|254.86|252.56|256.05|253.75|254.4|252.1|1371
1650135600000|2022-04-16 19:00:00|254.85|252.55|256.34|254.04|256.56|254.26|254.52|252.22|1097
1650139200000|2022-04-16 20:00:00|256.35|254.05|259.46|257.16|262.39|260.09|255.69|253.39|2005
1650142800000|2022-04-16 21:00:00|259.47|257.17|261.3|259|261.72|259.42|258.57|256.27|2403
1650146400000|2022-04-16 22:00:00|261.29|258.99|264.47|262.17|265.31|263.01|261.29|258.99|3634
1650150000000|2022-04-16 23:00:00|264.45|262.15|262|259.7|264.79|262.49|261.54|259.24|2373
1650153600000|2022-04-17 00:00:00|261.99|259.69|265.42|263.12|269.4|267.1|261.78|259.48|4016
1650157200000|2022-04-17 01:00:00|265.44|263.14|260.54|258.24|265.66|263.36|260.54|258.24|2465
1650160800000|2022-04-17 02:00:00|260.52|258.22|260.99|258.69|262.61|260.31|258.57|256.27|2774
1650164400000|2022-04-17 03:00:00|260.98|258.68|258.43|256.13|261.85|259.55|258.04|255.74|1978
1650168000000|2022-04-17 04:00:00|258.39|256.09|257.46|255.16|260.02|257.72|257.31|255.01|1938
1650171600000|2022-04-17 05:00:00|257.47|255.17|259.51|257.21|259.72|257.42|256.52|254.22|2153
1650175200000|2022-04-17 06:00:00|259.53|257.23|259.88|257.58|261.61|259.31|259.39|257.09|1646
1650178800000|2022-04-17 07:00:00|259.87|257.57|262.7|260.4|262.88|260.58|259.55|257.25|1666
1650182400000|2022-04-17 08:00:00|262.71|260.41|261.8|259.5|262.72|260.42|259.91|257.61|1792
1650186000000|2022-04-17 09:00:00|261.79|259.49|260.02|257.72|261.8|259.5|258.41|256.11|2173
1650189600000|2022-04-17 10:00:00|260.04|257.74|263.79|261.49|264.72|262.42|259.73|257.43|1925
1650193200000|2022-04-17 11:00:00|263.8|261.5|263.36|261.06|264.73|262.43|260.65|258.35|2508
1650196800000|2022-04-17 12:00:00|263.35|261.05|263.82|261.52|265.93|263.63|262.05|259.75|2527
1650200400000|2022-04-17 13:00:00|263.81|261.51|261.01|258.71|264.34|262.04|260.94|258.64|2951
1650204000000|2022-04-17 14:00:00|261|258.7|261.46|259.16|262.1|259.8|258.91|256.61|2491
1650207600000|2022-04-17 15:00:00|261.45|259.15|259.33|257.03|261.85|259.55|258.62|256.32|1957
1650211200000|2022-04-17 16:00:00|259.32|257.02|255.76|253.46|259.75|257.45|255.03|252.73|2301
1650214800000|2022-04-17 17:00:00|255.75|253.45|253.39|251.09|256.76|254.46|252.7|250.4|2646
1650218400000|2022-04-17 18:00:00|253.38|251.08|251.97|249.67|254.74|252.44|250.6|248.3|3424
1650222000000|2022-04-17 19:00:00|251.99|249.69|252.64|250.34|253.72|251.42|250.45|248.15|2352
1650225600000|2022-04-17 20:00:00|252.62|250.32|251.29|248.99|253.02|250.72|250.88|248.58|1668
1650229200000|2022-04-17 21:00:00|251.32|249.02|251.26|248.96|252.3|250|250.62|248.32|1666
1650232800000|2022-04-17 22:00:00|251.25|248.95|245.44|243.14|251.55|249.25|243.77|241.47|3982
1650236400000|2022-04-17 23:00:00|245.45|243.15|242.94|240.64|245.48|243.18|240.43|238.13|5804
1650240000000|2022-04-18 00:00:00|242.93|240.63|243.48|241.18|245.38|243.08|242|239.7|3932
1650243600000|2022-04-18 01:00:00|243.49|241.19|243.69|241.39|244.56|242.26|243.15|240.85|2440
1650247200000|2022-04-18 02:00:00|243.68|241.38|244.53|242.23|245.09|242.79|243.62|241.32|1926
1650250800000|2022-04-18 03:00:00|244.55|242.25|244.34|242.04|245.32|243.02|243.85|241.55|1623
1650254400000|2022-04-18 04:00:00|244.32|242.02|232.48|230.18|244.56|242.26|232.07|229.77|5737
1650258000000|2022-04-18 05:00:00|232.47|230.17|233.5|231.2|234.47|232.17|230.87|228.57|3784
1650261600000|2022-04-18 06:00:00|233.47|231.17|235.56|233.26|235.94|233.64|233.38|231.08|2291
1650265200000|2022-04-18 07:00:00|235.57|233.27|233.29|230.99|236.28|233.98|232.3|230|2913
1650268800000|2022-04-18 08:00:00|233.28|230.98|233.46|231.16|235.81|233.51|233.04|230.74|2570
1650272400000|2022-04-18 09:00:00|233.47|231.17|234.34|232.04|234.72|232.42|232.76|230.46|2395
1650276000000|2022-04-18 10:00:00|234.4|232.1|233.95|231.65|235.7|233.4|233.9|231.6|2339
1650279600000|2022-04-18 11:00:00|234|231.7|235.08|232.78|236.07|233.77|234|231.7|2191
1650283200000|2022-04-18 12:00:00|235.06|232.76|236.98|234.68|237.99|235.69|235.06|232.76|3632
1650286800000|2022-04-18 13:00:00|236.99|234.69|236.58|234.28|237.93|235.63|235.98|233.68|4415
1650290400000|2022-04-18 14:00:00|236.55|234.25|238.66|236.36|238.94|236.64|236.42|234.12|3116
1650294000000|2022-04-18 15:00:00|238.65|236.35|235.77|233.47|238.83|236.53|233.93|231.63|2852
1650297600000|2022-04-18 16:00:00|235.84|233.54|236.38|234.08|237.51|235.21|232.77|230.47|3558
1650301200000|2022-04-18 17:00:00|236.34|234.04|241.3|239|241.91|239.61|235.99|233.69|4706
1650304800000|2022-04-18 18:00:00|241.22|238.92|244.41|242.11|245|242.7|240.64|238.34|4292
1650308400000|2022-04-18 19:00:00|244.4|242.1|244.75|242.45|245.47|243.17|243.53|241.23|2986
1650312000000|2022-04-18 20:00:00|244.79|242.49|244.32|242.02|245.86|243.56|244.02|241.72|2499
1650315600000|2022-04-18 21:00:00|244.33|242.03|246.51|244.21|246.98|244.68|244.33|242.03|1999
1650319200000|2022-04-18 22:00:00|246.5|244.2|246.85|244.55|246.97|244.67|244.94|242.64|1910
1650322800000|2022-04-18 23:00:00|246.86|244.56|245.65|243.35|247.03|244.73|244.62|242.32|2177
1650326400000|2022-04-19 00:00:00|245.68|243.38|247.24|244.94|248.85|246.55|245.64|243.34|3087
1650330000000|2022-04-19 01:00:00|247.25|244.95|244.31|242.01|247.33|245.03|244.1|241.8|2186
1650333600000|2022-04-19 02:00:00|244.32|242.02|244.53|242.23|244.93|242.63|243.01|240.71|2142
1650337200000|2022-04-19 03:00:00|244.55|242.25|244.96|242.66|245.88|243.58|244.55|242.25|1899
1650340800000|2022-04-19 04:00:00|244.98|242.68|246.84|244.54|247.01|244.71|244.93|242.63|1559
1650344400000|2022-04-19 05:00:00|246.83|244.53|245.01|242.71|246.98|244.68|245.01|242.71|1548
1650348000000|2022-04-19 06:00:00|245.04|242.74|244.82|242.52|246.72|244.42|244.74|242.44|1485
1650351600000|2022-04-19 07:00:00|244.81|242.51|245.41|243.11|245.57|243.27|243.68|241.38|1910
1650355200000|2022-04-19 08:00:00|245.39|243.09|244.46|242.16|246.36|244.06|244.2|241.9|1825
1650358800000|2022-04-19 09:00:00|244.47|242.17|244.55|242.25|245.11|242.81|243.84|241.54|2151
1650362400000|2022-04-19 10:00:00|244.54|242.24|245.22|242.92|245.7|243.4|244.45|242.15|1758
1650366000000|2022-04-19 11:00:00|245.2|242.9|244.66|242.36|246.59|244.29|244.51|242.21|1890
1650369600000|2022-04-19 12:00:00|244.65|242.35|246.67|244.37|247.66|245.36|244.62|242.32|1862
1650373200000|2022-04-19 13:00:00|246.68|244.38|251.01|248.71|251.57|249.27|245.42|243.12|4211
1650376800000|2022-04-19 14:00:00|251.02|248.72|254.58|252.28|255.94|253.64|250.51|248.21|4185
1650380400000|2022-04-19 15:00:00|254.59|252.29|257.33|255.03|257.4|255.1|252.73|250.43|3368
1650384000000|2022-04-19 16:00:00|257.34|255.04|262.58|260.28|265.95|263.65|257.3|255|6235
1650387600000|2022-04-19 17:00:00|262.59|260.29|266.03|263.73|267.33|265.03|259.55|257.25|4530
1650391200000|2022-04-19 18:00:00|266.02|263.72|265.83|263.53|267.62|265.32|264.97|262.67|3737
1650394800000|2022-04-19 19:00:00|265.76|263.46|264.67|262.37|266.54|264.24|263.92|261.62|3022
1650398400000|2022-04-19 20:00:00|264.64|262.34|266.71|264.41|270.6|268.3|264.49|262.19|3583
1650402000000|2022-04-19 21:00:00|266.72|264.42|265.91|263.61|267.44|265.14|265.4|263.1|2081
1650405600000|2022-04-19 22:00:00|265.93|263.63|264.3|262|266.57|264.27|262.97|260.67|2514
1650409200000|2022-04-19 23:00:00|264.31|262.01|265.72|263.42|266.61|264.31|263.88|261.58|2495
1650412800000|2022-04-20 00:00:00|265.73|263.43|261.17|258.87|265.75|263.45|257.11|254.81|4115
1650416400000|2022-04-20 01:00:00|261.16|258.86|262.03|259.73|262.45|260.15|259.52|257.22|2374
1650420000000|2022-04-20 02:00:00|262.04|259.74|263.66|261.36|264.38|262.08|261.91|259.61|2582
1650423600000|2022-04-20 03:00:00|263.67|261.37|262.42|260.12|263.95|261.65|259.9|257.6|2369
1650427200000|2022-04-20 04:00:00|262.41|260.11|260.73|258.43|263.35|261.05|259.94|257.64|2269
1650430800000|2022-04-20 05:00:00|260.69|258.39|261.01|258.71|261.48|259.18|260.03|257.73|2316
1650434400000|2022-04-20 06:00:00|260.99|258.69|258.39|256.09|261.05|258.75|257.67|255.37|2390
1650438000000|2022-04-20 07:00:00|258.37|256.07|258.61|256.31|259.51|257.21|257.47|255.17|2824
1650441600000|2022-04-20 08:00:00|258.64|256.34|258.82|256.52|259.48|257.18|257.82|255.52|1884
1650445200000|2022-04-20 09:00:00|258.83|256.53|257.42|255.12|259.02|256.72|256.53|254.23|2711
1650448800000|2022-04-20 10:00:00|257.41|255.11|259.78|257.48|259.91|257.61|256.12|253.82|3038
1650452400000|2022-04-20 11:00:00|259.79|257.49|261.26|258.96|261.87|259.57|258.36|256.06|3612
1650456000000|2022-04-20 12:00:00|261.27|258.97|260.47|258.17|261.51|259.21|259.7|257.4|2649
1650459600000|2022-04-20 13:00:00|260.49|258.19|254.63|252.33|260.49|258.19|253.63|251.33|4177
1650463200000|2022-04-20 14:00:00|254.65|252.35|264.9|262.6|270.54|268.24|254.58|252.28|7870
1650466800000|2022-04-20 15:00:00|264.94|262.64|285.61|283.31|289.4|287.1|263.64|261.34|10339
1650470400000|2022-04-20 16:00:00|285.62|283.32|281.82|279.52|289.69|287.39|280.67|278.37|7662
1650474000000|2022-04-20 17:00:00|281.81|279.51|280.59|278.29|282.79|280.49|279.52|277.22|4783
1650477600000|2022-04-20 18:00:00|280.6|278.3|279.23|276.93|282.12|279.82|276.96|274.66|5334
1650481200000|2022-04-20 19:00:00|279.25|276.95|279.9|277.6|280.94|278.64|278.6|276.3|4361
1650484800000|2022-04-20 20:00:00|279.89|277.59|280.82|278.52|281.76|279.46|277.84|275.54|3549
1650488400000|2022-04-20 21:00:00|280.84|278.54|280.96|278.66|283.51|281.21|279.08|276.78|2939
1650492000000|2022-04-20 22:00:00|280.98|278.68|276.95|274.65|282.38|280.08|276.95|274.65|3523
1650495600000|2022-04-20 23:00:00|276.91|274.61|277.62|275.32|278.89|276.59|274.7|272.4|4195
1650499200000|2022-04-21 00:00:00|277.6|275.3|275.46|273.16|279.28|276.98|274.94|272.64|3771
1650502800000|2022-04-21 01:00:00|275.47|273.17|274.58|272.28|275.81|273.51|273.55|271.25|3641
1650506400000|2022-04-21 02:00:00|274.57|272.27|275.24|272.94|276.89|274.59|273.68|271.38|2717
1650510000000|2022-04-21 03:00:00|275.23|272.93|282.31|280.01|285.66|283.36|274.08|271.78|4771
1650513600000|2022-04-21 04:00:00|282.37|280.07|280.52|278.22|282.97|280.67|278.52|276.22|3884
1650517200000|2022-04-21 05:00:00|280.5|278.2|280.1|277.8|286.81|284.51|279.36|277.06|5190
1650520800000|2022-04-21 06:00:00|280.09|277.79|280.19|277.89|283.8|281.5|279.04|276.74|3971
1650524400000|2022-04-21 07:00:00|280.2|277.9|281.72|279.42|283.19|280.89|279.02|276.72|4036
1650528000000|2022-04-21 08:00:00|281.69|279.39|281.65|279.35|282.65|280.35|279.07|276.77|4004
1650531600000|2022-04-21 09:00:00|281.66|279.36|275.95|273.65|281.66|279.36|273.89|271.59|4614
1650535200000|2022-04-21 10:00:00|275.96|273.66|277.09|274.79|278.6|276.3|275.3|273|4618
1650538800000|2022-04-21 11:00:00|277.1|274.8|277.96|275.66|279.62|277.32|276.85|274.55|4101
1650542400000|2022-04-21 12:00:00|277.95|275.65|278.71|276.41|279.36|277.06|275.5|273.2|3984
1650546000000|2022-04-21 13:00:00|278.72|276.42|282.4|280.1|286.05|283.75|277.89|275.59|5091
1650549600000|2022-04-21 14:00:00|282.47|280.17|280.6|278.3|282.53|280.23|279.39|277.09|3345
1650553200000|2022-04-21 15:00:00|280.59|278.29|272.8|270.5|281.06|278.76|271.95|269.65|4025
1650556800000|2022-04-21 16:00:00|272.74|270.44|260.42|258.12|274.63|272.33|259.1|256.8|4208
1650560400000|2022-04-21 17:00:00|260.41|258.11|257.83|255.53|263.26|260.96|257.53|255.23|4889
1650564000000|2022-04-21 18:00:00|257.82|255.52|255.35|253.05|259.43|257.13|254.91|252.61|3678
1650567600000|2022-04-21 19:00:00|255.38|253.08|255|252.7|255.86|253.56|252.75|250.45|3694
1650571200000|2022-04-21 20:00:00|254.95|252.65|251.06|248.76|255.1|252.8|248.49|246.19|4867
1650574800000|2022-04-21 21:00:00|251.07|248.77|252.25|249.95|253.62|251.32|250.11|247.81|2980
1650578400000|2022-04-21 22:00:00|252.27|249.97|251.34|249.04|253.52|251.22|246.6|244.3|4915
1650582000000|2022-04-21 23:00:00|251.39|249.09|251.71|249.41|252.91|250.61|250.21|247.91|3293
1650585600000|2022-04-22 00:00:00|251.72|249.42|253.83|251.53|255.42|253.12|250.74|248.44|4296
1650589200000|2022-04-22 01:00:00|253.86|251.56|254.84|252.54|255.41|253.11|252.92|250.62|3114
1650592800000|2022-04-22 02:00:00|254.83|252.53|253.93|251.63|255.15|252.85|253.43|251.13|2696
1650596400000|2022-04-22 03:00:00|253.94|251.64|253.91|251.61|254.66|252.36|253.33|251.03|2125
1650600000000|2022-04-22 04:00:00|253.9|251.6|256.17|253.87|256.68|254.38|253.9|251.6|2278
1650603600000|2022-04-22 05:00:00|256.18|253.88|255.51|253.21|256.71|254.41|255.21|252.91|2303
1650607200000|2022-04-22 06:00:00|255.5|253.2|254.75|252.45|256.55|254.25|254.01|251.71|1973
1650610800000|2022-04-22 07:00:00|254.76|252.46|253.51|251.21|255.27|252.97|251.58|249.28|3620
1650614400000|2022-04-22 08:00:00|253.49|251.19|252.34|250.04|254.74|252.44|252.34|250.04|2921
1650618000000|2022-04-22 09:00:00|252.36|250.06|252.89|250.59|254.47|252.17|251.86|249.56|2988
1650621600000|2022-04-22 10:00:00|252.94|250.64|254|251.7|254.42|252.12|250.64|248.34|2831
1650625200000|2022-04-22 11:00:00|254.01|251.71|255.44|253.14|255.45|253.15|253.85|251.55|2499
1650628800000|2022-04-22 12:00:00|255.46|253.16|253.5|251.2|256.3|254|252.9|250.6|2659
1650632400000|2022-04-22 13:00:00|253.52|251.22|252.86|250.56|256.5|254.2|251.46|249.16|4652
1650636000000|2022-04-22 14:00:00|252.91|250.61|252.17|249.87|253.87|251.57|249.88|247.58|4373
1650639600000|2022-04-22 15:00:00|252.16|249.86|249.22|246.92|252.85|250.55|248.79|246.49|4171
1650643200000|2022-04-22 16:00:00|249.21|246.91|249.93|247.63|251.52|249.22|248.11|245.81|4441
1650646800000|2022-04-22 17:00:00|249.92|247.62|249.54|247.24|251.56|249.26|249.29|246.99|3346
1650650400000|2022-04-22 18:00:00|249.55|247.25|250.54|248.24|251.47|249.17|248.42|246.12|3636
1650654000000|2022-04-22 19:00:00|250.57|248.27|251.28|248.98|253.72|251.42|249.71|247.41|3610
1650657600000|2022-04-22 20:00:00|251.27|248.97|250.39|248.09|252.08|249.78|249.01|246.71|2154
1650697200000|2022-04-23 07:00:00|243.71|241.41|243.33|241.03|243.92|241.62|242.55|240.25|1245
1650700800000|2022-04-23 08:00:00|243.37|241.07|245.4|243.1|247.52|245.22|242.37|240.07|1917
1650704400000|2022-04-23 09:00:00|245.39|243.09|243.37|241.07|245.76|243.46|242.7|240.4|1546
1650708000000|2022-04-23 10:00:00|243.36|241.06|244.58|242.28|245.43|243.13|243.36|241.06|1110
1650711600000|2022-04-23 11:00:00|244.28|241.98|244.69|242.39|245.35|243.05|244.27|241.97|1168
1650715200000|2022-04-23 12:00:00|244.72|242.42|246.35|244.05|246.69|244.39|243.27|240.97|1918
1650718800000|2022-04-23 13:00:00|246.36|244.06|245.71|243.41|247.85|245.55|244.09|241.79|1969
1650722400000|2022-04-23 14:00:00|245.72|243.42|245.25|242.95|245.98|243.68|244.34|242.04|1078
1650726000000|2022-04-23 15:00:00|245.27|242.97|245.38|243.08|245.82|243.52|244.39|242.09|1304
1650729600000|2022-04-23 16:00:00|245.35|243.05|245.59|243.29|246.88|244.58|244.8|242.5|1522
1650733200000|2022-04-23 17:00:00|245.58|243.28|244.72|242.42|245.58|243.28|244.54|242.24|1163
1650736800000|2022-04-23 18:00:00|244.71|242.41|244.05|241.75|245.01|242.71|243.63|241.33|1110
1650740400000|2022-04-23 19:00:00|244.04|241.74|242.93|240.63|244.29|241.99|242.38|240.08|1251
1650744000000|2022-04-23 20:00:00|242.94|240.64|243.91|241.61|243.91|241.61|242.83|240.53|958
1650747600000|2022-04-23 21:00:00|243.92|241.62|243.85|241.55|244.63|242.33|243.48|241.18|769
1650751200000|2022-04-23 22:00:00|243.86|241.56|244.01|241.71|245.67|243.37|243.32|241.02|960
1650754800000|2022-04-23 23:00:00|244|241.7|241.59|239.29|245.41|243.11|240.92|238.62|1949
1650758400000|2022-04-24 00:00:00|241.63|239.33|242.41|240.11|243.55|241.25|241.49|239.19|1704
1650762000000|2022-04-24 01:00:00|242.39|240.09|242.68|240.38|243.75|241.45|242|239.7|1444
1650765600000|2022-04-24 02:00:00|242.66|240.36|243.3|241|243.4|241.1|241.67|239.37|1297
1650769200000|2022-04-24 03:00:00|243.29|240.99|245.38|243.08|245.6|243.3|242.79|240.49|1554
1650772800000|2022-04-24 04:00:00|245.39|243.09|244.51|242.21|245.98|243.68|244.4|242.1|1079
1650776400000|2022-04-24 05:00:00|244.5|242.2|243.76|241.46|244.64|242.34|243.37|241.07|931
1650780000000|2022-04-24 06:00:00|243.75|241.45|244.26|241.96|245.66|243.36|243.59|241.29|1121
1650783600000|2022-04-24 07:00:00|244.27|241.97|243.86|241.56|244.8|242.5|243.39|241.09|1074
1650787200000|2022-04-24 08:00:00|243.85|241.55|242.93|240.63|245.84|243.54|242.82|240.52|1136
1650790800000|2022-04-24 09:00:00|242.94|240.64|243.26|240.96|244.03|241.73|242.26|239.96|1324
1650794400000|2022-04-24 10:00:00|243.27|240.97|242.93|240.63|243.87|241.57|241.9|239.6|1161
1650798000000|2022-04-24 11:00:00|242.94|240.64|240.84|238.54|243.18|240.88|239.88|237.58|1638
1650801600000|2022-04-24 12:00:00|240.85|238.55|238.97|236.67|241.4|239.1|238.6|236.3|2143
1650805200000|2022-04-24 13:00:00|238.96|236.66|238.58|236.28|238.96|236.66|236.33|234.03|2663
1650808800000|2022-04-24 14:00:00|238.59|236.29|239.96|237.66|240.63|238.33|236.87|234.57|2367
1650812400000|2022-04-24 15:00:00|239.97|237.67|239.6|237.3|240.48|238.18|238.79|236.49|1353
1650816000000|2022-04-24 16:00:00|239.66|237.36|238.42|236.12|240.23|237.93|235.48|233.18|2573
1650819600000|2022-04-24 17:00:00|238.41|236.11|236.73|234.43|238.64|236.34|235.88|233.58|2426
1650823200000|2022-04-24 18:00:00|236.78|234.48|238.97|236.67|239.24|236.94|236.72|234.42|1107
1650826800000|2022-04-24 19:00:00|238.98|236.68|239.47|237.17|239.96|237.66|238.88|236.58|1304
1650830400000|2022-04-24 20:00:00|239.48|237.18|237.97|235.67|239.68|237.38|237.86|235.56|1257
1650834000000|2022-04-24 21:00:00|237.98|235.68|239.38|237.08|239.42|237.12|237.32|235.02|1267
1650837600000|2022-04-24 22:00:00|239.41|237.11|238.64|236.34|240.46|238.16|238.31|236.01|1824
1650841200000|2022-04-24 23:00:00|238.65|236.35|236.2|233.9|239.34|237.04|235.93|233.63|1919
1650844800000|2022-04-25 00:00:00|236.21|233.91|228.82|226.52|236.97|234.67|227.18|224.88|5711
1650848400000|2022-04-25 01:00:00|228.81|226.51|229.95|227.65|230.47|228.17|227.78|225.48|4070
1650852000000|2022-04-25 02:00:00|229.97|227.67|230.26|227.96|230.68|228.38|229.22|226.92|2345
1650855600000|2022-04-25 03:00:00|230.25|227.95|232.46|230.16|232.88|230.58|230.24|227.94|2123
1650859200000|2022-04-25 04:00:00|232.47|230.17|231.78|229.48|232.95|230.65|231.75|229.45|1535
1650862800000|2022-04-25 05:00:00|231.77|229.47|230.24|227.94|232.56|230.26|230.15|227.85|1879
1650866400000|2022-04-25 06:00:00|230.26|227.96|227.41|225.11|230.85|228.55|226.94|224.64|3807
1650870000000|2022-04-25 07:00:00|227.4|225.1|224.71|222.41|227.8|225.5|223.24|220.94|5364
1650873600000|2022-04-25 08:00:00|224.7|222.4|225.57|223.27|226.28|223.98|224.47|222.17|2658
1650877200000|2022-04-25 09:00:00|225.62|223.32|226|223.7|226.02|223.72|222.06|219.76|3644
1650880800000|2022-04-25 10:00:00|225.99|223.69|225.62|223.32|226.43|224.13|225.05|222.75|2066
1650884400000|2022-04-25 11:00:00|225.65|223.35|230.14|227.84|230.21|227.91|224.6|222.3|4565
1650888000000|2022-04-25 12:00:00|230.18|227.88|231.78|229.48|233.36|231.06|229.63|227.33|3597
1650891600000|2022-04-25 13:00:00|231.75|229.45|230.63|228.33|234.03|231.73|229.73|227.43|3877
1650895200000|2022-04-25 14:00:00|230.61|228.31|231.6|229.3|233.64|231.34|229.69|227.39|3936
1650898800000|2022-04-25 15:00:00|231.61|229.31|231.39|229.09|233.1|230.8|230.9|228.6|3319
1650902400000|2022-04-25 16:00:00|231.41|229.11|234.32|232.02|234.57|232.27|230.86|228.56|3817
1650906000000|2022-04-25 17:00:00|234.31|232.01|233.78|231.48|235.97|233.67|233.41|231.11|3252
1650909600000|2022-04-25 18:00:00|233.82|231.52|236.37|234.07|237.38|235.08|232.92|230.62|3444
1650913200000|2022-04-25 19:00:00|236.36|234.06|238.8|236.5|239.42|237.12|235.82|233.52|4621
1650916800000|2022-04-25 20:00:00|238.81|236.51|239.53|237.23|239.95|237.65|237.85|235.55|2479
1650920400000|2022-04-25 21:00:00|239.54|237.24|240.6|238.3|240.66|238.36|239.23|236.93|1414
1650924000000|2022-04-25 22:00:00|240.63|238.33|236.73|234.43|240.73|238.43|236.73|234.43|2479
1650927600000|2022-04-25 23:00:00|236.75|234.45|239|236.7|239.02|236.72|236.56|234.26|2502
1650931200000|2022-04-26 00:00:00|238.96|236.66|239.11|236.81|239.71|237.41|237.96|235.66|2281
1650934800000|2022-04-26 01:00:00|239.12|236.82|236.88|234.58|239.78|237.48|236.85|234.55|2165
1650938400000|2022-04-26 02:00:00|236.85|234.55|236.97|234.67|238|235.7|236.8|234.5|1790
1650942000000|2022-04-26 03:00:00|236.94|234.64|236.54|234.24|237.57|235.27|236.48|234.18|1513
1650945600000|2022-04-26 04:00:00|236.62|234.32|237.84|235.54|238.66|236.36|236.62|234.32|1625
1650949200000|2022-04-26 05:00:00|237.91|235.61|238.62|236.32|239.42|237.12|237.91|235.61|1647
1650952800000|2022-04-26 06:00:00|238.64|236.34|236.94|234.64|238.99|236.69|236.79|234.49|1897
1650956400000|2022-04-26 07:00:00|236.99|234.69|241.97|239.67|243.3|241|235.82|233.52|2970
1650960000000|2022-04-26 08:00:00|241.98|239.68|244.43|242.13|245.99|243.69|241.47|239.17|4496
1650963600000|2022-04-26 09:00:00|244.44|242.14|241.68|239.38|244.56|242.26|240.74|238.44|2822
1650967200000|2022-04-26 10:00:00|241.67|239.37|240.74|238.44|242.76|240.46|240.64|238.34|2277
1650970800000|2022-04-26 11:00:00|240.79|238.49|240.91|238.61|241.92|239.62|239.73|237.43|2233
1650974400000|2022-04-26 12:00:00|240.92|238.62|238.33|236.03|241.81|239.51|237.8|235.5|2743
1650978000000|2022-04-26 13:00:00|238.38|236.08|232.8|230.5|239.03|236.73|232.64|230.34|4491
1650981600000|2022-04-26 14:00:00|232.79|230.49|227.8|225.5|233.95|231.65|227.28|224.98|5267
1650985200000|2022-04-26 15:00:00|227.79|225.49|226.3|224|228.88|226.58|225.58|223.28|5298
1650988800000|2022-04-26 16:00:00|226.28|223.98|228.75|226.45|228.88|226.58|224.24|221.94|5052
1650992400000|2022-04-26 17:00:00|228.77|226.47|226.9|224.6|228.77|226.47|224.63|222.33|4472
1650996000000|2022-04-26 18:00:00|226.89|224.59|225.55|223.25|226.9|224.6|224.7|222.4|3271
1650999600000|2022-04-26 19:00:00|225.53|223.23|222.49|220.19|226.15|223.85|220.01|217.71|4563
1651003200000|2022-04-26 20:00:00|222.48|220.18|221.65|219.35|223.31|221.01|219.81|217.51|4736
1651006800000|2022-04-26 21:00:00|221.64|219.34|223.52|221.22|224.17|221.87|221.31|219.01|1654
1651010400000|2022-04-26 22:00:00|223.51|221.21|222.3|220|225.08|222.78|222.22|219.92|2216
1651014000000|2022-04-26 23:00:00|222.31|220.01|219.61|217.31|222.64|220.34|216.01|213.71|4531
1651017600000|2022-04-27 00:00:00|219.62|217.32|220.08|217.78|221.79|219.49|217.3|215|4045
1651021200000|2022-04-27 01:00:00|220.04|217.74|222.48|220.18|222.66|220.36|219.84|217.54|2544
1651024800000|2022-04-27 02:00:00|222.49|220.19|224.53|222.23|224.63|222.33|221.78|219.48|1945
1651028400000|2022-04-27 03:00:00|224.52|222.22|221.66|219.36|224.55|222.25|220.9|218.6|2161
1651032000000|2022-04-27 04:00:00|221.67|219.37|223.66|221.36|224.59|222.29|220.73|218.43|1841
1651035600000|2022-04-27 05:00:00|223.65|221.35|225.44|223.14|225.85|223.55|223.65|221.35|2019
1651039200000|2022-04-27 06:00:00|225.46|223.16|226.43|224.13|227.07|224.77|223.92|221.62|2424
1651042800000|2022-04-27 07:00:00|226.42|224.12|227.95|225.65|227.95|225.65|225.91|223.61|2554
1651046400000|2022-04-27 08:00:00|228.03|225.73|226.35|224.05|228.81|226.51|224|221.7|3476
1651050000000|2022-04-27 09:00:00|226.36|224.06|227.06|224.76|227.46|225.16|225.82|223.52|2474
1651053600000|2022-04-27 10:00:00|227.04|224.74|227|224.7|227.32|225.02|226.17|223.87|1580
1651057200000|2022-04-27 11:00:00|227.03|224.73|224.63|222.33|227.1|224.8|221.62|219.32|3446
1651060800000|2022-04-27 12:00:00|224.66|222.36|223.82|221.52|226.7|224.4|223.78|221.48|3351
1651064400000|2022-04-27 13:00:00|223.77|221.47|227.56|225.26|229.5|227.2|223.77|221.47|4353
1651068000000|2022-04-27 14:00:00|227.57|225.27|224.57|222.27|227.91|225.61|223.56|221.26|5725
1651071600000|2022-04-27 15:00:00|224.61|222.31|226.41|224.11|226.77|224.47|224|221.7|4253
1651075200000|2022-04-27 16:00:00|226.43|224.13|225.77|223.47|227.42|225.12|225.39|223.09|3547
1651078800000|2022-04-27 17:00:00|225.83|223.53|225.1|222.8|226.02|223.72|224.52|222.22|3094
1651082400000|2022-04-27 18:00:00|225.11|222.81|223.79|221.49|225.98|223.68|223.54|221.24|2457
1651086000000|2022-04-27 19:00:00|223.8|221.5|223.5|221.2|223.97|221.67|222.73|220.43|2935
1651089600000|2022-04-27 20:00:00|223.51|221.21|223.63|221.33|225.01|222.71|223.45|221.15|2728
1651093200000|2022-04-27 21:00:00|223.61|221.31|224.61|222.31|225|222.7|223.32|221.02|1285
1651096800000|2022-04-27 22:00:00|224.62|222.32|225.37|223.07|226.92|224.62|224.55|222.25|2142
1651100400000|2022-04-27 23:00:00|225.29|222.99|226.6|224.3|226.68|224.38|225.19|222.89|1734
1651104000000|2022-04-28 00:00:00|226.61|224.31|228.39|226.09|228.6|226.3|225.75|223.45|2433
1651107600000|2022-04-28 01:00:00|228.38|226.08|228.88|226.58|229.64|227.34|227.9|225.6|3268
1651111200000|2022-04-28 02:00:00|228.87|226.57|228|225.7|228.87|226.57|227.41|225.11|2179
1651114800000|2022-04-28 03:00:00|227.99|225.69|226.64|224.34|228.29|225.99|226.43|224.13|1617
1651118400000|2022-04-28 04:00:00|226.7|224.4|227.83|225.53|228.12|225.82|226.64|224.34|1523
1651122000000|2022-04-28 05:00:00|227.84|225.54|225.99|223.69|228.52|226.22|225.91|223.61|1611
1651125600000|2022-04-28 06:00:00|225.97|223.67|226.52|224.22|227.14|224.84|225.61|223.31|1756
1651129200000|2022-04-28 07:00:00|226.56|224.26|227.61|225.31|229.3|227|225.99|223.69|2857
1651132800000|2022-04-28 08:00:00|227.6|225.3|231.84|229.54|233.34|231.04|227.23|224.93|3257
1651136400000|2022-04-28 09:00:00|231.83|229.53|231.87|229.57|234.19|231.89|231.77|229.47|3008
1651140000000|2022-04-28 10:00:00|231.86|229.56|231.67|229.37|232.48|230.18|230.52|228.22|1580
1651143600000|2022-04-28 11:00:00|231.66|229.36|233.35|231.05|236.57|234.27|231.57|229.27|2654
1651147200000|2022-04-28 12:00:00|233.34|231.04|231.97|229.67|235.95|233.65|231.58|229.28|3565
1651150800000|2022-04-28 13:00:00|231.98|229.68|230.82|228.52|232.72|230.42|229.82|227.52|5129
1651154400000|2022-04-28 14:00:00|230.91|228.61|231.43|229.13|232.04|229.74|228.09|225.79|4887
1651158000000|2022-04-28 15:00:00|231.44|229.14|231.05|228.75|235.5|233.2|229.08|226.78|5906
1651161600000|2022-04-28 16:00:00|231.01|228.71|233.94|231.64|234.57|232.27|229.78|227.48|4729
1651165200000|2022-04-28 17:00:00|233.93|231.63|234.54|232.24|234.64|232.34|232.55|230.25|4093
1651168800000|2022-04-28 18:00:00|234.55|232.25|232.83|230.53|234.9|232.6|232.7|230.4|3202
1651172400000|2022-04-28 19:00:00|232.86|230.56|231.86|229.56|233.53|231.23|231.81|229.51|2761
1651176000000|2022-04-28 20:00:00|231.85|229.55|232.03|229.73|233.16|230.86|230.47|228.17|2985
1651179600000|2022-04-28 21:00:00|231.96|229.66|232.19|229.89|232.85|230.55|230.7|228.4|1269
1651183200000|2022-04-28 22:00:00|232.2|229.9|231.53|229.23|232.74|230.44|230.34|228.04|1844
1651186800000|2022-04-28 23:00:00|231.55|229.25|232.66|230.36|233.75|231.45|230.97|228.67|1874
1651190400000|2022-04-29 00:00:00|232.68|230.38|235.85|233.55|238.15|235.85|231.86|229.56|2721
1651194000000|2022-04-29 01:00:00|235.88|233.58|236.66|234.36|238.98|236.68|235.7|233.4|2424
1651197600000|2022-04-29 02:00:00|236.65|234.35|234.72|232.42|236.66|234.36|233.65|231.35|2570
1651201200000|2022-04-29 03:00:00|234.73|232.43|233.63|231.33|235.16|232.86|232.72|230.42|3003
1651204800000|2022-04-29 04:00:00|233.64|231.34|232.13|229.83|233.98|231.68|232.13|229.83|2507
1651208400000|2022-04-29 05:00:00|232.14|229.84|233.9|231.6|234.6|232.3|232.13|229.83|1797
1651212000000|2022-04-29 06:00:00|233.89|231.59|235.3|233|235.95|233.65|233|230.7|2067
1651215600000|2022-04-29 07:00:00|235.31|233.01|235.19|232.89|236.73|234.43|234.44|232.14|2272
1651219200000|2022-04-29 08:00:00|235.17|232.87|233.62|231.32|235.45|233.15|233.14|230.84|2178
1651222800000|2022-04-29 09:00:00|233.61|231.31|231.41|229.11|233.61|231.31|229.18|226.88|3286
1651226400000|2022-04-29 10:00:00|231.42|229.12|228.78|226.48|236.84|234.54|227.54|225.24|4571
1651230000000|2022-04-29 11:00:00|228.74|226.44|227.62|225.32|229.83|227.53|226.14|223.84|4347
1651233600000|2022-04-29 12:00:00|227.63|225.33|228.77|226.47|230.41|228.11|227.29|224.99|3084
1651237200000|2022-04-29 13:00:00|228.78|226.48|231.3|229|231.59|229.29|228.01|225.71|3819
1651240800000|2022-04-29 14:00:00|231.22|228.92|228.8|226.5|232.02|229.72|227.81|225.51|3691
1651244400000|2022-04-29 15:00:00|228.79|226.49|234.41|232.11|236.59|234.29|228.31|226.01|3943
1651248000000|2022-04-29 16:00:00|234.39|232.09|232.44|230.14|237.55|235.25|230.12|227.82|4579
1651251600000|2022-04-29 17:00:00|232.46|230.16|232.55|230.25|233.32|231.02|230.6|228.3|3396
1651255200000|2022-04-29 18:00:00|232.54|230.24|229.71|227.41|232.94|230.64|227.46|225.16|4300
1651258800000|2022-04-29 19:00:00|229.73|227.43|224.48|222.18|230.04|227.74|223.67|221.37|5043
1651262400000|2022-04-29 20:00:00|224.47|222.17|226.71|224.41|227.31|225.01|224.38|222.08|2721
1651302000000|2022-04-30 07:00:00|228.03|225.73|226.65|224.35|228.29|225.99|226.29|223.99|1171
1651305600000|2022-04-30 08:00:00|226.68|224.38|226.66|224.36|227.86|225.56|225.59|223.29|1758
1651309200000|2022-04-30 09:00:00|226.61|224.31|226.77|224.47|227.6|225.3|226.39|224.09|1355
1651312800000|2022-04-30 10:00:00|226.76|224.46|226.39|224.09|227.05|224.75|226.08|223.78|899
1651316400000|2022-04-30 11:00:00|226.41|224.11|226.58|224.28|226.71|224.41|226.35|224.05|109
1651320000000|2022-04-30 12:00:00|226.77|224.47|227.92|225.62|228.06|225.76|226.65|224.35|1324
1651323600000|2022-04-30 13:00:00|227.87|225.57|226.36|224.06|230.34|228.04|225.96|223.66|2182
1651327200000|2022-04-30 14:00:00|226.35|224.05|218.56|216.26|226.65|224.35|218.47|216.17|3681
1651330800000|2022-04-30 15:00:00|218.59|216.29|219.96|217.66|220.82|218.52|217.78|215.48|3513
1651334400000|2022-04-30 16:00:00|219.97|217.67|219.4|217.1|221.39|219.09|219|216.7|2440
1651338000000|2022-04-30 17:00:00|219.41|217.11|215.73|213.43|219.67|217.37|214.47|212.17|3526
1651341600000|2022-04-30 18:00:00|215.74|213.44|216.37|214.07|216.57|214.27|214.81|212.51|2702
1651345200000|2022-04-30 19:00:00|216.4|214.1|216.96|214.66|217.48|215.18|215.39|213.09|2059
1651348800000|2022-04-30 20:00:00|216.97|214.67|215.15|212.85|217.05|214.75|214.97|212.67|1594
1651352400000|2022-04-30 21:00:00|215.14|212.84|213.49|211.19|215.77|213.47|211.69|209.39|1360
1651356000000|2022-04-30 22:00:00|213.5|211.2|210.6|208.3|213.73|211.43|209.69|207.39|3855
1651359600000|2022-04-30 23:00:00|210.57|208.27|202.48|200.18|211.81|209.51|192.91|190.61|7731
1651363200000|2022-05-01 00:00:00|202.49|200.19|204.44|202.14|205.8|203.5|201.27|198.97|4240
1651366800000|2022-05-01 01:00:00|204.43|202.13|207.23|204.93|208.33|206.03|201.67|199.37|3689
1651370400000|2022-05-01 02:00:00|207.22|204.92|205.27|202.97|207.57|205.27|204.77|202.47|2472
1651374000000|2022-05-01 03:00:00|205.29|202.99|205.75|203.45|206.85|204.55|205.2|202.9|1889
1651377600000|2022-05-01 04:00:00|205.78|203.48|205.03|202.73|206.03|203.73|204.6|202.3|1779
1651381200000|2022-05-01 05:00:00|205.04|202.74|207.42|205.12|208.99|206.69|205.04|202.74|2436
1651384800000|2022-05-01 06:00:00|207.43|205.13|206.04|203.74|208.67|206.37|205.97|203.67|1953
1651388400000|2022-05-01 07:00:00|206.07|203.77|205.6|203.3|208.4|206.1|204.85|202.55|1939
1651392000000|2022-05-01 08:00:00|205.61|203.31|206.93|204.63|207.26|204.96|205.57|203.27|1553
1651395600000|2022-05-01 09:00:00|206.95|204.65|206.58|204.28|207.53|205.23|204.98|202.68|1435
1651399200000|2022-05-01 10:00:00|206.56|204.26|206.57|204.27|207|204.7|205.94|203.64|1363
1651402800000|2022-05-01 11:00:00|206.56|204.26|205.46|203.16|206.79|204.49|205.13|202.83|1681
1651406400000|2022-05-01 12:00:00|205.48|203.18|205.82|203.52|206.41|204.11|204.69|202.39|1856
1651410000000|2022-05-01 13:00:00|205.83|203.53|205.26|202.96|206.67|204.37|205.06|202.76|1381
1651413600000|2022-05-01 14:00:00|205.27|202.97|205.94|203.64|206.54|204.24|204.83|202.53|1496
1651417200000|2022-05-01 15:00:00|205.95|203.65|210.48|208.18|211.37|209.07|205.94|203.64|2795
1651420800000|2022-05-01 16:00:00|210.5|208.2|210.81|208.51|212.43|210.13|209.73|207.43|2680
1651424400000|2022-05-01 17:00:00|210.82|208.52|210.58|208.28|212.16|209.86|210.04|207.74|1665
1651428000000|2022-05-01 18:00:00|210.6|208.3|207.33|205.03|210.63|208.33|207.29|204.99|1983
1651431600000|2022-05-01 19:00:00|207.3|205|207.27|204.97|207.89|205.59|205.82|203.52|2708
1651435200000|2022-05-01 20:00:00|207.28|204.98|209.47|207.17|209.61|207.31|206.71|204.41|2021
1651438800000|2022-05-01 21:00:00|209.48|207.18|208.78|206.48|209.75|207.45|207.45|205.15|2070
1651442400000|2022-05-01 22:00:00|208.79|206.49|208.28|205.98|210.45|208.15|207.99|205.69|1882
1651446000000|2022-05-01 23:00:00|208.29|205.99|212.09|209.79|212.41|210.11|207.8|205.5|3573
1651449600000|2022-05-02 00:00:00|212.08|209.78|212.87|210.57|213.54|211.24|211.3|209|3215
1651453200000|2022-05-02 01:00:00|212.88|210.58|211.1|208.8|213.67|211.37|211.01|208.71|2502
1651456800000|2022-05-02 02:00:00|211.13|208.83|211.52|209.22|211.52|209.22|209.04|206.74|2695
1651460400000|2022-05-02 03:00:00|211.5|209.2|211.77|209.47|212.3|210|211.11|208.81|1735
1651464000000|2022-05-02 04:00:00|211.79|209.49|214.1|211.8|214.69|212.39|211.01|208.71|2398
1651467600000|2022-05-02 05:00:00|214.11|211.81|214.84|212.54|214.96|212.66|212.81|210.51|2397
1651471200000|2022-05-02 06:00:00|214.79|212.49|212.95|210.65|216.51|214.21|212.93|210.63|2818
1651474800000|2022-05-02 07:00:00|212.96|210.66|212.93|210.63|214.1|211.8|212.61|210.31|2230
1651478400000|2022-05-02 08:00:00|212.92|210.62|210.46|208.16|213.02|210.72|209.74|207.44|2691
1651482000000|2022-05-02 09:00:00|210.47|208.17|208.01|205.71|211.33|209.03|207.91|205.61|2492
1651485600000|2022-05-02 10:00:00|208|205.7|208.19|205.89|209|206.7|207.7|205.4|2414
1651489200000|2022-05-02 11:00:00|208.2|205.9|205.35|203.05|208.6|206.3|204.72|202.42|2794
1651492800000|2022-05-02 12:00:00|205.34|203.04|205.9|203.6|207.54|205.24|204.91|202.61|2444
1651496400000|2022-05-02 13:00:00|205.89|203.59|210|207.7|210.9|208.6|205.13|202.83|5189
1651500000000|2022-05-02 14:00:00|209.99|207.69|210.6|208.3|211.98|209.68|208.74|206.44|4528
1651503600000|2022-05-02 15:00:00|210.58|208.28|210.8|208.5|211.49|209.19|208.8|206.5|3975
1651507200000|2022-05-02 16:00:00|210.73|208.43|208.96|206.66|211.72|209.42|208.78|206.48|2666
1651510800000|2022-05-02 17:00:00|208.89|206.59|206.63|204.33|209|206.7|205.96|203.66|3350
1651514400000|2022-05-02 18:00:00|206.61|204.31|206.09|203.79|207.1|204.8|204.53|202.23|3662
1651518000000|2022-05-02 19:00:00|206.1|203.8|208.99|206.69|209.12|206.82|205.81|203.51|2834
1651521600000|2022-05-02 20:00:00|209|206.7|207.63|205.33|209.1|206.8|207.29|204.99|1622
1651525200000|2022-05-02 21:00:00|207.62|205.32|211.4|209.1|211.43|209.13|207.55|205.25|1534
1651528800000|2022-05-02 22:00:00|211.41|209.11|211.55|209.25|214.33|212.03|211.4|209.1|1923
1651532400000|2022-05-02 23:00:00|211.59|209.29|210.79|208.49|212.68|210.38|209.95|207.65|1891
1651536000000|2022-05-03 00:00:00|210.77|208.47|209.99|207.69|211.7|209.4|209.83|207.53|1624
1651539600000|2022-05-03 01:00:00|210|207.7|211.45|209.15|211.46|209.16|209.52|207.22|1967
1651543200000|2022-05-03 02:00:00|211.46|209.16|211.52|209.22|212.11|209.81|209.93|207.63|1968
1651546800000|2022-05-03 03:00:00|211.51|209.21|211.68|209.38|212.64|210.34|211.33|209.03|1749
1651550400000|2022-05-03 04:00:00|211.69|209.39|212.2|209.9|212.61|210.31|210.72|208.42|1321
1651554000000|2022-05-03 05:00:00|212.22|209.92|211.7|209.4|213.47|211.17|210.83|208.53|1989
1651557600000|2022-05-03 06:00:00|211.69|209.39|211.83|209.53|212.2|209.9|210.92|208.62|1462
1651561200000|2022-05-03 07:00:00|211.84|209.54|212.79|210.49|212.81|210.51|211.31|209.01|1682
1651564800000|2022-05-03 08:00:00|212.78|210.48|212.35|210.05|213.52|211.22|212|209.7|1323
1651568400000|2022-05-03 09:00:00|212.3|210|210.84|208.54|212.38|210.08|210.61|208.31|1474
1651572000000|2022-05-03 10:00:00|210.83|208.53|209.89|207.59|211.02|208.72|208.87|206.57|1812
1651575600000|2022-05-03 11:00:00|209.88|207.58|211.83|209.53|212.22|209.92|209.06|206.76|2113
1651579200000|2022-05-03 12:00:00|211.84|209.54|211.61|209.31|212.97|210.67|211.4|209.1|1848
1651582800000|2022-05-03 13:00:00|211.59|209.29|210.37|208.07|211.86|209.56|209.06|206.76|3120
1651586400000|2022-05-03 14:00:00|210.36|208.06|209.73|207.43|211.62|209.32|208.56|206.26|2997
1651590000000|2022-05-03 15:00:00|209.71|207.41|209.91|207.61|211.12|208.82|209.19|206.89|2211
1651593600000|2022-05-03 16:00:00|209.92|207.62|207.87|205.57|210.72|208.42|207.24|204.94|2957
1651597200000|2022-05-03 17:00:00|207.86|205.56|207.05|204.75|208.89|206.59|207.02|204.72|2177
1651600800000|2022-05-03 18:00:00|207.04|204.74|206.53|204.23|207.04|204.74|204.84|202.54|3599
1651604400000|2022-05-03 19:00:00|206.51|204.21|204.68|202.38|206.61|204.31|203.81|201.51|2955
1651608000000|2022-05-03 20:00:00|204.65|202.35|205.87|203.57|206.34|204.04|203|200.7|1985
1651611600000|2022-05-03 21:00:00|205.86|203.56|206.6|204.3|207.48|205.18|204.69|202.39|1745
1651615200000|2022-05-03 22:00:00|206.56|204.26|205.73|203.43|207.57|205.27|205.65|203.35|1740
1651618800000|2022-05-03 23:00:00|205.75|203.45|206.61|204.31|206.88|204.58|204.7|202.4|2004
1651622400000|2022-05-04 00:00:00|206.63|204.33|209.19|206.89|209.53|207.23|205.73|203.43|2402
1651626000000|2022-05-04 01:00:00|209.18|206.88|208.83|206.53|209.89|207.59|207.81|205.51|1918
1651629600000|2022-05-04 02:00:00|208.82|206.52|209.72|207.42|210|207.7|208.74|206.44|1904
1651633200000|2022-05-04 03:00:00|209.71|207.41|209.44|207.14|210.09|207.79|208.83|206.53|1543
1651636800000|2022-05-04 04:00:00|209.45|207.15|208.35|206.05|210.54|208.24|207.55|205.25|1455
1651640400000|2022-05-04 05:00:00|208.44|206.14|209.48|207.18|210.01|207.71|207.1|204.8|1705
1651644000000|2022-05-04 06:00:00|209.43|207.13|209.98|207.68|210.38|208.08|208.49|206.19|1992
1651647600000|2022-05-04 07:00:00|209.99|207.69|211.58|209.28|212.08|209.78|209.47|207.17|2239
1651651200000|2022-05-04 08:00:00|211.59|209.29|212.43|210.13|213.58|211.28|211.07|208.77|2471
1651654800000|2022-05-04 09:00:00|212.42|210.12|212.1|209.8|213.39|211.09|211.9|209.6|1984
1651658400000|2022-05-04 10:00:00|212.11|209.81|213.64|211.34|214.89|212.59|211.96|209.66|2401
1651662000000|2022-05-04 11:00:00|213.67|211.37|213.42|211.12|214.04|211.74|212.42|210.12|2299
1651665600000|2022-05-04 12:00:00|213.41|211.11|211.65|209.35|214.01|211.71|210.66|208.36|2702
1651669200000|2022-05-04 13:00:00|211.64|209.34|210.46|208.16|212.69|210.39|210.44|208.14|2819
1651672800000|2022-05-04 14:00:00|210.45|208.15|210.31|208.01|211.75|209.45|210.21|207.91|2602
1651676400000|2022-05-04 15:00:00|210.29|207.99|211.84|209.54|212.6|210.3|209.47|207.17|2749
1651680000000|2022-05-04 16:00:00|211.83|209.53|214.9|212.6|215.33|213.03|211.37|209.07|3086
1651683600000|2022-05-04 17:00:00|214.89|212.59|213.56|211.26|215.2|212.9|212.1|209.8|3518
1651687200000|2022-05-04 18:00:00|213.55|211.25|219.61|217.31|220.96|218.66|212.45|210.15|6863
1651690800000|2022-05-04 19:00:00|219.66|217.36|221.43|219.13|222.88|220.58|219.46|217.16|4672
1651694400000|2022-05-04 20:00:00|221.45|219.15|222.46|220.16|223.42|221.12|221.35|219.05|2083
1651698000000|2022-05-04 21:00:00|222.45|220.15|222.31|220.01|224.08|221.78|222.26|219.96|1320
1651701600000|2022-05-04 22:00:00|222.32|220.02|221.81|219.51|222.76|220.46|221.55|219.25|1802
1651705200000|2022-05-04 23:00:00|221.82|219.52|223.9|221.6|224.87|222.57|221.72|219.42|2005
1651708800000|2022-05-05 00:00:00|223.89|221.59|224.91|222.61|226.17|223.87|223.69|221.39|2566
1651712400000|2022-05-05 01:00:00|224.9|222.6|223.71|221.41|225.66|223.36|223.24|220.94|2167
1651716000000|2022-05-05 02:00:00|223.7|221.4|224.6|222.3|224.96|222.66|223.32|221.02|1586
1651719600000|2022-05-05 03:00:00|224.61|222.31|223.82|221.52|224.7|222.4|223.46|221.16|1701
1651723200000|2022-05-05 04:00:00|223.85|221.55|223.86|221.56|224.71|222.41|223.43|221.13|1408
1651726800000|2022-05-05 05:00:00|223.89|221.59|222|219.7|224.78|222.48|221.88|219.58|1692
1651730400000|2022-05-05 06:00:00|221.99|219.69|221.58|219.28|223.57|221.27|221.5|219.2|1653
1651734000000|2022-05-05 07:00:00|221.59|219.29|222.27|219.97|222.59|220.29|220.93|218.63|1696
1651737600000|2022-05-05 08:00:00|222.23|219.93|220.63|218.33|224.06|221.76|220.48|218.18|2479
1651741200000|2022-05-05 09:00:00|220.64|218.34|221.38|219.08|222.44|220.14|220.53|218.23|2563
1651744800000|2022-05-05 10:00:00|221.39|219.09|221.75|219.45|223|220.7|220.74|218.44|2173
1651748400000|2022-05-05 11:00:00|221.73|219.43|220.82|218.52|222.96|220.66|220.35|218.05|1989
1651752000000|2022-05-05 12:00:00|220.83|218.53|221.1|218.8|222.15|219.85|220.32|218.02|2452
1651755600000|2022-05-05 13:00:00|221.09|218.79|217.5|215.2|221.89|219.59|217.12|214.82|3576
1651759200000|2022-05-05 14:00:00|217.48|215.18|212.35|210.05|218.35|216.05|210.79|208.49|6541
1651762800000|2022-05-05 15:00:00|212.36|210.06|202.63|200.33|212.37|210.07|200.49|198.19|8517
1651766400000|2022-05-05 16:00:00|202.61|200.31|203.57|201.27|205.06|202.76|201.27|198.97|6194
1651770000000|2022-05-05 17:00:00|203.59|201.29|201.98|199.68|205.6|203.3|201.53|199.23|4472
1651773600000|2022-05-05 18:00:00|201.97|199.67|201.39|199.09|202.44|200.14|197.45|195.15|5845
1651777200000|2022-05-05 19:00:00|201.43|199.13|202.11|199.81|202.37|200.07|197.84|195.54|6999
1651780800000|2022-05-05 20:00:00|202.1|199.8|202.87|200.57|202.9|200.6|200.82|198.52|2890
1651784400000|2022-05-05 21:00:00|202.86|200.56|202.91|200.61|204.59|202.29|201.75|199.45|1755
1651788000000|2022-05-05 22:00:00|202.92|200.62|201.16|198.86|203.54|201.24|200.82|198.52|2318
1651791600000|2022-05-05 23:00:00|201.15|198.85|202.46|200.16|204.3|202|200.99|198.69|2742
1651795200000|2022-05-06 00:00:00|202.51|200.21|201|198.7|203.38|201.08|199.37|197.07|2825
1651798800000|2022-05-06 01:00:00|200.99|198.69|201.58|199.28|202.29|199.99|200.52|198.22|2433
1651802400000|2022-05-06 02:00:00|201.54|199.24|203.15|200.85|204.1|201.8|201.3|199|2195
1651806000000|2022-05-06 03:00:00|203.17|200.87|203.55|201.25|203.75|201.45|202.19|199.89|1916
1651809600000|2022-05-06 04:00:00|203.54|201.24|203.08|200.78|204.36|202.06|201.74|199.44|2639
1651813200000|2022-05-06 05:00:00|203.07|200.77|204|201.7|204.61|202.31|202.51|200.21|1901
1651816800000|2022-05-06 06:00:00|203.99|201.69|203.6|201.3|204.8|202.5|202.95|200.65|1816
1651820400000|2022-05-06 07:00:00|203.61|201.31|200.9|198.6|204.85|202.55|197.86|195.56|4661
1651824000000|2022-05-06 08:00:00|200.92|198.62|201.45|199.15|202.99|200.69|200.62|198.32|3989
1651827600000|2022-05-06 09:00:00|201.44|199.14|202.59|200.29|202.95|200.65|200.61|198.31|2382
1651831200000|2022-05-06 10:00:00|202.58|200.28|199.8|197.5|202.91|200.61|198.56|196.26|2692
1651834800000|2022-05-06 11:00:00|199.81|197.51|199.34|197.04|200.7|198.4|197.22|194.92|4395
1651838400000|2022-05-06 12:00:00|199.37|197.07|199.81|197.51|202.1|199.8|198.83|196.53|4471
1651842000000|2022-05-06 13:00:00|199.82|197.52|197.98|195.68|200.63|198.33|195.07|192.77|5432
1651845600000|2022-05-06 14:00:00|198|195.7|202.62|200.32|203.06|200.76|197.31|195.01|5694
1651849200000|2022-05-06 15:00:00|202.61|200.31|202.91|200.61|205.67|203.37|201.8|199.5|4513
1651852800000|2022-05-06 16:00:00|202.84|200.54|204.58|202.28|204.95|202.65|202.49|200.19|4089
1651856400000|2022-05-06 17:00:00|204.59|202.29|203|200.7|204.96|202.66|202.98|200.68|3132
1651860000000|2022-05-06 18:00:00|203.01|200.71|203.36|201.06|204.07|201.77|201.98|199.68|2719
1651863600000|2022-05-06 19:00:00|203.35|201.05|203.83|201.53|204.83|202.53|202.07|199.77|2861
1651867200000|2022-05-06 20:00:00|203.84|201.54|204.57|202.27|204.93|202.63|203.05|200.75|1382
1651906800000|2022-05-07 07:00:00|203.03|200.73|203.99|201.69|204.45|202.15|202.65|200.35|1659
1651910400000|2022-05-07 08:00:00|204|201.7|204.77|202.47|205.65|203.35|203.6|201.3|1799
1651914000000|2022-05-07 09:00:00|204.7|202.4|204.14|201.84|205.32|203.02|203.75|201.45|1427
1651917600000|2022-05-07 10:00:00|204.15|201.85|205.14|202.84|205.5|203.2|203.81|201.51|1261
1651921200000|2022-05-07 11:00:00|205.15|202.85|204.96|202.66|206.02|203.72|203.83|201.53|1534
1651924800000|2022-05-07 12:00:00|204.97|202.67|204.83|202.53|205.2|202.9|203.56|201.26|1473
1651928400000|2022-05-07 13:00:00|204.86|202.56|204.58|202.28|205.1|202.8|203.32|201.02|1850
1651932000000|2022-05-07 14:00:00|204.57|202.27|205.04|202.74|205.39|203.09|204.04|201.74|1439
1651935600000|2022-05-07 15:00:00|205.02|202.72|204.84|202.54|205.65|203.35|203.55|201.25|1582
1651939200000|2022-05-07 16:00:00|204.87|202.57|204.45|202.15|204.89|202.59|203.45|201.15|1201
1651942800000|2022-05-07 17:00:00|204.46|202.16|203.7|201.4|204.7|202.4|203.44|201.14|1182
1651946400000|2022-05-07 18:00:00|203.69|201.39|204.05|201.75|204.83|202.53|203.51|201.21|1229
1651950000000|2022-05-07 19:00:00|204.04|201.74|203.64|201.34|204.59|202.29|203.48|201.18|1054
1651953600000|2022-05-07 20:00:00|203.63|201.33|203.51|201.21|203.8|201.5|201.99|199.69|1209
1651957200000|2022-05-07 21:00:00|203.52|201.22|197.25|194.95|203.84|201.54|197.25|194.95|2190
1651960800000|2022-05-07 22:00:00|197.26|194.96|196.02|193.72|199.47|197.17|194.15|191.85|4098
1651964400000|2022-05-07 23:00:00|196.01|193.71|198.85|196.55|200.77|198.47|195.78|193.48|3954
1651968000000|2022-05-08 00:00:00|198.86|196.56|198.55|196.25|200.53|198.23|198.16|195.86|2462
1651971600000|2022-05-08 01:00:00|198.6|196.3|196.86|194.56|199.47|197.17|196.58|194.28|3303
1651975200000|2022-05-08 02:00:00|196.85|194.55|196.58|194.28|197.57|195.27|194.03|191.73|4897
1651978800000|2022-05-08 03:00:00|196.57|194.27|197.5|195.2|197.87|195.57|194.85|192.55|3574
1651982400000|2022-05-08 04:00:00|197.49|195.19|197.04|194.74|198.16|195.86|196.93|194.63|1993
1651986000000|2022-05-08 05:00:00|197.03|194.73|196.89|194.59|198.16|195.86|195.96|193.66|2332
1651989600000|2022-05-08 06:00:00|196.9|194.6|198.97|196.67|199.67|197.37|196.9|194.6|1912
1651993200000|2022-05-08 07:00:00|198.98|196.68|198.39|196.09|199.74|197.44|198.14|195.84|1690
1651996800000|2022-05-08 08:00:00|198.38|196.08|198.85|196.55|199|196.7|197.7|195.4|1592
1652000400000|2022-05-08 09:00:00|198.86|196.56|198.76|196.46|199.36|197.06|197.94|195.64|1496
1652004000000|2022-05-08 10:00:00|198.78|196.48|199.57|197.27|199.66|197.36|198.14|195.84|1580
1652007600000|2022-05-08 11:00:00|199.6|197.3|199.7|197.4|200.53|198.23|198.86|196.56|1688
1652011200000|2022-05-08 12:00:00|199.65|197.35|197.69|195.39|199.84|197.54|196.92|194.62|1985
1652014800000|2022-05-08 13:00:00|197.67|195.37|195.78|193.48|198.72|196.42|195.64|193.34|2733
1652018400000|2022-05-08 14:00:00|195.79|193.49|197.74|195.44|198.12|195.82|195.49|193.19|3418
1652022000000|2022-05-08 15:00:00|197.73|195.43|197.86|195.56|199.38|197.08|197.73|195.43|2427
1652025600000|2022-05-08 16:00:00|197.83|195.53|198.61|196.31|199.68|197.38|197.8|195.5|2364
1652029200000|2022-05-08 17:00:00|198.62|196.32|197.98|195.68|198.65|196.35|194.5|192.2|5114
1652032800000|2022-05-08 18:00:00|197.99|195.69|199.41|197.11|199.81|197.51|195.95|193.65|3308
1652036400000|2022-05-08 19:00:00|199.44|197.14|199.66|197.36|200.32|198.02|199|196.7|1915
1652040000000|2022-05-08 20:00:00|199.65|197.35|197.88|195.58|199.87|197.57|197.55|195.25|2014
1652043600000|2022-05-08 21:00:00|197.86|195.56|199.18|196.88|199.18|196.88|197.86|195.56|1147
1652047200000|2022-05-08 22:00:00|199.09|196.79|197.52|195.22|199.4|197.1|196.73|194.43|2439
1652050800000|2022-05-08 23:00:00|197.53|195.23|196.1|193.8|197.85|195.55|195.07|192.77|2339
1652054400000|2022-05-09 00:00:00|196.18|193.88|197.78|195.48|198.84|196.54|195.76|193.46|2358
1652058000000|2022-05-09 01:00:00|197.8|195.5|196.43|194.13|198.55|196.25|196.36|194.06|2468
1652061600000|2022-05-09 02:00:00|196.46|194.16|192.17|189.87|196.64|194.34|190.67|188.37|5061
1652065200000|2022-05-09 03:00:00|192.15|189.85|193.64|191.34|194.77|192.47|191.58|189.28|3458
1652068800000|2022-05-09 04:00:00|193.63|191.33|194|191.7|195.28|192.98|193.16|190.86|2700
1652072400000|2022-05-09 05:00:00|193.96|191.66|192.45|190.15|194.73|192.43|191.97|189.67|2779
1652076000000|2022-05-09 06:00:00|192.44|190.14|192.85|190.55|194.65|192.35|190.98|188.68|3728
1652079600000|2022-05-09 07:00:00|192.8|190.5|192.36|190.06|194.44|192.14|191.9|189.6|2882
1652083200000|2022-05-09 08:00:00|192.35|190.05|193.36|191.06|193.52|191.22|190.94|188.64|3806
1652086800000|2022-05-09 09:00:00|193.35|191.05|192.54|190.24|193.66|191.36|191.97|189.67|2737
1652090400000|2022-05-09 10:00:00|192.53|190.23|185.4|183.1|192.81|190.51|184.07|181.77|6030
1652094000000|2022-05-09 11:00:00|185.38|183.08|188.5|186.2|188.58|186.28|184.79|182.49|4882
1652097600000|2022-05-09 12:00:00|188.51|186.21|186.98|184.68|188.97|186.67|186.69|184.39|3889
1652101200000|2022-05-09 13:00:00|186.99|184.69|189.17|186.87|190.94|188.64|185.87|183.57|6004
1652104800000|2022-05-09 14:00:00|189.25|186.95|186.33|184.03|189.53|187.23|185.62|183.32|5348
1652108400000|2022-05-09 15:00:00|186.22|183.92|184.13|181.83|187.65|185.35|181.91|179.61|5496
1652112000000|2022-05-09 16:00:00|184.12|181.82|175.71|173.41|185.78|183.48|171.87|169.57|6753
1652115600000|2022-05-09 17:00:00|175.72|173.42|180.29|177.99|181.86|179.56|171.53|169.23|7355
1652119200000|2022-05-09 18:00:00|180.32|178.02|175.42|173.12|181.55|179.25|172.64|170.34|8439
1652122800000|2022-05-09 19:00:00|175.44|173.14|176.12|173.82|177.04|174.74|172.44|170.14|7502
1652126400000|2022-05-09 20:00:00|176.11|173.81|178.32|176.02|181.95|179.65|175.95|173.65|6795
1652130000000|2022-05-09 21:00:00|178.33|176.03|175.63|173.33|179.99|177.69|175.36|173.06|3587
1652133600000|2022-05-09 22:00:00|175.64|173.34|176.63|174.33|179.65|177.35|174.76|172.46|5462
1652137200000|2022-05-09 23:00:00|176.62|174.32|159.74|157.44|177.93|175.63|153.32|151.02|7419
1652140800000|2022-05-10 00:00:00|159.72|157.42|170.39|168.09|171.76|169.46|159.68|157.38|10162
1652144400000|2022-05-10 01:00:00|170.4|168.1|169.09|166.79|172.72|170.42|167.62|165.32|6707
1652148000000|2022-05-10 02:00:00|169.2|166.9|168.99|166.69|170.87|168.57|167.67|165.37|5363
1652151600000|2022-05-10 03:00:00|168.95|166.65|167.53|165.23|169.78|167.48|167.46|165.16|5655
1652155200000|2022-05-10 04:00:00|167.52|165.22|174.62|172.32|174.89|172.59|166.78|164.48|5260
1652158800000|2022-05-10 05:00:00|174.61|172.31|178.66|176.36|179.88|177.58|173.79|171.49|5192
1652162400000|2022-05-10 06:00:00|178.7|176.4|178.71|176.41|182.09|179.79|177.69|175.39|6301
1652166000000|2022-05-10 07:00:00|178.73|176.43|176.16|173.86|179.74|177.44|176|173.7|5346
1652169600000|2022-05-10 08:00:00|176.15|173.85|178.56|176.26|179.88|177.58|176.11|173.81|4231
1652173200000|2022-05-10 09:00:00|178.55|176.25|175.83|173.53|179.18|176.88|175.71|173.41|4529
1652176800000|2022-05-10 10:00:00|175.82|173.52|175.8|173.5|177.21|174.91|174.8|172.5|4172
1652180400000|2022-05-10 11:00:00|175.81|173.51|179.37|177.07|180.19|177.89|175.55|173.25|3784
1652184000000|2022-05-10 12:00:00|179.41|177.11|181.89|179.59|182.69|180.39|177.98|175.68|4131
1652187600000|2022-05-10 13:00:00|181.88|179.58|179.33|177.03|182.46|180.16|177.01|174.71|5553
1652191200000|2022-05-10 14:00:00|179.37|177.07|173.59|171.29|180.45|178.15|172.85|170.55|6254
1652194800000|2022-05-10 15:00:00|173.66|171.36|175.39|173.09|176.96|174.66|171.53|169.23|6890
1652198400000|2022-05-10 16:00:00|175.42|173.12|174.9|172.6|176.69|174.39|173.58|171.28|6120
1652202000000|2022-05-10 17:00:00|174.92|172.62|178.88|176.58|179.55|177.25|174.83|172.53|4709
1652205600000|2022-05-10 18:00:00|178.9|176.6|176.36|174.06|178.91|176.61|175.66|173.36|4143
1652209200000|2022-05-10 19:00:00|176.35|174.05|175.07|172.77|176.75|174.45|174.92|172.62|1794
1652212800000|2022-05-10 20:00:00|174.12|171.82|171.61|169.31|174.46|172.16|170.57|168.27|3399
1652216400000|2022-05-10 21:00:00|171.62|169.32|165.85|163.55|172.7|170.4|165.77|163.47|3242
1652220000000|2022-05-10 22:00:00|165.9|163.6|169.9|167.6|171.56|169.26|165.68|163.38|5304
1652223600000|2022-05-10 23:00:00|170|167.7|172.79|170.49|174.27|171.97|169.53|167.23|5663
1652227200000|2022-05-11 00:00:00|172.8|170.5|172.76|170.46|174.85|172.55|170.82|168.52|5560
1652230800000|2022-05-11 01:00:00|172.68|170.38|169.61|167.31|172.98|170.68|168.83|166.53|4596
1652234400000|2022-05-11 02:00:00|169.62|167.32|173.18|170.88|173.85|171.55|168.72|166.42|4408
1652238000000|2022-05-11 03:00:00|173.19|170.89|171.48|169.18|174.65|172.35|171.46|169.16|3567
1652241600000|2022-05-11 04:00:00|171.49|169.19|169.96|167.66|172.25|169.95|169.5|167.2|4157
1652245200000|2022-05-11 05:00:00|169.95|167.65|170.39|168.09|174.09|171.79|168.83|166.53|4799
1652248800000|2022-05-11 06:00:00|170.46|168.16|162.64|160.34|171.03|168.73|161.46|159.16|5187
1652252400000|2022-05-11 07:00:00|162.63|160.33|164.39|162.09|164.78|162.48|160.37|158.07|8092
1652256000000|2022-05-11 08:00:00|164.38|162.08|168.7|166.4|168.86|166.56|162.65|160.35|7022
1652259600000|2022-05-11 09:00:00|168.82|166.52|171.98|169.68|172.65|170.35|166.87|164.57|6119
1652263200000|2022-05-11 10:00:00|171.97|169.67|169.1|166.8|173.08|170.78|168.85|166.55|5824
1652266800000|2022-05-11 11:00:00|169.05|166.75|162.72|160.42|169.16|166.86|161.71|159.41|5653
1652270400000|2022-05-11 12:00:00|162.77|160.47|144.13|141.83|165.31|163.01|139.58|137.28|9148
1652274000000|2022-05-11 13:00:00|144.24|141.94|161.12|158.82|164.27|161.97|143.14|140.84|10653
1652277600000|2022-05-11 14:00:00|161.11|158.81|161|158.7|164.92|162.62|158.91|156.61|9522
1652281200000|2022-05-11 15:00:00|161.01|158.71|156.4|154.1|162.03|159.73|154.97|152.67|7887
1652284800000|2022-05-11 16:00:00|156.35|154.05|151.74|149.44|158.19|155.89|150.8|148.5|7551
1652288400000|2022-05-11 17:00:00|151.72|149.42|149.64|147.34|153.85|151.55|146.67|144.37|7847
1652292000000|2022-05-11 18:00:00|149.69|147.39|147.39|145.09|150.77|148.47|146.42|144.12|6446
1652295600000|2022-05-11 19:00:00|147.36|145.06|144.89|142.59|148.89|146.59|143.14|140.84|6786
1652299200000|2022-05-11 20:00:00|144.87|142.57|136.66|134.36|146.91|144.61|135.94|133.64|7158
1652302800000|2022-05-11 21:00:00|136.65|134.35|142.98|140.68|143.62|141.32|135.08|132.78|6460
1652306400000|2022-05-11 22:00:00|142.99|140.69|142.43|140.13|143.85|141.55|138.04|135.74|6848
1652310000000|2022-05-11 23:00:00|142.21|139.91|141.85|139.55|145.42|143.12|139.91|137.61|6114
1652313600000|2022-05-12 00:00:00|141.83|139.53|144.09|141.79|146.61|144.31|139.11|136.81|7288
1652317200000|2022-05-12 01:00:00|144.1|141.8|140.86|138.56|146.03|143.73|140.06|137.76|5094
1652320800000|2022-05-12 02:00:00|141.07|138.77|136.64|134.34|141.43|139.13|135.62|133.32|7028
1652324400000|2022-05-12 03:00:00|136.31|134.01|131.01|128.71|137.34|135.04|130.82|128.52|6944
1652328000000|2022-05-12 04:00:00|131.27|128.97|125.89|123.59|132.41|130.11|123.93|121.63|7767
1652331600000|2022-05-12 05:00:00|125.91|123.61|122.23|119.93|127.38|125.08|120.75|118.45|6813
1652335200000|2022-05-12 06:00:00|123.75|121.45|124.01|121.71|128.95|126.65|121.98|119.68|6460
1652338800000|2022-05-12 07:00:00|124.1|121.8|120.91|118.61|124.1|121.8|120.05|117.75|196
1652342400000|2022-05-12 08:00:00|122.95|120.65|123.21|120.91|124.62|122.32|122.22|119.92|1079
1652346000000|2022-05-12 09:00:00|123.17|120.87|122.8|120.5|125.34|123.04|122.05|119.75|5419
1652349600000|2022-05-12 10:00:00|122.79|120.49|127.63|125.33|128.08|125.78|120.65|118.35|4878
1652353200000|2022-05-12 11:00:00|127.62|125.32|126.04|123.74|129.63|127.33|125.24|122.94|5240
1652356800000|2022-05-12 12:00:00|126.03|123.73|127.34|125.04|128.41|126.11|123.26|120.96|4507
1652360400000|2022-05-12 13:00:00|127.35|125.05|124.21|121.91|128.04|125.74|123.37|121.07|5500
1652364000000|2022-05-12 14:00:00|124.2|121.9|130.46|128.16|130.87|128.57|122.94|120.64|5189
1652367600000|2022-05-12 15:00:00|130.47|128.17|130.4|128.1|133.86|131.56|129.8|127.5|5486
1652371200000|2022-05-12 16:00:00|130.39|128.09|135.01|132.71|136.01|133.71|130.35|128.05|4639
1652374800000|2022-05-12 17:00:00|135.02|132.72|130.5|128.2|135.69|133.39|130.25|127.95|3743
1652378400000|2022-05-12 18:00:00|130.49|128.19|127.28|124.98|131.56|129.26|126.86|124.56|2399
1652382000000|2022-05-12 19:00:00|127.29|124.99|128.54|126.24|130.24|127.94|126.9|124.6|3008
1652385600000|2022-05-12 20:00:00|128.53|126.23|127.32|125.02|129.28|126.98|127.14|124.84|2732
1652389200000|2022-05-12 21:00:00|127.31|125.01|126.24|123.94|127.65|125.35|124.53|122.23|1627
1652392800000|2022-05-12 22:00:00|126.16|123.86|125.97|123.67|126.45|124.15|124.15|121.85|1059
1652396400000|2022-05-12 23:00:00|125.98|123.68|128.15|125.85|129.54|127.24|125.97|123.67|2371
1652400000000|2022-05-13 00:00:00|128.16|125.86|131.93|129.63|132.19|129.89|126.86|124.56|2874
1652403600000|2022-05-13 01:00:00|131.92|129.62|132.41|130.11|135.02|132.72|131.26|128.96|2427
1652407200000|2022-05-13 02:00:00|132.42|130.12|135.84|133.54|136.08|133.78|131.78|129.48|2848
1652410800000|2022-05-13 03:00:00|135.8|133.5|140.02|137.72|140.98|138.68|135.76|133.46|3387
1652414400000|2022-05-13 04:00:00|140.05|137.75|139.5|137.2|140.12|137.82|138.08|135.78|2144
1652418000000|2022-05-13 05:00:00|139.52|137.22|141.8|139.5|144.97|142.67|138.97|136.67|3140
1652421600000|2022-05-13 06:00:00|141.81|139.51|142.57|140.27|143.37|141.07|141.31|139.01|2780
1652425200000|2022-05-13 07:00:00|142.5|140.2|138.92|136.62|143.39|141.09|138.92|136.62|3355
1652428800000|2022-05-13 08:00:00|138.93|136.63|140.37|138.07|141.48|139.18|138.93|136.63|2422
1652432400000|2022-05-13 09:00:00|140.38|138.08|141.4|139.1|143.68|141.38|140.38|138.08|2260
1652436000000|2022-05-13 10:00:00|141.39|139.09|142.24|139.94|142.76|140.46|139.73|137.43|1744
1652439600000|2022-05-13 11:00:00|142.23|139.93|146.36|144.06|146.84|144.54|141.33|139.03|2658
1652443200000|2022-05-13 12:00:00|146.39|144.09|145.33|143.03|146.65|144.35|144.22|141.92|2237
1652446800000|2022-05-13 13:00:00|145.34|143.04|145.02|142.72|145.62|143.32|141.71|139.41|3832
1652450400000|2022-05-13 14:00:00|145.05|142.75|144.52|142.22|146.2|143.9|144.02|141.72|2992
1652454000000|2022-05-13 15:00:00|144.51|142.21|141.31|139.01|144.85|142.55|140.87|138.57|2851
1652457600000|2022-05-13 16:00:00|141.32|139.02|139.32|137.02|143.25|140.95|138.3|136|3631
1652461200000|2022-05-13 17:00:00|139.33|137.03|137.37|135.07|140.25|137.95|136.81|134.51|3064
1652464800000|2022-05-13 18:00:00|137.36|135.06|138.58|136.28|138.81|136.51|135.4|133.1|3213
1652468400000|2022-05-13 19:00:00|138.59|136.29|136.67|134.37|138.59|136.29|136.13|133.83|2384
1652472000000|2022-05-13 20:00:00|136.71|134.41|136.41|134.11|138.26|135.96|135.51|133.21|1965
1652511600000|2022-05-14 07:00:00|136.39|134.09|136.03|133.73|137.09|134.79|135.55|133.25|1359
1652515200000|2022-05-14 08:00:00|136.02|133.72|136.39|134.09|136.9|134.6|134.76|132.46|1462
1652518800000|2022-05-14 09:00:00|136.36|134.06|134.86|132.56|136.99|134.69|133.94|131.64|2262
1652522400000|2022-05-14 10:00:00|134.87|132.57|131.49|129.19|134.98|132.68|130.42|128.12|1671
1652526000000|2022-05-14 11:00:00|131.5|129.2|130.64|128.34|132.04|129.74|128.12|125.82|3158
1652529600000|2022-05-14 12:00:00|130.61|128.31|130.57|128.27|131.19|128.89|129.28|126.98|1958
1652533200000|2022-05-14 13:00:00|130.58|128.28|128.19|125.89|130.88|128.58|127.44|125.14|2894
1652536800000|2022-05-14 14:00:00|128.18|125.88|128.71|126.41|129.11|126.81|126.96|124.66|2128
1652540400000|2022-05-14 15:00:00|128.72|126.42|127.7|125.4|130.15|127.85|127.41|125.11|2079
1652544000000|2022-05-14 16:00:00|127.71|125.41|131.74|129.44|133.24|130.94|126.05|123.75|3229
1652547600000|2022-05-14 17:00:00|131.75|129.45|132.95|130.65|133.09|130.79|131.16|128.86|2171
1652551200000|2022-05-14 18:00:00|132.96|130.66|132.38|130.08|134.33|132.03|132.11|129.81|2341
1652554800000|2022-05-14 19:00:00|132.39|130.09|131.75|129.45|132.87|130.57|131.48|129.18|1440
1652558400000|2022-05-14 20:00:00|131.76|129.46|132.84|130.54|133.35|131.05|131.64|129.34|1632
1652562000000|2022-05-14 21:00:00|132.87|130.57|135.3|133|136.73|134.43|132.33|130.03|1291
1652565600000|2022-05-14 22:00:00|135.28|132.98|135.99|133.69|137.22|134.92|134.15|131.85|1839
1652569200000|2022-05-14 23:00:00|136|133.7|136.16|133.86|137.17|134.87|135.1|132.8|2197
1652572800000|2022-05-15 00:00:00|136.17|133.87|135.76|133.46|138.3|136|135.43|133.13|2218
1652576400000|2022-05-15 01:00:00|135.75|133.45|134.91|132.61|135.88|133.58|134.08|131.78|1572
1652580000000|2022-05-15 02:00:00|134.92|132.62|133.56|131.26|135.81|133.51|132.9|130.6|1481
1652583600000|2022-05-15 03:00:00|133.57|131.27|133.14|130.84|133.77|131.47|131.98|129.68|1361
1652587200000|2022-05-15 04:00:00|133.15|130.85|133.44|131.14|133.83|131.53|132.3|130|1193
1652590800000|2022-05-15 05:00:00|133.43|131.13|135.69|133.39|136|133.7|132.75|130.45|1584
1652594400000|2022-05-15 06:00:00|135.7|133.4|136.8|134.5|136.91|134.61|134.68|132.38|1530
1652598000000|2022-05-15 07:00:00|136.81|134.51|135.45|133.15|138.42|136.12|135.29|132.99|2194
1652601600000|2022-05-15 08:00:00|135.44|133.14|134.13|131.83|135.76|133.46|133.7|131.4|1653
1652605200000|2022-05-15 09:00:00|134.09|131.79|134.92|132.62|135.12|132.82|133.42|131.12|1509
1652608800000|2022-05-15 10:00:00|134.93|132.63|135.67|133.37|135.7|133.4|133.85|131.55|1407
1652612400000|2022-05-15 11:00:00|135.66|133.36|137.59|135.29|137.88|135.58|134.49|132.19|2185
1652616000000|2022-05-15 12:00:00|137.6|135.3|136.96|134.66|138.69|136.39|136.36|134.06|2236
1652619600000|2022-05-15 13:00:00|136.95|134.65|135.09|132.79|136.95|134.65|134.94|132.64|1913
1652623200000|2022-05-15 14:00:00|135.08|132.78|134.27|131.97|135.39|133.09|133.6|131.3|558
1652626800000|2022-05-15 15:00:00|134.08|131.78|134.29|131.99|135.55|133.25|133.21|130.91|1900
1652630400000|2022-05-15 16:00:00|134.3|132|135.74|133.44|136.46|134.16|134.2|131.9|1913
1652634000000|2022-05-15 17:00:00|135.75|133.45|134.46|132.16|136.08|133.78|134.25|131.95|1228
1652637600000|2022-05-15 18:00:00|134.49|132.19|135.44|133.14|135.98|133.68|133.63|131.33|1693
1652641200000|2022-05-15 19:00:00|135.45|133.15|136.86|134.56|136.95|134.65|134.69|132.39|1438
1652644800000|2022-05-15 20:00:00|136.85|134.55|139.77|137.47|139.91|137.61|136.52|134.22|2186
1652648400000|2022-05-15 21:00:00|139.78|137.48|139.7|137.4|140.16|137.86|138.88|136.58|929
1652652000000|2022-05-15 22:00:00|139.71|137.41|139.82|137.52|141.36|139.06|139.71|137.41|1349
1652655600000|2022-05-15 23:00:00|139.83|137.53|141.66|139.36|141.95|139.65|139.46|137.16|1279
1652659200000|2022-05-16 00:00:00|141.63|139.33|139.46|137.16|141.81|139.51|138.61|136.31|1849
1652662800000|2022-05-16 01:00:00|139.45|137.15|137.92|135.62|139.93|137.63|137.36|135.06|2010
1652666400000|2022-05-16 02:00:00|137.93|135.63|137.03|134.73|137.94|135.64|136.71|134.41|1684
1652670000000|2022-05-16 03:00:00|137.05|134.75|136.24|133.94|137.54|135.24|134.78|132.48|1539
1652673600000|2022-05-16 04:00:00|136.23|133.93|135.66|133.36|136.47|134.17|134.65|132.35|1814
1652677200000|2022-05-16 05:00:00|135.64|133.34|135.56|133.26|136.81|134.51|135.29|132.99|1187
1652680800000|2022-05-16 06:00:00|135.55|133.25|131.57|129.27|135.55|133.25|128.96|126.66|4150
1652684400000|2022-05-16 07:00:00|131.56|129.26|131.52|129.22|132.26|129.96|130.1|127.8|2423
1652688000000|2022-05-16 08:00:00|131.51|129.21|133.25|130.95|133.6|131.3|131.42|129.12|1253
1652691600000|2022-05-16 09:00:00|133.24|130.94|131.74|129.44|133.24|130.94|131.47|129.17|1957
1652695200000|2022-05-16 10:00:00|131.75|129.45|134.19|131.89|134.32|132.02|130.46|128.16|2607
1652698800000|2022-05-16 11:00:00|134.18|131.88|132.4|130.1|134.19|131.89|132.34|130.04|1802
1652702400000|2022-05-16 12:00:00|132.41|130.11|133.39|131.09|134.8|132.5|131.35|129.05|2740
1652706000000|2022-05-16 13:00:00|133.38|131.08|131.59|129.29|134.44|132.14|131.1|128.8|3578
1652709600000|2022-05-16 14:00:00|131.58|129.28|130.88|128.58|133.59|131.29|130.88|128.58|2860
1652713200000|2022-05-16 15:00:00|130.83|128.53|132.28|129.98|132.65|130.35|129.89|127.59|2784
1652716800000|2022-05-16 16:00:00|132.27|129.97|131.73|129.43|132.63|130.33|130.79|128.49|2376
1652720400000|2022-05-16 17:00:00|131.7|129.4|133|130.7|133.36|131.06|131.57|129.27|1902
1652724000000|2022-05-16 18:00:00|133.01|130.71|133.92|131.62|134.25|131.95|132.46|130.16|1291
1652727600000|2022-05-16 19:00:00|133.93|131.63|133.28|130.98|135.58|133.28|132.84|130.54|1496
1652731200000|2022-05-16 20:00:00|133.24|130.94|134.46|132.16|134.57|132.27|133.17|130.87|1001
1652734800000|2022-05-16 21:00:00|134.47|132.17|135.17|132.87|135.62|133.32|134.33|132.03|828
1652738400000|2022-05-16 22:00:00|135.19|132.89|133.67|131.37|135.66|133.36|133.42|131.12|1015
1652742000000|2022-05-16 23:00:00|133.68|131.38|132.72|130.42|133.77|131.47|131.98|129.68|1313
1652745600000|2022-05-17 00:00:00|132.74|130.44|134.78|132.48|135.02|132.72|132.27|129.97|1956
1652749200000|2022-05-17 01:00:00|134.79|132.49|134.8|132.5|135|132.7|133.51|131.21|1571
1652752800000|2022-05-17 02:00:00|134.81|132.51|135.49|133.19|135.49|133.19|134.25|131.95|959
1652756400000|2022-05-17 03:00:00|135.5|133.2|136.97|134.67|137.76|135.46|135.39|133.09|1274
1652760000000|2022-05-17 04:00:00|136.95|134.65|137.65|135.35|139.71|137.41|136.39|134.09|1282
1652763600000|2022-05-17 05:00:00|137.64|135.34|138.7|136.4|138.98|136.68|136.99|134.69|941
1652767200000|2022-05-17 06:00:00|138.71|136.41|139.38|137.08|139.99|137.69|137.31|135.01|1461
1652770800000|2022-05-17 07:00:00|139.39|137.09|136.75|134.45|139.44|137.14|136.62|134.32|1231
1652774400000|2022-05-17 08:00:00|136.78|134.48|137.61|135.31|138.57|136.27|136.76|134.46|1508
1652778000000|2022-05-17 09:00:00|137.6|135.3|138.13|135.83|138.74|136.44|137.6|135.3|1023
1652781600000|2022-05-17 10:00:00|138.15|135.85|138.15|135.85|138.79|136.49|137.92|135.62|840
1652785200000|2022-05-17 11:00:00|138.14|135.84|137.6|135.3|138.83|136.53|137.38|135.08|1289
1652788800000|2022-05-17 12:00:00|137.59|135.29|139.31|137.01|139.69|137.39|137.3|135|1486
1652792400000|2022-05-17 13:00:00|139.34|137.04|139.21|136.91|140.41|138.11|138.2|135.9|2065
1652796000000|2022-05-17 14:00:00|139.2|136.9|135.56|133.26|139.22|136.92|135.33|133.03|2015
1652799600000|2022-05-17 15:00:00|135.53|133.23|136.57|134.27|136.87|134.57|135.37|133.07|2784
1652803200000|2022-05-17 16:00:00|136.55|134.25|137.47|135.17|137.75|135.45|135.28|132.98|2507
1652806800000|2022-05-17 17:00:00|137.48|135.18|136.13|133.83|138.42|136.12|136.13|133.83|2321
1652810400000|2022-05-17 18:00:00|136.12|133.82|134.39|132.09|137.3|135|132.44|130.14|3947
1652814000000|2022-05-17 19:00:00|134.38|132.08|136.03|133.73|137.1|134.8|133.88|131.58|3221
1652817600000|2022-05-17 20:00:00|136.02|133.72|135.98|133.68|136.9|134.6|135.67|133.37|1395
1652821200000|2022-05-17 21:00:00|135.97|133.67|138.35|136.05|138.61|136.31|135.87|133.57|863
1652824800000|2022-05-17 22:00:00|138.33|136.03|138.44|136.14|139.12|136.82|137.42|135.12|1429
1652828400000|2022-05-17 23:00:00|138.47|136.17|138.84|136.54|139.46|137.16|138.47|136.17|1671
1652832000000|2022-05-18 00:00:00|138.83|136.53|138.91|136.61|140.1|137.8|138.22|135.92|1462
1652835600000|2022-05-18 01:00:00|138.9|136.6|137.48|135.18|139.02|136.72|137.29|134.99|1658
1652839200000|2022-05-18 02:00:00|137.49|135.19|138.72|136.42|138.87|136.57|137.32|135.02|1141
1652842800000|2022-05-18 03:00:00|138.73|136.43|135.44|133.14|138.73|136.43|134.95|132.65|2285
1652846400000|2022-05-18 04:00:00|135.43|133.13|135.68|133.38|136.43|134.13|135.31|133.01|1467
1652850000000|2022-05-18 05:00:00|135.65|133.35|136.8|134.5|137.01|134.71|135.52|133.22|1594
1652853600000|2022-05-18 06:00:00|136.81|134.51|135.06|132.76|137.1|134.8|135.06|132.76|1314
1652857200000|2022-05-18 07:00:00|135.07|132.77|136.39|134.09|136.47|134.17|134.91|132.61|1591
1652860800000|2022-05-18 08:00:00|136.37|134.07|136.33|134.03|136.76|134.46|135.56|133.26|1814
1652864400000|2022-05-18 09:00:00|136.32|134.02|136.49|134.19|136.83|134.53|135.24|132.94|1748
1652868000000|2022-05-18 10:00:00|136.48|134.18|136.74|134.44|137.37|135.07|136.27|133.97|1093
1652871600000|2022-05-18 11:00:00|136.73|134.43|136.37|134.07|137.04|134.74|135.66|133.36|1917
1652875200000|2022-05-18 12:00:00|136.38|134.08|133.79|131.49|136.55|134.25|133.51|131.21|2639
1652878800000|2022-05-18 13:00:00|133.78|131.48|132.39|130.09|134.96|132.66|131.91|129.61|4212
1652882400000|2022-05-18 14:00:00|132.35|130.05|131.56|129.26|133.64|131.34|130.78|128.48|3803
1652886000000|2022-05-18 15:00:00|131.54|129.24|128.75|126.45|131.67|129.37|127.95|125.65|4464
1652889600000|2022-05-18 16:00:00|128.76|126.46|130.87|128.57|131.07|128.77|128.26|125.96|3742
1652893200000|2022-05-18 17:00:00|130.88|128.58|129.58|127.28|130.88|128.58|129.35|127.05|2616
1652896800000|2022-05-18 18:00:00|129.59|127.29|130.5|128.2|130.57|128.27|128.93|126.63|3038
1652900400000|2022-05-18 19:00:00|130.49|128.19|131.69|129.39|131.76|129.46|130.44|128.14|2644
1652904000000|2022-05-18 20:00:00|131.7|129.4|130.91|128.61|131.78|129.48|129.56|127.26|2241
1652907600000|2022-05-18 21:00:00|130.92|128.62|130.38|128.08|131.18|128.88|129.84|127.54|2076
1652911200000|2022-05-18 22:00:00|130.39|128.09|130.49|128.19|131.8|129.5|129.87|127.57|2569
1652914800000|2022-05-18 23:00:00|130.47|128.17|127.7|125.4|131.05|128.75|127.15|124.85|3187
1652918400000|2022-05-19 00:00:00|127.69|125.39|127.14|124.84|129.04|126.74|126.68|124.38|3591
1652922000000|2022-05-19 01:00:00|127.13|124.83|125.04|122.74|128.73|126.43|124.01|121.71|2819
1652925600000|2022-05-19 02:00:00|125.01|122.71|127.82|125.52|127.97|125.67|123.47|121.17|3654
1652929200000|2022-05-19 03:00:00|127.83|125.53|128.5|126.2|129.19|126.89|127.64|125.34|2727
1652932800000|2022-05-19 04:00:00|128.49|126.19|128.15|125.85|129.43|127.13|127.83|125.53|1811
1652936400000|2022-05-19 05:00:00|128.16|125.86|126.99|124.69|128.6|126.3|126.81|124.51|1745
1652940000000|2022-05-19 06:00:00|127.01|124.71|129.51|127.21|129.81|127.51|126.93|124.63|1756
1652943600000|2022-05-19 07:00:00|129.52|127.22|127.55|125.25|129.59|127.29|127.2|124.9|2411
1652947200000|2022-05-19 08:00:00|127.54|125.24|126.63|124.33|127.99|125.69|126.48|124.18|2144
1652950800000|2022-05-19 09:00:00|126.62|124.32|126.65|124.35|127.02|124.72|125.22|122.92|1819
1652954400000|2022-05-19 10:00:00|126.64|124.34|127.54|125.24|127.94|125.64|126.21|123.91|1912
1652958000000|2022-05-19 11:00:00|127.53|125.23|129.93|127.63|130.18|127.88|126.88|124.58|2232
1652961600000|2022-05-19 12:00:00|129.95|127.65|129.32|127.02|130.35|128.05|128.83|126.53|2539
1652965200000|2022-05-19 13:00:00|129.33|127.03|130.6|128.3|132|129.7|129.31|127.01|2717
1652968800000|2022-05-19 14:00:00|130.61|128.31|131.46|129.16|132.54|130.24|130.45|128.15|3708
1652972400000|2022-05-19 15:00:00|131.47|129.17|133.68|131.38|134.62|132.32|130.83|128.53|3437
1652976000000|2022-05-19 16:00:00|133.66|131.36|132.99|130.69|134.37|132.07|132.53|130.23|2470
1652979600000|2022-05-19 17:00:00|133|130.7|133.01|130.71|133.35|131.05|132.05|129.75|2203
1652983200000|2022-05-19 18:00:00|133.06|130.76|132.74|130.44|133.14|130.84|132.4|130.1|2104
1652986800000|2022-05-19 19:00:00|132.73|130.43|131.42|129.12|133.03|130.73|131.42|129.12|2414
1652990400000|2022-05-19 20:00:00|131.41|129.11|132.68|130.38|132.74|130.44|131.31|129.01|1164
1652994000000|2022-05-19 21:00:00|132.67|130.37|131.92|129.62|132.96|130.66|131.73|129.43|831
1652997600000|2022-05-19 22:00:00|131.94|129.64|131.25|128.95|131.94|129.64|130.52|128.22|629
1653001200000|2022-05-19 23:00:00|131.27|128.97|133.14|130.84|134.05|131.75|131.27|128.97|1842
1653004800000|2022-05-20 00:00:00|133.12|130.82|133.71|131.41|133.86|131.56|132.14|129.84|2085
1653008400000|2022-05-20 01:00:00|133.65|131.35|134.75|132.45|135.76|133.46|132.63|130.33|2440
1653012000000|2022-05-20 02:00:00|134.74|132.44|133.69|131.39|134.88|132.58|132.95|130.65|1786
1653015600000|2022-05-20 03:00:00|133.68|131.38|132.44|130.14|134.01|131.71|132.01|129.71|1776
1653019200000|2022-05-20 04:00:00|132.45|130.15|131.85|129.55|133.25|130.95|131.39|129.09|1536
1653022800000|2022-05-20 05:00:00|131.84|129.54|132.53|130.23|132.95|130.65|131.17|128.87|1820
1653026400000|2022-05-20 06:00:00|132.54|130.24|131.46|129.16|132.85|130.55|130.62|128.32|2101
1653030000000|2022-05-20 07:00:00|131.47|129.17|131.91|129.61|132.42|130.12|130.93|128.63|1596
1653033600000|2022-05-20 08:00:00|131.87|129.57|132.45|130.15|133.18|130.88|131.64|129.34|1567
1653037200000|2022-05-20 09:00:00|132.44|130.14|133.42|131.12|133.81|131.51|132.06|129.76|1375
1653040800000|2022-05-20 10:00:00|133.41|131.11|134.13|131.83|134.22|131.92|133.3|131|1250
1653044400000|2022-05-20 11:00:00|134.12|131.82|133.89|131.59|134.72|132.42|132.91|130.61|1830
1653048000000|2022-05-20 12:00:00|133.94|131.64|132.72|130.42|134.42|132.12|131.81|129.51|1642
1653051600000|2022-05-20 13:00:00|132.69|130.39|132.86|130.56|133.6|131.3|131.76|129.46|3697
1653055200000|2022-05-20 14:00:00|132.88|130.58|129.17|126.87|132.89|130.59|128.88|126.58|3801
1653058800000|2022-05-20 15:00:00|129.15|126.85|128.5|126.2|129.49|127.19|127.37|125.07|4011
1653062400000|2022-05-20 16:00:00|128.51|126.21|126.69|124.39|128.58|126.28|125.77|123.47|3795
1653066000000|2022-05-20 17:00:00|126.68|124.38|127.15|124.85|127.24|124.94|125.86|123.56|2760
1653069600000|2022-05-20 18:00:00|127.12|124.82|127.23|124.93|127.75|125.45|126.44|124.14|2379
1653073200000|2022-05-20 19:00:00|127.26|124.96|128.89|126.59|129.14|126.84|127.04|124.74|2034
1653076800000|2022-05-20 20:00:00|128.87|126.57|128.52|126.22|129.75|127.45|127.66|125.36|1377
1653116400000|2022-05-21 07:00:00|129.01|126.71|129.96|127.66|129.97|127.67|128.61|126.31|1187
1653120000000|2022-05-21 08:00:00|129.98|127.68|129.9|127.6|130.39|128.09|129.7|127.4|681
1653123600000|2022-05-21 09:00:00|129.91|127.61|129.78|127.48|130.08|127.78|129.34|127.04|1107
1653127200000|2022-05-21 10:00:00|129.79|127.49|129.9|127.6|130.57|128.27|129.45|127.15|875
1653130800000|2022-05-21 11:00:00|129.91|127.61|129.9|127.6|130.03|127.73|129|126.7|940
1653134400000|2022-05-21 12:00:00|130|127.7|129.92|127.62|130.49|128.19|129.44|127.14|940
1653138000000|2022-05-21 13:00:00|129.93|127.63|130.45|128.15|130.91|128.61|129.66|127.36|964
1653141600000|2022-05-21 14:00:00|130.44|128.14|131.88|129.58|132.22|129.92|130.31|128.01|1000
1653145200000|2022-05-21 15:00:00|131.87|129.57|132.75|130.45|133.04|130.74|130.57|128.27|1796
1653148800000|2022-05-21 16:00:00|132.76|130.46|132.31|130.01|133.55|131.25|132.24|129.94|1322
1653152400000|2022-05-21 17:00:00|132.34|130.04|131.53|129.23|132.71|130.41|131.4|129.1|1254
1653156000000|2022-05-21 18:00:00|131.54|129.24|132.6|130.3|132.7|130.4|131.53|129.23|686
1653159600000|2022-05-21 19:00:00|132.58|130.28|132.16|129.86|132.94|130.64|131.55|129.25|985
1653163200000|2022-05-21 20:00:00|132.17|129.87|131.51|129.21|132.17|129.87|131.35|129.05|883
1653166800000|2022-05-21 21:00:00|131.5|129.2|131.54|129.24|131.97|129.67|131.06|128.76|272
1653170400000|2022-05-21 22:00:00|130.53|128.23|132.09|129.79|132.11|129.81|130.22|127.92|787
1653174000000|2022-05-21 23:00:00|132.08|129.78|131.68|129.38|132.67|130.37|131.49|129.19|1316
1653177600000|2022-05-22 00:00:00|131.67|129.37|132.03|129.73|132.58|130.28|131.59|129.29|813
1653181200000|2022-05-22 01:00:00|132.04|129.74|131.94|129.64|132.57|130.27|131.73|129.43|834
1653184800000|2022-05-22 02:00:00|131.91|129.61|132.14|129.84|132.83|130.53|131.54|129.24|1211
1653188400000|2022-05-22 03:00:00|132.11|129.81|131.55|129.25|132.84|130.54|130.81|128.51|962
1653192000000|2022-05-22 04:00:00|131.53|129.23|130.61|128.31|131.85|129.55|130.4|128.1|1001
1653195600000|2022-05-22 05:00:00|130.62|128.32|131.83|129.53|132.05|129.75|130.54|128.24|775
1653199200000|2022-05-22 06:00:00|131.81|129.51|133.48|131.18|134.07|131.77|131.8|129.5|1173
1653202800000|2022-05-22 07:00:00|133.46|131.16|133.67|131.37|133.73|131.43|132.7|130.4|837
1653206400000|2022-05-22 08:00:00|133.68|131.38|133.79|131.49|134.13|131.83|133.26|130.96|821
1653210000000|2022-05-22 09:00:00|133.78|131.48|136.75|134.45|137.25|134.95|133.76|131.46|3607
1653213600000|2022-05-22 10:00:00|136.79|134.49|136.57|134.27|137.29|134.99|136.28|133.98|1336
1653217200000|2022-05-22 11:00:00|136.56|134.26|135.57|133.27|136.97|134.67|135.18|132.88|1477
1653220800000|2022-05-22 12:00:00|135.59|133.29|137.51|135.21|138.09|135.79|135.5|133.2|1604
1653224400000|2022-05-22 13:00:00|137.54|135.24|136.79|134.49|137.83|135.53|136.5|134.2|1293
1653228000000|2022-05-22 14:00:00|136.77|134.47|136.49|134.19|137.22|134.92|136.31|134.01|1268
1653231600000|2022-05-22 15:00:00|136.5|134.2|135.08|132.78|136.74|134.44|134.3|132|1697
1653235200000|2022-05-22 16:00:00|135.09|132.79|135.76|133.46|135.89|133.59|133.4|131.1|1240
1653238800000|2022-05-22 17:00:00|135.75|133.45|136.2|133.9|137.41|135.11|135.62|133.32|2084
1653242400000|2022-05-22 18:00:00|136.21|133.91|136.47|134.17|136.66|134.36|135.47|133.17|987
1653246000000|2022-05-22 19:00:00|136.46|134.16|135.62|133.32|136.74|134.44|135.37|133.07|1108
1653249600000|2022-05-22 20:00:00|135.61|133.31|135.47|133.17|136.03|133.73|135.31|133.01|859
1653253200000|2022-05-22 21:00:00|135.46|133.16|134.92|132.62|136.04|133.74|134.87|132.57|1004
1653256800000|2022-05-22 22:00:00|134.93|132.63|136.69|134.39|137.44|135.14|134.93|132.63|1388
1653260400000|2022-05-22 23:00:00|136.71|134.41|136.51|134.21|137.65|135.35|136.51|134.21|1581
1653264000000|2022-05-23 00:00:00|136.49|134.19|137.51|135.21|137.94|135.64|136.31|134.01|2225
1653267600000|2022-05-23 01:00:00|137.53|135.23|136.7|134.4|137.9|135.6|136.53|134.23|1669
1653271200000|2022-05-23 02:00:00|136.69|134.39|134.55|132.25|136.7|134.4|134.05|131.75|1436
1653274800000|2022-05-23 03:00:00|134.54|132.24|135.65|133.35|135.95|133.65|134.5|132.2|983
1653278400000|2022-05-23 04:00:00|135.64|133.34|137.63|135.33|139.17|136.87|135.64|133.34|1720
1653282000000|2022-05-23 05:00:00|137.64|135.34|137.68|135.38|138.69|136.39|136.81|134.51|1243
1653285600000|2022-05-23 06:00:00|137.69|135.39|138.69|136.39|139.12|136.82|137.68|135.38|1523
1653289200000|2022-05-23 07:00:00|138.7|136.4|138.83|136.53|139.86|137.56|138.32|136.02|1595
1653292800000|2022-05-23 08:00:00|138.82|136.52|138.66|136.36|139.45|137.15|137.82|135.52|1501
1653296400000|2022-05-23 09:00:00|138.65|136.35|140.36|138.06|140.57|138.27|137.45|135.15|1402
1653300000000|2022-05-23 10:00:00|140.37|138.07|141.92|139.62|142.21|139.91|139.75|137.45|2366
1653303600000|2022-05-23 11:00:00|141.94|139.64|143|140.7|144.72|142.42|141.35|139.05|2831
1653307200000|2022-05-23 12:00:00|142.98|140.68|140.88|138.58|143.44|141.14|140.68|138.38|2243
1653310800000|2022-05-23 13:00:00|140.89|138.59|139.93|137.63|141.14|138.84|138.81|136.51|3650
1653314400000|2022-05-23 14:00:00|139.91|137.61|139.39|137.99|140.62|138.32|138.08|135.78|3549
1653318000000|2022-05-23 15:00:00|139.4|138|141.11|139.71|141.44|140.04|139.34|137.94|2133
1653321600000|2022-05-23 16:00:00|141.1|139.7|140.42|139.02|142.23|140.83|139.96|138.56|1581
1653325200000|2022-05-23 17:00:00|140.44|139.04|139.36|137.96|140.52|139.12|138.49|137.09|1784
1653328800000|2022-05-23 18:00:00|139.35|137.95|137.66|136.26|139.75|138.35|137.54|136.14|1627
1653332400000|2022-05-23 19:00:00|137.68|136.28|134.05|132.65|137.71|136.31|133.98|132.58|3764
1653336000000|2022-05-23 20:00:00|134.04|132.64|135.39|133.99|135.61|134.21|133.74|132.34|2645
1653339600000|2022-05-23 21:00:00|135.37|133.97|134.57|133.17|136.36|134.96|134.52|133.12|1811
1653343200000|2022-05-23 22:00:00|134.58|133.18|132.68|131.28|134.58|133.18|131.74|130.34|2285
1653346800000|2022-05-23 23:00:00|132.67|131.27|131.3|129.9|132.67|131.27|129.83|128.43|2872
1653350400000|2022-05-24 00:00:00|131.29|129.89|131.87|130.47|132.37|130.97|130.75|129.35|2119
1653354000000|2022-05-24 01:00:00|131.85|130.45|132.52|131.12|132.6|131.2|131.17|129.77|1365
1653357600000|2022-05-24 02:00:00|132.53|131.13|133.14|131.74|133.32|131.92|132.2|130.8|1167
1653361200000|2022-05-24 03:00:00|133.16|131.76|133.2|131.8|133.36|131.96|132.87|131.47|1223
1653364800000|2022-05-24 04:00:00|133.19|131.79|133.22|131.82|133.97|132.57|132.27|130.87|1319
1653368400000|2022-05-24 05:00:00|133.2|131.8|133.03|131.63|134.28|132.88|132.87|131.47|1098
1653372000000|2022-05-24 06:00:00|133.04|131.64|132.69|131.29|133.5|132.1|132.29|130.89|1116
1653375600000|2022-05-24 07:00:00|132.7|131.3|133.95|132.55|134.06|132.66|132.46|131.06|1931
1653379200000|2022-05-24 08:00:00|133.96|132.56|131.92|130.52|134.3|132.9|131.91|130.51|1551
1653382800000|2022-05-24 09:00:00|131.91|130.51|133.74|132.34|134.14|132.74|131.03|129.63|2264
1653386400000|2022-05-24 10:00:00|133.8|132.4|133.95|132.55|134.06|132.66|133.08|131.68|1611
1653390000000|2022-05-24 11:00:00|133.96|132.56|133.56|132.16|134.26|132.86|132.94|131.54|1575
1653393600000|2022-05-24 12:00:00|133.55|132.15|132.67|131.27|133.97|132.57|132.15|130.75|1737
1653397200000|2022-05-24 13:00:00|132.69|131.29|129.19|127.79|133.04|131.64|128.28|126.88|3350
1653400800000|2022-05-24 14:00:00|129.16|127.76|130.25|128.85|130.52|129.12|127.9|126.5|4825
1653404400000|2022-05-24 15:00:00|130.21|128.81|133.04|131.64|134.13|132.73|129.93|128.53|3278
1653408000000|2022-05-24 16:00:00|133.03|131.63|132.6|131.2|133.85|132.45|131.8|130.4|3044
1653411600000|2022-05-24 17:00:00|132.58|131.18|132.41|131.01|132.6|131.2|130.47|129.07|2482
1653415200000|2022-05-24 18:00:00|132.44|131.04|132.41|131.01|133.71|132.31|132.04|130.64|2287
1653418800000|2022-05-24 19:00:00|132.4|131|133.41|132.01|133.73|132.33|132.04|130.64|2252
1653422400000|2022-05-24 20:00:00|133.42|132.02|134.37|132.97|134.69|133.29|132.64|131.24|1522
1653426000000|2022-05-24 21:00:00|134.39|132.99|135|133.6|135.03|133.63|134.03|132.63|914
1653429600000|2022-05-24 22:00:00|134.99|133.59|135.42|134.02|135.72|134.32|134.75|133.35|1764
1653433200000|2022-05-24 23:00:00|135.41|134.01|135.1|133.7|136.39|134.99|135|133.6|1923
1653436800000|2022-05-25 00:00:00|135.08|133.68|134.65|133.25|136.03|134.63|134.58|133.18|1611
1653440400000|2022-05-25 01:00:00|134.64|133.24|135.54|134.14|135.61|134.21|134|132.6|1350
1653444000000|2022-05-25 02:00:00|135.57|134.17|137.44|136.04|137.9|136.5|135.01|133.61|1709
1653447600000|2022-05-25 03:00:00|137.45|136.05|137.06|135.66|137.67|136.27|136.02|134.62|1798
1653451200000|2022-05-25 04:00:00|137.05|135.65|136.15|134.75|137.12|135.72|135.9|134.5|1219
1653454800000|2022-05-25 05:00:00|136.17|134.77|134.99|133.59|136.68|135.28|134.56|133.16|1458
1653458400000|2022-05-25 06:00:00|135|133.6|135.25|133.85|135.36|133.96|134.1|132.7|2071
1653462000000|2022-05-25 07:00:00|135.27|133.87|134.45|133.05|135.36|133.96|134.33|132.93|1861
1653465600000|2022-05-25 08:00:00|134.46|133.06|135.06|133.66|135.6|134.2|133.17|131.77|2298
1653469200000|2022-05-25 09:00:00|135.07|133.67|134.49|133.09|135.41|134.01|133.43|132.03|2103
1653472800000|2022-05-25 10:00:00|134.5|133.1|133.37|131.97|135.06|133.66|133.09|131.69|1513
1653476400000|2022-05-25 11:00:00|133.36|131.96|131.81|130.41|133.72|132.32|131.41|130.01|2420
1653480000000|2022-05-25 12:00:00|131.8|130.4|132.52|131.12|132.75|131.35|131.2|129.8|2016
1653483600000|2022-05-25 13:00:00|132.53|131.13|133.96|132.56|134.22|132.82|132.4|131|2811
1653487200000|2022-05-25 14:00:00|133.95|132.55|133.32|131.92|134.47|133.07|132.75|131.35|2030
1653490800000|2022-05-25 15:00:00|133.35|131.95|133.09|131.69|133.68|132.28|132.4|131|1966
1653494400000|2022-05-25 16:00:00|133.08|131.68|132.45|131.05|133.36|131.96|131.91|130.51|2117
1653498000000|2022-05-25 17:00:00|132.43|131.03|132.63|131.23|133.39|131.99|132.27|130.87|1671
1653501600000|2022-05-25 18:00:00|132.62|131.22|133.53|132.13|133.96|132.56|131.68|130.28|4131
1653505200000|2022-05-25 19:00:00|133.54|132.14|132.74|131.34|134.01|132.61|132.74|131.34|2111
1653508800000|2022-05-25 20:00:00|132.75|131.35|133.68|132.28|133.85|132.45|132.72|131.32|2505
1653512400000|2022-05-25 21:00:00|133.65|132.25|133.68|132.28|133.94|132.54|133.2|131.8|753
1653516000000|2022-05-25 22:00:00|133.67|132.27|133.61|132.21|134.07|132.67|133.11|131.71|1375
1653519600000|2022-05-25 23:00:00|133.62|132.22|133.03|131.63|133.63|132.23|132.4|131|1743
1653523200000|2022-05-26 00:00:00|133.02|131.62|134.13|132.73|134.68|133.28|132.77|131.37|2034
1653526800000|2022-05-26 01:00:00|134.15|132.75|133.21|131.81|134.32|132.92|132.92|131.52|1526
1653530400000|2022-05-26 02:00:00|133.3|131.9|133.73|132.33|134.05|132.65|133.08|131.68|1265
1653534000000|2022-05-26 03:00:00|133.76|132.36|133.69|132.29|133.86|132.46|132.77|131.37|1636
1653537600000|2022-05-26 04:00:00|133.7|132.3|132.83|131.43|133.74|132.34|132.73|131.33|1355
1653541200000|2022-05-26 05:00:00|132.85|131.45|130.46|129.06|133.38|131.98|130.15|128.75|2373
1653544800000|2022-05-26 06:00:00|130.44|129.04|130.09|128.69|130.54|129.14|129.28|127.88|2198
1653548400000|2022-05-26 07:00:00|130.08|128.68|130.39|128.99|130.58|129.18|129.11|127.71|1937
1653552000000|2022-05-26 08:00:00|130.38|128.98|124.24|122.84|130.47|129.07|122.98|121.58|3161
1653555600000|2022-05-26 09:00:00|124.23|122.83|125.06|123.66|125.77|124.37|123.38|121.98|1577
1653559200000|2022-05-26 10:00:00|125.05|123.65|124.81|123.41|125.41|124.01|124.81|123.41|913
1653562800000|2022-05-26 11:00:00|124.8|123.4|124.31|122.91|125.02|123.62|123.02|121.62|2461
1653566400000|2022-05-26 12:00:00|124.32|122.92|125.07|123.67|125.18|123.78|123.59|122.19|2941
1653570000000|2022-05-26 13:00:00|125.06|123.66|124.28|122.88|125.3|123.9|119.56|118.16|5594
1653573600000|2022-05-26 14:00:00|124.29|122.89|126.12|124.72|126.61|125.21|124.29|122.89|3609
1653577200000|2022-05-26 15:00:00|126.11|124.71|126.45|125.05|127.24|125.84|125.78|124.38|2515
1653580800000|2022-05-26 16:00:00|126.44|125.04|127.32|125.92|128.43|127.03|126.36|124.96|2336
1653584400000|2022-05-26 17:00:00|127.33|125.93|127|125.6|127.44|126.04|126.53|125.13|1644
1653588000000|2022-05-26 18:00:00|126.98|125.58|125.88|124.48|127.02|125.62|125.77|124.37|1727
1653591600000|2022-05-26 19:00:00|125.91|124.51|124.18|122.78|125.96|124.56|124.14|122.74|1982
1653595200000|2022-05-26 20:00:00|124.19|122.79|125.14|123.74|125.38|123.98|123.96|122.56|1786
1653598800000|2022-05-26 21:00:00|125.15|123.75|125.62|124.22|126.3|124.9|125.14|123.74|1199
1653602400000|2022-05-26 22:00:00|125.61|124.21|125.34|123.94|126.63|125.23|125.32|123.92|1524
1653606000000|2022-05-26 23:00:00|125.32|123.92|124.48|123.08|126.55|125.15|124.26|122.86|2508
1653609600000|2022-05-27 00:00:00|124.44|123.04|123.9|122.5|125.19|123.79|123.57|122.17|2573
1653613200000|2022-05-27 01:00:00|123.91|122.51|121.06|119.66|124.31|122.91|120.89|119.49|2995
1653616800000|2022-05-27 02:00:00|121.07|119.67|121.23|119.83|122.25|120.85|119.71|118.31|3153
1653620400000|2022-05-27 03:00:00|121.22|119.82|124.04|122.64|124.44|123.04|121.13|119.73|1870
1653624000000|2022-05-27 04:00:00|124.05|122.65|122.24|120.84|124.61|123.21|121.96|120.56|2014
1653627600000|2022-05-27 05:00:00|122.23|120.83|120.51|119.11|123.1|121.7|119.37|117.97|3033
1653631200000|2022-05-27 06:00:00|120.53|119.13|123.1|121.7|123.29|121.89|119.48|118.08|2611
1653634800000|2022-05-27 07:00:00|123.11|121.71|123.07|121.67|124.93|123.53|122.74|121.34|2015
1653638400000|2022-05-27 08:00:00|123.06|121.66|122.55|121.15|123.97|122.57|122.21|120.81|1916
1653642000000|2022-05-27 09:00:00|122.58|121.18|124.21|122.81|124.22|122.82|122.27|120.87|1569
1653645600000|2022-05-27 10:00:00|124.16|122.76|123.33|121.93|124.97|123.57|122.98|121.58|1841
1653649200000|2022-05-27 11:00:00|123.34|121.94|124.63|123.23|125.41|124.01|123.16|121.76|1504
1653652800000|2022-05-27 12:00:00|124.62|123.22|126.22|124.82|126.61|125.21|124.11|122.71|2464
1653656400000|2022-05-27 13:00:00|126.21|124.81|125.99|124.59|126.61|125.21|124.96|123.56|2524
1653660000000|2022-05-27 14:00:00|126.02|124.62|123.4|122|126.27|124.87|123.01|121.61|2136
1653663600000|2022-05-27 15:00:00|123.39|121.99|124.2|122.8|125.27|123.87|122.4|121|2884
1653667200000|2022-05-27 16:00:00|124.19|122.79|123.35|121.95|124.54|123.14|122.87|121.47|3174
1653670800000|2022-05-27 17:00:00|123.34|121.94|121.6|120.2|124.28|122.88|121.33|119.93|3383
1653674400000|2022-05-27 18:00:00|121.61|120.21|121.51|120.11|122.33|120.93|120.19|118.79|2861
1653678000000|2022-05-27 19:00:00|121.52|120.12|123.17|121.77|124.08|122.68|120.33|118.93|2869
1653681600000|2022-05-27 20:00:00|123.16|121.76|123.06|121.66|124.42|123.02|122.74|121.34|1761
1653721200000|2022-05-28 07:00:00|125.08|123.68|124.67|123.27|125.19|123.79|124.07|122.67|875
1653724800000|2022-05-28 08:00:00|124.68|123.28|124.29|122.89|125.13|123.73|123.97|122.57|972
1653728400000|2022-05-28 09:00:00|124.31|122.91|124.51|123.11|124.67|123.27|124.05|122.65|847
1653732000000|2022-05-28 10:00:00|124.5|123.1|124.65|123.25|125.12|123.72|123.94|122.54|722
1653735600000|2022-05-28 11:00:00|124.64|123.24|125.1|123.7|126.21|124.81|124.34|122.94|1324
1653739200000|2022-05-28 12:00:00|125.09|123.69|125.77|124.37|126.04|124.64|124.78|123.38|832
1653742800000|2022-05-28 13:00:00|125.78|124.38|126.18|124.78|126.54|125.14|125.43|124.03|1290
1653746400000|2022-05-28 14:00:00|126.17|124.77|125.53|124.13|126.41|125.01|125.17|123.77|705
1653750000000|2022-05-28 15:00:00|125.58|124.18|126.28|124.88|126.94|125.54|125.35|123.95|1238
1653753600000|2022-05-28 16:00:00|126.29|124.89|125.44|124.04|126.8|125.4|125.32|123.92|746
1653757200000|2022-05-28 17:00:00|125.45|124.05|125.44|124.04|126.07|124.67|124.78|123.38|1134
1653760800000|2022-05-28 18:00:00|125.45|124.05|126.38|124.98|126.56|125.16|125.43|124.03|556
1653764400000|2022-05-28 19:00:00|126.33|124.93|126.21|124.81|126.54|125.14|125.77|124.37|690
1653768000000|2022-05-28 20:00:00|126.23|124.83|126.33|124.93|126.41|125.01|125.71|124.31|579
1653771600000|2022-05-28 21:00:00|126.39|124.99|125.83|124.43|126.6|125.2|125.72|124.32|436
1653775200000|2022-05-28 22:00:00|125.82|124.42|125.32|123.92|125.83|124.43|125.09|123.69|489
1653778800000|2022-05-28 23:00:00|125.31|123.91|126.18|124.78|127.12|125.72|125.22|123.82|1176
1653782400000|2022-05-29 00:00:00|126.19|124.79|125.85|124.45|126.98|125.58|125.32|123.92|989
1653786000000|2022-05-29 01:00:00|125.86|124.46|124.99|123.59|126.07|124.67|124.43|123.03|1197
1653789600000|2022-05-29 02:00:00|124.95|123.55|123.99|122.59|125.45|124.05|123.85|122.45|1559
1653793200000|2022-05-29 03:00:00|123.98|122.58|124.88|123.48|125|123.6|123.85|122.45|826
1653796800000|2022-05-29 04:00:00|124.91|123.51|124.32|122.92|125.15|123.75|124.09|122.69|663
1653800400000|2022-05-29 05:00:00|124.33|122.93|125.04|123.64|125.04|123.64|124.11|122.71|618
1653804000000|2022-05-29 06:00:00|125.05|123.65|125.24|123.84|125.51|124.11|124.94|123.54|655
1653807600000|2022-05-29 07:00:00|125.25|123.85|125.49|124.09|125.71|124.31|125.12|123.72|590
1653811200000|2022-05-29 08:00:00|125.48|124.08|125.52|124.12|126.4|125|125.16|123.76|667
1653814800000|2022-05-29 09:00:00|125.53|124.13|125.18|123.78|125.71|124.31|124.97|123.57|736
1653818400000|2022-05-29 10:00:00|125.17|123.77|126.42|125.02|126.51|125.11|125.16|123.76|855
1653822000000|2022-05-29 11:00:00|126.4|125|126.54|125.14|126.74|125.34|126|124.6|843
1653825600000|2022-05-29 12:00:00|126.55|125.15|127.53|126.13|127.83|126.43|126.55|125.15|1283
1653829200000|2022-05-29 13:00:00|127.54|126.14|127.27|125.87|128.23|126.83|127.23|125.83|1064
1653832800000|2022-05-29 14:00:00|127.28|125.88|127.89|126.49|128.25|126.85|127.04|125.64|791
1653836400000|2022-05-29 15:00:00|127.91|126.51|126.91|125.51|127.91|126.51|126.77|125.37|693
1653840000000|2022-05-29 16:00:00|127.1|125.7|127.54|126.14|128.01|126.61|127.1|125.7|724
1653843600000|2022-05-29 17:00:00|127.55|126.15|127.48|126.08|128.1|126.7|127.02|125.62|691
1653847200000|2022-05-29 18:00:00|127.49|126.09|127.29|125.89|127.56|126.16|127.06|125.66|572
1653850800000|2022-05-29 19:00:00|127.3|125.9|128.23|126.83|128.26|126.86|127.12|125.72|924
1653854400000|2022-05-29 20:00:00|128.22|126.82|129.48|128.08|129.98|128.58|128.13|126.73|897
1653858000000|2022-05-29 21:00:00|129.47|128.07|129.19|127.79|129.58|128.18|129.08|127.68|484
1653861600000|2022-05-29 22:00:00|129.23|127.83|128.88|127.48|129.67|128.27|128.34|126.94|1240
1653865200000|2022-05-29 23:00:00|128.9|127.5|129.97|128.57|130.08|128.68|128.82|127.42|803
1653868800000|2022-05-30 00:00:00|129.96|128.56|129.14|127.74|130.39|128.99|128.85|127.45|1031
1653872400000|2022-05-30 01:00:00|129.16|127.76|132.38|130.98|132.67|131.27|129.07|127.67|1462
1653876000000|2022-05-30 02:00:00|132.4|131|133.42|132.02|134.12|132.72|132.37|130.97|1517
1653879600000|2022-05-30 03:00:00|133.47|132.07|133.01|131.61|134.14|132.74|132.89|131.49|920
1653883200000|2022-05-30 04:00:00|133.02|131.62|133.04|131.64|133.35|131.95|132.79|131.39|857
1653886800000|2022-05-30 05:00:00|133.05|131.65|134.98|133.58|135.03|133.63|133.01|131.61|1172
1653890400000|2022-05-30 06:00:00|134.99|133.59|135.62|134.22|136.61|135.21|134.72|133.32|1918
1653894000000|2022-05-30 07:00:00|135.63|134.23|135.69|134.29|136.06|134.66|135.27|133.87|958
1653897600000|2022-05-30 08:00:00|135.7|134.3|135.9|134.5|136.35|134.95|135.69|134.29|900
1653901200000|2022-05-30 09:00:00|135.93|134.53|135.3|133.9|136.1|134.7|134.52|133.12|1308
1653904800000|2022-05-30 10:00:00|135.29|133.89|134.75|133.35|135.67|134.27|134.73|133.33|900
1653908400000|2022-05-30 11:00:00|134.74|133.34|135.13|133.73|135.45|134.05|134.08|132.68|891
1653912000000|2022-05-30 12:00:00|135.12|133.72|134.46|133.06|135.89|134.49|133.32|131.92|1463
1653915600000|2022-05-30 13:00:00|134.45|133.05|134.52|133.12|134.75|133.35|133.68|132.28|1320
1653919200000|2022-05-30 14:00:00|134.51|133.11|134.4|133|136.18|134.78|134.21|132.81|1454
1653922800000|2022-05-30 15:00:00|134.41|133.01|134.88|133.48|135.47|134.07|134.22|132.82|1092
1653926400000|2022-05-30 16:00:00|134.89|133.49|135.15|133.75|136.1|134.7|134.35|132.95|1145
1653930000000|2022-05-30 17:00:00|135.2|133.8|135.51|134.11|136.09|134.69|134.99|133.59|923
1653933600000|2022-05-30 18:00:00|135.5|134.1|135.83|134.43|136.34|134.94|135.13|133.73|788
1653937200000|2022-05-30 19:00:00|135.81|134.41|136.25|134.85|136.47|135.07|135.23|133.83|842
1653940800000|2022-05-30 20:00:00|136.3|134.9|138.29|136.89|139.36|137.96|136.2|134.8|1952
1653944400000|2022-05-30 21:00:00|138.33|136.93|139|137.6|140.76|139.36|137.96|136.56|1826
1653948000000|2022-05-30 22:00:00|139.01|137.61|138.98|137.58|139.25|137.85|138|136.6|1467
1653951600000|2022-05-30 23:00:00|138.99|137.59|139.38|137.98|139.84|138.44|138.4|137|1704
1653955200000|2022-05-31 00:00:00|139.39|137.99|139.31|137.91|140.5|139.1|138.75|137.35|1653
1653958800000|2022-05-31 01:00:00|139.3|137.9|137.62|136.22|139.5|138.1|137.12|135.72|1340
1653962400000|2022-05-31 02:00:00|137.63|136.23|139.17|137.77|139.25|137.85|137.51|136.11|923
1653966000000|2022-05-31 03:00:00|139.21|137.81|138.52|137.12|139.73|138.33|138.35|136.95|1005
1653969600000|2022-05-31 04:00:00|138.48|137.08|138.08|136.68|138.57|137.17|137.72|136.32|847
1653973200000|2022-05-31 05:00:00|138.09|136.69|138.69|137.29|139.54|138.14|137.38|135.98|1603
1653976800000|2022-05-31 06:00:00|138.7|137.3|137.44|136.04|138.8|137.4|136.61|135.21|1702
1653980400000|2022-05-31 07:00:00|137.47|136.07|137.93|136.53|137.94|136.54|136.11|134.71|1647
1653984000000|2022-05-31 08:00:00|137.94|136.54|137.91|136.51|138.72|137.32|137.42|136.02|1145
1653987600000|2022-05-31 09:00:00|137.89|136.49|136.19|134.79|138.04|136.64|134.99|133.59|1597
1653991200000|2022-05-31 10:00:00|136.2|134.8|136.97|135.57|137.21|135.81|135.97|134.57|970
1653994800000|2022-05-31 11:00:00|136.98|135.58|137.17|135.77|137.66|136.26|136.7|135.3|1173
1653998400000|2022-05-31 12:00:00|137.21|135.81|136.22|134.82|137.67|136.27|135.78|134.38|1458
1654002000000|2022-05-31 13:00:00|136.21|134.81|134.53|133.13|137.37|135.97|133.65|132.25|2452
1654005600000|2022-05-31 14:00:00|134.52|133.12|135.98|134.58|136.49|135.09|133.72|132.32|2191
1654009200000|2022-05-31 15:00:00|135.99|134.59|137.84|136.44|138.71|137.31|134.94|133.54|1913
1654012800000|2022-05-31 16:00:00|137.85|136.45|136.79|135.39|138.42|137.02|135.72|134.32|2435
1654016400000|2022-05-31 17:00:00|136.77|135.37|137.86|136.46|137.86|136.46|135.8|134.4|1705
1654020000000|2022-05-31 18:00:00|137.84|136.44|135.11|133.71|138.04|136.64|135.11|133.71|1924
1654023600000|2022-05-31 19:00:00|135.07|133.67|135.96|134.56|136.3|134.9|134.36|132.96|1590
1654027200000|2022-05-31 20:00:00|135.94|134.54|136.67|135.27|136.69|135.29|135.37|133.97|947
1654030800000|2022-05-31 21:00:00|136.68|135.28|136.68|135.28|137.08|135.68|136.33|134.93|588
1654034400000|2022-05-31 22:00:00|136.67|135.27|139.42|138.02|139.52|138.12|136.59|135.19|1424
1654038000000|2022-05-31 23:00:00|139.46|138.06|138.6|137.2|139.57|138.17|138.38|136.98|1324
1654041600000|2022-06-01 00:00:00|138.64|137.24|140.91|139.51|141.18|139.78|136.8|135.4|2083
1654045200000|2022-06-01 01:00:00|140.93|139.53|138.74|137.34|141.05|139.65|137.96|136.56|1640
1654048800000|2022-06-01 02:00:00|138.78|137.38|139.07|137.67|139.11|137.71|137.91|136.51|1218
1654052400000|2022-06-01 03:00:00|139.08|137.68|137.23|135.83|139.09|137.69|135.76|134.36|1726
1654056000000|2022-06-01 04:00:00|137.25|135.85|137.49|136.09|137.97|136.57|136.08|134.68|1736
1654059600000|2022-06-01 05:00:00|137.5|136.1|136.52|135.12|137.92|136.52|135.09|133.69|1497
1654063200000|2022-06-01 06:00:00|136.54|135.14|137.05|135.65|137.86|136.46|136.37|134.97|1077
1654066800000|2022-06-01 07:00:00|137.08|135.68|136.28|134.88|137.61|136.21|136.19|134.79|1586
1654070400000|2022-06-01 08:00:00|136.29|134.89|136.6|135.2|136.76|135.36|135.99|134.59|940
1654074000000|2022-06-01 09:00:00|136.61|135.21|137.32|135.92|137.4|136|136.34|134.94|852
1654077600000|2022-06-01 10:00:00|137.34|135.94|136.86|135.46|138.34|136.94|136.74|135.34|1088
1654081200000|2022-06-01 11:00:00|136.83|135.43|136.15|134.75|137.52|136.12|135.81|134.41|2229
1654084800000|2022-06-01 12:00:00|136.18|134.78|136.99|135.59|138.32|136.92|135.95|134.55|2247
1654088400000|2022-06-01 13:00:00|137.04|135.64|137.57|136.17|138.31|136.91|136.83|135.43|2379
1654092000000|2022-06-01 14:00:00|137.59|136.19|133.84|132.44|137.75|136.35|132.45|131.05|2562
1654095600000|2022-06-01 15:00:00|133.81|132.41|131.74|130.34|133.81|132.41|131.67|130.27|2063
1654099200000|2022-06-01 16:00:00|131.75|130.35|130.98|129.58|131.91|130.51|130.03|128.63|2222
1654102800000|2022-06-01 17:00:00|130.97|129.57|129.69|128.29|131.01|129.61|129.3|127.9|1253
1654106400000|2022-06-01 18:00:00|129.7|128.3|129.31|127.91|130.74|129.34|129.07|127.67|1774
1654110000000|2022-06-01 19:00:00|129.32|127.92|129.2|127.8|129.41|128.01|128.44|127.04|1723
1654113600000|2022-06-01 20:00:00|129.23|127.83|126.35|124.95|129.28|127.88|124.8|123.4|2228
1654117200000|2022-06-01 21:00:00|126.34|124.94|126.35|124.95|126.75|125.35|126.25|124.85|635
1654120800000|2022-06-01 22:00:00|126.29|124.89|126.59|125.19|126.72|125.32|125.81|124.41|778
1654124400000|2022-06-01 23:00:00|126.6|125.2|127.29|125.89|128.43|127.03|126.41|125.01|1481
1654128000000|2022-06-02 00:00:00|127.3|125.9|126.98|125.58|127.52|126.12|126|124.6|1869
1654131600000|2022-06-02 01:00:00|127.04|125.64|127.49|126.09|128.21|126.81|126.77|125.37|1442
1654135200000|2022-06-02 02:00:00|127.48|126.08|127.56|126.16|128.12|126.72|126.88|125.48|1343
1654138800000|2022-06-02 03:00:00|127.57|126.17|126.6|125.2|127.63|126.23|125.58|124.18|1525
1654142400000|2022-06-02 04:00:00|126.59|125.19|126.26|124.86|126.63|125.23|125.28|123.88|1308
1654146000000|2022-06-02 05:00:00|126.25|124.85|126.48|125.08|126.67|125.27|125.42|124.02|1480
1654149600000|2022-06-02 06:00:00|126.49|125.09|127|125.6|127.12|125.72|126.17|124.77|603
1654153200000|2022-06-02 07:00:00|127.02|125.62|127.27|125.87|128.1|126.7|126.88|125.48|1290
1654156800000|2022-06-02 08:00:00|127.26|125.86|127.39|125.99|127.76|126.36|126.5|125.1|1177
1654160400000|2022-06-02 09:00:00|127.41|126.01|127.45|126.05|128.04|126.64|126.85|125.45|902
1654164000000|2022-06-02 10:00:00|127.46|126.06|128.17|126.77|128.61|127.21|127.04|125.64|1068
1654167600000|2022-06-02 11:00:00|128.15|126.75|128.99|127.59|129.11|127.71|127.7|126.3|1174
1654171200000|2022-06-02 12:00:00|129|127.6|128.06|126.66|129.1|127.7|127.85|126.45|1109
1654174800000|2022-06-02 13:00:00|128.08|126.68|127.12|125.72|128.57|127.17|125.83|124.43|2857
1654178400000|2022-06-02 14:00:00|127.1|125.7|127.96|126.56|128.21|126.81|126.8|125.4|2288
1654182000000|2022-06-02 15:00:00|127.9|126.5|128.28|126.88|128.99|127.59|127.86|126.46|1431
1654185600000|2022-06-02 16:00:00|128.36|126.96|128.61|127.21|129.23|127.83|127.98|126.58|1229
1654189200000|2022-06-02 17:00:00|128.6|127.2|128.51|127.11|129.21|127.81|127.97|126.57|1225
1654192800000|2022-06-02 18:00:00|128.52|127.12|128.17|126.77|129.42|128.02|127.95|126.55|954
1654196400000|2022-06-02 19:00:00|128.18|126.78|128.67|127.27|128.7|127.3|127.62|126.22|1217
1654200000000|2022-06-02 20:00:00|128.66|127.26|128.88|127.48|129.22|127.82|128.48|127.08|607
1654203600000|2022-06-02 21:00:00|128.86|127.46|129.51|128.11|129.56|128.16|128.78|127.38|365
1654207200000|2022-06-02 22:00:00|129.52|128.12|129.82|128.42|130.44|129.04|129.52|128.12|1036
1654210800000|2022-06-02 23:00:00|129.88|128.48|129.89|128.49|130.51|129.11|129.41|128.01|833
1654214400000|2022-06-03 00:00:00|129.9|128.5|129.45|128.05|130.51|129.11|129.34|127.94|989
1654218000000|2022-06-03 01:00:00|129.42|128.02|130.68|129.28|130.69|129.29|129.2|127.8|945
1654221600000|2022-06-03 02:00:00|130.69|129.29|130.4|129|130.72|129.32|130.08|128.68|645
1654225200000|2022-06-03 03:00:00|130.38|128.98|130.31|128.91|130.44|129.04|130|128.6|567
1654228800000|2022-06-03 04:00:00|130.32|128.92|129.28|127.88|130.62|129.22|129.18|127.78|585
1654232400000|2022-06-03 05:00:00|129.29|127.89|129.4|128|130.03|128.63|128.91|127.51|594
1654236000000|2022-06-03 06:00:00|129.38|127.98|128.91|127.51|129.64|128.24|128.88|127.48|616
1654239600000|2022-06-03 07:00:00|128.92|127.52|128.9|127.5|129.33|127.93|128.27|126.87|984
1654243200000|2022-06-03 08:00:00|128.89|127.49|128.39|126.99|129.32|127.92|128.17|126.77|888
1654246800000|2022-06-03 09:00:00|128.38|126.98|127.19|125.79|128.62|127.22|126.7|125.3|1619
1654250400000|2022-06-03 10:00:00|127.18|125.78|125.08|123.68|127.27|125.87|124.92|123.52|1557
1654254000000|2022-06-03 11:00:00|125.11|123.71|125.69|124.29|126.39|124.99|124.71|123.31|1533
1654257600000|2022-06-03 12:00:00|125.7|124.3|124.54|123.14|126.42|125.02|124.19|122.79|1863
1654261200000|2022-06-03 13:00:00|124.53|123.13|125.62|124.22|125.86|124.46|124.37|122.97|1953
1654264800000|2022-06-03 14:00:00|125.63|124.23|125.1|123.7|126.02|124.62|123.99|122.59|1345
1654268400000|2022-06-03 15:00:00|125.09|123.69|124.86|123.46|125.58|124.18|124.17|122.77|1288
1654272000000|2022-06-03 16:00:00|124.88|123.48|125.5|124.1|125.69|124.29|124.47|123.07|886
1654275600000|2022-06-03 17:00:00|125.47|124.07|125.29|123.89|126.19|124.79|124.88|123.48|1067
1654279200000|2022-06-03 18:00:00|125.28|123.88|125.27|123.87|125.54|124.14|124.86|123.46|889
1654282800000|2022-06-03 19:00:00|125.31|123.91|125.39|123.99|125.97|124.57|125.06|123.66|921
1654286400000|2022-06-03 20:00:00|125.38|123.98|126|124.6|126.19|124.79|125.23|123.83|613
1654326000000|2022-06-04 07:00:00|127.31|125.91|127.46|126.06|127.56|126.16|126.79|125.39|492
1654329600000|2022-06-04 08:00:00|127.47|126.07|128.26|126.86|128.34|126.94|127.21|125.81|732
1654333200000|2022-06-04 09:00:00|128.27|126.87|128.03|126.63|128.46|127.06|127.32|125.92|531
1654336800000|2022-06-04 10:00:00|128.04|126.64|128.5|127.1|128.54|127.14|127.87|126.47|549
1654340400000|2022-06-04 11:00:00|128.51|127.11|127.61|126.21|128.62|127.22|127.36|125.96|548
1654344000000|2022-06-04 12:00:00|127.62|126.22|127.01|125.61|127.63|126.23|126.4|125|771
1654347600000|2022-06-04 13:00:00|127|125.6|127.54|126.14|127.7|126.3|126.91|125.51|742
1654351200000|2022-06-04 14:00:00|127.53|126.13|128.26|126.86|129.41|128.01|126.91|125.51|1344
1654354800000|2022-06-04 15:00:00|128.32|126.92|128.44|127.04|129.06|127.66|128.17|126.77|832
1654358400000|2022-06-04 16:00:00|128.45|127.05|128.26|126.86|128.64|127.24|128.05|126.65|463
1654362000000|2022-06-04 17:00:00|128.24|126.84|128.18|126.78|128.39|126.99|127.43|126.03|628
1654365600000|2022-06-04 18:00:00|128.19|126.79|128.68|127.28|128.71|127.31|128.19|126.79|451
1654369200000|2022-06-04 19:00:00|128.9|127.5|128.35|126.95|128.9|127.5|128.05|126.65|684
1654372800000|2022-06-04 20:00:00|128.34|126.94|128.85|127.45|129.11|127.71|128.07|126.67|438
1654376400000|2022-06-04 21:00:00|128.89|127.49|128.55|127.15|129.11|127.71|128.33|126.93|481
1654380000000|2022-06-04 22:00:00|128.54|127.14|129.16|127.76|130.08|128.68|128.33|126.93|852
1654383600000|2022-06-04 23:00:00|129.15|127.75|129.14|127.74|129.46|128.06|128.83|127.43|721
1654387200000|2022-06-05 00:00:00|129.13|127.73|128.12|126.72|129.88|128.48|128.12|126.72|806
1654390800000|2022-06-05 01:00:00|128.11|126.71|126.47|125.07|128.12|126.72|126.41|125.01|974
1654394400000|2022-06-05 02:00:00|126.46|125.06|127.59|126.19|127.68|126.28|126.32|124.92|594
1654398000000|2022-06-05 03:00:00|127.6|126.2|127.81|126.41|128.11|126.71|127.16|125.76|572
1654401600000|2022-06-05 04:00:00|127.8|126.4|127.24|125.84|128|126.6|127.11|125.71|540
1654405200000|2022-06-05 05:00:00|127.25|125.85|128.06|126.66|128.18|126.78|126.88|125.48|692
1654408800000|2022-06-05 06:00:00|128.08|126.68|127.47|126.07|128.17|126.77|127.33|125.93|558
1654412400000|2022-06-05 07:00:00|127.46|126.06|127.16|125.76|127.69|126.29|127.13|125.73|560
1654416000000|2022-06-05 08:00:00|127.15|125.75|127.29|125.89|128.15|126.75|127.15|125.75|529
1654419600000|2022-06-05 09:00:00|127.28|125.88|127.16|125.76|127.47|126.07|126.5|125.1|847
1654423200000|2022-06-05 10:00:00|127.15|125.75|127.19|125.79|127.67|126.27|127.13|125.73|564
1654426800000|2022-06-05 11:00:00|127.2|125.8|127.6|126.2|127.7|126.3|127.05|125.65|455
1654430400000|2022-06-05 12:00:00|127.66|126.26|127.98|126.58|128.31|126.91|127.6|126.2|595
1654434000000|2022-06-05 13:00:00|127.99|126.59|127.32|125.92|128.19|126.79|127.14|125.74|759
1654437600000|2022-06-05 14:00:00|127.3|125.9|127.81|126.41|128|126.6|127.03|125.63|818
1654441200000|2022-06-05 15:00:00|127.82|126.42|129.08|127.68|129.14|127.74|127.82|126.42|1001
1654444800000|2022-06-05 16:00:00|129.06|127.66|128.08|126.68|130.05|128.65|128|126.6|1352
1654448400000|2022-06-05 17:00:00|128.07|126.67|128.96|127.56|129.18|127.78|127.9|126.5|1145
1654452000000|2022-06-05 18:00:00|128.97|127.57|128.16|126.76|129.31|127.91|128.11|126.71|668
1654455600000|2022-06-05 19:00:00|128.15|126.75|129.02|127.62|129.04|127.64|128.15|126.75|605
1654459200000|2022-06-05 20:00:00|129.03|127.63|128.8|127.4|129.28|127.88|128.78|127.38|791
1654462800000|2022-06-05 21:00:00|128.81|127.41|128.93|127.53|129.04|127.64|128.28|126.88|555
1654466400000|2022-06-05 22:00:00|128.94|127.54|128.64|127.24|129.31|127.91|128.01|126.61|927
1654470000000|2022-06-05 23:00:00|128.69|127.29|127.59|126.19|128.76|127.36|127.32|125.92|968
1654473600000|2022-06-06 00:00:00|127.58|126.18|129.65|128.25|129.74|128.34|126.92|125.52|1220
1654477200000|2022-06-06 01:00:00|129.67|128.27|131.32|129.92|131.5|130.1|129.66|128.26|1628
1654480800000|2022-06-06 02:00:00|131.34|129.94|131.08|129.68|131.91|130.51|130.46|129.06|1458
1654484400000|2022-06-06 03:00:00|131.09|129.69|132.11|130.71|132.34|130.94|131.05|129.65|1021
1654488000000|2022-06-06 04:00:00|132.1|130.7|132.11|130.71|132.58|131.18|131.77|130.37|1014
1654491600000|2022-06-06 05:00:00|132.15|130.75|131.11|129.71|132.33|130.93|131.02|129.62|825
1654495200000|2022-06-06 06:00:00|131.1|129.7|132.21|130.81|132.67|131.27|131.03|129.63|793
1654498800000|2022-06-06 07:00:00|132.2|130.8|132.51|131.11|133.18|131.78|132.16|130.76|846
1654502400000|2022-06-06 08:00:00|132.52|131.12|132.97|131.57|133.35|131.95|132.52|131.12|920
1654506000000|2022-06-06 09:00:00|132.98|131.58|133.3|131.9|133.4|132|132.96|131.56|779
1654509600000|2022-06-06 10:00:00|133.29|131.89|133.17|131.77|134.04|132.64|132.98|131.58|752
1654513200000|2022-06-06 11:00:00|133.18|131.78|132.56|131.16|133.65|132.25|132.24|130.84|827
1654516800000|2022-06-06 12:00:00|132.58|131.18|132.39|130.99|132.96|131.56|132.05|130.65|682
1654520400000|2022-06-06 13:00:00|132.38|130.98|132.17|130.77|132.61|131.21|131.04|129.64|1325
1654524000000|2022-06-06 14:00:00|132.18|130.78|131.82|130.42|133.2|131.8|131.58|130.18|1636
1654527600000|2022-06-06 15:00:00|131.85|130.45|131.87|130.47|132.06|130.66|130.29|128.89|1926
1654531200000|2022-06-06 16:00:00|131.88|130.48|130.23|128.83|131.92|130.52|129.77|128.37|1572
1654534800000|2022-06-06 17:00:00|130.27|128.87|130.07|128.67|130.45|129.05|129.29|127.89|1742
1654538400000|2022-06-06 18:00:00|130.06|128.66|130|128.6|130.33|128.93|129.39|127.99|1027
1654542000000|2022-06-06 19:00:00|129.99|128.59|130.51|129.11|130.67|129.27|129.77|128.37|1100
1654545600000|2022-06-06 20:00:00|130.5|129.1|130.27|128.87|130.54|129.14|128.96|127.56|1208
1654549200000|2022-06-06 21:00:00|130.26|128.86|130.91|129.51|130.96|129.56|130.23|128.83|615
1654552800000|2022-06-06 22:00:00|130.92|129.52|130.19|128.79|131.53|130.13|130.02|128.62|670
1654556400000|2022-06-06 23:00:00|130.15|128.75|131|129.6|131.33|129.93|130|128.6|1034
1654560000000|2022-06-07 00:00:00|130.99|129.59|125.23|123.83|131.16|129.76|124.93|123.53|3498
1654563600000|2022-06-07 01:00:00|125.21|123.81|123.95|122.55|125.67|124.27|122.55|121.15|2493
1654567200000|2022-06-07 02:00:00|123.97|122.57|124.07|122.67|124.45|123.05|122.7|121.3|2076
1654570800000|2022-06-07 03:00:00|124.06|122.66|125.49|124.09|125.66|124.26|123.82|122.42|1179
1654574400000|2022-06-07 04:00:00|125.52|124.12|125.16|123.76|125.55|124.15|124.8|123.4|829
1654578000000|2022-06-07 05:00:00|125.14|123.74|124.9|123.5|125.41|124.01|124.37|122.97|1033
1654581600000|2022-06-07 06:00:00|124.89|123.49|125.14|123.74|125.36|123.96|124.78|123.38|697
1654585200000|2022-06-07 07:00:00|125.12|123.72|125.27|123.87|125.53|124.13|125.07|123.67|600
1654588800000|2022-06-07 08:00:00|125.25|123.85|126.12|124.72|126.3|124.9|125.19|123.79|855
1654592400000|2022-06-07 09:00:00|126.15|124.75|125.36|123.96|126.19|124.79|125.31|123.91|607
1654596000000|2022-06-07 10:00:00|125.41|124.01|125.59|124.19|126.13|124.73|125.18|123.78|453
1654599600000|2022-06-07 11:00:00|125.58|124.18|125.19|123.79|125.81|124.41|123.97|122.57|1785
1654603200000|2022-06-07 12:00:00|125.25|123.85|124.86|123.46|125.28|123.88|124.05|122.65|1086
1654606800000|2022-06-07 13:00:00|124.85|123.45|125.47|124.07|126.17|124.77|124.41|123.01|1457
1654610400000|2022-06-07 14:00:00|125.48|124.08|126.39|124.99|127.13|125.73|125.09|123.69|1665
1654614000000|2022-06-07 15:00:00|126.4|125|125.99|124.59|126.86|125.46|125.83|124.43|1612
1654617600000|2022-06-07 16:00:00|125.98|124.58|126.32|125.02|126.81|125.51|125.31|124.01|1125
1654621200000|2022-06-07 17:00:00|126.31|125.01|126.46|125.16|127.03|125.73|126.16|124.86|1029
1654624800000|2022-06-07 18:00:00|126.45|125.15|127.95|126.65|128.16|126.86|126.42|125.12|1250
1654628400000|2022-06-07 19:00:00|127.96|126.66|130.48|129.18|131.14|129.84|127.88|126.58|2149
1654632000000|2022-06-07 20:00:00|130.47|129.17|131.82|130.52|133.01|131.71|130.41|129.11|2206
1654635600000|2022-06-07 21:00:00|131.81|130.51|131.35|130.05|132.48|131.18|131.05|129.75|831
1654639200000|2022-06-07 22:00:00|131.34|130.04|128.65|127.35|132.29|130.99|126.26|124.96|2342
1654642800000|2022-06-07 23:00:00|128.69|127.39|129.06|127.76|129.78|128.48|127.67|126.37|2502
1654646400000|2022-06-08 00:00:00|129.09|127.79|129.32|128.02|129.94|128.64|128.84|127.54|1316
1654650000000|2022-06-08 01:00:00|129.36|128.06|130.03|128.73|130.09|128.79|128.04|126.74|1736
1654653600000|2022-06-08 02:00:00|130.01|128.71|129.57|128.27|131.27|129.97|129.56|128.26|1111
1654657200000|2022-06-08 03:00:00|129.6|128.3|126.53|125.23|129.66|128.36|125.87|124.57|2999
1654660800000|2022-06-08 04:00:00|126.54|125.24|126.99|125.69|128.68|127.38|125.91|124.61|2110
1654664400000|2022-06-08 05:00:00|127|125.7|128.08|126.78|128.54|127.24|126.87|125.57|1202
1654668000000|2022-06-08 06:00:00|128.07|126.77|127.89|126.59|128.49|127.19|127.27|125.97|1004
1654671600000|2022-06-08 07:00:00|127.88|126.58|127.31|126.01|128.17|126.87|126.92|125.62|1490
1654675200000|2022-06-08 08:00:00|127.36|126.06|127.51|126.21|127.6|126.3|126.8|125.5|1251
1654678800000|2022-06-08 09:00:00|127.5|126.2|127.89|126.59|127.93|126.63|126.95|125.65|1109
1654682400000|2022-06-08 10:00:00|127.95|126.65|127.27|125.97|127.95|126.65|127|125.7|773
1654686000000|2022-06-08 11:00:00|127.28|125.98|127.24|125.94|127.93|126.63|126.96|125.66|1017
1654689600000|2022-06-08 12:00:00|127.22|125.92|126.05|124.75|127.41|126.11|125.78|124.48|1670
1654693200000|2022-06-08 13:00:00|126.04|124.74|128.26|126.96|129.04|127.74|125.87|124.57|2367
1654696800000|2022-06-08 14:00:00|128.3|127|127.06|125.76|128.56|127.26|126.83|125.53|2461
1654700400000|2022-06-08 15:00:00|127.09|125.79|127.87|126.57|128.03|126.73|126.88|125.58|1378
1654704000000|2022-06-08 16:00:00|127.88|126.58|126.96|125.66|128.3|127|126.36|125.06|1579
1654707600000|2022-06-08 17:00:00|126.99|125.69|126.87|125.57|127.27|125.97|126.45|125.15|927
1654711200000|2022-06-08 18:00:00|126.89|125.59|126.16|124.86|127.22|125.92|124.85|123.55|1424
1654714800000|2022-06-08 19:00:00|126.15|124.85|126.25|124.95|126.65|125.35|125.37|124.07|1379
1654718400000|2022-06-08 20:00:00|126.24|124.94|126.23|124.93|127.04|125.74|126.12|124.82|711
1654722000000|2022-06-08 21:00:00|126.25|124.95|127.25|125.95|127.29|125.99|126.24|124.94|535
1654725600000|2022-06-08 22:00:00|127.28|125.98|126.15|124.85|127.38|126.08|126.06|124.76|1052
1654729200000|2022-06-08 23:00:00|126.17|124.87|125.94|124.64|126.56|125.26|125.72|124.42|1159
1654732800000|2022-06-09 00:00:00|125.98|124.68|125.95|124.65|126.26|124.96|124.84|123.54|1411
1654736400000|2022-06-09 01:00:00|125.96|124.66|124.98|123.68|126.64|125.34|124.98|123.68|1080
1654740000000|2022-06-09 02:00:00|125.01|123.71|125.82|124.52|126.36|125.06|124.86|123.56|1252
1654743600000|2022-06-09 03:00:00|125.86|124.56|126.14|124.84|126.34|125.04|125.71|124.41|827
1654747200000|2022-06-09 04:00:00|126.16|124.86|126.02|124.72|126.31|125.01|125.68|124.38|610
1654750800000|2022-06-09 05:00:00|126.04|124.74|126.42|125.12|126.96|125.66|125.91|124.61|724
1654754400000|2022-06-09 06:00:00|126.43|125.13|126.26|124.96|127.08|125.78|125.84|124.54|1134
1654758000000|2022-06-09 07:00:00|126.31|125.01|127.37|126.07|127.37|126.07|126.25|124.95|902
1654761600000|2022-06-09 08:00:00|127.36|126.06|127.25|125.95|127.48|126.18|126.82|125.52|1063
1654765200000|2022-06-09 09:00:00|127.27|125.97|127.56|126.26|128.28|126.98|127.26|125.96|800
1654768800000|2022-06-09 10:00:00|127.58|126.28|127.05|125.75|127.67|126.37|126.9|125.6|840
1654772400000|2022-06-09 11:00:00|127.06|125.76|126.36|125.06|127.26|125.96|126.36|125.06|1169
1654776000000|2022-06-09 12:00:00|126.37|125.07|125.96|124.66|126.92|125.62|125.27|123.97|1661
1654779600000|2022-06-09 13:00:00|125.97|124.67|126.13|124.83|126.18|124.88|125.05|123.75|1761
1654783200000|2022-06-09 14:00:00|126.16|124.86|125.57|124.27|126.27|124.97|125.55|124.25|1396
1654786800000|2022-06-09 15:00:00|125.6|124.3|126.22|124.92|126.36|125.06|125.16|123.86|1125
1654790400000|2022-06-09 16:00:00|126.16|124.86|126.56|125.26|126.58|125.28|125.75|124.45|1017
1654794000000|2022-06-09 17:00:00|126.55|125.25|126.51|125.21|127.14|125.84|126.12|124.82|1236
1654797600000|2022-06-09 18:00:00|126.52|125.22|125.92|124.62|126.58|125.28|125.74|124.44|925
1654801200000|2022-06-09 19:00:00|125.93|124.63|124.39|123.09|125.93|124.63|124.3|123|1229
1654804800000|2022-06-09 20:00:00|124.4|123.1|124.93|123.63|125.15|123.85|123.61|122.31|1037
1654808400000|2022-06-09 21:00:00|124.94|123.64|124.96|123.66|125.28|123.98|124.93|123.63|525
1654812000000|2022-06-09 22:00:00|124.95|123.65|124.7|123.4|125.3|124|124.43|123.13|462
1654815600000|2022-06-09 23:00:00|124.65|123.35|124.55|123.25|125.16|123.86|123.94|122.64|1130
1654819200000|2022-06-10 00:00:00|124.57|123.27|123.79|122.49|125.04|123.74|121.91|120.61|2026
1654822800000|2022-06-10 01:00:00|123.82|122.52|123.86|122.56|124.25|122.95|123.24|121.94|1070
1654826400000|2022-06-10 02:00:00|123.87|122.57|124.67|123.37|124.7|123.4|123.75|122.45|627
1654830000000|2022-06-10 03:00:00|124.71|123.41|124.96|123.66|125.7|124.4|124.71|123.41|882
1654833600000|2022-06-10 04:00:00|124.95|123.65|125.05|123.75|125.26|123.96|124.46|123.16|617
1654837200000|2022-06-10 05:00:00|125.06|123.76|125.14|123.84|125.81|124.51|125.05|123.75|644
1654840800000|2022-06-10 06:00:00|125.15|123.85|125.06|123.76|125.62|124.32|124.96|123.66|849
1654844400000|2022-06-10 07:00:00|125.08|123.78|125.07|123.77|125.56|124.26|125.03|123.73|683
1654848000000|2022-06-10 08:00:00|125.06|123.76|124.64|123.34|125.5|124.2|124.44|123.14|632
1654851600000|2022-06-10 09:00:00|124.65|123.35|123.65|122.35|124.66|123.36|123.46|122.16|1186
1654855200000|2022-06-10 10:00:00|123.68|122.38|124.26|122.96|124.44|123.14|123.46|122.16|681
1654858800000|2022-06-10 11:00:00|124.25|122.95|124.19|122.89|124.65|123.35|123.93|122.63|493
1654862400000|2022-06-10 12:00:00|124.2|122.9|121.22|119.92|124.66|123.36|119.51|118.21|2975
1654866000000|2022-06-10 13:00:00|121.17|119.87|120.44|119.14|121.49|120.19|119.56|118.26|2871
1654869600000|2022-06-10 14:00:00|120.43|119.13|121.83|120.53|122.41|121.11|120|118.7|1536
1654873200000|2022-06-10 15:00:00|121.86|120.56|121.42|120.12|122.21|120.91|120.95|119.65|1194
1654876800000|2022-06-10 16:00:00|121.41|120.11|119.14|117.84|121.55|120.25|117.72|116.42|2664
1654880400000|2022-06-10 17:00:00|119.12|117.82|119.44|118.14|119.85|118.55|118.84|117.54|1568
1654884000000|2022-06-10 18:00:00|119.43|118.13|119.02|117.72|119.58|118.28|118.49|117.19|988
1654887600000|2022-06-10 19:00:00|119.03|117.73|119.01|117.71|120.01|118.71|118.74|117.44|1296
1654891200000|2022-06-10 20:00:00|119.03|117.73|119.9|118.6|120.2|118.9|119.01|117.71|707
1654930800000|2022-06-11 07:00:00|121.46|120.16|121.35|120.05|122.03|120.73|121.19|119.89|605
1654934400000|2022-06-11 08:00:00|121.36|120.06|118.35|117.05|121.69|120.39|118.35|117.05|1224
1654938000000|2022-06-11 09:00:00|118.32|117.02|119.7|118.4|120.2|118.9|117.12|115.82|2316
1654941600000|2022-06-11 10:00:00|119.68|118.38|119.21|117.91|120.22|118.92|118.8|117.5|863
1654945200000|2022-06-11 11:00:00|119.2|117.9|117.2|115.9|119.2|117.9|116.25|114.95|2429
1654948800000|2022-06-11 12:00:00|117.18|115.88|114.37|113.07|117.92|116.62|114.37|113.07|1979
1654952400000|2022-06-11 13:00:00|114.35|113.05|116.19|114.89|116.32|115.02|113.95|112.65|2194
1654956000000|2022-06-11 14:00:00|116.2|114.9|113.05|111.75|116.27|114.97|112.81|111.51|2060
1654959600000|2022-06-11 15:00:00|113.06|111.76|112.05|110.75|113.46|112.16|110.37|109.07|3915
1654963200000|2022-06-11 16:00:00|112.04|110.74|113.22|111.92|113.57|112.27|111.2|109.9|2561
1654966800000|2022-06-11 17:00:00|113.21|111.91|113.1|111.8|113.47|112.17|112.22|110.92|1817
1654970400000|2022-06-11 18:00:00|113.11|111.81|113.94|112.64|114.66|113.36|112.83|111.53|1725
1654974000000|2022-06-11 19:00:00|113.98|112.68|113.37|112.07|114.62|113.32|113.34|112.04|1271
1654977600000|2022-06-11 20:00:00|113.36|112.06|112.52|111.22|113.49|112.19|112.37|111.07|1288
1654981200000|2022-06-11 21:00:00|112.53|111.23|113.84|112.54|113.89|112.59|112.35|111.05|557
1654984800000|2022-06-11 22:00:00|113.85|112.55|113.98|112.68|114.23|112.93|113.67|112.37|526
1654988400000|2022-06-11 23:00:00|113.97|112.67|112.35|111.05|113.97|112.67|111.72|110.42|1383
1654992000000|2022-06-12 00:00:00|112.36|111.06|112.99|111.69|113.22|111.92|111.85|110.55|1006
1654995600000|2022-06-12 01:00:00|112.97|111.67|110.14|108.84|113.02|111.72|109.9|108.6|1943
1654999200000|2022-06-12 02:00:00|110.13|108.83|105.98|104.68|110.86|109.56|105.4|104.1|3597
1655002800000|2022-06-12 03:00:00|105.97|104.67|107.23|105.93|108.05|106.75|105.81|104.51|2197
1655006400000|2022-06-12 04:00:00|107.22|105.92|106|104.7|108.3|107|105.56|104.26|1693
1655010000000|2022-06-12 05:00:00|105.99|104.69|105.22|103.92|106.29|104.99|104.9|103.6|2424
1655013600000|2022-06-12 06:00:00|105.21|103.91|106.34|105.04|107.18|105.88|105.03|103.73|1554
1655017200000|2022-06-12 07:00:00|106.35|105.05|107.38|106.08|107.47|106.17|105.74|104.44|1365
1655020800000|2022-06-12 08:00:00|107.37|106.07|107.9|106.6|108.48|107.18|107.01|105.71|1691
1655024400000|2022-06-12 09:00:00|107.91|106.61|106.76|105.46|108.39|107.09|106.49|105.19|1332
1655028000000|2022-06-12 10:00:00|106.74|105.44|106.92|105.62|107.47|106.17|106.42|105.12|1607
1655031600000|2022-06-12 11:00:00|106.91|105.61|107.25|105.95|107.73|106.43|105.93|104.63|1450
1655035200000|2022-06-12 12:00:00|107.27|105.97|107|105.7|108.01|106.71|106.82|105.52|1103
1655038800000|2022-06-12 13:00:00|106.99|105.69|106.27|104.97|107.36|106.06|105.79|104.49|1531
1655042400000|2022-06-12 14:00:00|106.24|104.94|110.35|109.05|111.16|109.86|104.92|103.62|3407
1655046000000|2022-06-12 15:00:00|110.36|109.06|111.02|109.72|112.5|111.2|110.28|108.98|3307
1655049600000|2022-06-12 16:00:00|111|109.7|109.45|108.15|111.48|110.18|109|107.7|1852
1655053200000|2022-06-12 17:00:00|109.44|108.14|110.15|108.85|110.57|109.27|109.38|108.08|1468
1655056800000|2022-06-12 18:00:00|110.14|108.84|109.29|107.99|110.26|108.96|109.13|107.83|1227
1655060400000|2022-06-12 19:00:00|109.28|107.98|108.18|106.88|109.57|108.27|108.02|106.72|2238
1655064000000|2022-06-12 20:00:00|108.17|106.87|107.93|106.63|108.65|107.35|107.74|106.44|1260
1655067600000|2022-06-12 21:00:00|107.96|106.66|107.84|106.54|108.53|107.23|107.7|106.4|965
1655071200000|2022-06-12 22:00:00|107.83|106.53|106.08|104.78|107.83|106.53|105.92|104.62|1647
1655074800000|2022-06-12 23:00:00|106.09|104.79|103.58|102.28|106.85|105.55|103.53|102.23|2722
1655078400000|2022-06-13 00:00:00|103.59|102.29|102.15|100.85|105.04|103.74|101.85|100.55|4016
1655082000000|2022-06-13 01:00:00|102.17|100.87|100.51|99.21|102.62|101.32|98.88|97.58|4474
1655085600000|2022-06-13 02:00:00|100.52|99.22|98.21|96.91|100.71|99.41|98.13|96.83|3434
1655089200000|2022-06-13 03:00:00|98.2|96.9|98.83|97.53|99.95|98.65|96.23|94.93|4173
1655092800000|2022-06-13 04:00:00|98.86|97.56|98.33|97.03|101.31|100.01|98.33|97.03|3114
1655096400000|2022-06-13 05:00:00|98.32|97.02|96.59|95.29|99.45|98.15|96.3|95|2549
1655100000000|2022-06-13 06:00:00|96.57|95.27|96.47|95.17|98.01|96.71|95.06|93.76|3316
1655103600000|2022-06-13 07:00:00|96.46|95.16|94.33|93.03|97.55|96.25|92.97|91.67|3812
1655107200000|2022-06-13 08:00:00|94.34|93.04|91.08|89.78|95.33|94.03|90.86|89.56|4941
1655110800000|2022-06-13 09:00:00|91.07|89.77|92.81|91.51|94.07|92.77|88.52|87.22|5056
1655114400000|2022-06-13 10:00:00|92.87|91.57|92.08|90.78|93.65|92.35|91.6|90.3|4011
1655118000000|2022-06-13 11:00:00|92.1|90.8|91.18|89.88|92.56|91.26|89.93|88.63|3796
1655121600000|2022-06-13 12:00:00|91.21|89.91|91.62|90.32|93.95|92.65|91.21|89.91|3656
1655125200000|2022-06-13 13:00:00|91.61|90.31|93.15|91.85|95.32|94.02|90.7|89.4|4650
1655128800000|2022-06-13 14:00:00|93.14|91.84|90.45|89.15|93.46|92.16|88.87|87.57|4877
1655132400000|2022-06-13 15:00:00|90.44|89.14|93.85|92.55|94.46|93.16|90.12|88.82|4664
1655136000000|2022-06-13 16:00:00|93.86|92.56|94.47|93.17|96.1|94.8|93.07|91.77|3962
1655139600000|2022-06-13 17:00:00|94.46|93.16|94.27|92.97|94.62|93.32|92.85|91.55|2535
1655143200000|2022-06-13 18:00:00|94.26|92.96|94.19|92.89|95.44|94.14|93.94|92.64|1924
1655146800000|2022-06-13 19:00:00|94.18|92.88|94.14|92.84|94.62|93.32|93.58|92.28|1752
1655150400000|2022-06-13 20:00:00|94.19|92.89|95.11|93.81|97.25|95.95|94.19|92.89|1320
1655154000000|2022-06-13 21:00:00|95.13|93.83|93.96|92.66|95.53|94.23|93.74|92.44|1033
1655157600000|2022-06-13 22:00:00|93.95|92.65|90.85|89.55|94.28|92.98|90.69|89.39|2456
1655161200000|2022-06-13 23:00:00|90.86|89.56|92.41|91.11|92.59|91.29|90.16|88.86|3567
1655164800000|2022-06-14 00:00:00|92.39|91.09|90.32|89.02|93.13|91.83|90.32|89.02|2618
1655168400000|2022-06-14 01:00:00|90.34|89.04|86.24|84.94|90.6|89.3|86.23|84.93|4277
1655172000000|2022-06-14 02:00:00|86.26|84.96|89.92|88.62|90.02|88.72|85.81|84.51|4592
1655175600000|2022-06-14 03:00:00|89.95|88.65|92.91|91.61|93.34|92.04|89.08|87.78|4025
1655179200000|2022-06-14 04:00:00|92.95|91.65|91.59|90.29|94.21|92.91|90.95|89.65|3065
1655182800000|2022-06-14 05:00:00|91.6|90.3|95.91|94.61|96.75|95.45|91.38|90.08|3705
1655186400000|2022-06-14 06:00:00|95.9|94.6|95.93|94.63|96.28|94.98|94.73|93.43|2712
1655190000000|2022-06-14 07:00:00|95.94|94.64|96.01|94.71|96.62|95.32|93.91|92.61|3091
1655193600000|2022-06-14 08:00:00|96|94.7|94.9|93.6|96.18|94.88|94.7|93.4|2044
1655197200000|2022-06-14 09:00:00|94.94|93.64|92.71|91.41|95.02|93.72|92.71|91.41|2190
1655200800000|2022-06-14 10:00:00|92.73|91.43|93.06|91.76|94.07|92.77|92.31|91.01|1849
1655204400000|2022-06-14 11:00:00|93.07|91.77|92.33|91.03|93.31|92.01|91.24|89.94|2478
1655208000000|2022-06-14 12:00:00|92.34|91.04|93.24|91.94|94.16|92.86|91.24|89.94|2464
1655211600000|2022-06-14 13:00:00|93.23|91.93|94.02|92.72|94.83|93.53|92.55|91.25|2893
1655215200000|2022-06-14 14:00:00|94|92.7|94.34|93.04|94.56|93.26|92.85|91.55|2882
1655218800000|2022-06-14 15:00:00|94.33|93.03|95.33|94.03|95.66|94.36|93.93|92.63|2534
1655222400000|2022-06-14 16:00:00|95.32|94.02|94.03|92.73|95.79|94.49|93.65|92.35|2232
1655226000000|2022-06-14 17:00:00|94.02|92.72|93.42|92.12|94.65|93.35|93.2|91.9|1998
1655229600000|2022-06-14 18:00:00|93.43|92.13|93.82|92.52|95.5|94.2|93.24|91.94|2392
1655233200000|2022-06-14 19:00:00|93.81|92.51|93.55|92.25|93.96|92.66|92.72|91.42|1302
1655236800000|2022-06-14 20:00:00|93.57|92.27|92.86|91.56|93.63|92.33|92.23|90.93|1412
1655240400000|2022-06-14 21:00:00|92.85|91.55|91.55|90.25|93.17|91.87|90.88|89.58|1072
1655244000000|2022-06-14 22:00:00|91.54|90.24|92.44|91.14|92.78|91.48|91.35|90.05|1058
1655247600000|2022-06-14 23:00:00|92.35|91.05|94.72|93.42|95.12|93.82|92.27|90.97|2403
1655251200000|2022-06-15 00:00:00|94.71|93.41|93.85|92.55|95.36|94.06|93.65|92.35|1991
1655254800000|2022-06-15 01:00:00|93.86|92.56|95.65|94.35|95.77|94.47|93.74|92.44|1676
1655258400000|2022-06-15 02:00:00|95.63|94.33|94.24|92.94|95.69|94.39|93.45|92.15|1373
1655262000000|2022-06-15 03:00:00|94.25|92.95|91.97|90.67|94.6|93.3|91.73|90.43|1602
1655265600000|2022-06-15 04:00:00|91.96|90.66|90.36|89.06|92.22|90.92|89.25|87.95|2923
1655269200000|2022-06-15 05:00:00|90.37|89.07|89.24|87.94|91.32|90.02|88.16|86.86|2990
1655272800000|2022-06-15 06:00:00|89.23|87.93|90.34|89.04|90.65|89.35|88.34|87.04|2219
1655276400000|2022-06-15 07:00:00|90.28|88.98|88.93|87.63|90.66|89.36|88.3|87|2230
1655280000000|2022-06-15 08:00:00|88.94|87.64|86.52|85.22|88.94|87.64|86.28|84.98|3988
1655283600000|2022-06-15 09:00:00|86.55|85.25|87.21|85.91|87.61|86.31|85.99|84.69|3726
1655287200000|2022-06-15 10:00:00|87.25|85.95|88.22|86.92|89.25|87.95|86.79|85.49|3107
1655290800000|2022-06-15 11:00:00|88.23|86.93|90.69|89.39|91.09|89.79|87.73|86.43|2591
1655294400000|2022-06-15 12:00:00|90.67|89.37|90.43|89.13|92.23|90.93|90.18|88.88|2511
1655298000000|2022-06-15 13:00:00|90.42|89.12|92.41|91.11|92.94|91.64|90.24|88.94|2830
1655301600000|2022-06-15 14:00:00|92.4|91.1|90.92|89.62|93.09|91.79|90.23|88.93|2699
1655305200000|2022-06-15 15:00:00|90.91|89.61|92.13|90.83|92.26|90.96|90.53|89.23|2165
1655308800000|2022-06-15 16:00:00|92.12|90.82|89.87|88.57|92.65|91.35|89.26|87.96|2465
1655312400000|2022-06-15 17:00:00|89.85|88.55|91.75|90.45|92.2|90.9|88.98|87.68|2770
1655316000000|2022-06-15 18:00:00|91.76|90.46|95.4|94.1|97.65|96.35|88.16|86.86|6089
1655319600000|2022-06-15 19:00:00|95.39|94.09|97.25|95.95|98.83|97.53|95.36|94.06|5373
1655323200000|2022-06-15 20:00:00|97.28|95.98|97.82|96.52|98.27|96.97|96.65|95.35|2261
1655326800000|2022-06-15 21:00:00|97.83|96.53|99.56|98.26|100.48|99.18|97.74|96.44|1109
1655330400000|2022-06-15 22:00:00|99.57|98.27|100.22|98.92|102.12|100.82|99.57|98.27|2342
1655334000000|2022-06-15 23:00:00|100.17|98.87|101.49|100.19|101.63|100.33|99.77|98.47|1813
1655337600000|2022-06-16 00:00:00|101.54|100.24|101.18|99.88|102.99|101.69|100.56|99.26|2461
1655341200000|2022-06-16 01:00:00|101.17|99.87|100.11|98.81|102.53|101.23|100.05|98.75|2174
1655344800000|2022-06-16 02:00:00|100.1|98.8|100.68|99.38|101.34|100.04|100.04|98.74|1413
1655348400000|2022-06-16 03:00:00|100.66|99.36|99.61|98.31|101.13|99.83|99.5|98.2|1470
1655352000000|2022-06-16 04:00:00|99.63|98.33|98.92|97.62|100.49|99.19|98.8|97.5|1270
1655355600000|2022-06-16 05:00:00|98.93|97.63|98.47|97.17|100.2|98.9|98.08|96.78|1594
1655359200000|2022-06-16 06:00:00|98.44|97.14|97.45|96.15|98.67|97.37|97.12|95.82|1235
1655362800000|2022-06-16 07:00:00|97.43|96.13|96.62|95.32|98.09|96.79|96.3|95|2085
1655366400000|2022-06-16 08:00:00|96.61|95.31|97.05|95.75|97.38|96.08|95.99|94.69|1570
1655370000000|2022-06-16 09:00:00|97.04|95.74|94.39|93.09|97.07|95.77|93.75|92.45|2357
1655373600000|2022-06-16 10:00:00|94.41|93.11|94.24|92.94|94.65|93.35|92.79|91.49|1792
1655377200000|2022-06-16 11:00:00|94.23|92.93|93.22|91.92|94.65|93.35|92.25|90.95|2281
1655380800000|2022-06-16 12:00:00|93.17|91.87|93.6|92.3|95.66|94.36|92.95|91.65|2788
1655384400000|2022-06-16 13:00:00|93.58|92.28|92.78|91.48|95.14|93.84|91.76|90.46|3589
1655388000000|2022-06-16 14:00:00|92.75|91.45|92.95|91.65|93.95|92.65|91.57|90.27|3518
1655391600000|2022-06-16 15:00:00|92.96|91.66|94.5|93.2|95.06|93.76|92.95|91.65|2540
1655395200000|2022-06-16 16:00:00|94.49|93.19|95.03|93.73|95.25|93.95|93.58|92.28|1979
1655398800000|2022-06-16 17:00:00|95.07|93.77|94.71|93.41|95.71|94.41|94.63|93.33|1898
1655402400000|2022-06-16 18:00:00|94.69|93.39|94.45|93.15|94.88|93.58|93.91|92.61|1205
1655406000000|2022-06-16 19:00:00|94.44|93.14|93|91.7|95.03|93.73|92.6|91.3|2022
1655409600000|2022-06-16 20:00:00|93.01|91.71|93.98|92.68|94.35|93.05|92.86|91.56|1742
1655413200000|2022-06-16 21:00:00|94.01|92.71|93.26|91.96|95.27|93.97|93.19|91.89|1065
1655416800000|2022-06-16 22:00:00|93.25|91.95|92.87|91.57|93.32|92.02|92.86|91.56|133
1655420400000|2022-06-16 23:00:00|91.77|90.47|91.59|90.29|92.05|90.75|90.71|89.41|1965
1655424000000|2022-06-17 00:00:00|91.6|90.3|92.29|90.99|93.24|91.94|90.99|89.69|2201
1655427600000|2022-06-17 01:00:00|92.33|91.03|94.85|93.55|95.1|93.8|92.25|90.95|2130
1655431200000|2022-06-17 02:00:00|94.86|93.56|94.02|92.72|95.25|93.95|93.82|92.52|1869
1655434800000|2022-06-17 03:00:00|94.01|92.71|93.14|91.84|94.87|93.57|93.04|91.74|1671
1655438400000|2022-06-17 04:00:00|93.13|91.83|93.86|92.56|94.12|92.82|92.84|91.54|1476
1655442000000|2022-06-17 05:00:00|93.85|92.55|95.12|93.82|96.17|94.87|93.83|92.53|1254
1655445600000|2022-06-17 06:00:00|95.13|93.83|95.43|94.13|95.57|94.27|94.23|92.93|1143
1655449200000|2022-06-17 07:00:00|95.42|94.12|95.97|94.67|96.53|95.23|95.1|93.8|1471
1655452800000|2022-06-17 08:00:00|95.95|94.65|95.76|94.46|96.95|95.65|95.69|94.39|1240
1655456400000|2022-06-17 09:00:00|95.75|94.45|94.52|93.22|95.75|94.45|94.22|92.92|1497
1655460000000|2022-06-17 10:00:00|94.51|93.21|96.02|94.72|96.17|94.87|94.22|92.92|1300
1655463600000|2022-06-17 11:00:00|96.03|94.73|95.32|94.02|96.31|95.01|95.17|93.87|1284
1655467200000|2022-06-17 12:00:00|95.34|94.04|93.06|91.76|95.54|94.24|92.92|91.62|1718
1655470800000|2022-06-17 13:00:00|93.07|91.77|94.28|92.98|94.65|93.35|92.78|91.48|2367
1655474400000|2022-06-17 14:00:00|94.29|92.99|93.62|92.32|94.32|93.02|92.72|91.42|2434
1655478000000|2022-06-17 15:00:00|93.61|92.31|93.97|92.67|94.35|93.05|93.31|92.01|1837
1655481600000|2022-06-17 16:00:00|93.94|92.64|93.33|92.03|94.46|93.16|93.22|91.92|1765
1655485200000|2022-06-17 17:00:00|93.32|92.02|93.97|92.67|94.17|92.87|93.02|91.72|1838
1655488800000|2022-06-17 18:00:00|93.98|92.68|93.57|92.27|94.17|92.87|93.24|91.94|1113
1655492400000|2022-06-17 19:00:00|93.56|92.26|93.51|92.21|94.35|93.05|93.11|91.81|1268
1655496000000|2022-06-17 20:00:00|93.5|92.2|94.48|93.18|94.88|93.58|93.41|92.11|745
1655535600000|2022-06-18 07:00:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655539200000|2022-06-18 08:00:00|88.43|87.13|88.25|86.95|94.44|93.14|88.24|86.94|41
1655542800000|2022-06-18 09:00:00|88.24|86.94|88.84|87.54|89.37|88.07|87.83|86.53|1511
1655546400000|2022-06-18 10:00:00|88.85|87.55|89.98|88.68|90.45|89.15|88.78|87.48|1333
1655550000000|2022-06-18 11:00:00|89.99|88.69|90.07|88.77|90.3|89|89.26|87.96|680
1655553600000|2022-06-18 12:00:00|89.35|88.05|89.13|87.83|89.46|88.16|88.91|87.61|823
1655557200000|2022-06-18 13:00:00|89.14|87.84|89.39|88.09|89.58|88.28|88.84|87.54|911
1655560800000|2022-06-18 14:00:00|89.38|88.08|89.02|87.72|90.07|88.77|88.9|87.6|878
1655564400000|2022-06-18 15:00:00|89.05|87.75|88.72|87.42|89.48|88.18|88.64|87.34|1118
1655568000000|2022-06-18 16:00:00|88.73|87.43|88.41|87.11|90.57|89.27|88.12|86.82|1852
1655571600000|2022-06-18 17:00:00|88.43|87.13|87.89|86.59|89.05|87.75|86.98|85.68|1985
1655575200000|2022-06-18 18:00:00|87.9|86.6|86.96|85.66|88.1|86.8|86.46|85.16|2783
1655578800000|2022-06-18 19:00:00|86.98|85.68|83.96|82.66|87.32|86.02|83.9|82.6|3013
1655582400000|2022-06-18 20:00:00|83.97|82.67|84.22|82.92|85.33|84.03|82.16|80.86|4757
1655586000000|2022-06-18 21:00:00|84.23|82.93|87.18|85.88|88.16|86.86|84.1|82.8|2531
1655589600000|2022-06-18 22:00:00|87.17|85.87|89.39|88.09|90.27|88.97|86.76|85.46|2946
1655593200000|2022-06-18 23:00:00|89.41|88.11|89.28|87.98|90.06|88.76|88.8|87.5|2019
1655596800000|2022-06-19 00:00:00|89.29|87.99|88.87|87.57|90.36|89.06|88.49|87.19|1989
1655600400000|2022-06-19 01:00:00|88.88|87.58|87.83|86.53|89.03|87.73|87.45|86.15|1684
1655604000000|2022-06-19 02:00:00|87.84|86.54|87.76|86.46|88.13|86.83|86.95|85.65|1565
1655607600000|2022-06-19 03:00:00|87.75|86.45|87.58|86.28|89.17|87.87|87.47|86.17|1588
1655611200000|2022-06-19 04:00:00|87.57|86.27|88.26|86.96|88.73|87.43|87.46|86.16|1268
1655614800000|2022-06-19 05:00:00|88.27|86.97|87.37|86.07|89.34|88.04|86.54|85.24|2581
1655618400000|2022-06-19 06:00:00|87.38|86.08|88.08|86.78|89.31|88.01|86.92|85.62|1850
1655622000000|2022-06-19 07:00:00|88.09|86.79|88.41|87.11|89.63|88.33|87.94|86.64|1454
1655625600000|2022-06-19 08:00:00|88.42|87.12|89.81|88.51|89.96|88.66|87.96|86.66|1169
1655629200000|2022-06-19 09:00:00|89.8|88.5|90.53|89.23|91.74|90.44|89.48|88.18|2126
1655632800000|2022-06-19 10:00:00|90.54|89.24|93.74|92.44|94.29|92.99|90.36|89.06|3050
1655636400000|2022-06-19 11:00:00|93.73|92.43|92.66|91.36|94.06|92.76|92.5|91.2|1825
1655640000000|2022-06-19 12:00:00|92.7|91.4|92.04|90.74|93.48|92.18|91.45|90.15|1710
1655643600000|2022-06-19 13:00:00|92.06|90.76|91.36|90.06|92.81|91.51|91.25|89.95|1447
1655647200000|2022-06-19 14:00:00|91.37|90.07|92.38|91.08|92.52|91.22|91.08|89.78|1199
1655650800000|2022-06-19 15:00:00|92.4|91.1|93.9|92.6|94.07|92.77|91.89|90.59|1704
1655654400000|2022-06-19 16:00:00|93.89|92.59|92.93|91.63|93.94|92.64|92.37|91.07|1518
1655658000000|2022-06-19 17:00:00|92.92|91.62|92.84|91.54|93.42|92.12|92.19|90.89|1357
1655661600000|2022-06-19 18:00:00|92.83|91.53|95.98|94.68|95.98|94.68|92.81|91.51|1387
1655665200000|2022-06-19 19:00:00|96.08|94.78|95.89|94.59|96.52|95.22|94.94|93.64|2278
1655668800000|2022-06-19 20:00:00|95.91|94.61|97.57|96.27|98.25|96.95|95.51|94.21|2300
1655672400000|2022-06-19 21:00:00|97.59|96.29|96.81|95.51|97.65|96.35|96.64|95.34|1247
1655676000000|2022-06-19 22:00:00|96.8|95.5|96.95|95.65|97.67|96.37|96.21|94.91|1829
1655679600000|2022-06-19 23:00:00|96.96|95.66|97.19|95.89|97.22|95.92|96.14|94.84|1131
1655683200000|2022-06-20 00:00:00|97.2|95.9|94.91|93.61|97.79|96.49|94.9|93.6|2544
1655686800000|2022-06-20 01:00:00|94.9|93.6|94.42|93.12|95.28|93.98|93.67|92.37|2383
1655690400000|2022-06-20 02:00:00|94.41|93.11|94.12|92.82|95.45|94.15|93.31|92.01|2502
1655694000000|2022-06-20 03:00:00|94.11|92.81|94.24|92.94|95.39|94.09|93.8|92.5|1903
1655697600000|2022-06-20 04:00:00|94.26|92.96|93.6|92.3|94.99|93.69|93.53|92.23|1538
1655701200000|2022-06-20 05:00:00|93.61|92.31|94.52|93.22|94.55|93.25|92.93|91.63|1950
1655704800000|2022-06-20 06:00:00|94.51|93.21|95.09|93.79|95.16|93.86|94.04|92.74|1643
1655708400000|2022-06-20 07:00:00|95.07|93.77|94.55|93.25|95.16|93.86|93.73|92.43|2167
1655712000000|2022-06-20 08:00:00|94.56|93.26|96.35|95.05|96.47|95.17|94.41|93.11|2514
1655715600000|2022-06-20 09:00:00|96.34|95.04|96.82|95.52|97.45|96.15|96.13|94.83|2500
1655719200000|2022-06-20 10:00:00|96.83|95.53|98.69|97.39|99.02|97.72|96.64|95.34|2513
1655722800000|2022-06-20 11:00:00|98.7|97.4|98.51|97.21|99.15|97.85|97.88|96.58|1904
1655726400000|2022-06-20 12:00:00|98.5|97.2|97.12|95.82|98.59|97.29|96.73|95.43|2252
1655730000000|2022-06-20 13:00:00|97.13|95.83|96.28|94.98|97.63|96.33|95.84|94.54|2253
1655733600000|2022-06-20 14:00:00|96.27|94.97|97.47|96.17|97.74|96.44|96.2|94.9|2070
1655737200000|2022-06-20 15:00:00|97.48|96.18|97.24|95.94|98.16|96.86|96.11|94.81|2081
1655740800000|2022-06-20 16:00:00|97.23|95.93|96.17|94.87|97.41|96.11|95.74|94.44|1900
1655744400000|2022-06-20 17:00:00|96.15|94.85|95.25|93.95|97.08|95.78|95.24|93.94|2427
1655748000000|2022-06-20 18:00:00|95.24|93.94|95.35|94.05|95.46|94.16|94.47|93.17|1806
1655751600000|2022-06-20 19:00:00|95.36|94.06|95.94|94.64|96.1|94.8|94.73|93.43|1751
1655755200000|2022-06-20 20:00:00|95.95|94.65|96.75|95.45|96.92|95.62|95.35|94.05|1601
1655758800000|2022-06-20 21:00:00|96.76|95.46|95.25|93.95|97.05|95.75|95.02|93.72|963
1655762400000|2022-06-20 22:00:00|95.26|93.96|96|94.7|96.3|95|94.76|93.46|1745
1655766000000|2022-06-20 23:00:00|95.99|94.69|96.76|95.46|97.24|95.94|95.26|93.96|2172
1655769600000|2022-06-21 00:00:00|96.75|95.45|96.66|95.36|96.98|95.68|95.17|93.87|2443
1655773200000|2022-06-21 01:00:00|96.65|95.35|96.83|95.53|97.63|96.33|96.03|94.73|2051
1655776800000|2022-06-21 02:00:00|96.81|95.51|96.2|94.9|97.01|95.71|95.48|94.18|1858
1655780400000|2022-06-21 03:00:00|96.19|94.89|96.75|95.45|96.91|95.61|95.84|94.54|1859
1655784000000|2022-06-21 04:00:00|96.77|95.47|97.23|95.93|98.06|96.76|96.51|95.21|1880
1655787600000|2022-06-21 05:00:00|97.24|95.94|98.49|97.19|98.93|97.63|97.21|95.91|2053
1655791200000|2022-06-21 06:00:00|98.47|97.17|99.05|97.75|99.48|98.18|98.47|97.17|1203
1655794800000|2022-06-21 07:00:00|99.09|97.79|98.2|96.9|99.18|97.88|97.95|96.65|1828
1655798400000|2022-06-21 08:00:00|98.22|96.92|100.05|98.75|100.35|99.05|97.9|96.6|2388
1655802000000|2022-06-21 09:00:00|100.06|98.76|98.22|96.92|100.33|99.03|98.13|96.83|2022
1655805600000|2022-06-21 10:00:00|98.23|96.93|99.21|97.91|99.22|97.92|97.98|96.68|996
1655809200000|2022-06-21 11:00:00|99.2|97.9|97.89|96.59|99.35|98.05|97.74|96.44|1967
1655812800000|2022-06-21 12:00:00|97.85|96.55|98.04|96.74|98.42|97.12|97.41|96.11|1519
1655816400000|2022-06-21 13:00:00|98.03|96.73|99.91|98.61|99.95|98.65|97.37|96.07|2623
1655820000000|2022-06-21 14:00:00|99.85|98.55|100.73|99.43|101.1|99.8|99.64|98.34|2397
1655823600000|2022-06-21 15:00:00|100.75|99.45|99.28|97.98|100.76|99.46|99.15|97.85|1812
1655827200000|2022-06-21 16:00:00|99.29|97.99|99.34|98.04|100.11|98.81|98.92|97.62|1217
1655830800000|2022-06-21 17:00:00|99.35|98.05|98.87|97.57|100.05|98.75|98.85|97.55|1577
1655834400000|2022-06-21 18:00:00|98.88|97.58|98.17|96.87|98.95|97.65|97.99|96.69|1209
1655838000000|2022-06-21 19:00:00|98.15|96.85|96.99|95.69|99.3|98|96.9|95.6|1625
1655841600000|2022-06-21 20:00:00|96.95|95.65|96.94|95.64|97.34|96.04|96.25|94.95|1412
1655845200000|2022-06-21 21:00:00|96.93|95.63|97.01|95.71|97.31|96.01|96.62|95.32|783
1655848800000|2022-06-21 22:00:00|97.02|95.72|97.59|96.29|97.7|96.4|96.57|95.27|853
1655852400000|2022-06-21 23:00:00|97.58|96.28|97.01|95.71|97.92|96.62|96.6|95.3|1392
1655856000000|2022-06-22 00:00:00|97.02|95.72|95.79|94.49|97.02|95.72|95.16|93.86|1551
1655859600000|2022-06-22 01:00:00|95.76|94.46|94.75|93.45|96.46|95.16|94.74|93.44|1757
1655863200000|2022-06-22 02:00:00|94.74|93.44|94.56|93.26|95.09|93.79|94.33|93.03|1291
1655866800000|2022-06-22 03:00:00|94.58|93.28|94.2|92.9|95.3|94|93.73|92.43|1675
1655870400000|2022-06-22 04:00:00|94.21|92.91|94.83|93.53|94.92|93.62|93.91|92.61|1308
1655874000000|2022-06-22 05:00:00|94.87|93.57|94.55|93.25|95.4|94.1|94.55|93.25|1001
1655877600000|2022-06-22 06:00:00|94.54|93.24|93.72|92.42|94.93|93.63|93.03|91.73|1659
1655881200000|2022-06-22 07:00:00|93.71|92.41|93|91.7|94|92.7|92.45|91.15|1704
1655884800000|2022-06-22 08:00:00|93.02|91.72|93.42|92.12|94.13|92.83|92.5|91.2|1588
1655888400000|2022-06-22 09:00:00|93.45|92.15|94.46|93.16|94.73|93.43|93.45|92.15|1551
1655892000000|2022-06-22 10:00:00|94.45|93.15|94.36|93.06|94.92|93.62|93.94|92.64|1191
1655895600000|2022-06-22 11:00:00|94.37|93.07|94.61|93.31|95.42|94.12|94.26|92.96|1284
1655899200000|2022-06-22 12:00:00|94.62|93.32|94.29|92.99|94.97|93.67|93.47|92.17|1431
1655902800000|2022-06-22 13:00:00|94.26|92.96|96|94.7|96.15|94.85|93.92|92.62|2320
1655906400000|2022-06-22 14:00:00|96.01|94.71|95.96|94.66|96.6|95.3|95.36|94.06|2031
1655910000000|2022-06-22 15:00:00|95.97|94.67|94.18|92.88|96|94.7|94.08|92.78|2323
1655913600000|2022-06-22 16:00:00|94.17|92.87|94.53|93.23|94.57|93.27|93.07|91.77|2555
1655917200000|2022-06-22 17:00:00|94.54|93.24|94.09|92.79|94.69|93.39|93.83|92.53|1857
1655920800000|2022-06-22 18:00:00|94.1|92.8|94.27|92.97|95.37|94.07|93.93|92.63|1740
1655924400000|2022-06-22 19:00:00|94.28|92.98|93.99|92.69|95.51|94.21|93.03|91.73|2055
1655928000000|2022-06-22 20:00:00|94|92.7|92.99|91.69|94.46|93.16|92.5|91.2|2065
1655931600000|2022-06-22 21:00:00|93|91.7|93.83|92.53|94.04|92.74|92.83|91.53|1381
1655935200000|2022-06-22 22:00:00|93.91|92.61|94.42|93.12|94.57|93.27|93.4|92.1|1293
1655938800000|2022-06-22 23:00:00|94.43|93.13|93.11|91.81|94.55|93.25|93.01|91.71|1304
1655942400000|2022-06-23 00:00:00|93.09|91.79|95.73|94.43|96|94.7|92.78|91.48|2122
1655946000000|2022-06-23 01:00:00|95.74|94.44|95.3|94|96.4|95.1|95.09|93.79|1542
1655949600000|2022-06-23 02:00:00|95.29|93.99|95.38|94.08|96.23|94.93|95.1|93.8|1137
1655953200000|2022-06-23 03:00:00|95.4|94.1|95.28|93.98|95.52|94.22|94.99|93.69|893
1655956800000|2022-06-23 04:00:00|95.23|93.93|96.16|94.86|96.39|95.09|95.08|93.78|1084
1655960400000|2022-06-23 05:00:00|96.17|94.87|95.89|94.59|96.96|95.66|95.66|94.36|1368
1655964000000|2022-06-23 06:00:00|95.9|94.6|96.74|95.44|97.35|96.05|95.62|94.32|1597
1655967600000|2022-06-23 07:00:00|96.73|95.43|96.14|94.84|97.04|95.74|96.05|94.75|1041
1655971200000|2022-06-23 08:00:00|96.11|94.81|96.35|95.05|97.09|95.79|96.05|94.75|1048
1655974800000|2022-06-23 09:00:00|96.34|95.04|96.96|95.66|96.99|95.69|95.86|94.56|1124
1655978400000|2022-06-23 10:00:00|96.94|95.64|97.04|95.74|97.14|95.84|96.74|95.44|1057
1655982000000|2022-06-23 11:00:00|97.05|95.75|96.77|95.47|97.23|95.93|96.63|95.33|648
1655985600000|2022-06-23 12:00:00|96.73|95.43|96.22|94.92|97.76|96.46|95.97|94.67|1292
1655989200000|2022-06-23 13:00:00|96.23|94.93|95.31|94.01|96.42|95.12|95.22|93.92|1388
1655992800000|2022-06-23 14:00:00|95.47|94.17|96.05|94.75|96.1|94.8|95.15|93.85|901
1655996400000|2022-06-23 15:00:00|96.07|94.77|95.16|93.86|96.33|95.03|94.88|93.58|958
1656000000000|2022-06-23 16:00:00|95.15|93.85|94.75|93.45|95.33|94.03|94.53|93.23|890
1656003600000|2022-06-23 17:00:00|94.73|93.43|95.02|93.72|95.28|93.98|94.08|92.78|1196
1656007200000|2022-06-23 18:00:00|95.03|93.73|95.17|93.87|95.88|94.58|94.9|93.6|781
1656010800000|2022-06-23 19:00:00|95.18|93.88|96.54|95.24|96.94|95.64|94.9|93.6|2072
1656014400000|2022-06-23 20:00:00|96.53|95.23|97.19|95.89|97.63|96.33|96.18|94.88|1712
1656018000000|2022-06-23 21:00:00|97.2|95.9|96.29|94.99|97.65|96.35|96.26|94.96|920
1656021600000|2022-06-23 22:00:00|96.32|95.02|97.51|96.21|98.16|96.86|96.26|94.96|1636
1656025200000|2022-06-23 23:00:00|97.46|96.16|97.97|96.67|98.23|96.93|97.3|96|915
1656028800000|2022-06-24 00:00:00|97.98|96.68|98.51|97.21|99.45|98.15|97.98|96.68|1646
1656032400000|2022-06-24 01:00:00|98.52|97.22|101.21|99.91|102.6|101.3|98.35|97.05|2449
1656036000000|2022-06-24 02:00:00|101.27|99.97|100.12|98.82|101.42|100.12|100.01|98.71|1909
1656039600000|2022-06-24 03:00:00|100.14|98.84|99.61|98.31|100.55|99.25|99.29|97.99|1744
1656043200000|2022-06-24 04:00:00|99.6|98.3|99.26|97.96|100.4|99.1|99|97.7|963
1656046800000|2022-06-24 05:00:00|99.27|97.97|98.78|97.48|100.49|99.19|98.54|97.24|1442
1656050400000|2022-06-24 06:00:00|98.81|97.51|98.55|97.25|99.29|97.99|98.37|97.07|1056
1656054000000|2022-06-24 07:00:00|98.54|97.24|99.81|98.51|100.34|99.04|98.53|97.23|1598
1656057600000|2022-06-24 08:00:00|99.79|98.49|100.33|99.03|100.84|99.54|99.26|97.96|1249
1656061200000|2022-06-24 09:00:00|100.34|99.04|99.39|98.09|100.47|99.17|99|97.7|1134
1656064800000|2022-06-24 10:00:00|99.4|98.1|100.37|99.07|100.38|99.08|99.3|98|753
1656068400000|2022-06-24 11:00:00|100.36|99.06|100.92|99.62|102.13|100.83|100.32|99.02|1569
1656072000000|2022-06-24 12:00:00|100.91|99.61|101.29|99.99|101.97|100.67|100.86|99.56|1559
1656075600000|2022-06-24 13:00:00|101.3|100|101.56|100.26|102.16|100.86|101.15|99.85|1393
1656079200000|2022-06-24 14:00:00|101.6|100.3|100.84|99.54|102.35|101.05|100.59|99.29|1419
1656082800000|2022-06-24 15:00:00|100.86|99.56|99.98|98.68|100.87|99.57|99.63|98.33|1381
1656086400000|2022-06-24 16:00:00|99.99|98.69|99.56|98.26|100.31|99.01|98.91|97.61|1299
1656090000000|2022-06-24 17:00:00|99.57|98.27|98.84|97.54|100.12|98.82|98.84|97.54|1361
1656093600000|2022-06-24 18:00:00|98.83|97.53|99.64|98.34|99.65|98.35|98.74|97.44|883
1656097200000|2022-06-24 19:00:00|99.62|98.32|100.99|99.69|100.99|99.69|99.38|98.08|1184
1656100800000|2022-06-24 20:00:00|101|99.7|100.79|99.49|101.52|100.22|100.35|99.05|1348
1656140400000|2022-06-25 07:00:00|102.37|101.07|102.52|101.22|103.13|101.83|102.01|100.71|1212
1656144000000|2022-06-25 08:00:00|102.55|101.25|102.08|100.78|103.16|101.86|101.84|100.54|745
1656147600000|2022-06-25 09:00:00|102.1|100.8|102.15|100.85|102.48|101.18|101.77|100.47|650
1656151200000|2022-06-25 10:00:00|102.16|100.86|101.53|100.23|102.38|101.08|101.33|100.03|834
1656154800000|2022-06-25 11:00:00|101.52|100.22|100.97|99.67|102.2|100.9|100.84|99.54|1110
1656158400000|2022-06-25 12:00:00|100.98|99.68|98.59|97.29|101.12|99.82|97.98|96.68|1867
1656162000000|2022-06-25 13:00:00|98.54|97.24|99.01|97.71|99.54|98.24|98.01|96.71|1241
1656165600000|2022-06-25 14:00:00|99|97.7|99.06|97.76|99.38|98.08|98.71|97.41|934
1656169200000|2022-06-25 15:00:00|99.05|97.75|98.02|96.72|99.27|97.97|97.69|96.39|1334
1656172800000|2022-06-25 16:00:00|98.01|96.71|98.37|97.07|98.58|97.28|97.77|96.47|852
1656176400000|2022-06-25 17:00:00|98.36|97.06|99.08|97.78|99.39|98.09|98.01|96.71|968
1656180000000|2022-06-25 18:00:00|99.09|97.79|100.09|98.79|100.09|98.79|98.89|97.59|696
1656183600000|2022-06-25 19:00:00|100.16|98.86|100.18|98.88|100.42|99.12|100.02|98.72|694
1656187200000|2022-06-25 20:00:00|100.17|98.87|100.42|99.12|100.57|99.27|100.03|98.73|628
1656190800000|2022-06-25 21:00:00|100.41|99.11|102.09|100.79|102.12|100.82|100.29|98.99|1021
1656194400000|2022-06-25 22:00:00|102.1|100.8|101.29|99.99|102.29|100.99|101.04|99.74|853
1656198000000|2022-06-25 23:00:00|101.3|100|101.31|100.01|102.03|100.73|101.04|99.74|731
1656201600000|2022-06-26 00:00:00|101.3|100|101.42|100.12|101.84|100.54|100.93|99.63|899
1656205200000|2022-06-26 01:00:00|101.43|100.13|100.91|99.61|102.24|100.94|100.19|98.89|1038
1656208800000|2022-06-26 02:00:00|100.92|99.62|101.12|99.82|101.45|100.15|100.7|99.4|674
1656212400000|2022-06-26 03:00:00|101.11|99.81|101.09|99.79|101.32|100.02|100.91|99.61|547
1656216000000|2022-06-26 04:00:00|101.12|99.82|101.3|100|101.62|100.32|100.87|99.57|606
1656219600000|2022-06-26 05:00:00|101.31|100.01|101.37|100.07|101.88|100.58|101.09|99.79|479
1656223200000|2022-06-26 06:00:00|101.38|100.08|102.25|100.95|102.46|101.16|101.14|99.84|942
1656226800000|2022-06-26 07:00:00|102.26|100.96|102.16|100.86|102.49|101.19|101.84|100.54|781
1656230400000|2022-06-26 08:00:00|102.17|100.87|102.18|100.88|102.49|101.19|102.02|100.72|661
1656234000000|2022-06-26 09:00:00|102.19|100.89|102.2|100.9|102.28|100.98|101.32|100.02|1088
1656237600000|2022-06-26 10:00:00|102.29|100.99|102.11|100.81|102.43|101.13|101.2|99.9|1096
1656241200000|2022-06-26 11:00:00|102.1|100.8|104.07|102.77|104.47|103.17|102.06|100.76|1340
1656244800000|2022-06-26 12:00:00|104.05|102.75|102.29|100.99|104.4|103.1|102.03|100.73|1737
1656248400000|2022-06-26 13:00:00|102.27|100.97|102.18|100.88|102.52|101.22|101.76|100.46|1521
1656252000000|2022-06-26 14:00:00|102.16|100.86|102.09|100.79|102.61|101.31|102.05|100.75|665
1656255600000|2022-06-26 15:00:00|102.08|100.78|101.82|100.52|102.1|100.8|100.94|99.64|1174
1656259200000|2022-06-26 16:00:00|101.81|100.51|102.62|101.32|103.18|101.88|101.39|100.09|908
1656262800000|2022-06-26 17:00:00|102.61|101.31|102.26|100.96|102.73|101.43|101.55|100.25|1608
1656266400000|2022-06-26 18:00:00|102.27|100.97|101.29|99.99|102.33|101.03|101.01|99.71|1204
1656270000000|2022-06-26 19:00:00|101.28|99.98|102|100.7|102.22|100.92|101.23|99.93|839
1656273600000|2022-06-26 20:00:00|101.98|100.68|103.47|102.17|103.6|102.3|101.82|100.52|1065
1656277200000|2022-06-26 21:00:00|103.48|102.18|103.22|101.92|103.62|102.32|102.73|101.43|828
1656280800000|2022-06-26 22:00:00|103.25|101.95|100.85|99.55|103.31|102.01|99.89|98.59|1938
1656284400000|2022-06-26 23:00:00|100.81|99.51|99.58|98.28|101.06|99.76|99.35|98.05|1731
1656288000000|2022-06-27 00:00:00|99.59|98.29|100.54|99.24|100.83|99.53|99.27|97.97|1988
1656291600000|2022-06-27 01:00:00|100.53|99.23|100.92|99.62|101.14|99.84|100.01|98.71|1423
1656295200000|2022-06-27 02:00:00|100.95|99.65|101.04|99.74|101.79|100.49|100.83|99.53|1030
1656298800000|2022-06-27 03:00:00|101.05|99.75|101.94|100.64|101.95|100.65|100.91|99.61|894
1656302400000|2022-06-27 04:00:00|101.93|100.63|102.04|100.74|102.15|100.85|101.64|100.34|964
1656306000000|2022-06-27 05:00:00|102.02|100.72|101.14|99.84|102.02|100.72|101.04|99.74|746
1656309600000|2022-06-27 06:00:00|101.16|99.86|101.94|100.64|101.95|100.65|101.01|99.71|583
1656313200000|2022-06-27 07:00:00|101.96|100.66|102.21|100.91|102.6|101.3|101.94|100.64|835
1656316800000|2022-06-27 08:00:00|102.22|100.92|102.86|101.56|103.07|101.77|102.22|100.92|939
1656320400000|2022-06-27 09:00:00|102.89|101.59|102.37|101.07|103.36|102.06|102.37|101.07|850
1656324000000|2022-06-27 10:00:00|102.38|101.08|102.87|101.57|102.95|101.65|102.15|100.85|739
1656327600000|2022-06-27 11:00:00|102.86|101.56|101.15|99.85|102.89|101.59|101.06|99.76|1165
1656331200000|2022-06-27 12:00:00|101.13|99.83|101.49|100.19|101.64|100.34|100.85|99.55|1081
1656334800000|2022-06-27 13:00:00|101.5|100.2|99.15|97.85|102.28|100.98|98.97|97.67|2049
1656338400000|2022-06-27 14:00:00|99.16|97.86|99.23|97.93|99.33|98.03|98.25|96.95|2477
1656342000000|2022-06-27 15:00:00|99.24|97.94|99.01|97.71|99.47|98.17|98.35|97.05|1378
1656345600000|2022-06-27 16:00:00|98.96|97.66|98.73|97.43|99.22|97.92|98.02|96.72|1280
1656349200000|2022-06-27 17:00:00|98.72|97.42|99.07|97.77|99.98|98.68|98.31|97.01|2017
1656352800000|2022-06-27 18:00:00|99.06|97.76|99.07|97.77|99.97|98.67|97.46|96.16|2062
1656356400000|2022-06-27 19:00:00|99.06|97.76|98.96|97.66|99.16|97.86|98.11|96.81|1496
1656360000000|2022-06-27 20:00:00|98.97|97.67|99.13|97.83|99.43|98.13|98.92|97.62|693
1656363600000|2022-06-27 21:00:00|99.12|97.82|99.18|97.88|99.79|98.49|98.96|97.66|829
1656367200000|2022-06-27 22:00:00|99.17|97.87|99.15|97.85|100.37|99.07|99.03|97.73|1377
1656370800000|2022-06-27 23:00:00|99.2|97.9|99.12|97.82|99.67|98.37|98.8|97.5|1080
1656374400000|2022-06-28 00:00:00|99.14|97.84|98.77|97.47|100.05|98.75|98.46|97.16|1556
1656378000000|2022-06-28 01:00:00|98.76|97.46|96.8|95.5|99.11|97.81|96.37|95.07|1982
1656381600000|2022-06-28 02:00:00|96.79|95.49|96.62|95.32|97.08|95.78|96.1|94.8|1932
1656385200000|2022-06-28 03:00:00|96.61|95.31|97.34|96.04|97.52|96.22|96.52|95.22|1039
1656388800000|2022-06-28 04:00:00|97.35|96.05|97.78|96.48|97.91|96.61|97.16|95.86|885
1656392400000|2022-06-28 05:00:00|97.79|96.49|97.68|96.38|98.19|96.89|97.44|96.14|1029
1656396000000|2022-06-28 06:00:00|97.69|96.39|99.02|97.72|99.13|97.83|97.69|96.39|1026
1656399600000|2022-06-28 07:00:00|99.03|97.73|99.25|97.95|100.08|98.78|99.01|97.71|1292
1656403200000|2022-06-28 08:00:00|99.28|97.98|100.35|99.05|100.61|99.31|98.94|97.64|1266
1656406800000|2022-06-28 09:00:00|100.39|99.09|100.04|98.74|100.89|99.59|100.03|98.73|1233
1656410400000|2022-06-28 10:00:00|100.05|98.75|99.85|98.55|100.24|98.94|99.67|98.37|1013
1656414000000|2022-06-28 11:00:00|99.87|98.57|99.85|98.55|100.43|99.13|99.37|98.07|1347
1656417600000|2022-06-28 12:00:00|99.87|98.57|100.19|98.89|100.94|99.64|99.84|98.54|1277
1656421200000|2022-06-28 13:00:00|100.17|98.87|100.72|99.42|101.01|99.71|100.08|98.78|1731
1656424800000|2022-06-28 14:00:00|100.73|99.43|99.63|98.33|100.87|99.57|99.22|97.92|1663
1656428400000|2022-06-28 15:00:00|99.62|98.32|97.32|96.02|99.64|98.34|97.23|95.93|1900
1656432000000|2022-06-28 16:00:00|97.29|95.99|98.05|96.75|98.24|96.94|96.97|95.67|1290
1656435600000|2022-06-28 17:00:00|98.04|96.74|97.57|96.27|98.13|96.83|96.98|95.68|1501
1656439200000|2022-06-28 18:00:00|97.54|96.24|96.49|95.19|97.66|96.36|95.85|94.55|1594
1656442800000|2022-06-28 19:00:00|96.48|95.18|96.31|95.01|96.53|95.23|95.98|94.68|993
1656446400000|2022-06-28 20:00:00|96.3|95|96.56|95.26|96.83|95.53|96.02|94.72|974
1656450000000|2022-06-28 21:00:00|96.55|95.25|96.82|95.52|96.85|95.55|96.55|95.25|53
1656453600000|2022-06-28 22:00:00|97.07|95.77|95.15|93.85|97.22|95.92|94.83|93.53|1097
1656457200000|2022-06-28 23:00:00|95.16|93.86|95.04|93.74|95.65|94.35|94.65|93.35|1417
1656460800000|2022-06-29 00:00:00|95.05|93.75|95.19|93.89|95.83|94.53|94.38|93.08|1792
1656464400000|2022-06-29 01:00:00|95.22|93.92|95.51|94.21|96.35|95.05|95.02|93.72|1139
1656468000000|2022-06-29 02:00:00|95.49|94.19|96.07|94.77|96.23|94.93|95.27|93.97|1237
1656471600000|2022-06-29 03:00:00|96.06|94.76|95.42|94.12|96.19|94.89|95.1|93.8|1566
1656475200000|2022-06-29 04:00:00|95.4|94.1|95.29|93.99|95.67|94.37|95|93.7|1247
1656478800000|2022-06-29 05:00:00|95.3|94|94.37|93.07|95.74|94.44|93.88|92.58|2230
1656482400000|2022-06-29 06:00:00|94.38|93.08|93.3|92|94.57|93.27|92.79|91.49|1969
1656486000000|2022-06-29 07:00:00|93.28|91.98|94.33|93.03|94.47|93.17|93.13|91.83|1795
1656489600000|2022-06-29 08:00:00|94.32|93.02|94.02|92.72|94.76|93.46|93.85|92.55|1377
1656493200000|2022-06-29 09:00:00|94.01|92.71|94.37|93.07|95.13|93.83|93.92|92.62|1576
1656496800000|2022-06-29 10:00:00|94.36|93.06|94.2|92.9|94.55|93.25|93.94|92.64|1241
1656500400000|2022-06-29 11:00:00|94.19|92.89|94.06|92.76|94.27|92.97|93.02|91.72|2036
1656504000000|2022-06-29 12:00:00|94.05|92.75|93.15|91.85|94.46|93.16|93.1|91.8|1885
1656507600000|2022-06-29 13:00:00|93.16|91.86|94.15|92.85|94.34|93.04|92.78|91.48|2415
1656511200000|2022-06-29 14:00:00|94.14|92.84|94.79|93.49|95.1|93.8|94.07|92.77|1773
1656514800000|2022-06-29 15:00:00|94.78|93.48|94.44|93.14|94.87|93.57|94.08|92.78|1421
1656518400000|2022-06-29 16:00:00|94.43|93.13|93.5|92.2|94.66|93.36|93.18|91.88|1734
1656522000000|2022-06-29 17:00:00|93.49|92.19|94.2|92.9|94.2|92.9|92.96|91.66|1679
1656525600000|2022-06-29 18:00:00|94.19|92.89|94.07|92.77|94.82|93.52|94|92.7|879
1656529200000|2022-06-29 19:00:00|94.08|92.78|95.15|93.85|95.34|94.04|93.83|92.53|1181
1656532800000|2022-06-29 20:00:00|95.19|93.89|94.87|93.57|95.8|94.5|94.75|93.45|1340
1656536400000|2022-06-29 21:00:00|94.91|93.61|95.06|93.76|95.35|94.05|94.77|93.47|704
1656540000000|2022-06-29 22:00:00|95.05|93.75|94.74|93.44|95.47|94.17|94.23|92.93|916
1656543600000|2022-06-29 23:00:00|94.75|93.45|94.22|92.92|94.83|93.53|93.44|92.14|1435
1656547200000|2022-06-30 00:00:00|94.21|92.91|93.2|91.9|94.48|93.18|93.13|91.83|2018
1656550800000|2022-06-30 01:00:00|93.19|91.89|92.73|91.43|93.67|92.37|91.93|90.63|1825
1656554400000|2022-06-30 02:00:00|92.74|91.44|93.3|92|93.52|92.22|92.63|91.33|880
1656558000000|2022-06-30 03:00:00|93.31|92.01|93.35|92.05|93.42|92.12|93.01|91.71|815
1656561600000|2022-06-30 04:00:00|93.33|92.03|92.98|91.68|93.81|92.51|92.66|91.36|1095
1656565200000|2022-06-30 05:00:00|93|91.7|92.74|91.44|93.25|91.95|92.42|91.12|1461
1656568800000|2022-06-30 06:00:00|92.73|91.43|90.61|89.31|93.01|91.71|90.08|88.78|2458
1656572400000|2022-06-30 07:00:00|90.62|89.32|90.81|89.51|91.27|89.97|90.35|89.05|1994
1656576000000|2022-06-30 08:00:00|90.83|89.53|89.93|88.63|90.84|89.54|89.58|88.28|1750
1656579600000|2022-06-30 09:00:00|89.95|88.65|89.42|88.12|90.11|88.81|88.28|86.98|2379
1656583200000|2022-06-30 10:00:00|89.44|88.14|89.13|87.83|89.46|88.16|88.48|87.18|883
1656586800000|2022-06-30 11:00:00|89.15|87.85|89.28|87.98|89.64|88.34|88.73|87.43|1393
1656590400000|2022-06-30 12:00:00|89.27|87.97|90.14|88.84|90.56|89.26|89.02|87.72|1489
1656594000000|2022-06-30 13:00:00|90.12|88.82|88.16|86.86|90.54|89.24|87.65|86.35|2624
1656597600000|2022-06-30 14:00:00|88.15|86.85|89.74|88.44|89.86|88.56|88.15|86.85|1605
1656601200000|2022-06-30 15:00:00|89.75|88.45|90.13|88.83|90.77|89.47|89.71|88.41|1617
1656604800000|2022-06-30 16:00:00|90.15|88.85|90.39|89.09|91.13|89.83|89.73|88.43|1622
1656608400000|2022-06-30 17:00:00|90.4|89.1|90.69|89.39|91.23|89.93|90.19|88.89|1185
1656612000000|2022-06-30 18:00:00|90.7|89.4|89.92|88.62|90.83|89.53|89.41|88.11|1488
1656615600000|2022-06-30 19:00:00|89.9|88.6|90.16|88.86|90.48|89.18|89.39|88.09|1653
1656619200000|2022-06-30 20:00:00|90.17|88.87|89.26|87.96|90.64|89.34|88.95|87.65|2084
1656622800000|2022-06-30 21:00:00|89.25|87.95|89.69|88.39|90.28|88.98|89.21|87.91|1110
1656626400000|2022-06-30 22:00:00|89.7|88.4|90.51|89.21|91.08|89.78|89.53|88.23|1432
1656630000000|2022-06-30 23:00:00|90.5|89.2|93.23|91.93|93.4|92.1|89.63|88.33|2231
1656633600000|2022-07-01 00:00:00|93.22|91.92|94.87|93.57|95.92|94.62|92.66|91.36|3669
1656637200000|2022-07-01 01:00:00|94.88|93.58|94.95|93.65|95.52|94.22|94.62|93.32|2069
1656640800000|2022-07-01 02:00:00|94.99|93.69|94.49|93.19|95.32|94.02|94.38|93.08|1533
1656644400000|2022-07-01 03:00:00|94.48|93.18|92.24|90.94|94.53|93.23|92.16|90.86|2148
1656648000000|2022-07-01 04:00:00|92.21|90.91|91.25|89.95|92.36|91.06|90.86|89.56|2476
1656651600000|2022-07-01 05:00:00|91.24|89.94|91.34|90.04|91.73|90.43|90.76|89.46|1943
1656655200000|2022-07-01 06:00:00|91.33|90.03|91.13|89.83|91.55|90.25|90.64|89.34|1533
1656658800000|2022-07-01 07:00:00|91.11|89.81|91.98|90.68|92.28|90.98|90.73|89.43|1738
1656662400000|2022-07-01 08:00:00|91.96|90.66|91.75|90.45|93.08|91.78|91.48|90.18|1611
1656666000000|2022-07-01 09:00:00|91.74|90.44|91.58|90.28|92.22|90.92|91.34|90.04|1435
1656669600000|2022-07-01 10:00:00|91.59|90.29|90.04|88.74|91.96|90.66|89.66|88.36|1805
1656673200000|2022-07-01 11:00:00|90.03|88.73|90.65|89.35|90.86|89.56|89.53|88.23|1582
1656676800000|2022-07-01 12:00:00|90.66|89.36|90.84|89.54|91.11|89.81|90.26|88.96|1348
1656680400000|2022-07-01 13:00:00|90.83|89.53|91.84|90.54|92.24|90.94|90.66|89.36|2258
1656684000000|2022-07-01 14:00:00|91.91|90.61|90.81|89.51|92.03|90.73|90.22|88.92|2201
1656687600000|2022-07-01 15:00:00|90.83|89.53|90.83|89.53|91.41|90.11|90.41|89.11|1588
1656691200000|2022-07-01 16:00:00|90.79|89.49|91.31|90.01|91.87|90.57|90.6|89.3|1064
1656694800000|2022-07-01 17:00:00|91.32|90.02|92.06|90.76|92.29|90.99|91.06|89.76|1114
1656698400000|2022-07-01 18:00:00|92.07|90.77|91.86|90.56|92.23|90.93|91.65|90.35|1009
1656702000000|2022-07-01 19:00:00|91.85|90.55|92.24|90.94|92.3|91|91.63|90.33|1068
1656705600000|2022-07-01 20:00:00|92.27|90.97|92.91|91.61|93.36|92.06|92.05|90.75|892
1656745200000|2022-07-02 07:00:00|91.56|90.26|91.51|90.21|92.33|91.03|91.32|90.02|649
1656748800000|2022-07-02 08:00:00|91.53|90.23|91.31|90.01|91.98|90.68|91.15|89.85|595
1656752400000|2022-07-02 09:00:00|91.3|90|91.53|90.23|91.64|90.34|90.53|89.23|951
1656756000000|2022-07-02 10:00:00|91.56|90.26|92.14|90.84|92.32|91.02|91.41|90.11|643
1656759600000|2022-07-02 11:00:00|92.15|90.85|92.22|90.92|92.36|91.06|91.91|90.61|661
1656763200000|2022-07-02 12:00:00|92.23|90.93|92.86|91.56|93.32|92.02|92.05|90.75|994
1656766800000|2022-07-02 13:00:00|92.87|91.57|92.52|91.22|92.9|91.6|92.24|90.94|720
1656770400000|2022-07-02 14:00:00|92.53|91.23|92.59|91.29|93.17|91.87|92.47|91.17|724
1656774000000|2022-07-02 15:00:00|92.58|91.28|92.44|91.14|92.65|91.35|91.86|90.56|896
1656777600000|2022-07-02 16:00:00|92.45|91.15|93.46|92.16|93.56|92.26|92.33|91.03|831
1656781200000|2022-07-02 17:00:00|93.47|92.17|93.4|92.1|93.68|92.38|93.18|91.88|610
1656784800000|2022-07-02 18:00:00|93.42|92.12|93.97|92.67|94.24|92.94|93.24|91.94|643
1656788400000|2022-07-02 19:00:00|93.96|92.66|94.06|92.76|94.16|92.86|93.18|91.88|1064
1656792000000|2022-07-02 20:00:00|94.05|92.75|94.28|92.98|94.52|93.22|93.79|92.49|520
1656795600000|2022-07-02 21:00:00|94.29|92.99|94.61|93.31|94.98|93.68|94.25|92.95|582
1656799200000|2022-07-02 22:00:00|94.63|93.33|94.49|93.19|94.92|93.62|94.37|93.07|503
1656802800000|2022-07-02 23:00:00|94.5|93.2|94.29|92.99|94.64|93.34|94.02|92.72|650
1656806400000|2022-07-03 00:00:00|94.28|92.98|93.84|92.54|94.48|93.18|93.24|91.94|796
1656810000000|2022-07-03 01:00:00|93.85|92.55|93.32|92.02|93.89|92.59|93.02|91.72|667
1656813600000|2022-07-03 02:00:00|93.3|92|93.81|92.51|93.94|92.64|93.23|91.93|500
1656817200000|2022-07-03 03:00:00|93.79|92.49|93.74|92.44|93.96|92.66|93.18|91.88|566
1656820800000|2022-07-03 04:00:00|93.75|92.45|93.76|92.46|94.13|92.83|91.75|90.45|1175
1656824400000|2022-07-03 05:00:00|93.75|92.45|92.77|91.47|94.48|93.18|92.44|91.14|2060
1656828000000|2022-07-03 06:00:00|92.78|91.48|93.52|92.22|93.79|92.49|92.7|91.4|857
1656831600000|2022-07-03 07:00:00|93.51|92.21|93.83|92.53|93.95|92.65|93.2|91.9|758
1656835200000|2022-07-03 08:00:00|93.82|92.52|93.08|91.78|94.03|92.73|92.84|91.54|1035
1656838800000|2022-07-03 09:00:00|93.05|91.75|93.21|91.91|93.33|92.03|92.81|91.51|994
1656842400000|2022-07-03 10:00:00|93.2|91.9|93.3|92|93.51|92.21|93.16|91.86|516
1656846000000|2022-07-03 11:00:00|93.29|91.99|93.08|91.78|93.5|92.2|93.02|91.72|569
1656849600000|2022-07-03 12:00:00|93.09|91.79|93.04|91.74|93.22|91.92|92.48|91.18|743
1656853200000|2022-07-03 13:00:00|93.03|91.73|92.07|90.77|93.05|91.75|92.02|90.72|930
1656856800000|2022-07-03 14:00:00|92.06|90.76|92.55|91.25|92.76|91.46|91.87|90.57|729
1656860400000|2022-07-03 15:00:00|92.54|91.24|92.35|91.05|92.85|91.55|92.23|90.93|780
1656864000000|2022-07-03 16:00:00|92.36|91.06|93.21|91.91|93.25|91.95|92.24|90.94|673
1656867600000|2022-07-03 17:00:00|93.22|91.92|93.45|92.15|93.57|92.27|92.86|91.56|549
1656871200000|2022-07-03 18:00:00|93.46|92.16|93.52|92.22|93.59|92.29|93.18|91.88|647
1656874800000|2022-07-03 19:00:00|93.53|92.23|94.82|93.52|95.1|93.8|93.44|92.14|1015
1656878400000|2022-07-03 20:00:00|94.86|93.56|95.15|93.85|95.4|94.1|94.84|93.54|894
1656882000000|2022-07-03 21:00:00|95.17|93.87|95.06|93.76|95.35|94.05|94.85|93.55|684
1656885600000|2022-07-03 22:00:00|95.07|93.77|94.81|93.51|95.46|94.16|94.47|93.17|698
1656889200000|2022-07-03 23:00:00|94.83|93.53|94.98|93.68|95.32|94.02|94.44|93.14|948
1656892800000|2022-07-04 00:00:00|94.99|93.69|94.83|93.53|95.08|93.78|94.28|92.98|1223
1656896400000|2022-07-04 01:00:00|94.84|93.54|94.45|93.15|94.96|93.66|94.1|92.8|730
1656900000000|2022-07-04 02:00:00|94.47|93.17|93.03|91.73|94.5|93.2|93.02|91.72|832
1656903600000|2022-07-04 03:00:00|93.02|91.72|93.09|91.79|93.22|91.92|92.52|91.22|808
1656907200000|2022-07-04 04:00:00|93.08|91.78|93.27|91.97|93.42|92.12|92.92|91.62|560
1656910800000|2022-07-04 05:00:00|93.29|91.99|93.36|92.06|93.54|92.24|93.1|91.8|436
1656914400000|2022-07-04 06:00:00|93.35|92.05|93.03|91.73|93.67|92.37|92.9|91.6|452
1656918000000|2022-07-04 07:00:00|93.02|91.72|93.18|91.88|93.35|92.05|92.78|91.48|782
1656921600000|2022-07-04 08:00:00|93.17|91.87|93.17|91.87|93.57|92.27|93.08|91.78|368
1656925200000|2022-07-04 09:00:00|93.18|91.88|94.21|92.91|94.52|93.22|93.18|91.88|909
1656928800000|2022-07-04 10:00:00|94.3|93|94.84|93.54|95.03|93.73|94.25|92.95|912
1656932400000|2022-07-04 11:00:00|94.85|93.55|96|94.7|96.2|94.9|94.52|93.22|1295
1656936000000|2022-07-04 12:00:00|96.01|94.71|96.39|95.09|97|95.7|96.01|94.71|1458
1656939600000|2022-07-04 13:00:00|96.41|95.11|95.82|94.52|96.6|95.3|95.79|94.49|1211
1656943200000|2022-07-04 14:00:00|95.81|94.51|96.15|94.85|96.23|94.93|95.7|94.4|932
1656946800000|2022-07-04 15:00:00|96.16|94.86|96.93|95.63|98.3|97|96.16|94.86|2425
1656950400000|2022-07-04 16:00:00|96.92|95.62|96.96|95.66|97.37|96.07|96.28|94.98|1252
1656954000000|2022-07-04 17:00:00|96.95|95.65|97.46|96.16|98|96.7|96.9|95.6|1564
1656957600000|2022-07-04 18:00:00|97.48|96.18|97.87|96.57|97.9|96.6|97.14|95.84|980
1656961200000|2022-07-04 19:00:00|97.88|96.58|97.44|96.14|97.99|96.69|97.09|95.79|1012
1656964800000|2022-07-04 20:00:00|97.46|96.16|97.38|96.08|98|96.7|97.22|95.92|849
1656968400000|2022-07-04 21:00:00|97.37|96.07|98.4|97.1|98.82|97.52|97.2|95.9|829
1656972000000|2022-07-04 22:00:00|98.41|97.11|98.71|97.41|99.1|97.8|97.95|96.65|1595
1656975600000|2022-07-04 23:00:00|98.72|97.42|99.2|97.9|99.45|98.15|98.25|96.95|1962
1656979200000|2022-07-05 00:00:00|99.19|97.89|99.23|97.93|99.59|98.29|98.7|97.4|1882
1656982800000|2022-07-05 01:00:00|99.22|97.92|98.91|97.61|99.34|98.04|98.38|97.08|1116
1656986400000|2022-07-05 02:00:00|98.86|97.56|98.15|96.85|98.93|97.63|97.43|96.13|1294
1656990000000|2022-07-05 03:00:00|98.16|96.86|98.89|97.59|98.89|97.59|98.16|96.86|680
1656993600000|2022-07-05 04:00:00|98.88|97.58|98.98|97.68|99.05|97.75|98.15|96.85|923
1656997200000|2022-07-05 05:00:00|98.99|97.69|99.1|97.8|99.6|98.3|98.74|97.44|1321
1657000800000|2022-07-05 06:00:00|99.09|97.79|99.63|98.33|99.85|98.55|98.94|97.64|977
1657004400000|2022-07-05 07:00:00|99.61|98.31|99.06|97.76|99.65|98.35|98.78|97.48|1298
1657008000000|2022-07-05 08:00:00|99.05|97.75|97.14|95.84|99.05|97.75|96.94|95.64|1862
1657011600000|2022-07-05 09:00:00|97.13|95.83|96.5|95.2|97.35|96.05|96.1|94.8|1343
1657015200000|2022-07-05 10:00:00|96.48|95.18|96.63|95.33|97.06|95.76|96.19|94.89|1120
1657018800000|2022-07-05 11:00:00|96.62|95.32|95.83|94.53|97.12|95.82|95.56|94.26|1408
1657022400000|2022-07-05 12:00:00|95.82|94.52|94.57|93.27|95.82|94.52|94.31|93.01|1784
1657026000000|2022-07-05 13:00:00|94.56|93.26|94.36|93.06|95.09|93.79|94.25|92.95|2181
1657029600000|2022-07-05 14:00:00|94.35|93.05|94.71|93.41|96.09|94.79|93.65|92.35|2455
1657033200000|2022-07-05 15:00:00|94.72|93.42|94.82|93.52|94.95|93.65|93.9|92.6|2096
1657036800000|2022-07-05 16:00:00|94.8|93.5|94.29|92.99|95.46|94.16|93.99|92.69|1533
1657040400000|2022-07-05 17:00:00|94.28|92.98|94.85|93.55|95.13|93.83|94.26|92.96|1236
1657044000000|2022-07-05 18:00:00|94.86|93.56|96.4|95.1|96.42|95.12|94.64|93.34|1421
1657047600000|2022-07-05 19:00:00|96.41|95.11|97.53|96.23|97.98|96.68|96.19|94.89|1762
1657051200000|2022-07-05 20:00:00|97.54|96.24|98.83|97.53|100.7|99.4|97.38|96.08|2119
1657054800000|2022-07-05 21:00:00|98.84|97.54|98.55|97.25|98.94|97.64|98.02|96.72|905
1657058400000|2022-07-05 22:00:00|98.56|97.26|98.93|97.63|98.95|97.65|98.1|96.8|1065
1657062000000|2022-07-05 23:00:00|98.92|97.62|97.77|96.47|98.95|97.65|97.31|96.01|1067
1657065600000|2022-07-06 00:00:00|97.76|96.46|98.89|97.59|99.89|98.59|97.75|96.45|1643
1657069200000|2022-07-06 01:00:00|98.93|97.63|97.4|96.1|99.16|97.86|96.98|95.68|1881
1657072800000|2022-07-06 02:00:00|97.39|96.09|97.33|96.03|97.9|96.6|97.11|95.81|1234
1657076400000|2022-07-06 03:00:00|97.34|96.04|97.99|96.69|98.07|96.77|96.61|95.31|1335
1657080000000|2022-07-06 04:00:00|98|96.7|98.38|97.08|99.12|97.82|97.75|96.45|1887
1657083600000|2022-07-06 05:00:00|98.39|97.09|98.28|96.98|98.97|97.67|97.85|96.55|1243
1657087200000|2022-07-06 06:00:00|98.29|96.99|98.62|97.32|98.65|97.35|97.72|96.42|1500
1657090800000|2022-07-06 07:00:00|98.61|97.31|98.62|97.32|99.16|97.86|98.52|97.22|1338
1657094400000|2022-07-06 08:00:00|98.61|97.31|98.82|97.52|99.18|97.88|98.15|96.85|1596
1657098000000|2022-07-06 09:00:00|98.81|97.51|99.2|97.9|99.65|98.35|98.55|97.25|1270
1657101600000|2022-07-06 10:00:00|99.22|97.92|99.04|97.74|99.72|98.42|98.78|97.48|1333
1657105200000|2022-07-06 11:00:00|99.03|97.73|98.84|97.54|99.19|97.89|98.55|97.25|1145
1657108800000|2022-07-06 12:00:00|98.83|97.53|98.8|97.5|99.15|97.85|98.2|96.9|1665
1657112400000|2022-07-06 13:00:00|98.81|97.51|99.18|97.88|99.58|98.28|98.44|97.14|2208
1657116000000|2022-07-06 14:00:00|99.14|97.84|98.93|97.63|99.45|98.15|98.63|97.33|1846
1657119600000|2022-07-06 15:00:00|98.91|97.61|98.83|97.53|99.08|97.78|98.44|97.14|1088
1657123200000|2022-07-06 16:00:00|98.85|97.55|99.2|97.9|99.41|98.11|98.73|97.43|1027
1657126800000|2022-07-06 17:00:00|99.19|97.89|99.01|97.71|99.45|98.15|98.85|97.55|1008
1657130400000|2022-07-06 18:00:00|99.03|97.73|99.97|98.67|100.25|98.95|98.63|97.33|2342
1657134000000|2022-07-06 19:00:00|99.98|98.68|99.59|98.29|100.33|99.03|99.27|97.97|1178
1657137600000|2022-07-06 20:00:00|99.63|98.33|100.1|98.8|100.29|98.99|99.45|98.15|1066
1657141200000|2022-07-06 21:00:00|100.09|98.79|99.96|98.66|100.24|98.94|99.83|98.53|633
1657144800000|2022-07-06 22:00:00|99.98|98.68|100.86|99.56|101.17|99.87|99.96|98.66|1372
1657148400000|2022-07-06 23:00:00|100.85|99.55|100.47|99.17|101.6|100.3|100.47|99.17|1102
1657152000000|2022-07-07 00:00:00|100.48|99.18|100.7|99.4|101.08|99.78|100.21|98.91|1182
1657155600000|2022-07-07 01:00:00|100.69|99.39|100.43|99.13|100.69|99.39|100.16|98.86|838
1657159200000|2022-07-07 02:00:00|100.42|99.12|100|98.7|100.64|99.34|99.75|98.45|945
1657162800000|2022-07-07 03:00:00|100.01|98.71|100.31|99.01|100.4|99.1|99.74|98.44|713
1657166400000|2022-07-07 04:00:00|100.3|99|100.22|98.92|100.48|99.18|99.88|98.58|772
1657170000000|2022-07-07 05:00:00|100.23|98.93|99.57|98.27|100.42|99.12|99.53|98.23|737
1657173600000|2022-07-07 06:00:00|99.58|98.28|99.89|98.59|100.04|98.74|99.49|98.19|649
1657177200000|2022-07-07 07:00:00|99.91|98.61|100.34|99.04|100.5|99.2|99.85|98.55|768
1657180800000|2022-07-07 08:00:00|100.35|99.05|100.93|99.63|101.04|99.74|100.25|98.95|805
1657184400000|2022-07-07 09:00:00|100.94|99.64|100.86|99.56|101.22|99.92|100.82|99.52|597
1657188000000|2022-07-07 10:00:00|100.85|99.55|100.84|99.54|100.96|99.66|100.47|99.17|299
1657191600000|2022-07-07 11:00:00|100.83|99.53|100.92|99.62|100.93|99.63|100.38|99.08|614
1657195200000|2022-07-07 12:00:00|100.93|99.63|100.73|99.43|101.19|99.89|100.36|99.06|1128
1657198800000|2022-07-07 13:00:00|100.74|99.44|101.02|99.72|101.28|99.98|100.35|99.05|1374
1657202400000|2022-07-07 14:00:00|101.01|99.71|102.76|101.46|102.91|101.61|100.85|99.55|2405
1657206000000|2022-07-07 15:00:00|102.78|101.48|102.26|100.96|103.1|101.8|102.06|100.76|1082
1657209600000|2022-07-07 16:00:00|102.27|100.97|103.21|101.91|103.57|102.27|102.22|100.92|1314
1657213200000|2022-07-07 17:00:00|103.2|101.9|102.62|101.32|103.25|101.95|102.26|100.96|957
1657216800000|2022-07-07 18:00:00|102.63|101.33|103.23|101.93|103.42|102.12|102.55|101.25|1260
1657220400000|2022-07-07 19:00:00|103.24|101.94|104.29|102.99|104.43|103.13|103.24|101.94|1295
1657224000000|2022-07-07 20:00:00|104.32|103.02|103.75|102.45|104.43|103.13|103.51|102.21|839
1657227600000|2022-07-07 21:00:00|103.74|102.44|103.58|102.28|103.98|102.68|103.36|102.06|431
1657231200000|2022-07-07 22:00:00|103.57|102.27|103.09|101.79|103.89|102.59|102.68|101.38|839
1657234800000|2022-07-07 23:00:00|103.1|101.8|103.65|102.35|104.02|102.72|102.97|101.67|661
1657238400000|2022-07-08 00:00:00|103.66|102.36|104.03|102.73|104.05|102.75|103.17|101.87|869
1657242000000|2022-07-08 01:00:00|104.05|102.75|106.68|105.38|107.68|106.38|103.87|102.57|1966
1657245600000|2022-07-08 02:00:00|106.69|105.39|105.72|104.42|106.84|105.54|105.22|103.92|1119
1657249200000|2022-07-08 03:00:00|105.73|104.43|105.74|104.44|105.78|104.48|105.27|103.97|757
1657252800000|2022-07-08 04:00:00|105.73|104.43|105.2|103.9|106.1|104.8|105.07|103.77|914
1657256400000|2022-07-08 05:00:00|105.19|103.89|104.45|103.15|105.37|104.07|103.89|102.59|915
1657260000000|2022-07-08 06:00:00|104.46|103.16|104.24|102.94|104.67|103.37|103.87|102.57|972
1657263600000|2022-07-08 07:00:00|104.26|102.96|103.99|102.69|104.39|103.09|103.66|102.36|834
1657267200000|2022-07-08 08:00:00|103.98|102.68|102.57|101.27|104.27|102.97|102.51|101.21|1242
1657270800000|2022-07-08 09:00:00|102.56|101.26|102.22|100.92|102.83|101.53|101.89|100.59|1396
1657274400000|2022-07-08 10:00:00|102.21|100.91|102.51|101.21|103.04|101.74|102.09|100.79|1009
1657278000000|2022-07-08 11:00:00|102.5|101.2|102.53|101.23|102.87|101.57|102.24|100.94|814
1657281600000|2022-07-08 12:00:00|102.52|101.22|101.58|100.28|103.06|101.76|101.06|99.76|2382
1657285200000|2022-07-08 13:00:00|101.57|100.27|101.28|99.98|102.23|100.93|101.04|99.74|1970
1657288800000|2022-07-08 14:00:00|101.27|99.97|102.96|101.66|103.15|101.85|101.06|99.76|2104
1657292400000|2022-07-08 15:00:00|102.97|101.67|103.11|101.81|103.71|102.41|102.78|101.48|2405
1657296000000|2022-07-08 16:00:00|103.13|101.83|102.38|101.08|103.18|101.88|101.76|100.46|1912
1657299600000|2022-07-08 17:00:00|102.39|101.09|102.74|101.44|103.01|101.71|102.1|100.8|1260
1657303200000|2022-07-08 18:00:00|102.76|101.46|102.9|101.6|103.42|102.12|102.5|101.2|1220
1657306800000|2022-07-08 19:00:00|102.89|101.59|103.09|101.79|103.57|102.27|102.57|101.27|1392
1657310400000|2022-07-08 20:00:00|103.08|101.78|103.45|102.15|103.8|102.5|102.9|101.6|1017
1657350000000|2022-07-09 07:00:00|103.99|102.69|104.25|102.95|104.42|103.12|103.93|102.63|497
1657353600000|2022-07-09 08:00:00|104.26|102.96|104.49|103.19|104.5|103.2|104.11|102.81|523
1657357200000|2022-07-09 09:00:00|104.48|103.18|104.43|103.13|104.52|103.22|104.05|102.75|526
1657360800000|2022-07-09 10:00:00|104.42|103.12|104.96|103.66|104.97|103.67|104.21|102.91|474
1657364400000|2022-07-09 11:00:00|104.97|103.67|103.22|101.92|105.03|103.73|103.03|101.73|741
1657368000000|2022-07-09 12:00:00|103.21|101.91|103.34|102.04|103.5|102.2|102.97|101.67|656
1657371600000|2022-07-09 13:00:00|103.33|102.03|103.83|102.53|103.98|102.68|103.21|101.91|622
1657375200000|2022-07-09 14:00:00|103.79|102.49|103.96|102.66|104.33|103.03|103.67|102.37|714
1657378800000|2022-07-09 15:00:00|103.97|102.67|104.02|102.72|104.23|102.93|103.88|102.58|478
1657382400000|2022-07-09 16:00:00|104.01|102.71|104.38|103.08|104.51|103.21|103.92|102.62|542
1657386000000|2022-07-09 17:00:00|104.39|103.09|105.23|103.93|105.33|104.03|104.21|102.91|675
1657389600000|2022-07-09 18:00:00|105.24|103.94|104.92|103.62|105.4|104.1|104.83|103.53|499
1657393200000|2022-07-09 19:00:00|104.91|103.61|104.87|103.57|105.08|103.78|104.38|103.08|720
1657396800000|2022-07-09 20:00:00|104.86|103.56|104.92|103.62|104.97|103.67|104.74|103.44|252
1657400400000|2022-07-09 21:00:00|104.91|103.61|104.9|103.6|105.03|103.73|104.79|103.49|214
1657404000000|2022-07-09 22:00:00|104.89|103.59|104.2|102.9|105.16|103.86|104.1|102.8|473
1657407600000|2022-07-09 23:00:00|104.19|102.89|104.46|103.16|104.62|103.32|104.04|102.74|341
1657411200000|2022-07-10 00:00:00|104.43|103.13|103.23|101.93|104.44|103.14|103.18|101.88|642
1657414800000|2022-07-10 01:00:00|103.22|101.92|103.36|102.06|103.92|102.62|102.93|101.63|618
1657418400000|2022-07-10 02:00:00|103.35|102.05|102.72|101.42|103.59|102.29|101.92|100.62|1181
1657422000000|2022-07-10 03:00:00|102.71|101.41|102.34|101.04|102.84|101.54|102.02|100.72|682
1657425600000|2022-07-10 04:00:00|102.35|101.05|102.44|101.14|102.56|101.26|101.91|100.61|629
1657429200000|2022-07-10 05:00:00|102.45|101.15|102.86|101.56|102.89|101.59|102.4|101.1|424
1657432800000|2022-07-10 06:00:00|102.87|101.57|102.48|101.18|102.89|101.59|102.28|100.98|380
1657436400000|2022-07-10 07:00:00|102.47|101.17|103.08|101.78|103.19|101.89|102.28|100.98|386
1657440000000|2022-07-10 08:00:00|103.07|101.77|103.17|101.87|103.55|102.25|102.87|101.57|542
1657443600000|2022-07-10 09:00:00|103.13|101.83|103.1|101.8|103.44|102.14|102.96|101.66|422
1657447200000|2022-07-10 10:00:00|103.09|101.79|102.88|101.58|103.29|101.99|102.65|101.35|483
1657450800000|2022-07-10 11:00:00|102.87|101.57|102.79|101.49|102.92|101.62|102.18|100.88|671
1657454400000|2022-07-10 12:00:00|102.78|101.48|102.72|101.42|102.93|101.63|102.51|101.21|371
1657458000000|2022-07-10 13:00:00|102.73|101.43|102.01|100.71|102.73|101.43|101.35|100.05|810
1657461600000|2022-07-10 14:00:00|102|100.7|100.49|99.19|102|100.7|100.43|99.13|1129
1657465200000|2022-07-10 15:00:00|100.46|99.16|101|99.7|101.13|99.83|100.3|99|764
1657468800000|2022-07-10 16:00:00|100.99|99.69|101.59|100.29|101.73|100.43|100.28|98.98|1017
1657472400000|2022-07-10 17:00:00|101.58|100.28|101.13|99.83|101.6|100.3|101.13|99.83|418
1657476000000|2022-07-10 18:00:00|101.14|99.84|101.07|99.77|101.14|99.84|100.77|99.47|421
1657479600000|2022-07-10 19:00:00|101.06|99.76|101.55|100.25|101.56|100.26|100.53|99.23|574
1657483200000|2022-07-10 20:00:00|101.52|100.22|101.58|100.28|101.78|100.48|101.18|99.88|605
1657486800000|2022-07-10 21:00:00|101.59|100.29|101.79|100.49|102.03|100.73|101.51|100.21|594
1657490400000|2022-07-10 22:00:00|101.8|100.5|101.43|100.13|101.8|100.5|100.61|99.31|918
1657494000000|2022-07-10 23:00:00|101.39|100.09|100.94|99.64|101.39|100.09|100.61|99.31|744
1657497600000|2022-07-11 00:00:00|100.95|99.65|101.07|99.77|101.17|99.87|100.07|98.77|1308
1657501200000|2022-07-11 01:00:00|101.1|99.8|99.71|98.41|101.1|99.8|99.48|98.18|1214
1657504800000|2022-07-11 02:00:00|99.7|98.4|99.45|98.15|99.99|98.69|99.26|97.96|864
1657508400000|2022-07-11 03:00:00|99.44|98.14|99.7|98.4|99.97|98.67|99.04|97.74|1076
1657512000000|2022-07-11 04:00:00|99.69|98.39|99.36|98.06|99.76|98.46|98.64|97.34|877
1657515600000|2022-07-11 05:00:00|99.35|98.05|98.89|97.59|99.61|98.31|98.63|97.33|758
1657519200000|2022-07-11 06:00:00|98.88|97.58|98.22|96.92|99.12|97.82|98.06|96.76|946
1657522800000|2022-07-11 07:00:00|98.17|96.87|98.66|97.36|98.88|97.58|98.04|96.74|681
1657526400000|2022-07-11 08:00:00|98.65|97.35|99.07|97.77|99.17|97.87|98.38|97.08|708
1657530000000|2022-07-11 09:00:00|99.08|97.78|99.17|97.87|99.45|98.15|98.96|97.66|603
1657533600000|2022-07-11 10:00:00|99.16|97.86|99.11|97.81|99.5|98.2|99|97.7|437
1657537200000|2022-07-11 11:00:00|99.1|97.8|98.95|97.65|99.42|98.12|98.86|97.56|647
1657540800000|2022-07-11 12:00:00|98.94|97.64|99.52|98.22|99.58|98.28|98.62|97.32|793
1657544400000|2022-07-11 13:00:00|99.53|98.23|97.95|96.65|99.78|98.48|97.67|96.37|1865
1657548000000|2022-07-11 14:00:00|97.96|96.66|97.76|96.46|98.3|97|97.49|96.19|1572
1657551600000|2022-07-11 15:00:00|97.81|96.51|98.11|96.81|98.21|96.91|97.55|96.25|931
1657555200000|2022-07-11 16:00:00|98.13|96.83|97.85|96.55|98.39|97.09|97.83|96.53|778
1657558800000|2022-07-11 17:00:00|97.86|96.56|98.89|97.59|99|97.7|97.77|96.47|731
1657562400000|2022-07-11 18:00:00|98.9|97.6|98.18|96.88|98.93|97.63|98.16|96.86|851
1657566000000|2022-07-11 19:00:00|98.19|96.89|97.97|96.67|98.27|96.97|97.54|96.24|980
1657569600000|2022-07-11 20:00:00|97.98|96.68|97.61|96.31|98.19|96.89|97.42|96.12|736
1657573200000|2022-07-11 21:00:00|97.63|96.33|96.33|95.03|97.65|96.35|95.79|94.49|713
1657576800000|2022-07-11 22:00:00|96.26|94.96|94.7|93.4|96.26|94.96|94.48|93.18|1307
1657580400000|2022-07-11 23:00:00|94.73|93.43|94.57|93.27|94.99|93.69|94|92.7|1407
1657584000000|2022-07-12 00:00:00|94.55|93.25|94.62|93.32|95.36|94.06|93.88|92.58|1779
1657587600000|2022-07-12 01:00:00|94.6|93.3|94.98|93.68|95.3|94|94.58|93.28|904
1657591200000|2022-07-12 02:00:00|94.99|93.69|95.31|94.01|95.41|94.11|94.81|93.51|693
1657594800000|2022-07-12 03:00:00|95.29|93.99|94.87|93.57|95.31|94.01|94.39|93.09|809
1657598400000|2022-07-12 04:00:00|94.85|93.55|95.33|94.03|95.37|94.07|94.72|93.42|660
1657602000000|2022-07-12 05:00:00|95.34|94.04|95.2|93.9|95.53|94.23|95.17|93.87|605
1657605600000|2022-07-12 06:00:00|95.18|93.88|94.63|93.33|95.2|93.9|94.45|93.15|929
1657609200000|2022-07-12 07:00:00|94.62|93.32|93.89|92.59|94.65|93.35|93.5|92.2|1235
1657612800000|2022-07-12 08:00:00|93.86|92.56|93.96|92.66|94.3|93|93.62|92.32|786
1657616400000|2022-07-12 09:00:00|93.95|92.65|92.94|91.64|94.11|92.81|92.81|91.51|975
1657620000000|2022-07-12 10:00:00|92.93|91.63|93.19|91.89|93.7|92.4|92.92|91.62|767
1657623600000|2022-07-12 11:00:00|93.2|91.9|93.81|92.51|94.14|92.84|93.16|91.86|1054
1657627200000|2022-07-12 12:00:00|93.8|92.5|94.16|92.86|94.35|93.05|93.55|92.25|1012
1657630800000|2022-07-12 13:00:00|94.17|92.87|93.61|92.31|94.52|93.22|93.55|92.25|1737
1657634400000|2022-07-12 14:00:00|93.6|92.3|94.32|93.02|94.46|93.16|93.35|92.05|1793
1657638000000|2022-07-12 15:00:00|94.31|93.01|94.5|93.2|94.88|93.58|94.3|93|764
1657641600000|2022-07-12 16:00:00|94.51|93.21|95.23|93.93|95.47|94.17|94.47|93.17|771
1657645200000|2022-07-12 17:00:00|95.24|93.94|94.93|93.63|95.31|94.01|94.5|93.2|511
1657648800000|2022-07-12 18:00:00|94.95|93.65|93.93|92.63|94.96|93.66|93.84|92.54|464
1657652400000|2022-07-12 19:00:00|93.92|92.62|92.91|91.61|93.95|92.65|92.18|90.88|1462
1657656000000|2022-07-12 20:00:00|92.92|91.62|93.24|91.94|93.29|91.99|92.73|91.43|629
1657659600000|2022-07-12 21:00:00|93.23|91.93|92.9|91.6|93.48|92.18|92.9|91.6|362
1657663200000|2022-07-12 22:00:00|92.91|91.61|92.78|91.48|93.25|91.95|92.61|91.31|802
1657666800000|2022-07-12 23:00:00|92.77|91.47|92.23|90.93|93.21|91.91|92.11|90.81|1024
1657670400000|2022-07-13 00:00:00|92.22|90.92|92.62|91.32|92.62|91.32|91.15|89.85|1348
1657674000000|2022-07-13 01:00:00|92.61|91.31|92.73|91.43|92.92|91.62|92.39|91.09|835
1657677600000|2022-07-13 02:00:00|92.74|91.44|93.51|92.21|93.61|92.31|92.74|91.44|782
1657681200000|2022-07-13 03:00:00|93.53|92.23|93|91.7|93.55|92.25|92.82|91.52|630
1657684800000|2022-07-13 04:00:00|92.99|91.69|93.03|91.73|93.29|91.99|92.81|91.51|727
1657688400000|2022-07-13 05:00:00|93.02|91.72|93.17|91.87|93.66|92.36|92.79|91.49|835
1657692000000|2022-07-13 06:00:00|93.18|91.88|93.5|92.2|93.54|92.24|93.16|91.86|533
1657695600000|2022-07-13 07:00:00|93.51|92.21|94.36|93.06|94.48|93.18|93.34|92.04|1118
1657699200000|2022-07-13 08:00:00|94.37|93.07|94.58|93.28|94.91|93.61|94.12|92.82|1347
1657702800000|2022-07-13 09:00:00|94.59|93.29|94.14|92.84|94.73|93.43|94.04|92.74|885
1657706400000|2022-07-13 10:00:00|94.13|92.83|94.1|92.8|94.15|92.85|93.76|92.46|736
1657710000000|2022-07-13 11:00:00|94.09|92.79|94.33|93.03|94.42|93.12|93.86|92.56|913
1657713600000|2022-07-13 12:00:00|94.31|93.01|90.75|89.45|95.52|94.22|89.65|88.35|3089
1657717200000|2022-07-13 13:00:00|90.74|89.44|91.13|89.83|91.24|89.94|89.51|88.21|2077
1657720800000|2022-07-13 14:00:00|91.14|89.84|92.26|90.96|92.56|91.26|90.78|89.48|2142
1657724400000|2022-07-13 15:00:00|92.27|90.97|91.77|90.47|92.75|91.45|91.73|90.43|1239
1657728000000|2022-07-13 16:00:00|91.76|90.46|92.38|91.08|92.4|91.1|91.01|89.71|1407
1657731600000|2022-07-13 17:00:00|92.37|91.07|93.33|92.03|93.61|92.31|92.31|91.01|2085
1657735200000|2022-07-13 18:00:00|93.34|92.04|93.04|91.74|93.35|92.05|92.7|91.4|1993
1657738800000|2022-07-13 19:00:00|93.05|91.75|92.44|91.14|93.18|91.88|92.39|91.09|1052
1657742400000|2022-07-13 20:00:00|92.43|91.13|92.53|91.23|92.76|91.46|92.33|91.03|662
1657746000000|2022-07-13 21:00:00|92.51|91.21|93.49|92.19|93.51|92.21|92.45|91.15|420
1657749600000|2022-07-13 22:00:00|93.48|92.18|93.36|92.06|94.08|92.78|93.29|91.99|907
1657753200000|2022-07-13 23:00:00|93.37|92.07|95.63|94.33|96.09|94.79|93.36|92.06|1870
1657756800000|2022-07-14 00:00:00|95.62|94.32|94.99|93.69|96.32|95.02|94.87|93.57|1291
1657760400000|2022-07-14 01:00:00|94.98|93.68|95.24|93.94|95.65|94.35|94.81|93.51|863
1657764000000|2022-07-14 02:00:00|95.25|93.95|94.85|93.55|95.33|94.03|94.64|93.34|675
1657767600000|2022-07-14 03:00:00|94.88|93.58|94.96|93.66|95.38|94.08|94.84|93.54|716
1657771200000|2022-07-14 04:00:00|94.97|93.67|94.36|93.06|95.47|94.17|94.2|92.9|852
1657774800000|2022-07-14 05:00:00|94.39|93.09|94.68|93.38|95.23|93.93|94.31|93.01|859
1657778400000|2022-07-14 06:00:00|94.69|93.39|94.25|92.95|94.8|93.5|93.86|92.56|871
1657782000000|2022-07-14 07:00:00|94.24|92.94|94.17|92.87|94.45|93.15|93.56|92.26|1076
1657785600000|2022-07-14 08:00:00|94.21|92.91|93.14|91.84|94.37|93.07|93.06|91.76|1557
1657789200000|2022-07-14 09:00:00|93.13|91.83|93.31|92.01|93.33|92.03|92.57|91.27|728
1657792800000|2022-07-14 10:00:00|93.32|92.02|93.8|92.5|94.01|92.71|93.1|91.8|901
1657796400000|2022-07-14 11:00:00|93.79|92.49|93.48|92.18|93.9|92.6|92.79|91.49|1409
1657800000000|2022-07-14 12:00:00|93.49|92.19|93.06|91.76|93.52|92.22|92.2|90.9|1753
1657803600000|2022-07-14 13:00:00|93.07|91.77|92.73|91.43|93.28|91.98|92.31|91.01|1503
1657807200000|2022-07-14 14:00:00|92.72|91.42|93.18|91.88|93.33|92.03|92.12|90.82|1387
1657810800000|2022-07-14 15:00:00|93.22|91.92|95.49|94.19|95.64|94.34|93.17|91.87|2416
1657814400000|2022-07-14 16:00:00|95.53|94.23|95.31|94.01|96.01|94.71|94.99|93.69|1571
1657818000000|2022-07-14 17:00:00|95.3|94|97.82|96.52|98.03|96.73|95.19|93.89|2329
1657821600000|2022-07-14 18:00:00|97.81|96.51|97.75|96.45|98.09|96.79|97.38|96.08|1518
1657825200000|2022-07-14 19:00:00|97.76|96.46|97.14|95.84|98.41|97.11|96.84|95.54|1622
1657828800000|2022-07-14 20:00:00|97.15|95.85|97.77|96.47|98.06|96.76|97.02|95.72|787
1657832400000|2022-07-14 21:00:00|97.78|96.48|97.58|96.28|97.95|96.65|97.28|95.98|489
1657836000000|2022-07-14 22:00:00|97.59|96.29|97.36|96.06|97.7|96.4|97.03|95.73|578
1657839600000|2022-07-14 23:00:00|97.37|96.07|97.73|96.43|97.96|96.66|97.11|95.81|680
1657843200000|2022-07-15 00:00:00|97.71|96.41|96.76|95.46|98.03|96.73|96.64|95.34|1190
1657846800000|2022-07-15 01:00:00|96.75|95.45|97.27|95.97|97.34|96.04|96.46|95.16|795
1657850400000|2022-07-15 02:00:00|97.26|95.96|97|95.7|97.84|96.54|96.64|95.34|1491
1657854000000|2022-07-15 03:00:00|96.99|95.69|97.66|96.36|97.84|96.54|96.82|95.52|997
1657857600000|2022-07-15 04:00:00|97.64|96.34|97.16|95.86|97.9|96.6|96.93|95.63|1066
1657861200000|2022-07-15 05:00:00|97.15|95.85|98.52|97.22|98.89|97.59|97.02|95.72|1090
1657864800000|2022-07-15 06:00:00|98.51|97.21|97.78|96.48|98.54|97.24|97.7|96.4|785
1657868400000|2022-07-15 07:00:00|97.8|96.5|98.23|96.93|98.54|97.24|97.48|96.18|1329
1657872000000|2022-07-15 08:00:00|98.22|96.92|98.32|97.02|99.03|97.73|97.96|96.66|1316
1657875600000|2022-07-15 09:00:00|98.33|97.03|98.34|97.04|99.35|98.05|98.09|96.79|1496
1657879200000|2022-07-15 10:00:00|98.39|97.09|98.34|97.04|98.56|97.26|97.88|96.58|1164
1657882800000|2022-07-15 11:00:00|98.35|97.05|97.75|96.45|98.53|97.23|97.74|96.44|1391
1657886400000|2022-07-15 12:00:00|97.74|96.44|98.79|97.49|98.99|97.69|97.55|96.25|1930
1657890000000|2022-07-15 13:00:00|98.78|97.48|98.09|96.79|98.97|97.67|97.81|96.51|1931
1657893600000|2022-07-15 14:00:00|98.13|96.83|98.36|97.06|98.95|97.65|98.13|96.83|1527
1657897200000|2022-07-15 15:00:00|98.35|97.05|98.07|96.77|98.63|97.33|97.99|96.69|1042
1657900800000|2022-07-15 16:00:00|98.08|96.78|97.48|96.18|98.24|96.94|96.93|95.63|1422
1657904400000|2022-07-15 17:00:00|97.49|96.19|97.39|96.09|98.38|97.08|97.38|96.08|1078
1657908000000|2022-07-15 18:00:00|97.4|96.1|99.1|97.8|99.14|97.84|97.36|96.06|1000
1657911600000|2022-07-15 19:00:00|99.09|97.79|99.52|98.22|99.59|98.29|98.49|97.19|1259
1657915200000|2022-07-15 20:00:00|99.53|98.23|98.64|97.34|99.96|98.66|98.41|97.11|1426
1657954800000|2022-07-16 07:00:00|96.43|95.13|95.98|94.68|96.79|95.49|95.81|94.51|511
1657958400000|2022-07-16 08:00:00|95.97|94.67|96.67|95.37|96.84|95.54|95.93|94.63|384
1657962000000|2022-07-16 09:00:00|96.66|95.36|96.55|95.25|96.92|95.62|96.45|95.15|411
1657965600000|2022-07-16 10:00:00|96.54|95.24|96.72|95.42|96.99|95.69|96.5|95.2|465
1657969200000|2022-07-16 11:00:00|96.71|95.41|96.9|95.6|97.23|95.93|96.55|95.25|562
1657972800000|2022-07-16 12:00:00|96.91|95.61|97.36|96.06|97.58|96.28|96.82|95.52|603
1657976400000|2022-07-16 13:00:00|97.37|96.07|98.01|96.71|98.07|96.77|97.34|96.04|1092
1657980000000|2022-07-16 14:00:00|98.02|96.72|97.84|96.54|98.23|96.93|97.48|96.18|913
1657983600000|2022-07-16 15:00:00|97.85|96.55|98.48|97.18|98.52|97.22|97.83|96.53|1204
1657987200000|2022-07-16 16:00:00|98.49|97.19|101.48|100.18|101.6|100.3|98.35|97.05|3338
1657990800000|2022-07-16 17:00:00|101.5|100.2|100.62|99.32|102.05|100.75|100.54|99.24|1552
1657994400000|2022-07-16 18:00:00|100.63|99.33|100.87|99.57|101.42|100.12|100.24|98.94|906
1657998000000|2022-07-16 19:00:00|100.86|99.56|100.32|99.02|101.2|99.9|100.26|98.96|1075
1658001600000|2022-07-16 20:00:00|100.31|99.01|100.83|99.53|100.83|99.53|99.78|98.48|1100
1658005200000|2022-07-16 21:00:00|100.82|99.52|100.43|99.13|101.03|99.73|100.33|99.03|517
1658008800000|2022-07-16 22:00:00|100.44|99.14|101.53|100.23|101.6|100.3|100.41|99.11|599
1658012400000|2022-07-16 23:00:00|101.54|100.24|101.44|100.14|101.61|100.31|101.11|99.81|711
1658016000000|2022-07-17 00:00:00|101.41|100.11|101.09|99.79|102.05|100.75|100.93|99.63|1031
1658019600000|2022-07-17 01:00:00|101.1|99.8|100.53|99.23|101.3|100|100.12|98.82|842
1658023200000|2022-07-17 02:00:00|100.52|99.22|100.52|99.22|100.99|99.69|100.34|99.04|464
1658026800000|2022-07-17 03:00:00|100.51|99.21|101.19|99.89|101.64|100.34|100.49|99.19|764
1658030400000|2022-07-17 04:00:00|101.2|99.9|100.97|99.67|101.84|100.54|100.85|99.55|741
1658034000000|2022-07-17 05:00:00|101.01|99.71|101.78|100.48|102.11|100.81|100.99|99.69|647
1658037600000|2022-07-17 06:00:00|101.81|100.51|102.93|101.63|103.13|101.83|101.78|100.48|1246
1658041200000|2022-07-17 07:00:00|102.94|101.64|101.92|100.62|102.97|101.67|101.92|100.62|841
1658044800000|2022-07-17 08:00:00|101.93|100.63|101.6|100.3|102.28|100.98|101.15|99.85|705
1658048400000|2022-07-17 09:00:00|101.61|100.31|101.32|100.02|102.13|100.83|100.95|99.65|986
1658052000000|2022-07-17 10:00:00|101.33|100.03|100.12|98.82|101.5|100.2|99.52|98.22|1097
1658055600000|2022-07-17 11:00:00|100.13|98.83|100.59|99.29|100.7|99.4|100.02|98.72|729
1658059200000|2022-07-17 12:00:00|100.58|99.28|100.17|98.87|100.77|99.47|99.99|98.69|834
1658062800000|2022-07-17 13:00:00|100.21|98.91|99.38|98.08|100.24|98.94|99.12|97.82|1533
1658066400000|2022-07-17 14:00:00|99.41|98.11|99.84|98.54|100.38|99.08|99.3|98|907
1658070000000|2022-07-17 15:00:00|99.83|98.53|99.84|98.54|100.23|98.93|99.63|98.33|687
1658073600000|2022-07-17 16:00:00|99.85|98.55|99.44|98.14|100.46|99.16|98.74|97.44|1268
1658077200000|2022-07-17 17:00:00|99.45|98.15|98.52|97.22|101.07|99.77|98.34|97.04|1675
1658080800000|2022-07-17 18:00:00|98.53|97.23|99.31|98.01|99.63|98.33|98.36|97.06|1277
1658084400000|2022-07-17 19:00:00|99.32|98.02|99.8|98.5|100.08|98.78|99.12|97.82|815
1658088000000|2022-07-17 20:00:00|99.81|98.51|99.46|98.16|99.85|98.55|99.3|98|522
1658091600000|2022-07-17 21:00:00|99.47|98.17|100.39|99.09|100.39|99.09|99.21|97.91|572
1658095200000|2022-07-17 22:00:00|100.4|99.1|100.38|99.08|100.65|99.35|99.91|98.61|694
1658098800000|2022-07-17 23:00:00|100.41|99.11|99.07|97.77|100.45|99.15|98.89|97.59|990
1658102400000|2022-07-18 00:00:00|99.08|97.78|99.6|98.3|100.21|98.91|98.89|97.59|1256
1658106000000|2022-07-18 01:00:00|99.59|98.29|101.04|99.74|101.23|99.93|99.5|98.2|1263
1658109600000|2022-07-18 02:00:00|101.05|99.75|102.82|101.52|102.98|101.68|101.01|99.71|1576
1658113200000|2022-07-18 03:00:00|102.84|101.54|102.6|101.3|103.11|101.81|102.31|101.01|1203
1658116800000|2022-07-18 04:00:00|102.61|101.31|102.53|101.23|102.67|101.37|101.79|100.49|903
1658120400000|2022-07-18 05:00:00|102.54|101.24|104.32|103.02|104.43|103.13|102.53|101.23|2132
1658124000000|2022-07-18 06:00:00|104.31|103.01|105.72|104.42|106.53|105.23|103.83|102.53|2047
1658127600000|2022-07-18 07:00:00|105.71|104.41|105.94|104.64|106.79|105.49|105.17|103.87|1590
1658131200000|2022-07-18 08:00:00|105.95|104.65|105.46|104.16|106.76|105.46|105.02|103.72|1837
1658134800000|2022-07-18 09:00:00|105.47|104.17|105.8|104.5|106.2|104.9|105.26|103.96|1063
1658138400000|2022-07-18 10:00:00|105.81|104.51|105.78|104.48|106.56|105.26|105.35|104.05|1295
1658142000000|2022-07-18 11:00:00|105.8|104.5|105.23|103.93|106.3|105|104.66|103.36|1415
1658145600000|2022-07-18 12:00:00|105.21|103.91|106.1|104.8|106.19|104.89|104.29|102.99|1561
1658149200000|2022-07-18 13:00:00|106.11|104.81|105.69|104.39|106.23|104.93|105.46|104.16|1316
1658152800000|2022-07-18 14:00:00|105.7|104.4|105.89|104.59|105.95|104.65|104.98|103.68|1251
1658156400000|2022-07-18 15:00:00|105.9|104.6|106.94|105.64|107.51|106.21|105.42|104.12|1434
1658160000000|2022-07-18 16:00:00|106.93|105.63|105.79|104.49|107.12|105.82|105.17|103.87|1926
1658163600000|2022-07-18 17:00:00|105.8|104.5|104|102.7|105.81|104.51|103.86|102.56|1725
1658167200000|2022-07-18 18:00:00|104.02|102.72|103.56|102.26|104.58|103.28|103.48|102.18|1309
1658170800000|2022-07-18 19:00:00|103.55|102.25|103.25|101.95|103.76|102.46|102.25|100.95|1832
1658174400000|2022-07-18 20:00:00|103.26|101.96|102.98|101.68|103.47|102.17|102.75|101.45|1226
1658178000000|2022-07-18 21:00:00|102.97|101.67|103.58|102.28|103.69|102.39|102.86|101.56|729
1658181600000|2022-07-18 22:00:00|103.6|102.3|104.74|103.44|104.91|103.61|103.12|101.82|1384
1658185200000|2022-07-18 23:00:00|104.75|103.45|106.25|104.95|106.79|105.49|104.5|103.2|2913
1658188800000|2022-07-19 00:00:00|106.23|104.93|105.81|104.51|107.74|106.44|105.24|103.94|4132
1658192400000|2022-07-19 01:00:00|105.8|104.5|104.57|103.27|106.17|104.87|104.41|103.11|2468
1658196000000|2022-07-19 02:00:00|104.58|103.28|104.7|103.4|104.84|103.54|103.93|102.63|1723
1658199600000|2022-07-19 03:00:00|104.69|103.39|103.91|102.61|105.74|104.44|103.69|102.39|1634
1658203200000|2022-07-19 04:00:00|103.92|102.62|104.12|102.82|104.38|103.08|103.04|101.74|1559
1658206800000|2022-07-19 05:00:00|104.11|102.81|104.3|103|105.01|103.71|103.85|102.55|1569
1658210400000|2022-07-19 06:00:00|104.31|103.01|103.79|102.49|104.92|103.62|102.95|101.65|1565
1658214000000|2022-07-19 07:00:00|103.78|102.48|103.48|102.18|104.11|102.81|103.2|101.9|1679
1658217600000|2022-07-19 08:00:00|103.49|102.19|104.57|103.27|104.7|103.4|103.17|101.87|1493
1658221200000|2022-07-19 09:00:00|104.58|103.28|104.33|103.03|104.74|103.44|103.9|102.6|1224
1658224800000|2022-07-19 10:00:00|104.34|103.04|104.96|103.66|105.14|103.84|103.9|102.6|1480
1658228400000|2022-07-19 11:00:00|104.95|103.65|105.02|103.72|105.73|104.43|104.74|103.44|1473
1658232000000|2022-07-19 12:00:00|105.03|103.73|106.55|105.25|106.61|105.31|105|103.7|1760
1658235600000|2022-07-19 13:00:00|106.54|105.24|106.76|105.46|107.43|106.13|105.49|104.19|2432
1658239200000|2022-07-19 14:00:00|106.75|105.45|106.73|105.43|106.86|105.56|105.58|104.28|2108
1658242800000|2022-07-19 15:00:00|106.72|105.42|107.24|105.94|107.35|106.05|104.87|103.57|3474
1658246400000|2022-07-19 16:00:00|107.23|105.93|108.22|106.92|109.41|108.11|106.89|105.59|2760
1658250000000|2022-07-19 17:00:00|108.21|106.91|108.27|106.97|108.66|107.36|107.13|105.83|1783
1658253600000|2022-07-19 18:00:00|108.28|106.98|108.17|106.87|108.42|107.12|107.46|106.16|1576
1658257200000|2022-07-19 19:00:00|108.16|106.86|107.9|106.6|109.28|107.98|107.77|106.47|1797
1658260800000|2022-07-19 20:00:00|107.89|106.59|108.24|106.94|108.52|107.22|107.49|106.19|1335
1658264400000|2022-07-19 21:00:00|108.25|106.95|109.14|107.84|109.31|108.01|107.94|106.64|743
1658268000000|2022-07-19 22:00:00|109.13|107.83|108.51|107.21|109.21|107.91|108.03|106.73|787
1658271600000|2022-07-19 23:00:00|108.52|107.22|108.33|107.03|109.98|108.68|107.61|106.31|1910
1658275200000|2022-07-20 00:00:00|108.32|107.02|106.84|105.54|108.69|107.39|106.31|105.01|2225
1658278800000|2022-07-20 01:00:00|106.81|105.51|108.08|106.78|108.67|107.37|106.52|105.22|1087
1658282400000|2022-07-20 02:00:00|108.05|106.75|108.31|107.01|108.71|107.41|107.91|106.61|833
1658286000000|2022-07-20 03:00:00|108.3|107|108.98|107.68|109.46|108.16|108.04|106.74|1205
1658289600000|2022-07-20 04:00:00|108.94|107.64|109|107.7|109.42|108.12|108.41|107.11|1013
1658293200000|2022-07-20 05:00:00|109.01|107.71|109.63|108.33|109.88|108.58|108.83|107.53|1033
1658296800000|2022-07-20 06:00:00|109.66|108.36|109.88|108.58|110.23|108.93|109.38|108.08|1349
1658300400000|2022-07-20 07:00:00|109.87|108.57|107.87|106.57|110.14|108.84|107.83|106.53|1812
1658304000000|2022-07-20 08:00:00|107.88|106.58|106.39|105.09|108.01|106.71|105.97|104.67|1468
1658307600000|2022-07-20 09:00:00|106.4|105.1|107.7|106.4|107.9|106.6|106.04|104.74|1148
1658311200000|2022-07-20 10:00:00|107.71|106.41|109.22|107.92|109.35|108.05|107.34|106.04|2181
1658314800000|2022-07-20 11:00:00|109.24|107.94|108.72|107.42|109.55|108.25|108.04|106.74|1627
1658318400000|2022-07-20 12:00:00|108.71|107.41|109.77|108.47|109.85|108.55|108.21|106.91|2413
1658322000000|2022-07-20 13:00:00|109.79|108.49|108.37|107.07|110.87|109.57|108.33|107.03|2240
1658325600000|2022-07-20 14:00:00|108.38|107.08|110.64|109.34|110.77|109.47|107.83|106.53|1974
1658329200000|2022-07-20 15:00:00|110.65|109.35|110.41|109.11|110.92|109.62|109.73|108.43|1656
1658332800000|2022-07-20 16:00:00|110.42|109.12|108.29|106.99|110.66|109.36|107.06|105.76|2406
1658336400000|2022-07-20 17:00:00|108.28|106.98|107.02|105.72|108.51|107.21|106.99|105.69|1892
1658340000000|2022-07-20 18:00:00|107.01|105.71|108.38|107.08|108.69|107.39|106.88|105.58|1340
1658343600000|2022-07-20 19:00:00|108.37|107.07|107.66|106.36|108.95|107.65|107.5|106.2|1324
1658347200000|2022-07-20 20:00:00|107.67|106.37|104.55|103.25|108.18|106.88|103.44|102.14|3100
1658350800000|2022-07-20 21:00:00|104.56|103.26|106.67|105.37|106.79|105.49|104.39|103.09|959
1658354400000|2022-07-20 22:00:00|106.65|105.35|105.07|103.77|106.66|105.36|105.07|103.77|1122
1658358000000|2022-07-20 23:00:00|105.08|103.78|104.64|103.34|105.71|104.41|104.26|102.96|1519
1658361600000|2022-07-21 00:00:00|104.65|103.35|104.86|103.56|105.56|104.26|103.98|102.68|1512
1658365200000|2022-07-21 01:00:00|104.85|103.55|104.28|102.98|105.65|104.35|103.99|102.69|1256
1658368800000|2022-07-21 02:00:00|104.27|102.97|101.88|100.58|104.84|103.54|101.82|100.52|1824
1658372400000|2022-07-21 03:00:00|101.87|100.57|102.18|100.88|102.69|101.39|101.49|100.19|1792
1658376000000|2022-07-21 04:00:00|102.19|100.89|102.86|101.56|102.98|101.68|101.08|99.78|1788
1658379600000|2022-07-21 05:00:00|102.85|101.55|102.99|101.69|103.36|102.06|102.66|101.36|1191
1658383200000|2022-07-21 06:00:00|102.98|101.68|102.79|101.49|103.49|102.19|102.72|101.42|1082
1658386800000|2022-07-21 07:00:00|102.78|101.48|103.39|102.09|104.11|102.81|102.7|101.4|1084
1658390400000|2022-07-21 08:00:00|103.4|102.1|103.3|102|103.51|102.21|102.55|101.25|1343
1658394000000|2022-07-21 09:00:00|103.27|101.97|103.89|102.59|104.03|102.73|103.27|101.97|1166
1658397600000|2022-07-21 10:00:00|103.88|102.58|102.95|101.65|104.16|102.86|102.85|101.55|885
1658401200000|2022-07-21 11:00:00|102.96|101.66|102.49|101.19|103.29|101.99|101.96|100.66|1736
1658404800000|2022-07-21 12:00:00|102.5|101.2|103.26|101.96|103.65|102.35|102.18|100.88|1601
1658408400000|2022-07-21 13:00:00|103.27|101.97|103.05|101.75|103.32|102.02|102.34|101.04|2274
1658412000000|2022-07-21 14:00:00|103.06|101.76|102.8|101.5|103.27|101.97|101.65|100.35|2094
1658415600000|2022-07-21 15:00:00|102.79|101.49|102.88|101.58|103.13|101.83|102.63|101.33|1145
1658419200000|2022-07-21 16:00:00|102.85|101.55|105|103.7|105.04|103.74|102.79|101.49|2048
1658422800000|2022-07-21 17:00:00|105.01|103.71|104.28|102.98|105.44|104.14|103.98|102.68|1512
1658426400000|2022-07-21 18:00:00|104.27|102.97|104.67|103.37|104.83|103.53|104.08|102.78|890
1658430000000|2022-07-21 19:00:00|104.66|103.36|106.01|104.71|106.11|104.81|104.6|103.3|1567
1658433600000|2022-07-21 20:00:00|106|104.7|105.73|104.43|106.39|105.09|105.67|104.37|1500
1658437200000|2022-07-21 21:00:00|105.74|104.44|105.81|104.51|106.04|104.74|105.56|104.26|364
1658440800000|2022-07-21 22:00:00|105.8|104.5|105.33|104.03|105.85|104.55|104.83|103.53|1323
1658444400000|2022-07-21 23:00:00|105.31|104.01|105.97|104.67|106.29|104.99|105.23|103.93|910
1658448000000|2022-07-22 00:00:00|105.98|104.68|106.34|105.04|106.78|105.48|105.47|104.17|1285
1658451600000|2022-07-22 01:00:00|106.35|105.05|105.17|103.87|106.37|105.07|105.17|103.87|968
1658455200000|2022-07-22 02:00:00|105.18|103.88|105.38|104.08|105.98|104.68|104.6|103.3|1135
1658458800000|2022-07-22 03:00:00|105.37|104.07|104.55|103.25|105.65|104.35|104.53|103.23|870
1658462400000|2022-07-22 04:00:00|104.56|103.26|105.96|104.66|105.97|104.67|104.54|103.24|814
1658466000000|2022-07-22 05:00:00|105.95|104.65|107.34|106.04|107.4|106.1|105.38|104.08|1282
1658469600000|2022-07-22 06:00:00|107.35|106.05|107.28|105.98|107.73|106.43|107.05|105.75|967
1658473200000|2022-07-22 07:00:00|107.3|106|107.45|106.15|108.32|107.02|106.88|105.58|1351
1658476800000|2022-07-22 08:00:00|107.46|106.16|108.6|107.3|108.71|107.41|107.31|106.01|1382
1658480400000|2022-07-22 09:00:00|108.58|107.28|109.39|108.09|109.75|108.45|108.58|107.28|1565
1658484000000|2022-07-22 10:00:00|109.4|108.1|108.86|107.56|109.82|108.52|108.75|107.45|1005
1658487600000|2022-07-22 11:00:00|108.87|107.57|109.63|108.33|109.64|108.34|108.53|107.23|1105
1658491200000|2022-07-22 12:00:00|109.62|108.32|110.01|108.71|110.44|109.14|109.25|107.95|1085
1658494800000|2022-07-22 13:00:00|110.02|108.72|113.98|112.68|115.58|114.28|110.01|108.71|2874
1658498400000|2022-07-22 14:00:00|114.06|112.76|115.87|114.57|116.61|115.31|112.75|111.45|3735
1658502000000|2022-07-22 15:00:00|115.86|114.56|115.25|113.95|119.13|117.83|114.58|113.28|3672
1658505600000|2022-07-22 16:00:00|115.24|113.94|118.86|117.56|119.26|117.96|114.78|113.48|2992
1658509200000|2022-07-22 17:00:00|118.87|117.57|119.69|118.39|120.51|119.21|117.16|115.86|2999
1658512800000|2022-07-22 18:00:00|119.7|118.4|119.25|117.95|120.39|119.09|118.73|117.43|2311
1658516400000|2022-07-22 19:00:00|119.26|117.96|116.71|115.41|119.96|118.66|116.11|114.81|2824
1658520000000|2022-07-22 20:00:00|116.7|115.4|117.09|115.79|117.56|116.26|116.14|114.84|1875
1658559600000|2022-07-23 07:00:00|118.9|117.6|117.67|116.37|119.35|118.05|117.28|115.98|1315
1658563200000|2022-07-23 08:00:00|117.65|116.35|116.2|114.9|118.61|117.31|116.19|114.89|1497
1658566800000|2022-07-23 09:00:00|116.21|114.91|117.1|115.8|117.53|116.23|116.19|114.89|1376
1658570400000|2022-07-23 10:00:00|117.09|115.79|116.25|114.95|117.89|116.59|116.1|114.8|1559
1658574000000|2022-07-23 11:00:00|116.31|115.01|114.68|113.38|116.39|115.09|114.53|113.23|1893
1658577600000|2022-07-23 12:00:00|114.67|113.37|115.36|114.06|115.7|114.4|113.96|112.66|1817
1658581200000|2022-07-23 13:00:00|115.33|114.03|115.96|114.66|116.2|114.9|115.12|113.82|1073
1658584800000|2022-07-23 14:00:00|116|114.7|115.25|113.95|116.34|115.04|114.75|113.45|1570
1658588400000|2022-07-23 15:00:00|115.21|113.91|116.08|114.78|116.53|115.23|115.21|113.91|1346
1658592000000|2022-07-23 16:00:00|116.07|114.77|115.53|114.23|116.45|115.15|115.36|114.06|1313
1658595600000|2022-07-23 17:00:00|115.54|114.24|113.98|112.68|115.85|114.55|113.75|112.45|2445
1658599200000|2022-07-23 18:00:00|113.97|112.67|113.77|112.47|114.47|113.17|113.33|112.03|2093
1658602800000|2022-07-23 19:00:00|113.78|112.48|114.61|113.31|114.87|113.57|113.56|112.26|1285
1658606400000|2022-07-23 20:00:00|114.6|113.3|115.51|114.21|115.56|114.26|114.43|113.13|872
1658610000000|2022-07-23 21:00:00|115.52|114.22|115.18|113.88|115.53|114.23|114.87|113.57|417
1658613600000|2022-07-23 22:00:00|115.21|113.91|117.08|115.78|117.52|116.22|115.2|113.9|807
1658617200000|2022-07-23 23:00:00|117.05|115.75|117.05|115.75|118.1|116.8|116.94|115.64|1136
1658620800000|2022-07-24 00:00:00|117.07|115.77|117.55|116.25|118.34|117.04|116.99|115.69|1278
1658624400000|2022-07-24 01:00:00|117.56|116.26|123.48|122.18|127.21|125.91|117.56|116.26|3033
1658628000000|2022-07-24 02:00:00|123.49|122.19|124.21|122.91|125.11|123.81|122.52|121.22|1354
1658631600000|2022-07-24 03:00:00|124.22|122.92|124.74|123.44|125.32|124.02|122.67|121.37|1388
1658635200000|2022-07-24 04:00:00|124.73|123.43|124.22|122.92|126.05|124.75|123.45|122.15|1873
1658638800000|2022-07-24 05:00:00|124.23|122.93|124.59|123.29|125.02|123.72|122.97|121.67|2421
1658642400000|2022-07-24 06:00:00|124.58|123.28|124.18|122.88|125.3|124|124.12|122.82|1340
1658646000000|2022-07-24 07:00:00|124.22|122.92|123.96|122.66|125.17|123.87|123.56|122.26|1177
1658649600000|2022-07-24 08:00:00|123.93|122.63|125.16|123.86|126.15|124.85|123.63|122.33|1413
1658653200000|2022-07-24 09:00:00|125.17|123.87|124.91|123.61|125.98|124.68|124.42|123.12|1040
1658656800000|2022-07-24 10:00:00|124.9|123.6|124.22|122.92|125.86|124.56|123.85|122.55|1404
1658660400000|2022-07-24 11:00:00|124.24|122.94|123.5|122.2|124.86|123.56|122.86|121.56|1950
1658664000000|2022-07-24 12:00:00|123.43|122.13|121.88|120.58|123.73|122.43|121.66|120.36|1830
1658667600000|2022-07-24 13:00:00|121.87|120.57|122.01|120.71|122.58|121.28|121.55|120.25|1331
1658671200000|2022-07-24 14:00:00|122.02|120.72|122.54|121.24|123.27|121.97|121.91|120.61|2023
1658674800000|2022-07-24 15:00:00|122.52|121.22|123.48|122.18|123.56|122.26|122.41|121.11|976
1658678400000|2022-07-24 16:00:00|123.49|122.19|122.54|121.24|123.98|122.68|122.17|120.87|1346
1658682000000|2022-07-24 17:00:00|122.53|121.23|122.39|121.09|123.28|121.98|121.75|120.45|1060
1658685600000|2022-07-24 18:00:00|122.38|121.08|122.52|121.22|122.53|121.23|121.69|120.39|889
1658689200000|2022-07-24 19:00:00|122.53|121.23|121.93|120.63|122.93|121.63|121.83|120.53|1119
1658692800000|2022-07-24 20:00:00|121.91|120.61|121.78|120.48|122.39|121.09|121.39|120.09|963
1658696400000|2022-07-24 21:00:00|121.8|120.5|122.35|121.05|122.52|121.22|121.52|120.22|777
1658700000000|2022-07-24 22:00:00|122.32|121.02|121.72|120.42|124.92|123.62|121.4|120.1|2055
1658703600000|2022-07-24 23:00:00|121.71|120.41|121.04|119.74|123.15|121.85|119.91|118.61|2186
1658707200000|2022-07-25 00:00:00|121.03|119.73|118.27|116.97|121.33|120.03|117.96|116.66|2722
1658710800000|2022-07-25 01:00:00|118.26|116.96|116.44|115.14|118.26|116.96|115.94|114.64|1596
1658714400000|2022-07-25 02:00:00|116.35|115.05|116.21|114.91|116.66|115.36|115.13|113.83|1899
1658718000000|2022-07-25 03:00:00|116.2|114.9|115.6|114.3|116.24|114.94|115.18|113.88|1144
1658721600000|2022-07-25 04:00:00|115.59|114.29|116|114.7|116|114.7|115.06|113.76|796
1658725200000|2022-07-25 05:00:00|115.99|114.69|116.58|115.28|116.75|115.45|115.78|114.48|877
1658728800000|2022-07-25 06:00:00|116.59|115.29|116.07|114.77|116.91|115.61|115.8|114.5|1038
1658732400000|2022-07-25 07:00:00|116.08|114.78|116.88|115.58|116.88|115.58|115.74|114.44|778
1658736000000|2022-07-25 08:00:00|116.9|115.6|117.61|116.31|118|116.7|116.33|115.03|1328
1658739600000|2022-07-25 09:00:00|117.6|116.3|116.86|115.56|117.99|116.69|116.77|115.47|865
1658743200000|2022-07-25 10:00:00|116.87|115.57|117.69|116.39|117.89|116.59|116.76|115.46|647
1658746800000|2022-07-25 11:00:00|117.68|116.38|116.71|115.41|118.08|116.78|116.7|115.4|1115
1658750400000|2022-07-25 12:00:00|116.74|115.44|117.06|115.76|117.23|115.93|115.91|114.61|1374
1658754000000|2022-07-25 13:00:00|117.07|115.77|117.22|115.92|118.38|117.08|116.34|115.04|2653
1658757600000|2022-07-25 14:00:00|117.21|115.91|116.74|115.44|117.3|116|115.19|113.89|2101
1658761200000|2022-07-25 15:00:00|116.73|115.43|116.4|115.1|116.87|115.57|115.49|114.19|1273
1658764800000|2022-07-25 16:00:00|116.39|115.09|116.53|115.23|116.97|115.67|116.02|114.72|971
1658768400000|2022-07-25 17:00:00|116.54|115.24|116.63|115.33|117.52|116.22|116.54|115.24|1022
1658772000000|2022-07-25 18:00:00|116.62|115.32|116.27|114.97|117.03|115.73|116.24|114.94|1037
1658775600000|2022-07-25 19:00:00|116.28|114.98|115.06|113.76|116.41|115.11|113.03|111.73|2133
1658779200000|2022-07-25 20:00:00|115.05|113.75|116.72|115.42|116.95|115.65|115.01|113.71|1723
1658782800000|2022-07-25 21:00:00|116.73|115.43|116.28|114.98|116.93|115.63|116.25|114.95|545
1658786400000|2022-07-25 22:00:00|116.26|114.96|115.25|113.95|116.32|115.02|114.75|113.45|1732
1658790000000|2022-07-25 23:00:00|115.29|113.99|111.36|110.06|115.35|114.05|111.08|109.78|1750
1658793600000|2022-07-26 00:00:00|111.37|110.07|109.85|108.55|111.73|110.43|109.74|108.44|2585
1658797200000|2022-07-26 01:00:00|109.84|108.54|110.14|108.84|110.66|109.36|109.76|108.46|1613
1658800800000|2022-07-26 02:00:00|110.16|108.86|110.51|109.21|111.65|110.35|110.03|108.73|1133
1658804400000|2022-07-26 03:00:00|110.52|109.22|110.86|109.56|110.93|109.63|108.38|107.08|1351
1658808000000|2022-07-26 04:00:00|110.87|109.57|111.35|110.05|111.67|110.37|110.85|109.55|1136
1658811600000|2022-07-26 05:00:00|111.36|110.06|111.43|110.13|111.47|110.17|110.27|108.97|1213
1658815200000|2022-07-26 06:00:00|111.42|110.12|110.18|108.88|111.44|110.14|109.97|108.67|915
1658818800000|2022-07-26 07:00:00|110.17|108.87|109.75|108.45|111.2|109.9|109.67|108.37|1313
1658822400000|2022-07-26 08:00:00|109.74|108.44|109.85|108.55|110.38|109.08|109.58|108.28|1346
1658826000000|2022-07-26 09:00:00|109.87|108.57|110.94|109.64|110.95|109.65|109.87|108.57|696
1658829600000|2022-07-26 10:00:00|110.93|109.63|110.04|108.74|111.24|109.94|109.81|108.51|1487
1658833200000|2022-07-26 11:00:00|110.05|108.75|109.84|108.54|110.4|109.1|108.89|107.59|1403
1658836800000|2022-07-26 12:00:00|109.83|108.53|108.79|107.49|110.51|109.21|108.53|107.23|2222
1658840400000|2022-07-26 13:00:00|108.8|107.5|108.84|107.54|108.97|107.67|107.75|106.45|1916
1658844000000|2022-07-26 14:00:00|108.83|107.53|109.34|108.04|109.37|108.07|108.33|107.03|1611
1658847600000|2022-07-26 15:00:00|109.33|108.03|107.8|106.5|109.38|108.08|107.72|106.42|1681
1658851200000|2022-07-26 16:00:00|107.79|106.49|108.7|107.4|108.89|107.59|107.37|106.07|1516
1658854800000|2022-07-26 17:00:00|108.71|107.41|108.51|107.21|109.44|108.14|108.51|107.21|1400
1658858400000|2022-07-26 18:00:00|108.52|107.22|108.18|106.88|108.89|107.59|107.73|106.43|1215
1658862000000|2022-07-26 19:00:00|108.19|106.89|108.13|106.83|108.28|106.98|107.23|105.93|1614
1658865600000|2022-07-26 20:00:00|108.12|106.82|109.21|107.91|109.28|107.98|107.57|106.27|1820
1658869200000|2022-07-26 21:00:00|109.22|107.92|109.62|108.32|110.17|108.87|109.04|107.74|1073
1658872800000|2022-07-26 22:00:00|109.63|108.33|111.18|109.88|111.27|109.97|109.62|108.32|1319
1658876400000|2022-07-26 23:00:00|111.19|109.89|111.8|110.5|111.94|110.64|110.54|109.24|1726
1658880000000|2022-07-27 00:00:00|111.81|110.51|112.15|110.85|112.2|110.9|110.85|109.55|1398
1658883600000|2022-07-27 01:00:00|112.14|110.84|110.73|109.43|112.33|111.03|110.59|109.29|1317
1658887200000|2022-07-27 02:00:00|110.75|109.45|110.91|109.61|111.2|109.9|110.33|109.03|913
1658890800000|2022-07-27 03:00:00|110.92|109.62|109.93|108.63|110.92|109.62|109.7|108.4|1078
1658894400000|2022-07-27 04:00:00|109.92|108.62|110.4|109.1|111.03|109.73|109.84|108.54|925
1658898000000|2022-07-27 05:00:00|110.42|109.12|111.93|110.63|112.26|110.96|110.34|109.04|1529
1658901600000|2022-07-27 06:00:00|111.96|110.66|111.31|110.01|112.58|111.28|110.92|109.62|1679
1658905200000|2022-07-27 07:00:00|111.3|110|111.87|110.57|112.27|110.97|111.24|109.94|1159
1658908800000|2022-07-27 08:00:00|111.88|110.58|111.94|110.64|112.53|111.23|111.82|110.52|988
1658912400000|2022-07-27 09:00:00|111.95|110.65|111.4|110.1|112.66|111.36|111.2|109.9|1415
1658916000000|2022-07-27 10:00:00|111.38|110.08|111.44|110.14|112.39|111.09|111.2|109.9|1247
1658919600000|2022-07-27 11:00:00|111.45|110.15|111.3|110|112.24|110.94|111.06|109.76|955
1658923200000|2022-07-27 12:00:00|111.27|109.97|112.96|111.66|113.05|111.75|111.05|109.75|1330
1658926800000|2022-07-27 13:00:00|112.94|111.64|113.85|112.55|114.17|112.87|112.36|111.06|2252
1658930400000|2022-07-27 14:00:00|113.86|112.56|113.37|112.07|114.1|112.8|113.06|111.76|2055
1658934000000|2022-07-27 15:00:00|113.39|112.09|113.44|112.14|113.94|112.64|113.33|112.03|1307
1658937600000|2022-07-27 16:00:00|113.45|112.15|113.34|112.04|115.03|113.73|112.91|111.61|2147
1658941200000|2022-07-27 17:00:00|113.35|112.05|114.76|113.46|115.19|113.89|113.01|111.71|2498
1658944800000|2022-07-27 18:00:00|114.77|113.47|122.64|121.34|122.92|121.62|114.77|113.47|5627
1658948400000|2022-07-27 19:00:00|122.65|121.35|123.81|122.51|124.35|123.05|122.45|121.15|2841
1658952000000|2022-07-27 20:00:00|123.82|122.52|124.3|123|124.79|123.49|123.79|122.49|1972
1658955600000|2022-07-27 21:00:00|124.31|123.01|123.94|122.64|124.57|123.27|123.5|122.2|920
1658959200000|2022-07-27 22:00:00|123.96|122.66|125.24|123.94|125.81|124.51|123.94|122.64|1614
1658962800000|2022-07-27 23:00:00|125.23|123.93|126.22|124.92|126.61|125.31|125.11|123.81|1674
1658966400000|2022-07-28 00:00:00|126.2|124.9|125.25|123.95|126.37|125.07|123.89|122.59|1986
1658970000000|2022-07-28 01:00:00|125.23|123.93|125.61|124.31|125.76|124.46|124.18|122.88|1467
1658973600000|2022-07-28 02:00:00|125.64|124.34|127.59|126.29|128.65|127.35|124.98|123.68|2156
1658977200000|2022-07-28 03:00:00|127.63|126.33|126.88|125.58|127.68|126.38|126.56|125.26|1616
1658980800000|2022-07-28 04:00:00|126.87|125.57|127.1|125.8|127.31|126.01|126.28|124.98|1346
1658984400000|2022-07-28 05:00:00|127.14|125.84|127.56|126.26|127.65|126.35|125.8|124.5|1512
1658988000000|2022-07-28 06:00:00|127.57|126.27|127.17|125.87|127.72|126.42|126.31|125.01|1098
1658991600000|2022-07-28 07:00:00|127.16|125.86|125.63|124.33|127.44|126.14|125.51|124.21|1817
1658995200000|2022-07-28 08:00:00|125.64|124.34|129.91|128.61|130.61|129.31|125.51|124.21|1769
1658998800000|2022-07-28 09:00:00|129.9|128.6|127.7|126.4|129.9|128.6|127.43|126.13|1889
1659002400000|2022-07-28 10:00:00|127.73|126.43|127.67|126.37|128.61|127.31|127.49|126.19|1608
1659006000000|2022-07-28 11:00:00|127.74|126.44|127.82|126.52|127.98|126.68|127.15|125.85|1215
1659009600000|2022-07-28 12:00:00|127.8|126.5|125.9|124.6|127.96|126.66|124.21|122.91|3847
1659013200000|2022-07-28 13:00:00|125.89|124.59|125.32|124.02|127.47|126.17|124.8|123.5|3658
1659016800000|2022-07-28 14:00:00|125.33|124.03|128.93|127.63|130.65|129.35|124.54|123.24|3164
1659020400000|2022-07-28 15:00:00|128.92|127.62|131.56|130.26|132.25|130.95|128.15|126.85|4315
1659024000000|2022-07-28 16:00:00|131.59|130.29|131.78|130.48|132.82|131.52|130.63|129.33|2643
1659027600000|2022-07-28 17:00:00|131.79|130.49|133.54|132.24|135.3|134|131.75|130.45|2703
1659031200000|2022-07-28 18:00:00|133.55|132.25|132.22|130.92|133.56|132.26|131.62|130.32|1852
1659034800000|2022-07-28 19:00:00|132.21|130.91|132.69|131.39|133.29|131.99|131.89|130.59|1319
1659038400000|2022-07-28 20:00:00|132.68|131.38|134.5|133.2|136.15|134.85|132.68|131.38|3330
1659042000000|2022-07-28 21:00:00|134.54|133.24|132.57|131.27|134.61|133.31|131.58|130.28|1129
1659045600000|2022-07-28 22:00:00|132.55|131.25|133.4|132.1|133.74|132.44|132.15|130.85|1599
1659049200000|2022-07-28 23:00:00|133.39|132.09|132.08|130.78|133.47|132.17|131.19|129.89|1758
1659052800000|2022-07-29 00:00:00|132.07|130.77|132.13|130.83|132.64|131.34|129.57|128.27|2959
1659056400000|2022-07-29 01:00:00|132.11|130.81|130.9|129.6|132.16|130.86|130.49|129.19|1636
1659060000000|2022-07-29 02:00:00|130.89|129.59|129.72|128.42|131.74|130.44|129.45|128.15|1739
1659063600000|2022-07-29 03:00:00|129.71|128.41|131.61|130.31|131.75|130.45|129.38|128.08|1215
1659067200000|2022-07-29 04:00:00|131.6|130.3|132.12|130.82|132.14|130.84|130.69|129.39|1221
1659070800000|2022-07-29 05:00:00|132.1|130.8|131.68|130.38|132.31|131.01|130.89|129.59|1667
1659074400000|2022-07-29 06:00:00|131.67|130.37|130.06|128.76|132.55|131.25|129.67|128.37|2205
1659078000000|2022-07-29 07:00:00|130.02|128.72|129.14|127.84|130.16|128.86|128.66|127.36|2509
1659081600000|2022-07-29 08:00:00|129.15|127.85|129.81|128.51|130.3|129|128.27|126.97|2102
1659085200000|2022-07-29 09:00:00|129.82|128.52|131.22|129.92|131.28|129.98|129.12|127.82|1390
1659088800000|2022-07-29 10:00:00|131.2|129.9|130.51|129.21|131.48|130.18|130.14|128.84|1590
1659092400000|2022-07-29 11:00:00|130.49|129.19|127.55|126.25|130.85|129.55|126.51|125.21|3346
1659096000000|2022-07-29 12:00:00|127.58|126.28|127.04|125.74|127.89|126.59|125.57|124.27|3283
1659099600000|2022-07-29 13:00:00|127.05|125.75|128.6|127.3|128.98|127.68|126.28|124.98|3398
1659103200000|2022-07-29 14:00:00|128.59|127.29|128.97|127.67|130.28|128.98|128.37|127.07|3736
1659106800000|2022-07-29 15:00:00|128.96|127.66|128.9|127.6|129.4|128.1|128.3|127|2871
1659110400000|2022-07-29 16:00:00|128.91|127.61|128.13|126.83|129.11|127.81|126.01|124.71|3927
1659114000000|2022-07-29 17:00:00|128.12|126.82|128.23|126.93|128.64|127.34|126.54|125.24|2702
1659117600000|2022-07-29 18:00:00|128.24|126.94|129.41|128.11|130.29|128.99|128.11|126.81|2379
1659121200000|2022-07-29 19:00:00|129.42|128.12|129.72|128.42|130.65|129.35|128.79|127.49|2398
1659124800000|2022-07-29 20:00:00|129.71|128.41|130.7|129.4|131.17|129.87|129.48|128.18|2050
1659164400000|2022-07-30 07:00:00|129.81|128.51|130.72|129.42|130.98|129.68|129.73|128.43|967
1659168000000|2022-07-30 08:00:00|130.71|129.41|130.61|129.31|131.25|129.95|130.04|128.74|1336
1659171600000|2022-07-30 09:00:00|130.62|129.32|130.53|129.23|131.33|130.03|130.15|128.85|1142
1659175200000|2022-07-30 10:00:00|130.54|129.24|129|127.7|130.58|129.28|128.21|126.91|1602
1659178800000|2022-07-30 11:00:00|129.01|127.71|130.09|128.79|130.86|129.56|129|127.7|1294
1659182400000|2022-07-30 12:00:00|130.12|128.82|131.45|130.15|131.47|130.17|129.43|128.13|2124
1659186000000|2022-07-30 13:00:00|131.44|130.14|133.36|132.06|133.79|132.49|131.16|129.86|2659
1659189600000|2022-07-30 14:00:00|133.35|132.05|132.85|131.55|134.78|133.48|132.45|131.15|2071
1659193200000|2022-07-30 15:00:00|132.86|131.56|134.22|132.92|135.18|133.88|132.85|131.55|1853
1659196800000|2022-07-30 16:00:00|134.21|132.91|134.75|133.45|134.8|133.5|133.56|132.26|1341
1659200400000|2022-07-30 17:00:00|134.74|133.44|137.59|136.29|139.2|137.9|133.77|132.47|1895
1659204000000|2022-07-30 18:00:00|137.49|136.19|135.92|134.62|137.67|136.37|135.66|134.36|1438
1659207600000|2022-07-30 19:00:00|135.91|134.61|134.32|133.02|136.48|135.18|133.91|132.61|2363
1659211200000|2022-07-30 20:00:00|134.31|133.01|135.19|133.89|136.27|134.97|134.15|132.85|2009
1659214800000|2022-07-30 21:00:00|135.18|133.88|134.53|133.23|135.8|134.5|134.45|133.15|775
1659218400000|2022-07-30 22:00:00|134.47|133.17|133.01|131.71|134.47|133.17|131.2|129.9|2163
1659222000000|2022-07-30 23:00:00|132.98|131.68|131.47|130.17|133.24|131.94|130.01|128.71|1660
1659225600000|2022-07-31 00:00:00|131.5|130.2|131.95|130.65|132.26|130.96|130.25|128.95|1963
1659229200000|2022-07-31 01:00:00|131.96|130.66|131.63|130.33|132.65|131.35|131.4|130.1|1375
1659232800000|2022-07-31 02:00:00|131.62|130.32|131.52|130.22|132.75|131.45|131.13|129.83|1222
1659236400000|2022-07-31 03:00:00|131.51|130.21|130.87|129.57|131.64|130.34|130.74|129.44|1289
1659240000000|2022-07-31 04:00:00|130.88|129.58|132.75|131.45|132.85|131.55|130.88|129.58|1091
1659243600000|2022-07-31 05:00:00|132.76|131.46|131.62|130.32|133.08|131.78|131.54|130.24|1087
1659247200000|2022-07-31 06:00:00|131.64|130.34|131.38|130.08|131.76|130.46|131.02|129.72|733
1659250800000|2022-07-31 07:00:00|131.39|130.09|130.59|129.29|132.05|130.75|130.53|129.23|1121
1659254400000|2022-07-31 08:00:00|130.6|129.3|129.18|127.88|131.45|130.15|129.18|127.88|1582
1659258000000|2022-07-31 09:00:00|129.17|127.87|130.07|128.77|130.09|128.79|128.6|127.3|1024
1659261600000|2022-07-31 10:00:00|130.05|128.75|130.89|129.59|131.03|129.73|129.75|128.45|945
1659265200000|2022-07-31 11:00:00|130.88|129.58|131.19|129.89|131.31|130.01|130.03|128.73|1286
1659268800000|2022-07-31 12:00:00|131.2|129.9|134.04|132.74|134.46|133.16|130.29|128.99|1287
1659272400000|2022-07-31 13:00:00|134.05|132.75|134.05|132.75|134.54|133.24|132.7|131.4|1456
1659276000000|2022-07-31 14:00:00|134.06|132.76|144.15|142.85|144.67|143.37|133.95|132.65|5332
1659279600000|2022-07-31 15:00:00|144.14|142.84|141.14|139.84|145.51|144.21|140.36|139.06|3143
1659283200000|2022-07-31 16:00:00|141.15|139.85|140.91|139.61|141.77|140.47|139.35|138.05|2028
1659286800000|2022-07-31 17:00:00|140.9|139.6|140.42|139.12|140.9|139.6|139.69|138.39|1355
1659290400000|2022-07-31 18:00:00|140.43|139.13|137.98|136.68|141.8|140.5|135.8|134.5|4044
1659294000000|2022-07-31 19:00:00|138|136.7|138.9|137.6|139.81|138.51|137.86|136.56|1484
1659297600000|2022-07-31 20:00:00|138.91|137.61|139.52|138.22|140.37|139.07|138.84|137.54|1173
1659301200000|2022-07-31 21:00:00|139.51|138.21|137.61|136.31|139.55|138.25|137.17|135.87|1086
1659304800000|2022-07-31 22:00:00|137.59|136.29|134.94|133.64|137.61|136.31|133.83|132.53|2572
1659308400000|2022-07-31 23:00:00|134.92|133.62|133.83|132.53|135.82|134.52|133.19|131.89|2348
1659312000000|2022-08-01 00:00:00|133.82|132.52|136.03|134.73|136.24|134.94|133.35|132.05|2178
1659315600000|2022-08-01 01:00:00|136.02|134.72|136.34|135.04|136.52|135.22|135.13|133.83|1352
1659319200000|2022-08-01 02:00:00|136.35|135.05|136.58|135.28|137.05|135.75|136.12|134.82|1862
1659322800000|2022-08-01 03:00:00|136.57|135.27|135.92|134.62|137.39|136.09|134.94|133.64|1270
1659326400000|2022-08-01 04:00:00|135.9|134.6|136.71|135.41|136.9|135.6|135.78|134.48|1227
1659330000000|2022-08-01 05:00:00|136.7|135.4|135.15|133.85|136.77|135.47|134.97|133.67|1713
1659333600000|2022-08-01 06:00:00|135.17|133.87|134.41|133.11|135.33|134.03|133.45|132.15|2275
1659337200000|2022-08-01 07:00:00|134.44|133.14|135.42|134.12|135.59|134.29|133.24|131.94|1534
1659340800000|2022-08-01 08:00:00|135.43|134.13|134.94|133.64|135.72|134.42|134.36|133.06|1393
1659344400000|2022-08-01 09:00:00|134.93|133.63|134.8|133.5|135.33|134.03|134.1|132.8|1131
1659348000000|2022-08-01 10:00:00|134.82|133.52|132.14|130.84|134.99|133.69|131.86|130.56|2845
1659351600000|2022-08-01 11:00:00|132.13|130.83|132.64|131.34|132.67|131.37|131.35|130.05|3236
1659355200000|2022-08-01 12:00:00|132.63|131.33|131.53|130.23|133.24|131.94|131.14|129.84|2342
1659358800000|2022-08-01 13:00:00|131.51|130.21|133.03|131.73|133.34|132.04|131.07|129.77|3777
1659362400000|2022-08-01 14:00:00|133|131.7|134.05|132.75|134.19|132.89|132.54|131.24|3612
1659366000000|2022-08-01 15:00:00|134.06|132.76|132.45|131.15|134.14|132.84|132.44|131.14|2464
1659369600000|2022-08-01 16:00:00|132.43|131.13|130.93|129.63|132.56|131.26|130.8|129.5|3006
1659373200000|2022-08-01 17:00:00|130.94|129.64|125.21|123.91|130.94|129.64|124.82|123.52|4253
1659376800000|2022-08-01 18:00:00|125.19|123.89|124.84|123.54|125.56|124.26|123.78|122.48|2426
1659380400000|2022-08-01 19:00:00|124.85|123.55|125.23|123.93|125.26|123.96|124.18|122.88|2650
1659384000000|2022-08-01 20:00:00|125.24|123.94|125.44|124.14|125.89|124.59|124.46|123.16|1573
1659387600000|2022-08-01 21:00:00|125.52|124.22|125.29|123.99|125.59|124.29|124.7|123.4|674
1659391200000|2022-08-01 22:00:00|125.25|123.95|125.66|124.36|125.71|124.41|124.14|122.84|1965
1659394800000|2022-08-01 23:00:00|125.72|124.42|126.26|124.96|126.66|125.36|125.45|124.15|2018
1659398400000|2022-08-02 00:00:00|126.27|124.97|125.47|124.17|127.64|126.34|125.26|123.96|2140
1659402000000|2022-08-02 01:00:00|125.4|124.1|123.02|121.72|126.48|125.18|122.31|121.01|2621
1659405600000|2022-08-02 02:00:00|123|121.7|122.42|121.12|124.09|122.79|122.02|120.72|3166
1659409200000|2022-08-02 03:00:00|122.41|121.11|117.83|116.53|122.43|121.13|116.2|114.9|4103
1659412800000|2022-08-02 04:00:00|117.84|116.54|117.65|116.35|117.98|116.68|116.56|115.26|2017
1659416400000|2022-08-02 05:00:00|117.64|116.34|117.62|116.32|118.81|117.51|117.25|115.95|1766
1659420000000|2022-08-02 06:00:00|117.63|116.33|118.69|117.39|118.78|117.48|117.63|116.33|1531
1659423600000|2022-08-02 07:00:00|118.66|117.36|118.68|117.38|118.95|117.65|117.4|116.1|1756
1659427200000|2022-08-02 08:00:00|118.71|117.41|117.94|116.64|118.83|117.53|117.46|116.16|1427
1659430800000|2022-08-02 09:00:00|117.95|116.65|117.25|115.95|117.95|116.65|116.72|115.42|1973
1659434400000|2022-08-02 10:00:00|117.26|115.96|118.58|117.28|118.74|117.44|117.03|115.73|2543
1659438000000|2022-08-02 11:00:00|118.57|117.27|118.86|117.56|119.7|118.4|118.15|116.85|2396
1659441600000|2022-08-02 12:00:00|118.87|117.57|117.13|115.83|119.06|117.76|116.74|115.44|2291
1659445200000|2022-08-02 13:00:00|117.14|115.84|118.13|116.83|118.28|116.98|116.97|115.67|3302
1659448800000|2022-08-02 14:00:00|118.12|116.82|120.21|118.91|120.3|119|116.89|115.59|4749
1659452400000|2022-08-02 15:00:00|120.2|118.9|119.92|118.62|120.79|119.49|118.34|117.04|2995
1659456000000|2022-08-02 16:00:00|119.93|118.63|122.23|120.93|122.51|121.21|119.68|118.38|2734
1659459600000|2022-08-02 17:00:00|122.2|120.9|120.72|119.42|122.32|121.02|120.47|119.17|2545
1659463200000|2022-08-02 18:00:00|120.71|119.41|119.9|118.6|121.54|120.24|119.85|118.55|2155
1659466800000|2022-08-02 19:00:00|119.89|118.59|120.13|118.83|120.82|119.52|119.12|117.82|2212
1659470400000|2022-08-02 20:00:00|120.14|118.84|120.8|119.5|120.8|119.5|119.93|118.63|1574
1659474000000|2022-08-02 21:00:00|120.79|119.49|120.48|119.18|120.9|119.6|119.67|118.37|824
1659477600000|2022-08-02 22:00:00|120.49|119.19|120.9|119.6|121.44|120.14|120.07|118.77|1468
1659481200000|2022-08-02 23:00:00|120.88|119.58|119.37|118.07|121.05|119.75|118.71|117.41|2229
1659484800000|2022-08-03 00:00:00|119.34|118.04|116.38|115.08|120.17|118.87|115.68|114.38|3481
1659488400000|2022-08-03 01:00:00|116.39|115.09|117.95|116.65|118.12|116.82|115.93|114.63|1590
1659492000000|2022-08-03 02:00:00|117.88|116.58|117.45|116.15|118.24|116.94|117.34|116.04|1472
1659495600000|2022-08-03 03:00:00|117.46|116.16|118.58|117.28|119.18|117.88|117.33|116.03|1666
1659499200000|2022-08-03 04:00:00|118.59|117.29|118.35|117.05|119.06|117.76|118.32|117.02|1153
1659502800000|2022-08-03 05:00:00|118.33|117.03|119.59|118.29|119.91|118.61|118.28|116.98|1358
1659506400000|2022-08-03 06:00:00|119.58|118.28|119.97|118.67|121.13|119.83|119.58|118.28|1376
1659510000000|2022-08-03 07:00:00|119.98|118.68|120.3|119|121.43|120.13|119.71|118.41|1517
1659513600000|2022-08-03 08:00:00|120.31|119.01|121.5|120.2|121.71|120.41|120.21|118.91|1725
1659517200000|2022-08-03 09:00:00|121.49|120.19|122.07|120.77|122.27|120.97|121.39|120.09|1579
1659520800000|2022-08-03 10:00:00|122.09|120.79|122.09|120.79|122.36|121.06|121.33|120.03|987
1659524400000|2022-08-03 11:00:00|122.08|120.78|122.04|120.74|122.38|121.08|121.51|120.21|1415
1659528000000|2022-08-03 12:00:00|122.01|120.71|122.06|120.76|123.55|122.25|121.79|120.49|2365
1659531600000|2022-08-03 13:00:00|122.07|120.77|122.62|121.32|122.85|121.55|121.73|120.43|2257
1659535200000|2022-08-03 14:00:00|122.61|121.31|121.75|120.45|122.87|121.57|121.67|120.37|1857
1659538800000|2022-08-03 15:00:00|121.81|120.51|122.52|121.22|122.82|121.52|121.54|120.24|1260
1659542400000|2022-08-03 16:00:00|122.51|121.21|123.08|121.78|123.42|122.12|121.95|120.65|1710
1659546000000|2022-08-03 17:00:00|123.07|121.77|123.15|121.85|123.94|122.64|122.77|121.47|1505
1659549600000|2022-08-03 18:00:00|123.14|121.84|123.1|121.8|123.59|122.29|122.39|121.09|1168
1659553200000|2022-08-03 19:00:00|123.11|121.81|123|121.7|123.35|122.05|122.68|121.38|892
1659556800000|2022-08-03 20:00:00|122.99|121.69|121.65|120.35|123|121.7|121.55|120.25|1050
1659560400000|2022-08-03 21:00:00|121.64|120.34|121.23|119.93|122.17|120.87|121.08|119.78|577
1659564000000|2022-08-03 22:00:00|121.24|119.94|119.11|117.81|121.67|120.37|118.63|117.33|1469
1659567600000|2022-08-03 23:00:00|119.08|117.78|118.03|116.73|119.14|117.84|117.23|115.93|2091
1659571200000|2022-08-04 00:00:00|118.07|116.77|119.84|118.54|119.94|118.64|117.89|116.59|1471
1659574800000|2022-08-04 01:00:00|119.83|118.53|120.18|118.88|120.83|119.53|119.81|118.51|1730
1659578400000|2022-08-04 02:00:00|120.19|118.89|120.24|118.94|120.85|119.55|119.93|118.63|1257
1659582000000|2022-08-04 03:00:00|120.25|118.95|120.67|119.37|120.67|119.37|119.9|118.6|1486
1659585600000|2022-08-04 04:00:00|120.66|119.36|120.86|119.56|121.28|119.98|120.55|119.25|1354
1659589200000|2022-08-04 05:00:00|120.87|119.57|121.11|119.81|121.5|120.2|120.86|119.56|1642
1659592800000|2022-08-04 06:00:00|121.1|119.8|119.76|118.46|121.39|120.09|118.28|116.98|2097
1659596400000|2022-08-04 07:00:00|119.77|118.47|119.23|117.93|120.25|118.95|119.06|117.76|1728
1659600000000|2022-08-04 08:00:00|119.24|117.94|118.55|117.25|119.79|118.49|118.41|117.11|1927
1659603600000|2022-08-04 09:00:00|118.54|117.24|119.24|117.94|119.36|118.06|118.41|117.11|1532
1659607200000|2022-08-04 10:00:00|119.23|117.93|119.35|118.05|120.01|118.71|119.07|117.77|1736
1659610800000|2022-08-04 11:00:00|119.34|118.04|118.84|117.54|119.63|118.33|118.45|117.15|1699
1659614400000|2022-08-04 12:00:00|118.83|117.53|118.73|117.43|119.5|118.2|117.44|116.14|1854
1659618000000|2022-08-04 13:00:00|118.74|117.44|120.09|118.79|120.64|119.34|118.24|116.94|3458
1659621600000|2022-08-04 14:00:00|120.08|118.78|119.12|117.82|120.7|119.4|118.03|116.73|4137
1659625200000|2022-08-04 15:00:00|119.15|117.85|119.79|118.49|119.8|118.5|118.67|117.37|3276
1659628800000|2022-08-04 16:00:00|119.8|118.5|117.93|116.63|120.6|119.3|117.56|116.26|2740
1659632400000|2022-08-04 17:00:00|117.88|116.58|119.05|117.75|119.05|117.75|117.65|116.35|2093
1659636000000|2022-08-04 18:00:00|119.04|117.74|118.39|117.09|119.97|118.67|116.3|115|2450
1659639600000|2022-08-04 19:00:00|118.4|117.1|118.49|117.19|119.23|117.93|117.84|116.54|1528
1659643200000|2022-08-04 20:00:00|118.5|117.2|118.61|117.31|119.11|117.81|118.27|116.97|1358
1659646800000|2022-08-04 21:00:00|118.62|117.32|118.31|117.01|119.33|118.03|118.26|116.96|722
1659650400000|2022-08-04 22:00:00|118.29|116.99|118.39|117.09|119.15|117.85|117.86|116.56|1352
1659654000000|2022-08-04 23:00:00|118.4|117.1|119.46|118.16|119.74|118.44|118.4|117.1|1330
1659657600000|2022-08-05 00:00:00|119.44|118.14|119.74|118.44|120.33|119.03|119.33|118.03|1242
1659661200000|2022-08-05 01:00:00|119.75|118.45|121.53|120.23|121.62|120.32|119.75|118.45|1743
1659664800000|2022-08-05 02:00:00|121.52|120.22|122.31|121.01|123|121.7|121.52|120.22|2342
1659668400000|2022-08-05 03:00:00|122.3|121|123.08|121.78|123.8|122.5|122.29|120.99|1950
1659672000000|2022-08-05 04:00:00|123.06|121.76|123.17|121.87|124.14|122.84|122.7|121.4|1200
1659675600000|2022-08-05 05:00:00|123.18|121.88|123.24|121.94|123.43|122.13|122.43|121.13|1081
1659679200000|2022-08-05 06:00:00|123.23|121.93|123.86|122.56|124.4|123.1|123.17|121.87|1298
1659682800000|2022-08-05 07:00:00|123.87|122.57|124.04|122.74|124.9|123.6|123.52|122.22|1036
1659686400000|2022-08-05 08:00:00|124.03|122.73|123.33|122.03|124.95|123.65|123.19|121.89|1744
1659690000000|2022-08-05 09:00:00|123.36|122.06|124.34|123.04|124.6|123.3|123.03|121.73|1275
1659693600000|2022-08-05 10:00:00|124.33|123.03|124.29|122.99|124.73|123.43|123.77|122.47|1116
1659697200000|2022-08-05 11:00:00|124.32|123.02|125.43|124.13|126|124.7|124.19|122.89|2326
1659700800000|2022-08-05 12:00:00|125.44|124.14|123.53|122.23|126.04|124.74|123.31|122.01|2804
1659704400000|2022-08-05 13:00:00|123.52|122.22|123.69|122.39|123.92|122.62|122.61|121.31|2472
1659708000000|2022-08-05 14:00:00|123.67|122.37|124.31|123.01|125.46|124.16|123.67|122.37|1745
1659711600000|2022-08-05 15:00:00|124.32|123.02|123.17|121.87|124.37|123.07|122.96|121.66|1679
1659715200000|2022-08-05 16:00:00|123.16|121.86|123.84|122.54|124.2|122.9|122.9|121.6|1727
1659718800000|2022-08-05 17:00:00|123.83|122.53|123.39|122.09|124.16|122.86|123.23|121.93|1853
1659722400000|2022-08-05 18:00:00|123.38|122.08|123.26|121.96|124|122.7|123.2|121.9|1165
1659726000000|2022-08-05 19:00:00|123.25|121.95|124.14|122.84|124.23|122.93|123.24|121.94|1451
1659729600000|2022-08-05 20:00:00|124.16|122.86|124.33|123.03|124.55|123.25|123.64|122.34|1158
1659769200000|2022-08-06 07:00:00|125.65|124.35|125.78|124.48|126.1|124.8|125.41|124.11|813
1659772800000|2022-08-06 08:00:00|125.79|124.49|125.19|123.89|126.61|125.31|125.13|123.83|942
1659776400000|2022-08-06 09:00:00|125.21|123.91|125.08|123.78|125.52|124.22|124.76|123.46|761
1659780000000|2022-08-06 10:00:00|125.07|123.77|125.41|124.11|125.5|124.2|125.05|123.75|674
1659783600000|2022-08-06 11:00:00|125.4|124.1|124.92|123.62|125.67|124.37|124.91|123.61|457
1659787200000|2022-08-06 12:00:00|124.91|123.61|125.48|124.18|125.5|124.2|124.84|123.54|588
1659790800000|2022-08-06 13:00:00|125.47|124.17|125.23|123.93|125.95|124.65|125.19|123.89|609
1659794400000|2022-08-06 14:00:00|125.24|123.94|125.73|124.43|125.84|124.54|125.17|123.87|519
1659798000000|2022-08-06 15:00:00|125.74|124.44|125.38|124.08|125.91|124.61|125.05|123.75|663
1659801600000|2022-08-06 16:00:00|125.37|124.07|124.35|123.05|125.39|124.09|124.33|123.03|725
1659805200000|2022-08-06 17:00:00|124.36|123.06|124.33|123.03|124.75|123.45|122.98|121.68|1314
1659808800000|2022-08-06 18:00:00|124.32|123.02|124.4|123.1|124.75|123.45|124.05|122.75|664
1659812400000|2022-08-06 19:00:00|124.41|123.11|124.44|123.14|124.54|123.24|124.02|122.72|579
1659816000000|2022-08-06 20:00:00|124.45|123.15|124.45|123.15|124.5|123.2|123.72|122.42|589
1659819600000|2022-08-06 21:00:00|124.52|123.22|124.89|123.59|124.99|123.69|124.51|123.21|247
1659823200000|2022-08-06 22:00:00|124.88|123.58|124.21|122.91|125.07|123.77|124.13|122.83|478
1659826800000|2022-08-06 23:00:00|124.19|122.89|123.3|122|124.54|123.24|122.98|121.68|1026
1659830400000|2022-08-07 00:00:00|123.29|121.99|121.56|120.26|124|122.7|120.89|119.59|889
1659834000000|2022-08-07 01:00:00|121.53|120.23|121.9|120.6|122.05|120.75|120.71|119.41|1064
1659837600000|2022-08-07 02:00:00|121.89|120.59|122.86|121.56|122.92|121.62|121.81|120.51|524
1659841200000|2022-08-07 03:00:00|122.78|121.48|123.13|121.83|123.4|122.1|122.45|121.15|619
1659844800000|2022-08-07 04:00:00|123.14|121.84|123.07|121.77|123.73|122.43|122.96|121.66|681
1659848400000|2022-08-07 05:00:00|123.1|121.8|123.37|122.07|123.57|122.27|122.96|121.66|459
1659852000000|2022-08-07 06:00:00|123.36|122.06|123.62|122.32|123.64|122.34|123.03|121.73|294
1659855600000|2022-08-07 07:00:00|123.63|122.33|123.72|122.42|123.93|122.63|123.43|122.13|310
1659859200000|2022-08-07 08:00:00|123.71|122.41|123.71|122.41|124|122.7|122.95|121.65|579
1659862800000|2022-08-07 09:00:00|123.73|122.43|123.84|122.54|123.86|122.56|123.27|121.97|599
1659866400000|2022-08-07 10:00:00|123.85|122.55|124.31|123.01|124.32|123.02|123.64|122.34|407
1659870000000|2022-08-07 11:00:00|124.27|122.97|124.41|123.11|124.45|123.15|123.87|122.57|500
1659873600000|2022-08-07 12:00:00|124.42|123.12|124.59|123.29|124.96|123.66|124.16|122.86|817
1659877200000|2022-08-07 13:00:00|124.6|123.3|125.18|123.88|125.2|123.9|124.36|123.06|655
1659880800000|2022-08-07 14:00:00|125.19|123.89|124.88|123.58|125.58|124.28|124.31|123.01|763
1659884400000|2022-08-07 15:00:00|124.89|123.59|124.16|122.86|124.92|123.62|124.16|122.86|596
1659888000000|2022-08-07 16:00:00|124.17|122.87|124.86|123.56|124.9|123.6|123.9|122.6|455
1659891600000|2022-08-07 17:00:00|124.87|123.57|124.82|123.52|125.44|124.14|124.52|123.22|709
1659895200000|2022-08-07 18:00:00|124.83|123.53|125.12|123.82|125.22|123.92|124.81|123.51|405
1659898800000|2022-08-07 19:00:00|125.11|123.81|124.64|123.34|125.15|123.85|124.6|123.3|289
1659902400000|2022-08-07 20:00:00|124.66|123.36|125.57|124.27|125.62|124.32|124.66|123.36|503
1659906000000|2022-08-07 21:00:00|125.59|124.29|125.27|123.97|125.94|124.64|125.22|123.92|844
1659909600000|2022-08-07 22:00:00|125.25|123.95|124.69|123.39|125.27|123.97|124.53|123.23|936
1659913200000|2022-08-07 23:00:00|124.7|123.4|123.56|122.26|124.74|123.44|123.5|122.2|1453
1659916800000|2022-08-08 00:00:00|123.55|122.25|124.21|122.91|125.05|123.75|123.51|122.21|1560
1659920400000|2022-08-08 01:00:00|124.18|122.88|123.97|122.67|124.26|122.96|123.81|122.51|738
1659924000000|2022-08-08 02:00:00|123.98|122.68|125.03|123.73|125.05|123.75|123.87|122.57|840
1659927600000|2022-08-08 03:00:00|125.04|123.74|125.07|123.77|125.18|123.88|124.72|123.42|606
1659931200000|2022-08-08 04:00:00|125.1|123.8|125.41|124.11|125.43|124.13|124.92|123.62|984
1659934800000|2022-08-08 05:00:00|125.42|124.12|126.01|124.71|126.38|125.08|125.33|124.03|1177
1659938400000|2022-08-08 06:00:00|126.02|124.72|127.24|125.94|127.3|126|126.02|124.72|1420
1659942000000|2022-08-08 07:00:00|127.25|125.95|127.04|125.74|127.43|126.13|126.81|125.51|1229
1659945600000|2022-08-08 08:00:00|127.03|125.73|128.73|127.43|128.88|127.58|126.9|125.6|1786
1659949200000|2022-08-08 09:00:00|128.74|127.44|128.28|126.98|129.07|127.77|128.13|126.83|1486
1659952800000|2022-08-08 10:00:00|128.27|126.97|128.35|127.05|128.97|127.67|128.19|126.89|1261
1659956400000|2022-08-08 11:00:00|128.34|127.04|128.82|127.52|129.05|127.75|128.18|126.88|1278
1659960000000|2022-08-08 12:00:00|128.81|127.51|128.78|127.48|129.3|128|128.32|127.02|1842
1659963600000|2022-08-08 13:00:00|128.79|127.49|128.71|127.41|129.16|127.86|127.58|126.28|1958
1659967200000|2022-08-08 14:00:00|128.73|127.43|128.44|127.14|128.9|127.6|127.99|126.69|1815
1659970800000|2022-08-08 15:00:00|128.43|127.13|127.04|125.74|128.69|127.39|126.5|125.2|2134
1659974400000|2022-08-08 16:00:00|127.07|125.77|126.31|125.01|127.07|125.77|125.69|124.39|1772
1659978000000|2022-08-08 17:00:00|126.28|124.98|126.32|125.02|126.55|125.25|125.92|124.62|1604
1659981600000|2022-08-08 18:00:00|126.31|125.01|126.12|124.82|126.63|125.33|125.6|124.3|1443
1659985200000|2022-08-08 19:00:00|126.13|124.83|126.76|125.46|126.88|125.58|125.58|124.28|1186
1659988800000|2022-08-08 20:00:00|126.74|125.44|127.73|126.43|127.75|126.45|126.2|124.9|1034
1659992400000|2022-08-08 21:00:00|127.72|126.42|125.98|124.68|127.84|126.54|125.95|124.65|1029
1659996000000|2022-08-08 22:00:00|125.95|124.65|125.73|124.43|126.16|124.86|124.49|123.19|1053
1659999600000|2022-08-08 23:00:00|125.72|124.42|125.86|124.56|126.17|124.87|125.31|124.01|1346
1660003200000|2022-08-09 00:00:00|125.83|124.53|125.78|124.48|126.41|125.11|124.9|123.6|1422
1660006800000|2022-08-09 01:00:00|125.79|124.49|124.82|123.52|125.83|124.53|124.68|123.38|1565
1660010400000|2022-08-09 02:00:00|124.81|123.51|125.53|124.23|125.53|124.23|124.43|123.13|1069
1660014000000|2022-08-09 03:00:00|125.6|124.3|125.83|124.53|125.88|124.58|125.25|123.95|947
1660017600000|2022-08-09 04:00:00|125.85|124.55|126.25|124.95|126.26|124.96|125.53|124.23|1007
1660021200000|2022-08-09 05:00:00|126.26|124.96|126.16|124.86|126.31|125.01|125.81|124.51|903
1660024800000|2022-08-09 06:00:00|126.17|124.87|125.8|124.5|126.2|124.9|124.99|123.69|1622
1660028400000|2022-08-09 07:00:00|125.79|124.49|126.04|124.74|126.42|125.12|125.24|123.94|1528
1660032000000|2022-08-09 08:00:00|126.05|124.75|125.24|123.94|126.13|124.83|125.14|123.84|1213
1660035600000|2022-08-09 09:00:00|125.25|123.95|122.77|121.47|125.33|124.03|122.73|121.43|1833
1660039200000|2022-08-09 10:00:00|122.76|121.46|120.86|119.56|123.04|121.74|120.83|119.53|2216
1660042800000|2022-08-09 11:00:00|120.85|119.55|119.85|118.55|121.67|120.37|119.25|117.95|2013
1660046400000|2022-08-09 12:00:00|119.86|118.56|119.78|118.48|120.25|118.95|118.91|117.61|2089
1660050000000|2022-08-09 13:00:00|119.76|118.46|118.37|117.07|120.39|119.09|117.79|116.49|2470
1660053600000|2022-08-09 14:00:00|118.36|117.06|117.79|116.49|118.45|117.15|116.36|115.06|2428
1660057200000|2022-08-09 15:00:00|117.78|116.48|117.88|116.58|118.33|117.03|117.44|116.14|1590
1660060800000|2022-08-09 16:00:00|117.87|116.57|117.83|116.53|118.12|116.82|117.07|115.77|1604
1660064400000|2022-08-09 17:00:00|117.84|116.54|118.03|116.73|118.16|116.86|117.47|116.17|946
1660068000000|2022-08-09 18:00:00|118.04|116.74|117.93|116.63|118.3|117|117.8|116.5|1154
1660071600000|2022-08-09 19:00:00|117.94|116.64|117.99|116.69|118.21|116.91|117.69|116.39|915
1660075200000|2022-08-09 20:00:00|117.98|116.68|118.34|117.04|118.6|117.3|117.9|116.6|912
1660078800000|2022-08-09 21:00:00|118.33|117.03|118.6|117.3|118.92|117.62|118.3|117|625
1660082400000|2022-08-09 22:00:00|118.61|117.31|118.51|117.21|119.24|117.94|118.13|116.83|1074
1660086000000|2022-08-09 23:00:00|118.48|117.18|118.47|117.17|118.87|117.57|118.27|116.97|1170
1660089600000|2022-08-10 00:00:00|118.44|117.14|116.88|115.58|118.48|117.18|115.54|114.24|2769
1660093200000|2022-08-10 01:00:00|116.84|115.54|117.93|116.63|118.45|117.15|116.77|115.47|1789
1660096800000|2022-08-10 02:00:00|117.92|116.62|117.43|116.13|118.13|116.83|116.63|115.33|1351
1660100400000|2022-08-10 03:00:00|117.42|116.12|117.03|115.73|117.7|116.4|117|115.7|1400
1660104000000|2022-08-10 04:00:00|117.02|115.72|118.06|116.76|118.08|116.78|117.02|115.72|1102
1660107600000|2022-08-10 05:00:00|118.07|116.77|117.85|116.55|118.57|117.27|117.83|116.53|1562
1660111200000|2022-08-10 06:00:00|117.84|116.54|117.66|116.36|118.19|116.89|117.09|115.79|1069
1660114800000|2022-08-10 07:00:00|117.67|116.37|118.48|117.18|118.84|117.54|117.55|116.25|1147
1660118400000|2022-08-10 08:00:00|118.49|117.19|119.32|118.02|119.44|118.14|118.38|117.08|1036
1660122000000|2022-08-10 09:00:00|119.34|118.04|119.23|117.93|119.5|118.2|118.89|117.59|979
1660125600000|2022-08-10 10:00:00|119.24|117.94|118.93|117.63|119.38|118.08|118.78|117.48|775
1660129200000|2022-08-10 11:00:00|118.95|117.65|119.53|118.23|119.94|118.64|118.84|117.54|1354
1660132800000|2022-08-10 12:00:00|119.52|118.22|124.85|123.55|125.5|124.2|119.2|117.9|3785
1660136400000|2022-08-10 13:00:00|124.83|123.53|125.33|124.03|125.65|124.35|124.1|122.8|3706
1660140000000|2022-08-10 14:00:00|125.34|124.04|125.88|124.58|125.99|124.69|124.78|123.48|1823
1660143600000|2022-08-10 15:00:00|125.85|124.55|125.55|124.25|126.31|125.01|125.21|123.91|1951
1660147200000|2022-08-10 16:00:00|125.56|124.26|126.32|125.02|127.63|126.33|125.49|124.19|2135
1660150800000|2022-08-10 17:00:00|126.33|125.03|126.54|125.24|126.55|125.25|125.84|124.54|1715
1660154400000|2022-08-10 18:00:00|126.51|125.21|125.31|124.01|127.01|125.71|125.14|123.84|2545
1660158000000|2022-08-10 19:00:00|125.32|124.02|125.93|124.63|126.02|124.72|125.24|123.94|1391
1660161600000|2022-08-10 20:00:00|125.97|124.67|127.01|125.71|127.13|125.83|125.71|124.41|1175
1660165200000|2022-08-10 21:00:00|127|125.7|127.33|126.03|127.89|126.59|126.38|125.08|899
1660168800000|2022-08-10 22:00:00|127.34|126.04|128.17|126.87|129.03|127.73|127.14|125.84|1981
1660172400000|2022-08-10 23:00:00|128.14|126.84|128.32|127.02|129.86|128.56|128.14|126.84|2045
1660176000000|2022-08-11 00:00:00|128.31|127.01|130.12|128.82|130.43|129.13|128.28|126.98|2173
1660179600000|2022-08-11 01:00:00|130.09|128.79|130.85|129.55|131.48|130.18|130.03|128.73|3217
1660183200000|2022-08-11 02:00:00|130.86|129.56|130.25|128.95|131.09|129.79|129.5|128.2|2812
1660186800000|2022-08-11 03:00:00|130.24|128.94|131.44|130.14|131.94|130.64|130.24|128.94|1983
1660190400000|2022-08-11 04:00:00|131.42|130.12|132.5|131.2|132.73|131.43|131.42|130.12|1680
1660194000000|2022-08-11 05:00:00|132.47|131.17|131.68|130.38|132.5|131.2|131.17|129.87|1782
1660197600000|2022-08-11 06:00:00|131.69|130.39|131.52|130.22|132.17|130.87|131.3|130|1528
1660201200000|2022-08-11 07:00:00|131.51|130.21|130.86|129.56|132.31|131.01|130.54|129.24|1880
1660204800000|2022-08-11 08:00:00|130.85|129.55|130.54|129.24|131|129.7|129.66|128.36|2101
1660208400000|2022-08-11 09:00:00|130.5|129.2|129.56|128.26|130.58|129.28|129.56|128.26|957
1660212000000|2022-08-11 10:00:00|129.57|128.27|129.57|128.27|130.12|128.82|129.49|128.19|924
1660215600000|2022-08-11 11:00:00|129.56|128.26|130.66|129.36|131.14|129.84|129.56|128.26|1744
1660219200000|2022-08-11 12:00:00|130.65|129.35|133.25|131.95|133.41|132.11|130.65|129.35|3558
1660222800000|2022-08-11 13:00:00|133.23|131.93|132.96|131.66|133.31|132.01|132.06|130.76|3096
1660226400000|2022-08-11 14:00:00|132.97|131.67|132.08|130.78|134.2|132.9|130.92|129.62|2913
1660230000000|2022-08-11 15:00:00|132.09|130.79|131.39|130.09|132.39|131.09|130.83|129.53|3257
1660233600000|2022-08-11 16:00:00|131.38|130.08|132.4|131.1|132.4|131.1|131.31|130.01|1655
1660237200000|2022-08-11 17:00:00|132.39|131.09|133.28|131.98|133.58|132.28|132.12|130.82|1887
1660240800000|2022-08-11 18:00:00|133.3|132|132.21|130.91|133.3|132|131.44|130.14|2913
1660244400000|2022-08-11 19:00:00|132.18|130.88|132.5|131.2|133.14|131.84|131.94|130.64|1819
1660248000000|2022-08-11 20:00:00|132.49|131.19|133.02|131.72|133.39|132.09|132.09|130.79|1746
1660251600000|2022-08-11 21:00:00|133.01|131.71|133.34|132.04|133.34|132.04|132.11|130.81|737
1660255200000|2022-08-11 22:00:00|133.33|132.03|131.88|130.58|133.33|132.03|131.63|130.33|1846
1660258800000|2022-08-11 23:00:00|131.87|130.57|131.96|130.66|132.29|130.99|131.02|129.72|1818
1660262400000|2022-08-12 00:00:00|131.94|130.64|131.17|129.87|132.11|130.81|129.46|128.16|2560
1660266000000|2022-08-12 01:00:00|131.16|129.86|130.98|129.68|131.59|130.29|130.55|129.25|1620
1660269600000|2022-08-12 02:00:00|130.94|129.64|131.68|130.38|132.39|131.09|130.15|128.85|2025
1660273200000|2022-08-12 03:00:00|131.69|130.39|131.81|130.51|132.1|130.8|131.36|130.06|1475
1660276800000|2022-08-12 04:00:00|131.83|130.53|131.24|129.94|132.25|130.95|131.13|129.83|1327
1660280400000|2022-08-12 05:00:00|131.25|129.95|131.03|129.73|131.64|130.34|130.9|129.6|1411
1660284000000|2022-08-12 06:00:00|131.07|129.77|130.75|129.45|131.37|130.07|130.39|129.09|1330
1660287600000|2022-08-12 07:00:00|130.76|129.46|131.16|129.86|131.17|129.87|130.45|129.15|1408
1660291200000|2022-08-12 08:00:00|131.12|129.82|130.94|129.64|131.5|130.2|130.86|129.56|1108
1660294800000|2022-08-12 09:00:00|130.93|129.63|131.14|129.84|132.21|130.91|130.87|129.57|1684
1660298400000|2022-08-12 10:00:00|131.15|129.85|129.72|128.42|131.42|130.12|129.52|128.22|2000
1660302000000|2022-08-12 11:00:00|129.71|128.41|127.93|126.63|129.84|128.54|127.54|126.24|2110
1660305600000|2022-08-12 12:00:00|127.94|126.64|129.41|128.11|129.6|128.3|127.94|126.64|1651
1660309200000|2022-08-12 13:00:00|129.42|128.12|129.65|128.35|130.3|129|128.79|127.49|2447
1660312800000|2022-08-12 14:00:00|129.64|128.34|129.41|128.11|130.08|128.78|129.2|127.9|2167
1660316400000|2022-08-12 15:00:00|129.39|128.09|130.44|129.14|130.84|129.54|129.24|127.94|1630
1660320000000|2022-08-12 16:00:00|130.45|129.15|130.61|129.31|130.9|129.6|130.03|128.73|1535
1660323600000|2022-08-12 17:00:00|130.62|129.32|130.43|129.13|130.79|129.49|129.97|128.67|1056
1660327200000|2022-08-12 18:00:00|130.42|129.12|131.13|129.83|131.65|130.35|130.21|128.91|1690
1660330800000|2022-08-12 19:00:00|131.08|129.78|131.84|130.54|132.48|131.18|131.03|129.73|1493
1660334400000|2022-08-12 20:00:00|131.85|130.55|132.33|131.03|132.34|131.04|131.36|130.06|1193
1660374000000|2022-08-13 07:00:00|135.2|133.9|135.14|133.84|135.75|134.45|134.96|133.66|854
1660377600000|2022-08-13 08:00:00|135.13|133.83|133.64|132.34|135.26|133.96|133.46|132.16|1028
1660381200000|2022-08-13 09:00:00|133.68|132.38|135.1|133.8|135.1|133.8|133.28|131.98|491
1660384800000|2022-08-13 10:00:00|135.17|133.87|135.94|134.64|136.25|134.95|135.17|133.87|893
1660388400000|2022-08-13 11:00:00|135.95|134.65|137.5|136.2|141.6|140.3|135.9|134.6|1976
1660392000000|2022-08-13 12:00:00|137.49|136.19|136.44|135.14|137.49|136.19|134.98|133.68|1084
1660395600000|2022-08-13 13:00:00|136.4|135.1|136.02|134.72|136.99|135.69|135.86|134.56|845
1660399200000|2022-08-13 14:00:00|136.01|134.71|135.93|134.63|136.27|134.97|135.03|133.73|822
1660402800000|2022-08-13 15:00:00|135.94|134.64|135.51|134.21|136.11|134.81|135.24|133.94|925
1660406400000|2022-08-13 16:00:00|135.52|134.22|135.67|134.37|135.81|134.51|135.1|133.8|902
1660410000000|2022-08-13 17:00:00|135.66|134.36|136.22|134.92|136.45|135.15|135.4|134.1|689
1660413600000|2022-08-13 18:00:00|136.21|134.91|135.23|133.93|136.22|134.92|135|133.7|825
1660417200000|2022-08-13 19:00:00|135.22|133.92|135.09|133.79|135.64|134.34|134.49|133.19|784
1660420800000|2022-08-13 20:00:00|135.02|133.72|135.91|134.61|135.99|134.69|134.83|133.53|588
1660424400000|2022-08-13 21:00:00|135.9|134.6|135.62|134.32|136|134.7|135.61|134.31|360
1660428000000|2022-08-13 22:00:00|135.64|134.34|135.93|134.63|136.3|135|135.64|134.34|493
1660431600000|2022-08-13 23:00:00|135.94|134.64|135.73|134.43|136.55|135.25|135.11|133.81|627
1660435200000|2022-08-14 00:00:00|135.74|134.44|136.37|135.07|137.49|136.19|134.81|133.51|1216
1660438800000|2022-08-14 01:00:00|136.3|135|136.21|134.91|136.9|135.6|135.11|133.81|1023
1660442400000|2022-08-14 02:00:00|136.22|134.92|136.27|134.97|136.3|135|135.51|134.21|710
1660446000000|2022-08-14 03:00:00|136.24|134.94|136.16|134.86|136.45|135.15|135.78|134.48|647
1660449600000|2022-08-14 04:00:00|136.19|134.89|136.53|135.23|136.75|135.45|136.01|134.71|793
1660453200000|2022-08-14 05:00:00|136.54|135.24|137.37|136.07|138.83|137.53|136.28|134.98|1125
1660456800000|2022-08-14 06:00:00|137.38|136.08|137.39|136.09|137.5|136.2|136.78|135.48|855
1660460400000|2022-08-14 07:00:00|137.38|136.08|138.01|136.71|138.7|137.4|137.36|136.06|1346
1660464000000|2022-08-14 08:00:00|138|136.7|137.76|136.46|138.1|136.8|136.93|135.63|1214
1660467600000|2022-08-14 09:00:00|137.77|136.47|137.48|136.18|137.95|136.65|137.32|136.02|921
1660471200000|2022-08-14 10:00:00|137.49|136.19|136.71|135.41|137.5|136.2|136.43|135.13|778
1660474800000|2022-08-14 11:00:00|136.72|135.42|136.15|134.85|137.14|135.84|135.85|134.55|789
1660478400000|2022-08-14 12:00:00|136.13|134.83|135.09|133.79|136.22|134.92|134.83|133.53|887
1660482000000|2022-08-14 13:00:00|135.06|133.76|133.13|131.83|135.12|133.82|132.5|131.2|1460
1660485600000|2022-08-14 14:00:00|133.12|131.82|133.68|132.38|133.89|132.59|133.02|131.72|883
1660489200000|2022-08-14 15:00:00|133.67|132.37|134.79|133.49|134.79|133.49|133.31|132.01|837
1660492800000|2022-08-14 16:00:00|134.78|133.48|131.45|130.15|134.95|133.65|131.42|130.12|1683
1660496400000|2022-08-14 17:00:00|131.44|130.14|130.73|129.43|131.89|130.59|129.9|128.6|1886
1660500000000|2022-08-14 18:00:00|130.72|129.42|131.44|130.14|131.78|130.48|130.16|128.86|819
1660503600000|2022-08-14 19:00:00|131.43|130.13|131.48|130.18|131.9|130.6|131.34|130.04|740
1660507200000|2022-08-14 20:00:00|131.47|130.17|131.68|130.38|131.95|130.65|131.34|130.04|691
1660510800000|2022-08-14 21:00:00|131.67|130.37|131.29|129.99|132.25|130.95|131.19|129.89|588
1660514400000|2022-08-14 22:00:00|131.3|130|131.29|129.99|131.93|130.63|130.1|128.8|1459
1660518000000|2022-08-14 23:00:00|131.3|130|131.23|129.93|132.2|130.9|130.59|129.29|1151
1660521600000|2022-08-15 00:00:00|131.21|129.91|132.77|131.47|132.95|131.65|130.54|129.24|1797
1660525200000|2022-08-15 01:00:00|132.78|131.48|133.99|132.69|133.99|132.69|132.39|131.09|2188
1660528800000|2022-08-15 02:00:00|134.01|132.71|135.23|133.93|135.98|134.68|133.51|132.21|1742
1660532400000|2022-08-15 03:00:00|135.21|133.91|134.35|133.05|136.07|134.77|134.32|133.02|2064
1660536000000|2022-08-15 04:00:00|134.36|133.06|134.19|132.89|134.64|133.34|134.04|132.74|1633
1660539600000|2022-08-15 05:00:00|134.17|132.87|133.75|132.45|134.94|133.64|133.66|132.36|1701
1660543200000|2022-08-15 06:00:00|133.74|132.44|128.98|127.68|133.76|132.46|128.81|127.51|3073
1660546800000|2022-08-15 07:00:00|128.97|127.67|127.96|126.66|129.38|128.08|127.17|125.87|2683
1660550400000|2022-08-15 08:00:00|127.95|126.65|127.44|126.14|128.04|126.74|126.11|124.81|1949
1660554000000|2022-08-15 09:00:00|127.4|126.1|128.17|126.87|128.21|126.91|126.85|125.55|1946
1660557600000|2022-08-15 10:00:00|128.18|126.88|128.33|127.03|128.49|127.19|127.63|126.33|1260
1660561200000|2022-08-15 11:00:00|128.35|127.05|126.52|125.22|128.44|127.14|126.28|124.98|1682
1660564800000|2022-08-15 12:00:00|126.5|125.2|126.14|124.84|127.24|125.94|125.81|124.51|2227
1660568400000|2022-08-15 13:00:00|126.12|124.82|128.06|126.76|128.17|126.87|125.85|124.55|2360
1660572000000|2022-08-15 14:00:00|128.04|126.74|127.72|126.42|128.05|126.75|127.29|125.99|2079
1660575600000|2022-08-15 15:00:00|127.7|126.4|128.77|127.47|128.79|127.49|127.17|125.87|1674
1660579200000|2022-08-15 16:00:00|128.78|127.48|129.34|128.04|129.4|128.1|128.28|126.98|1599
1660582800000|2022-08-15 17:00:00|129.35|128.05|128.13|126.83|129.39|128.09|128.04|126.74|1433
1660586400000|2022-08-15 18:00:00|128.12|126.82|127.83|126.53|128.18|126.88|127.59|126.29|974
1660590000000|2022-08-15 19:00:00|127.82|126.52|127.48|126.18|128.3|127|127.09|125.79|1451
1660593600000|2022-08-15 20:00:00|127.47|126.17|127.76|126.46|128.03|126.73|127.33|126.03|1105
1660597200000|2022-08-15 21:00:00|127.75|126.45|127.35|126.05|128.33|127.03|127.16|125.86|555
1660600800000|2022-08-15 22:00:00|127.36|126.06|126.57|125.27|127.87|126.57|126.47|125.17|886
1660604400000|2022-08-15 23:00:00|126.59|125.29|127.87|126.57|128.16|126.86|125.54|124.24|2140
1660608000000|2022-08-16 00:00:00|127.88|126.58|128.05|126.75|129.22|127.92|126.8|125.5|1712
1660611600000|2022-08-16 01:00:00|128.06|126.76|127.87|126.57|129.07|127.77|127.73|126.43|1579
1660615200000|2022-08-16 02:00:00|127.86|126.56|126.5|125.2|127.99|126.69|125.9|124.6|1204
1660618800000|2022-08-16 03:00:00|126.51|125.21|128.07|126.77|128.4|127.1|125.05|123.75|1791
1660622400000|2022-08-16 04:00:00|128.1|126.8|126.83|125.53|128.58|127.28|126.68|125.38|1354
1660626000000|2022-08-16 05:00:00|126.82|125.52|126.17|124.87|126.98|125.68|124.87|123.57|1859
1660629600000|2022-08-16 06:00:00|126.15|124.85|127.23|125.93|127.45|126.15|126.1|124.8|1137
1660633200000|2022-08-16 07:00:00|127.22|125.92|127.68|126.38|127.69|126.39|127.02|125.72|1285
1660636800000|2022-08-16 08:00:00|127.67|126.37|127.99|126.69|128.05|126.75|127.32|126.02|1098
1660640400000|2022-08-16 09:00:00|127.98|126.68|129.69|128.39|129.95|128.65|127.86|126.56|1636
1660644000000|2022-08-16 10:00:00|129.7|128.4|129.25|127.95|129.86|128.56|129.14|127.84|1351
1660647600000|2022-08-16 11:00:00|129.23|127.93|129.9|128.6|130.45|129.15|129.19|127.89|1866
1660651200000|2022-08-16 12:00:00|129.85|128.55|128.79|127.49|131.02|129.72|128.61|127.31|1960
1660654800000|2022-08-16 13:00:00|128.78|127.48|129.06|127.76|129.4|128.1|128.06|126.76|2173
1660658400000|2022-08-16 14:00:00|129.05|127.75|129.1|127.8|129.7|128.4|128.03|126.73|2494
1660662000000|2022-08-16 15:00:00|129.11|127.81|131.19|129.89|132.22|130.92|128.48|127.18|2284
1660665600000|2022-08-16 16:00:00|131.09|129.79|132.98|131.68|133.56|132.26|130.91|129.61|3168
1660669200000|2022-08-16 17:00:00|132.99|131.69|135.54|134.24|135.55|134.25|132.74|131.44|2135
1660672800000|2022-08-16 18:00:00|135.55|134.25|135.76|134.46|136.3|135|133.82|132.52|3324
1660676400000|2022-08-16 19:00:00|135.85|134.55|135.62|134.32|138.77|137.47|135.54|134.24|2896
1660680000000|2022-08-16 20:00:00|135.61|134.31|136.11|134.81|136.43|135.13|135.25|133.95|1457
1660683600000|2022-08-16 21:00:00|136.1|134.8|136.58|135.28|137.54|136.24|135.95|134.65|726
1660687200000|2022-08-16 22:00:00|136.59|135.29|136.35|135.05|136.91|135.61|135.91|134.61|1766
1660690800000|2022-08-16 23:00:00|136.34|135.04|138.79|137.49|138.88|137.58|136.26|134.96|2029
1660694400000|2022-08-17 00:00:00|138.8|137.5|143.75|142.45|144.31|143.01|137.97|136.67|5449
1660698000000|2022-08-17 01:00:00|143.73|142.43|149.03|147.73|149.43|148.13|143.39|142.09|6049
1660701600000|2022-08-17 02:00:00|149.05|147.75|158.15|156.85|165.45|164.15|146.86|145.56|6871
1660705200000|2022-08-17 03:00:00|158.18|156.88|163.23|161.93|166.81|165.51|156.9|155.6|7805
1660708800000|2022-08-17 04:00:00|163.18|161.88|161.87|160.57|164.48|163.18|160.64|159.34|4756
1660712400000|2022-08-17 05:00:00|161.88|160.58|163.71|162.41|166.1|164.8|161.51|160.21|4618
1660716000000|2022-08-17 06:00:00|163.74|162.44|162.46|161.16|165.05|163.75|161.59|160.29|3715
1660719600000|2022-08-17 07:00:00|162.45|161.15|159.6|158.3|163.2|161.9|159.12|157.82|4510
1660723200000|2022-08-17 08:00:00|159.64|158.34|157.26|155.96|161.38|160.08|156.82|155.52|3745
1660726800000|2022-08-17 09:00:00|157.27|155.97|158.52|157.22|160.19|158.89|156.46|155.16|2644
1660730400000|2022-08-17 10:00:00|158.53|157.23|155.71|154.41|158.71|157.41|154.73|153.43|3132
1660734000000|2022-08-17 11:00:00|155.7|154.4|155.31|154.01|156.24|154.94|154.38|153.08|2499
1660737600000|2022-08-17 12:00:00|155.27|153.97|152.21|150.91|155.75|154.45|151.44|150.14|4299
1660741200000|2022-08-17 13:00:00|152.19|150.89|152.48|151.18|156.2|154.9|150.49|149.19|6515
1660744800000|2022-08-17 14:00:00|152.46|151.16|153.38|152.08|156.07|154.77|151.87|150.57|6141
1660748400000|2022-08-17 15:00:00|153.36|152.06|156.03|154.73|158.4|157.1|153.22|151.92|5202
1660752000000|2022-08-17 16:00:00|156.04|154.74|156.26|154.96|157.71|156.41|155.26|153.96|4749
1660755600000|2022-08-17 17:00:00|156.25|154.95|155.23|153.93|156.76|155.46|154.99|153.69|3424
1660759200000|2022-08-17 18:00:00|155.24|153.94|154.64|153.34|156.56|155.26|153.63|152.33|4645
1660762800000|2022-08-17 19:00:00|154.61|153.31|152.59|151.29|154.94|153.64|152.33|151.03|3473
1660766400000|2022-08-17 20:00:00|152.63|151.33|152.03|150.73|154.16|152.86|151.95|150.65|3069
1660770000000|2022-08-17 21:00:00|152.02|150.72|148.17|146.87|152.28|150.98|147.08|145.78|2703
1660773600000|2022-08-17 22:00:00|148.14|146.84|147.98|146.68|150.18|148.88|146.92|145.62|3578
1660777200000|2022-08-17 23:00:00|147.99|146.69|148.75|147.45|148.95|147.65|147.09|145.79|2465
1660780800000|2022-08-18 00:00:00|148.76|147.46|145.75|144.45|148.81|147.51|144.24|142.94|4617
1660784400000|2022-08-18 01:00:00|145.74|144.44|146.17|144.87|146.67|145.37|144.62|143.32|3133
1660788000000|2022-08-18 02:00:00|146.18|144.88|145.42|144.12|146.24|144.94|145|143.7|2041
1660791600000|2022-08-18 03:00:00|145.43|144.13|144.17|142.87|145.43|144.13|143.88|142.58|2407
1660795200000|2022-08-18 04:00:00|144.18|142.88|144.09|142.79|144.63|143.33|143.06|141.76|2325
1660798800000|2022-08-18 05:00:00|144.1|142.8|143.62|142.32|144.6|143.3|143.49|142.19|2176
1660802400000|2022-08-18 06:00:00|143.58|142.28|142.26|140.96|144.18|142.88|142.08|140.78|2024
1660806000000|2022-08-18 07:00:00|142.27|140.97|145.06|143.76|145.96|144.66|142.12|140.82|2473
1660809600000|2022-08-18 08:00:00|145.05|143.75|145.6|144.3|146.03|144.73|143.86|142.56|2616
1660813200000|2022-08-18 09:00:00|145.59|144.29|145.81|144.51|146.06|144.76|144.62|143.32|1863
1660816800000|2022-08-18 10:00:00|145.79|144.49|144.42|143.12|146.5|145.2|144.2|142.9|2519
1660820400000|2022-08-18 11:00:00|144.44|143.14|144.5|143.2|144.52|143.22|143.41|142.11|2155
1660824000000|2022-08-18 12:00:00|144.51|143.21|145.33|144.03|145.74|144.44|144.3|143|2685
1660827600000|2022-08-18 13:00:00|145.36|144.06|143.94|142.64|145.55|144.25|143.8|142.5|2895
1660831200000|2022-08-18 14:00:00|143.93|142.63|143.76|142.46|144.19|142.89|142.65|141.35|2105
1660834800000|2022-08-18 15:00:00|143.77|142.47|144.94|143.64|145.41|144.11|143.38|142.08|2411
1660838400000|2022-08-18 16:00:00|144.93|143.63|144.58|143.28|145.05|143.75|143.29|141.99|2392
1660842000000|2022-08-18 17:00:00|144.57|143.27|145.42|144.12|147.09|145.79|144.57|143.27|2854
1660845600000|2022-08-18 18:00:00|145.43|144.13|147.45|146.15|148.96|147.66|145.16|143.86|2067
1660849200000|2022-08-18 19:00:00|147.44|146.14|148.22|146.92|148.94|147.64|147.24|145.94|2806
1660852800000|2022-08-18 20:00:00|148.21|146.91|150.04|148.74|150.28|148.98|147.24|145.94|2566
1660856400000|2022-08-18 21:00:00|150.05|148.75|154.03|152.73|154.92|153.62|149.36|148.06|2938
1660860000000|2022-08-18 22:00:00|154|152.7|155.5|154.2|156.75|155.45|152.36|151.06|4600
1660863600000|2022-08-18 23:00:00|155.51|154.21|149.03|147.73|155.96|154.66|144.76|143.46|6195
1660867200000|2022-08-19 00:00:00|149.01|147.71|143.26|141.96|149.74|148.44|141.8|140.5|6244
1660870800000|2022-08-19 01:00:00|143.25|141.95|140.59|139.29|143.33|142.03|138.08|136.78|4987
1660874400000|2022-08-19 02:00:00|140.6|139.3|140.42|139.12|141.74|140.44|139.62|138.32|2928
1660878000000|2022-08-19 03:00:00|140.37|139.07|139.11|137.81|140.62|139.32|138.5|137.2|2902
1660881600000|2022-08-19 04:00:00|139.1|137.8|139.84|138.54|140.2|138.9|138.54|137.24|2159
1660885200000|2022-08-19 05:00:00|139.88|138.58|141.03|139.73|141.3|140|139.74|138.44|1912
1660888800000|2022-08-19 06:00:00|141.04|139.74|131.41|130.11|141.09|139.79|126.15|124.85|5218
1660892400000|2022-08-19 07:00:00|131.42|130.12|131.82|130.52|133.99|132.69|131.22|129.92|4038
1660896000000|2022-08-19 08:00:00|131.83|130.53|131.17|129.87|132.19|130.89|130.13|128.83|2699
1660899600000|2022-08-19 09:00:00|131.15|129.85|131.75|130.45|132.2|130.9|130.4|129.1|2112
1660903200000|2022-08-19 10:00:00|131.74|130.44|131.41|130.11|132.73|131.43|131.15|129.85|2692
1660906800000|2022-08-19 11:00:00|131.38|130.08|131.84|130.54|132.07|130.77|129.27|127.97|4356
1660910400000|2022-08-19 12:00:00|131.82|130.52|132.01|130.71|132.88|131.58|130.61|129.31|3886
1660914000000|2022-08-19 13:00:00|132.02|130.72|131.03|129.73|132.58|131.28|130.85|129.55|2512
1660917600000|2022-08-19 14:00:00|131.04|129.74|131.41|130.11|132.6|131.3|131|129.7|2295
1660921200000|2022-08-19 15:00:00|131.42|130.12|132.22|130.92|132.31|131.01|131.11|129.81|1968
1660924800000|2022-08-19 16:00:00|132.17|130.87|133.72|132.42|136.19|134.89|131.5|130.2|3433
1660928400000|2022-08-19 17:00:00|133.71|132.41|132.18|130.88|134.14|132.84|131.6|130.3|2225
1660932000000|2022-08-19 18:00:00|132.15|130.85|131.96|130.66|132.3|131|131.12|129.82|1974
1660935600000|2022-08-19 19:00:00|131.97|130.67|131.84|130.54|132.89|131.59|130.35|129.05|2735
1660939200000|2022-08-19 20:00:00|131.82|130.52|131.95|130.65|132.35|131.05|130.78|129.48|1769
1660982400000|2022-08-20 08:00:00|130.7|129.4|130.66|129.36|130.75|129.45|130.62|129.32|44
1660986000000|2022-08-20 09:00:00|130.55|129.25|130.81|129.51|130.96|129.66|129.77|128.47|601
1660989600000|2022-08-20 10:00:00|130.8|129.5|130.78|129.48|130.91|129.61|130.12|128.82|968
1660993200000|2022-08-20 11:00:00|130.77|129.47|130.28|128.98|131.03|129.73|130.23|128.93|840
1660996800000|2022-08-20 12:00:00|130.27|128.97|129.96|128.66|130.54|129.24|129.4|128.1|976
1661000400000|2022-08-20 13:00:00|129.94|128.64|130.33|129.03|130.56|129.26|129.77|128.47|798
1661004000000|2022-08-20 14:00:00|130.34|129.04|130.05|128.75|130.72|129.42|129.71|128.41|913
1661007600000|2022-08-20 15:00:00|130.06|128.76|129.93|128.63|130.19|128.89|129.21|127.91|1134
1661011200000|2022-08-20 16:00:00|129.92|128.62|130.8|129.5|131.65|130.35|129.84|128.54|1117
1661014800000|2022-08-20 17:00:00|130.81|129.51|136.57|135.27|139.34|138.04|130.66|129.36|2661
1661018400000|2022-08-20 18:00:00|136.58|135.28|138.3|137|142.77|141.47|136.47|135.17|5571
1661022000000|2022-08-20 19:00:00|138.31|137.01|137.14|135.84|139.31|138.01|136.21|134.91|4021
1661025600000|2022-08-20 20:00:00|137.13|135.83|135.71|134.41|138.73|137.43|134.99|133.69|2713
1661029200000|2022-08-20 21:00:00|135.7|134.4|137.27|135.97|138.13|136.83|134.97|133.67|2090
1661032800000|2022-08-20 22:00:00|137.26|135.96|139.12|137.82|139.28|137.98|136.62|135.32|2025
1661036400000|2022-08-20 23:00:00|139.13|137.83|141.86|140.56|143.19|141.89|138.85|137.55|3161
1661040000000|2022-08-21 00:00:00|141.82|140.52|146.03|144.73|148.47|147.17|140.93|139.63|4128
1661043600000|2022-08-21 01:00:00|145.99|144.69|143.49|142.19|146.13|144.83|142.56|141.26|2411
1661047200000|2022-08-21 02:00:00|143.48|142.18|142.72|141.42|143.85|142.55|142.38|141.08|1664
1661050800000|2022-08-21 03:00:00|142.77|141.47|140.61|139.31|143.04|141.74|139.79|138.49|1660
1661054400000|2022-08-21 04:00:00|140.63|139.33|139.78|138.48|141.34|140.04|139.53|138.23|1736
1661058000000|2022-08-21 05:00:00|139.79|138.49|140.55|139.25|140.78|139.48|139.27|137.97|1189
1661061600000|2022-08-21 06:00:00|140.56|139.26|139.01|137.71|140.58|139.28|138.23|136.93|1892
1661065200000|2022-08-21 07:00:00|139|137.7|141.04|139.74|141.8|140.5|138.4|137.1|2017
1661068800000|2022-08-21 08:00:00|141.02|139.72|141.98|140.68|144.25|142.95|140.96|139.66|3165
1661072400000|2022-08-21 09:00:00|142.02|140.72|146.72|145.42|146.91|145.61|141.73|140.43|2587
1661076000000|2022-08-21 10:00:00|146.71|145.41|147.74|146.44|148.2|146.9|145.43|144.13|2759
1661079600000|2022-08-21 11:00:00|147.75|146.45|145.71|144.41|149.18|147.88|144.95|143.65|2655
1661083200000|2022-08-21 12:00:00|145.7|144.4|145.71|144.41|147.22|145.92|145.22|143.92|2006
1661086800000|2022-08-21 13:00:00|145.69|144.39|144.43|143.13|146.11|144.81|144.35|143.05|1645
1661090400000|2022-08-21 14:00:00|144.44|143.14|147.16|145.86|148.96|147.66|144.44|143.14|2675
1661094000000|2022-08-21 15:00:00|147.15|145.85|150.09|148.79|153.21|151.91|147.12|145.82|3073
1661097600000|2022-08-21 16:00:00|150.12|148.82|152.82|151.52|154.46|153.16|148.97|147.67|4063
1661101200000|2022-08-21 17:00:00|152.83|151.53|151.83|150.53|153.85|152.55|151.27|149.97|2289
1661104800000|2022-08-21 18:00:00|151.84|150.54|152.15|150.85|152.92|151.62|150.77|149.47|1802
1661108400000|2022-08-21 19:00:00|152.14|150.84|153.88|152.58|155.37|154.07|151.23|149.93|2217
1661112000000|2022-08-21 20:00:00|153.87|152.57|152.71|151.41|154.99|153.69|152.33|151.03|2627
1661115600000|2022-08-21 21:00:00|152.67|151.37|152.09|150.79|153.81|152.51|151.04|149.74|2835
1661119200000|2022-08-21 22:00:00|152.1|150.8|153.94|152.64|155.11|153.81|149.21|147.91|5073
1661122800000|2022-08-21 23:00:00|153.97|152.67|157.54|156.24|159.21|157.91|153.4|152.1|4906
1661126400000|2022-08-22 00:00:00|157.6|156.3|156.23|154.93|157.85|156.55|154.09|152.79|4654
1661130000000|2022-08-22 01:00:00|156.24|154.94|155.68|154.38|156.88|155.58|154.27|152.97|3650
1661133600000|2022-08-22 02:00:00|155.69|154.39|155.12|153.82|156.32|155.02|153.59|152.29|2816
1661137200000|2022-08-22 03:00:00|155.13|153.83|152.72|151.42|155.98|154.68|152.47|151.17|2631
1661140800000|2022-08-22 04:00:00|152.63|151.33|153.72|152.42|154.09|152.79|151.59|150.29|3138
1661144400000|2022-08-22 05:00:00|153.74|152.44|153.19|151.89|154.04|152.74|152.82|151.52|2420
1661148000000|2022-08-22 06:00:00|153.18|151.88|150.07|148.77|153.22|151.92|148.96|147.66|4128
1661151600000|2022-08-22 07:00:00|150.06|148.76|148.32|147.02|150.95|149.65|147.64|146.34|4274
1661155200000|2022-08-22 08:00:00|148.31|147.01|151.18|149.88|151.22|149.92|147.9|146.6|5002
1661158800000|2022-08-22 09:00:00|151.17|149.87|150.3|149|151.21|149.91|149.01|147.71|3336
1661162400000|2022-08-22 10:00:00|150.31|149.01|152.09|150.79|152.72|151.42|149.64|148.34|2875
1661166000000|2022-08-22 11:00:00|152.08|150.78|152.65|151.35|155.48|154.18|152.08|150.78|3696
1661169600000|2022-08-22 12:00:00|152.69|151.39|151.56|150.26|153.83|152.53|150.49|149.19|3951
1661173200000|2022-08-22 13:00:00|151.57|150.27|156.56|155.26|157.41|156.11|150.48|149.18|4709
1661176800000|2022-08-22 14:00:00|156.57|155.27|167.08|165.78|169.7|168.4|156.28|154.98|7830
1661180400000|2022-08-22 15:00:00|167.07|165.77|169.06|167.76|172.45|171.15|166.36|165.06|8676
1661184000000|2022-08-22 16:00:00|169.07|167.77|170.77|169.47|175.17|173.87|168.62|167.32|6525
1661187600000|2022-08-22 17:00:00|170.75|169.45|171.54|170.24|173.28|171.98|169.18|167.88|4933
1661191200000|2022-08-22 18:00:00|171.53|170.23|171.83|170.53|172.96|171.66|169.56|168.26|4751
1661194800000|2022-08-22 19:00:00|171.82|170.52|172.87|171.57|174.34|173.04|170.35|169.05|4632
1661198400000|2022-08-22 20:00:00|172.93|171.63|188.81|187.51|195.15|193.85|171.65|170.35|8140
1661202000000|2022-08-22 21:00:00|188.83|187.53|186.09|184.79|189|187.7|184.4|183.1|5095
1661205600000|2022-08-22 22:00:00|186.14|184.84|182.61|181.31|189.17|187.87|181.98|180.68|5160
1661209200000|2022-08-22 23:00:00|182.63|181.33|184.38|183.08|185.47|184.17|181.39|180.09|4610
1661212800000|2022-08-23 00:00:00|184.39|183.09|184.34|183.04|187.29|185.99|181.55|180.25|4850
1661216400000|2022-08-23 01:00:00|184.36|183.06|184.85|183.55|190.34|189.04|183.68|182.38|5076
1661220000000|2022-08-23 02:00:00|184.86|183.56|185.43|184.13|186.2|184.9|183.9|182.6|3720
1661223600000|2022-08-23 03:00:00|185.41|184.11|177.54|176.24|185.7|184.4|177.3|176|4634
1661227200000|2022-08-23 04:00:00|177.56|176.26|178.34|177.04|179.49|178.19|177.34|176.04|3391
1661230800000|2022-08-23 05:00:00|178.35|177.05|176.79|175.49|179.34|178.04|175.88|174.58|4377
1661234400000|2022-08-23 06:00:00|176.78|175.48|177.64|176.34|179.02|177.72|174.91|173.61|4660
1661238000000|2022-08-23 07:00:00|177.65|176.35|178.11|176.81|179.39|178.09|176.93|175.63|4365
1661241600000|2022-08-23 08:00:00|178.1|176.8|176.43|175.13|184.81|183.51|175.56|174.26|5251
1661245200000|2022-08-23 09:00:00|176.42|175.12|173.24|171.94|177.34|176.04|171.66|170.36|5009
1661248800000|2022-08-23 10:00:00|173.25|171.95|173.64|172.34|174.7|173.4|172.04|170.74|3583
1661252400000|2022-08-23 11:00:00|173.59|172.29|174.45|173.15|175.39|174.09|172.65|171.35|3346
1661256000000|2022-08-23 12:00:00|174.46|173.16|178.49|177.19|179.08|177.78|173.01|171.71|4614
1661259600000|2022-08-23 13:00:00|178.48|177.18|180.91|179.61|184.36|183.06|175.88|174.58|6109
1661263200000|2022-08-23 14:00:00|180.9|179.6|178.01|176.71|181.97|180.67|177.35|176.05|6036
1661266800000|2022-08-23 15:00:00|178|176.7|180.38|179.08|181.13|179.83|176.3|175|4494
1661270400000|2022-08-23 16:00:00|180.39|179.09|179.94|178.64|183.15|181.85|179.3|178|5208
1661274000000|2022-08-23 17:00:00|179.97|178.67|179.57|178.27|181.64|180.34|178.18|176.88|3970
1661277600000|2022-08-23 18:00:00|179.58|178.28|181.54|180.24|185.37|184.07|179.58|178.28|4023
1661281200000|2022-08-23 19:00:00|181.5|180.2|178.51|177.21|181.8|180.5|178.38|177.08|3749
1661284800000|2022-08-23 20:00:00|178.52|177.22|176.99|175.69|180.83|179.53|176.5|175.2|3496
1661288400000|2022-08-23 21:00:00|176.96|175.66|176.95|175.65|177.98|176.68|175.05|173.75|1924
1661292000000|2022-08-23 22:00:00|176.96|175.66|179.8|178.5|179.96|178.66|176.93|175.63|2601
1661295600000|2022-08-23 23:00:00|179.78|178.48|181.3|180|182.58|181.28|178.56|177.26|3908
1661299200000|2022-08-24 00:00:00|181.31|180.01|177.1|175.8|182.03|180.73|176.71|175.41|4790
1661302800000|2022-08-24 01:00:00|177.09|175.79|172.51|171.21|177.09|175.79|172.02|170.72|4575
1661306400000|2022-08-24 02:00:00|172.48|171.18|173.28|171.98|174.28|172.98|172.29|170.99|3633
1661310000000|2022-08-24 03:00:00|173.27|171.97|173.79|172.49|174.86|173.56|173.16|171.86|2504
1661313600000|2022-08-24 04:00:00|173.78|172.48|175.4|174.1|175.77|174.47|172.87|171.57|3001
1661317200000|2022-08-24 05:00:00|175.41|174.11|175.77|174.47|178.08|176.78|175|173.7|2974
1661320800000|2022-08-24 06:00:00|175.8|174.5|175.54|174.24|177.02|175.72|174.23|172.93|3056
1661324400000|2022-08-24 07:00:00|175.52|174.22|170.54|169.24|176.29|174.99|168.86|167.56|4220
1661328000000|2022-08-24 08:00:00|170.55|169.25|171.5|170.2|172.06|170.76|170.34|169.04|3225
1661331600000|2022-08-24 09:00:00|171.49|170.19|171.73|170.43|172.93|171.63|170.54|169.24|2630
1661335200000|2022-08-24 10:00:00|171.72|170.42|170.1|168.8|172.22|170.92|169.93|168.63|2983
1661338800000|2022-08-24 11:00:00|170.11|168.81|172.07|170.77|172.26|170.96|169.92|168.62|2717
1661342400000|2022-08-24 12:00:00|172.08|170.78|171.47|170.17|172.37|171.07|168.49|167.19|3190
1661346000000|2022-08-24 13:00:00|171.49|170.19|170.61|169.31|173.05|171.75|169.92|168.62|4511
1661349600000|2022-08-24 14:00:00|170.57|169.27|169.61|168.31|172.31|171.01|169.53|168.23|4322
1661353200000|2022-08-24 15:00:00|169.65|168.35|172.62|171.32|173.99|172.69|169.54|168.24|4483
1661356800000|2022-08-24 16:00:00|172.58|171.28|170.97|169.67|173.9|172.6|170.44|169.14|4202
1661360400000|2022-08-24 17:00:00|170.96|169.66|171.02|169.72|171.3|170|169.8|168.5|2783
1661364000000|2022-08-24 18:00:00|171.04|169.74|169.4|168.1|171.37|170.07|169.32|168.02|2002
1661367600000|2022-08-24 19:00:00|169.42|168.12|170.78|169.48|171.95|170.65|169.41|168.11|2607
1661371200000|2022-08-24 20:00:00|170.77|169.47|171.38|170.08|172.16|170.86|170.49|169.19|2067
1661374800000|2022-08-24 21:00:00|171.37|170.07|171.74|170.44|173.1|171.8|170.86|169.56|1381
1661378400000|2022-08-24 22:00:00|171.73|170.43|177.6|176.3|178.12|176.82|170.12|168.82|4251
1661382000000|2022-08-24 23:00:00|177.63|176.33|178.09|176.79|182.03|180.73|176.64|175.34|5199
1661385600000|2022-08-25 00:00:00|178.1|176.8|173.78|172.48|178.1|176.8|173.29|171.99|3899
1661389200000|2022-08-25 01:00:00|173.75|172.45|174.73|173.43|175.15|173.85|173.45|172.15|2887
1661392800000|2022-08-25 02:00:00|174.72|173.42|169|167.7|174.72|173.42|168.53|167.23|3561
1661396400000|2022-08-25 03:00:00|169.01|167.71|167.4|166.1|169.23|167.93|166.62|165.32|3097
1661400000000|2022-08-25 04:00:00|167.39|166.09|168.11|166.81|168.73|167.43|167.35|166.05|2304
1661403600000|2022-08-25 05:00:00|168.12|166.82|169.23|167.93|169.6|168.3|167.68|166.38|2078
1661407200000|2022-08-25 06:00:00|169.21|167.91|170.98|169.68|171.01|169.71|168.5|167.2|3135
1661410800000|2022-08-25 07:00:00|170.97|169.67|171.23|169.93|171.31|170.01|169.45|168.15|3322
1661414400000|2022-08-25 08:00:00|171.24|169.94|169.81|168.51|171.67|170.37|169.67|168.37|2754
1661418000000|2022-08-25 09:00:00|169.83|168.53|169.28|167.98|170.39|169.09|168.46|167.16|1831
1661421600000|2022-08-25 10:00:00|169.27|167.97|167.95|166.65|169.43|168.13|167.65|166.35|2355
1661425200000|2022-08-25 11:00:00|167.93|166.63|169.16|167.86|169.64|168.34|167.6|166.3|2623
1661428800000|2022-08-25 12:00:00|169.14|167.84|168.74|167.44|169.59|168.29|167.37|166.07|3575
1661432400000|2022-08-25 13:00:00|168.73|167.43|169.21|167.91|169.9|168.6|168.22|166.92|3297
1661436000000|2022-08-25 14:00:00|169.22|167.92|170.44|169.14|174.4|173.1|169.15|167.85|4570
1661439600000|2022-08-25 15:00:00|170.55|169.25|170.21|168.91|171.16|169.86|168.1|166.8|3137
1661443200000|2022-08-25 16:00:00|170.19|168.89|173.96|172.66|176.35|175.05|169.51|168.21|5219
1661446800000|2022-08-25 17:00:00|173.95|172.65|174.86|173.56|179.12|177.82|173.94|172.64|4622
1661450400000|2022-08-25 18:00:00|174.85|173.55|175.96|174.66|176.39|175.09|174.31|173.01|2371
1661454000000|2022-08-25 19:00:00|175.95|174.65|178.07|176.77|179.25|177.95|175.46|174.16|3018
1661457600000|2022-08-25 20:00:00|178.08|176.78|177.76|176.46|179.69|178.39|176.64|175.34|2872
1661461200000|2022-08-25 21:00:00|177.78|176.48|175|173.7|178|176.7|173.3|172|1858
1661464800000|2022-08-25 22:00:00|175.01|173.71|175.21|173.91|176.36|175.06|174.05|172.75|2459
1661468400000|2022-08-25 23:00:00|175.22|173.92|173.83|172.53|178.25|176.95|173.74|172.44|3182
1661472000000|2022-08-26 00:00:00|173.86|172.56|175.39|174.09|177.89|176.59|173.01|171.71|5188
1661475600000|2022-08-26 01:00:00|175.4|174.1|171|169.7|175.94|174.64|169.93|168.63|3408
1661479200000|2022-08-26 02:00:00|171.01|169.71|170.68|169.38|171.77|170.47|170|168.7|2270
1661482800000|2022-08-26 03:00:00|170.67|169.37|169.27|167.97|171.25|169.95|169.03|167.73|2169
1661486400000|2022-08-26 04:00:00|169.26|167.96|168.7|167.4|169.82|168.52|168.32|167.02|2267
1661490000000|2022-08-26 05:00:00|168.69|167.39|165.85|164.55|168.75|167.45|164.87|163.57|3705
1661493600000|2022-08-26 06:00:00|165.8|164.5|166.28|164.98|168.42|167.12|165.19|163.89|3336
1661497200000|2022-08-26 07:00:00|166.27|164.97|166.81|165.51|167.14|165.84|165.4|164.1|2490
1661500800000|2022-08-26 08:00:00|166.8|165.5|166.49|165.19|167.4|166.1|165.78|164.48|2106
1661504400000|2022-08-26 09:00:00|166.48|165.18|167.89|166.59|168.23|166.93|165.93|164.63|2209
1661508000000|2022-08-26 10:00:00|167.91|166.61|169.2|167.9|170.09|168.79|167.81|166.51|3061
1661511600000|2022-08-26 11:00:00|169.19|167.89|174.71|173.41|174.92|173.62|166.2|164.9|6179
1661515200000|2022-08-26 12:00:00|174.7|173.4|173.27|171.97|175.69|174.39|171.94|170.64|5252
1661518800000|2022-08-26 13:00:00|173.26|171.96|172.24|170.94|175.4|174.1|170.88|169.58|4316
1661522400000|2022-08-26 14:00:00|172.25|170.95|166.49|165.19|172.6|171.3|166.3|165|4573
1661526000000|2022-08-26 15:00:00|166.48|165.18|167.6|166.3|168.45|167.15|164.93|163.63|4166
1661529600000|2022-08-26 16:00:00|167.61|166.31|165.43|164.13|167.72|166.42|162.37|161.07|3133
1661533200000|2022-08-26 17:00:00|165.46|164.16|161.08|159.78|165.55|164.25|160.16|158.86|2259
1661536800000|2022-08-26 18:00:00|161.07|159.77|162|160.7|163.06|161.76|159.7|158.4|2532
1661540400000|2022-08-26 19:00:00|161.96|160.66|161.24|159.94|162.04|160.74|160.69|159.39|1223
1661544000000|2022-08-26 20:00:00|161.23|159.93|158.27|156.97|161.62|160.32|157.78|156.48|1582
1661583600000|2022-08-27 07:00:00|150.84|149.54|152.89|151.59|153.22|151.92|150.31|149.01|1432
1661587200000|2022-08-27 08:00:00|152.9|151.6|152.02|150.72|152.95|151.65|151.8|150.5|1078
1661590800000|2022-08-27 09:00:00|152.03|150.73|151.3|150|152.05|150.75|150.79|149.49|1300
1661594400000|2022-08-27 10:00:00|151.31|150.01|151.54|150.24|152.88|151.58|151.14|149.84|1236
1661598000000|2022-08-27 11:00:00|151.52|150.22|151.14|149.84|152.02|150.72|150.91|149.61|1181
1661601600000|2022-08-27 12:00:00|151.13|149.83|150.53|149.23|151.22|149.92|149.65|148.35|1057
1661605200000|2022-08-27 13:00:00|150.5|149.2|150.32|149.02|151.3|150|148.59|147.29|2036
1661608800000|2022-08-27 14:00:00|150.33|149.03|149.64|148.34|151.15|149.85|149.64|148.34|1456
1661612400000|2022-08-27 15:00:00|149.62|148.32|149.64|148.34|150.33|149.03|147.84|146.54|2624
1661616000000|2022-08-27 16:00:00|149.63|148.33|153.18|151.88|154.84|153.54|148.79|147.49|3595
1661619600000|2022-08-27 17:00:00|153.19|151.89|153.93|152.63|155.81|154.51|153.19|151.89|2323
1661623200000|2022-08-27 18:00:00|153.94|152.64|154.76|153.46|156.56|155.26|153.82|152.52|1403
1661626800000|2022-08-27 19:00:00|154.78|153.48|155.55|154.25|155.81|154.51|154.62|153.32|856
1661630400000|2022-08-27 20:00:00|155.52|154.22|154.51|153.21|155.53|154.23|153.19|151.89|1306
1661634000000|2022-08-27 21:00:00|154.52|153.22|152.62|151.32|154.61|153.31|152.62|151.32|702
1661637600000|2022-08-27 22:00:00|152.6|151.3|155.06|153.76|156.42|155.12|152.57|151.27|1555
1661641200000|2022-08-27 23:00:00|155.05|153.75|154.62|153.32|155.99|154.69|154.38|153.08|1282
1661644800000|2022-08-28 00:00:00|154.63|153.33|156.87|155.57|157.42|156.12|153.81|152.51|2415
1661648400000|2022-08-28 01:00:00|156.85|155.55|156.03|154.73|157.17|155.87|155.55|154.25|1623
1661652000000|2022-08-28 02:00:00|156.01|154.71|154.96|153.66|156.31|155.01|154.67|153.37|1391
1661655600000|2022-08-28 03:00:00|154.95|153.65|153.74|152.44|155.06|153.76|153.5|152.2|1042
1661659200000|2022-08-28 04:00:00|153.73|152.43|153.86|152.56|154.03|152.73|153.38|152.08|1008
1661662800000|2022-08-28 05:00:00|153.85|152.55|152.62|151.32|154.4|153.1|151.36|150.06|1795
1661666400000|2022-08-28 06:00:00|152.63|151.33|151.78|150.48|152.92|151.62|151.55|150.25|1399
1661670000000|2022-08-28 07:00:00|151.77|150.47|152.41|151.11|153.21|151.91|151.63|150.33|1424
1661673600000|2022-08-28 08:00:00|152.4|151.1|151.38|150.08|153.17|151.87|150.53|149.23|1503
1661677200000|2022-08-28 09:00:00|151.36|150.06|149.45|148.15|151.36|150.06|148.97|147.67|1187
1661680800000|2022-08-28 10:00:00|149.44|148.14|149.52|148.22|150.54|149.24|148.9|147.6|1322
1661684400000|2022-08-28 11:00:00|149.51|148.21|150.05|148.75|150.4|149.1|149.01|147.71|1625
1661688000000|2022-08-28 12:00:00|150.08|148.78|148.57|147.27|150.44|149.14|148.43|147.13|1337
1661691600000|2022-08-28 13:00:00|148.6|147.3|150.16|148.86|150.53|149.23|148.53|147.23|1304
1661695200000|2022-08-28 14:00:00|150.21|148.91|151.04|149.74|152.34|151.04|149.37|148.07|2735
1661698800000|2022-08-28 15:00:00|151.05|149.75|152.68|151.38|153.58|152.28|150.91|149.61|1957
1661702400000|2022-08-28 16:00:00|152.67|151.37|151.51|150.21|153.56|152.26|151.3|150|1917
1661706000000|2022-08-28 17:00:00|151.5|150.2|151.01|149.71|151.93|150.63|150.91|149.61|1095
1661709600000|2022-08-28 18:00:00|150.99|149.69|151.47|150.17|151.58|150.28|150.48|149.18|595
1661713200000|2022-08-28 19:00:00|151.48|150.18|150.88|149.58|152.02|150.72|150.72|149.42|893
1661716800000|2022-08-28 20:00:00|150.87|149.57|150.89|149.59|151.52|150.22|150.69|149.39|866
1661720400000|2022-08-28 21:00:00|150.9|149.6|150.2|148.9|151.18|149.88|149.71|148.41|1604
1661724000000|2022-08-28 22:00:00|150.19|148.89|149.11|147.81|150.42|149.12|148.94|147.64|2608
1661727600000|2022-08-28 23:00:00|149.1|147.8|143.21|141.91|149.11|147.81|141.83|140.53|4948
1661731200000|2022-08-29 00:00:00|143.22|141.92|142.49|141.19|144.16|142.86|141.06|139.76|4212
1661734800000|2022-08-29 01:00:00|142.48|141.18|142.89|141.59|143|141.7|140.99|139.69|3262
1661738400000|2022-08-29 02:00:00|142.91|141.61|143.97|142.67|144.96|143.66|142.79|141.49|2801
1661742000000|2022-08-29 03:00:00|143.96|142.66|144.42|143.12|145.8|144.5|143.78|142.48|2939
1661745600000|2022-08-29 04:00:00|144.51|143.21|143.9|142.6|145.08|143.78|143.79|142.49|2973
1661749200000|2022-08-29 05:00:00|143.89|142.59|142.59|141.29|144.43|143.13|142.48|141.18|2340
1661752800000|2022-08-29 06:00:00|142.61|141.31|144.28|142.98|144.56|143.26|142.6|141.3|2358
1661756400000|2022-08-29 07:00:00|144.29|142.99|144.1|142.8|144.87|143.57|143.4|142.1|2267
1661760000000|2022-08-29 08:00:00|144.12|142.82|143.1|141.8|144.39|143.09|143.04|141.74|1788
1661763600000|2022-08-29 09:00:00|143.09|141.79|144.78|143.48|144.99|143.69|143.06|141.76|2123
1661767200000|2022-08-29 10:00:00|144.79|143.49|144.75|143.45|145.29|143.99|144.36|143.06|2454
1661770800000|2022-08-29 11:00:00|144.74|143.44|143.77|142.47|145.02|143.72|143.33|142.03|1901
1661774400000|2022-08-29 12:00:00|143.76|142.46|145.62|144.32|147.52|146.22|143.59|142.29|3980
1661778000000|2022-08-29 13:00:00|145.64|144.34|147.25|145.95|147.85|146.55|145.6|144.3|4057
1661781600000|2022-08-29 14:00:00|147.24|145.94|147.63|146.33|150.34|149.04|146.84|145.54|3647
1661785200000|2022-08-29 15:00:00|147.62|146.32|148.22|146.92|148.77|147.47|147.32|146.02|1690
1661788800000|2022-08-29 16:00:00|148.23|146.93|148.05|146.75|148.84|147.54|146.41|145.11|1960
1661792400000|2022-08-29 17:00:00|148.06|146.76|148.22|146.92|148.27|146.97|147.15|145.85|1211
1661796000000|2022-08-29 18:00:00|148.21|146.91|147.09|145.79|148.21|146.91|146.76|145.46|1166
1661799600000|2022-08-29 19:00:00|147.07|145.77|147.6|146.3|147.94|146.64|147.01|145.71|1112
1661803200000|2022-08-29 20:00:00|147.59|146.29|149.5|148.2|149.56|148.26|147.41|146.11|1311
1661806800000|2022-08-29 21:00:00|149.51|148.21|149.1|147.8|149.57|148.27|148.51|147.21|503
1661810400000|2022-08-29 22:00:00|149.08|147.78|148.71|147.41|149.4|148.1|148.09|146.79|1317
1661814000000|2022-08-29 23:00:00|148.72|147.42|150.06|148.76|151.01|149.71|148.07|146.77|2059
1661817600000|2022-08-30 00:00:00|150.04|148.74|149.74|148.44|150.16|148.86|148.66|147.36|1892
1661821200000|2022-08-30 01:00:00|149.76|148.46|147.81|146.51|150.13|148.83|147.56|146.26|1374
1661824800000|2022-08-30 02:00:00|147.82|146.52|148.82|147.52|148.84|147.54|147.56|146.26|653
1661828400000|2022-08-30 03:00:00|148.83|147.53|149.71|148.41|149.86|148.56|148.58|147.28|654
1661832000000|2022-08-30 04:00:00|149.72|148.42|151.29|149.99|152.36|151.06|149.49|148.19|1809
1661835600000|2022-08-30 05:00:00|151.26|149.96|150.03|148.73|151.49|150.19|149.71|148.41|1094
1661839200000|2022-08-30 06:00:00|150.02|148.72|148.99|147.69|150.13|148.83|148.72|147.42|1002
1661842800000|2022-08-30 07:00:00|148.97|147.67|149.64|148.34|150.49|149.19|148.81|147.51|1282
1661846400000|2022-08-30 08:00:00|149.63|148.33|148|146.7|150.15|148.85|147.69|146.39|1035
1661850000000|2022-08-30 09:00:00|147.99|146.69|147.64|146.34|148.52|147.22|147.41|146.11|970
1661853600000|2022-08-30 10:00:00|147.63|146.33|147.11|145.81|148.92|147.62|146.37|145.07|1338
1661857200000|2022-08-30 11:00:00|147.12|145.82|147|145.7|147.49|146.19|146.65|145.35|1098
1661860800000|2022-08-30 12:00:00|147.04|145.74|145.03|143.73|147.43|146.13|144.56|143.26|1881
1661864400000|2022-08-30 13:00:00|145.04|143.74|144.72|143.42|145.99|144.69|144.52|143.22|1668
1661868000000|2022-08-30 14:00:00|144.75|143.45|140.13|138.83|145.11|143.81|138.32|137.02|3287
1661871600000|2022-08-30 15:00:00|140.14|138.84|140.37|139.07|140.9|139.6|139.41|138.11|2373
1661875200000|2022-08-30 16:00:00|140.36|139.06|136.33|135.03|141.14|139.84|135.42|134.12|2672
1661878800000|2022-08-30 17:00:00|136.34|135.04|137.55|136.25|137.72|136.42|136.26|134.96|1690
1661882400000|2022-08-30 18:00:00|137.54|136.24|137.98|136.68|138.27|136.97|137.2|135.9|1312
1661886000000|2022-08-30 19:00:00|137.99|136.69|140.07|138.77|141.6|140.3|137.81|136.51|2510
1661889600000|2022-08-30 20:00:00|140.06|138.76|140.7|139.4|141.42|140.12|139.37|138.07|1388
1661893200000|2022-08-30 21:00:00|140.71|139.41|140.14|138.84|141.43|140.13|139.7|138.4|1137
1661896800000|2022-08-30 22:00:00|140.16|138.86|141.91|140.61|142.15|140.85|139.83|138.53|1219
1661900400000|2022-08-30 23:00:00|141.9|140.6|139.99|138.69|142.08|140.78|139.21|137.91|1103
1661904000000|2022-08-31 00:00:00|140|138.7|141.32|140.02|142.23|140.93|139.88|138.58|1960
1661907600000|2022-08-31 01:00:00|141.31|140.01|142.76|141.46|143.9|142.6|141.15|139.85|2375
1661911200000|2022-08-31 02:00:00|142.75|141.45|143.81|142.51|144.97|143.67|142.71|141.41|1694
1661914800000|2022-08-31 03:00:00|143.84|142.54|144.15|142.85|145.23|143.93|143.82|142.52|1444
1661918400000|2022-08-31 04:00:00|144.14|142.84|143.43|142.13|144.6|143.3|143.34|142.04|1120
1661922000000|2022-08-31 05:00:00|143.41|142.11|143.1|141.8|143.98|142.68|143|141.7|1112
1661925600000|2022-08-31 06:00:00|143.11|141.81|141.82|140.52|144.24|142.94|141.62|140.32|1543
1661929200000|2022-08-31 07:00:00|141.83|140.53|141.7|140.4|142.39|141.09|141.26|139.96|1219
1661932800000|2022-08-31 08:00:00|141.71|140.41|141.08|139.78|142.63|141.33|140.13|138.83|1792
1661936400000|2022-08-31 09:00:00|141.07|139.77|140.47|139.17|141.2|139.9|140.17|138.87|988
1661940000000|2022-08-31 10:00:00|140.49|139.19|142.29|140.99|142.92|141.62|139.79|138.49|1145
1661943600000|2022-08-31 11:00:00|142.3|141|141.84|140.54|142.69|141.39|141.56|140.26|1040
1661947200000|2022-08-31 12:00:00|141.83|140.53|141.73|140.43|142.8|141.5|140.48|139.18|1833
1661950800000|2022-08-31 13:00:00|141.75|140.45|142.09|140.79|143.19|141.89|141.01|139.71|2071
1661954400000|2022-08-31 14:00:00|142.1|140.8|140.5|139.2|142.73|141.43|140.49|139.19|2018
1661958000000|2022-08-31 15:00:00|140.53|139.23|138.81|137.51|140.53|139.23|137.6|136.3|2261
1661961600000|2022-08-31 16:00:00|138.8|137.5|140.52|139.22|140.53|139.23|137.23|135.93|1424
1661965200000|2022-08-31 17:00:00|140.65|139.35|138.15|136.85|140.7|139.4|137.63|136.33|1578
1661968800000|2022-08-31 18:00:00|138.14|136.84|138.32|137.02|138.92|137.62|137.65|136.35|1490
1661972400000|2022-08-31 19:00:00|138.3|137|139.11|137.81|139.91|138.61|138.09|136.79|1632
1661976000000|2022-08-31 20:00:00|139.12|137.82|139.73|138.43|140.21|138.91|139|137.7|677
1661979600000|2022-08-31 21:00:00|139.65|138.35|139.79|138.49|140.05|138.75|139.27|137.97|270
1661983200000|2022-08-31 22:00:00|139.78|138.48|139.29|137.99|140.21|138.91|138.44|137.14|1295
1661986800000|2022-08-31 23:00:00|139.28|137.98|137.98|136.68|139.29|137.99|136.97|135.67|1334
1661990400000|2022-09-01 00:00:00|137.97|136.67|136.12|134.82|139.17|137.87|134.99|133.69|1994
1661994000000|2022-09-01 01:00:00|136.13|134.83|137.36|136.06|137.64|136.34|136|134.7|1399
1661997600000|2022-09-01 02:00:00|137.37|136.07|137.53|136.23|138.51|137.21|137.1|135.8|1043
1662001200000|2022-09-01 03:00:00|137.52|136.22|136.86|135.56|138.12|136.82|135.97|134.67|1084
1662004800000|2022-09-01 04:00:00|136.87|135.57|136.99|135.69|137.46|136.16|135.99|134.69|1108
1662008400000|2022-09-01 05:00:00|136.97|135.67|137.71|136.41|138.61|137.31|136.95|135.65|1024
1662012000000|2022-09-01 06:00:00|137.7|136.4|137.61|136.31|137.88|136.58|136.94|135.64|1112
1662015600000|2022-09-01 07:00:00|137.63|136.33|136.9|135.6|137.63|136.33|135.23|133.93|1791
1662019200000|2022-09-01 08:00:00|136.89|135.59|145.99|144.69|146.13|144.83|136.4|135.1|3572
1662022800000|2022-09-01 09:00:00|146.04|144.74|145.68|144.38|148.9|147.6|145.37|144.07|3372
1662026400000|2022-09-01 10:00:00|145.7|144.4|147.11|145.81|148.47|147.17|145.51|144.21|2326
1662030000000|2022-09-01 11:00:00|147.17|145.87|147.95|146.65|150.2|148.9|146.59|145.29|2393
1662033600000|2022-09-01 12:00:00|147.96|146.66|146.01|144.71|148.92|147.62|145.69|144.39|2393
1662037200000|2022-09-01 13:00:00|146.02|144.72|144.31|143.01|146.34|145.04|143.7|142.4|2708
1662040800000|2022-09-01 14:00:00|144.24|142.94|140.9|139.6|144.34|143.04|140.44|139.14|3017
1662044400000|2022-09-01 15:00:00|140.92|139.62|142.58|141.28|143.96|142.66|140.56|139.26|2094
1662048000000|2022-09-01 16:00:00|142.65|141.35|143.17|141.87|143.41|142.11|142.21|140.91|2187
1662051600000|2022-09-01 17:00:00|143.16|141.86|143.49|142.19|144.65|143.35|142.73|141.43|1799
1662055200000|2022-09-01 18:00:00|143.48|142.18|144.5|143.2|145.28|143.98|143.21|141.91|1626
1662058800000|2022-09-01 19:00:00|144.48|143.18|145.21|143.91|145.64|144.34|144.4|143.1|1421
1662062400000|2022-09-01 20:00:00|145.23|143.93|146.09|144.79|147.33|146.03|144.98|143.68|1684
1662066000000|2022-09-01 21:00:00|146.08|144.78|146.03|144.73|146.7|145.4|145.41|144.11|714
1662069600000|2022-09-01 22:00:00|146.04|144.74|147.68|146.38|147.72|146.42|146.04|144.74|422
1662073200000|2022-09-01 23:00:00|147.66|146.36|148.68|147.38|149.34|148.04|146.78|145.48|1235
1662076800000|2022-09-02 00:00:00|148.71|147.41|151.41|150.11|154.54|153.24|148.5|147.2|2995
1662080400000|2022-09-02 01:00:00|151.4|150.1|150.9|149.6|151.75|150.45|149.5|148.2|1705
1662084000000|2022-09-02 02:00:00|150.91|149.61|150.77|149.47|151.39|150.09|149.81|148.51|1269
1662087600000|2022-09-02 03:00:00|150.75|149.45|153.48|152.18|153.88|152.58|150.75|149.45|1993
1662091200000|2022-09-02 04:00:00|153.51|152.21|152.02|150.72|153.82|152.52|151.73|150.43|1280
1662094800000|2022-09-02 05:00:00|152.03|150.73|155.27|153.97|155.47|154.17|151.54|150.24|1872
1662098400000|2022-09-02 06:00:00|155.26|153.96|153.42|152.12|156.17|154.87|153.32|152.02|1507
1662102000000|2022-09-02 07:00:00|153.43|152.13|153.64|152.34|154.17|152.87|152.94|151.64|1219
1662105600000|2022-09-02 08:00:00|153.63|152.33|151.83|150.53|153.89|152.59|151.65|150.35|1389
1662109200000|2022-09-02 09:00:00|151.82|150.52|152.6|151.3|152.79|151.49|151.09|149.79|948
1662112800000|2022-09-02 10:00:00|152.59|151.29|151.3|150|152.96|151.66|150.93|149.63|1029
1662116400000|2022-09-02 11:00:00|151.29|149.99|155.73|154.43|156.3|155|151.12|149.82|2104
1662120000000|2022-09-02 12:00:00|155.71|154.41|156.35|155.05|159.65|158.35|154.94|153.64|3624
1662123600000|2022-09-02 13:00:00|156.36|155.06|155.37|154.07|157.81|156.51|155.27|153.97|2126
1662127200000|2022-09-02 14:00:00|155.42|154.12|156.08|154.78|157.07|155.77|154.28|152.98|1656
1662130800000|2022-09-02 15:00:00|156.09|154.79|156.18|154.88|156.55|155.25|155.15|153.85|1212
1662134400000|2022-09-02 16:00:00|156.2|154.9|153.26|151.96|156.42|155.12|152.87|151.57|1787
1662138000000|2022-09-02 17:00:00|153.25|151.95|151.87|150.57|153.31|152.01|151.13|149.83|2144
1662141600000|2022-09-02 18:00:00|151.86|150.56|151.84|150.54|152.53|151.23|151.11|149.81|1528
1662145200000|2022-09-02 19:00:00|151.82|150.52|150.02|148.72|152.5|151.2|149.1|147.8|1779
1662148800000|2022-09-02 20:00:00|150.04|148.74|150.5|149.2|150.58|149.28|149.62|148.32|963
1662188400000|2022-09-03 07:00:00|157.05|155.75|153.7|152.4|157.44|156.14|152.73|151.43|1546
1662192000000|2022-09-03 08:00:00|153.66|152.36|154.49|153.19|155.44|154.14|152.16|150.86|1362
1662195600000|2022-09-03 09:00:00|154.51|153.21|153.49|152.19|155.11|153.81|153.15|151.85|1220
1662199200000|2022-09-03 10:00:00|153.5|152.2|153.71|152.41|154.45|153.15|152.89|151.59|916
1662202800000|2022-09-03 11:00:00|153.7|152.4|153.18|151.88|153.7|152.4|152.07|150.77|944
1662206400000|2022-09-03 12:00:00|153.09|151.79|154.8|153.5|155.11|153.81|152.46|151.16|965
1662210000000|2022-09-03 13:00:00|154.79|153.49|153.38|152.08|154.97|153.67|153.1|151.8|1028
1662213600000|2022-09-03 14:00:00|153.37|152.07|152.84|151.54|153.77|152.47|152.45|151.15|1070
1662217200000|2022-09-03 15:00:00|152.83|151.53|152.57|151.27|153.2|151.9|151.73|150.43|992
1662220800000|2022-09-03 16:00:00|152.59|151.29|152.54|151.24|153.96|152.66|152.5|151.2|867
1662224400000|2022-09-03 17:00:00|152.53|151.23|153.11|151.81|153.3|152|152.19|150.89|861
1662228000000|2022-09-03 18:00:00|153.1|151.8|153.15|151.85|153.72|152.42|152.63|151.33|662
1662231600000|2022-09-03 19:00:00|153.16|151.86|152.34|151.04|154.44|153.14|152.17|150.87|1571
1662235200000|2022-09-03 20:00:00|152.31|151.01|152.04|150.74|152.81|151.51|151.79|150.49|671
1662238800000|2022-09-03 21:00:00|151.99|150.69|152.39|151.09|152.39|151.09|151.81|150.51|403
1662242400000|2022-09-03 22:00:00|152.4|151.1|153.25|151.95|153.56|152.26|152.39|151.09|526
1662246000000|2022-09-03 23:00:00|153.26|151.96|152.35|151.05|153.98|152.68|152.27|150.97|596
1662249600000|2022-09-04 00:00:00|152.42|151.12|153|151.7|153.88|152.58|151.84|150.54|815
1662253200000|2022-09-04 01:00:00|153.07|151.77|153.45|152.15|153.76|152.46|151.88|150.58|758
1662256800000|2022-09-04 02:00:00|153.46|152.16|155.05|153.75|155.19|153.89|153.41|152.11|1093
1662260400000|2022-09-04 03:00:00|155.07|153.77|152.7|151.4|155.13|153.83|152.13|150.83|1046
1662264000000|2022-09-04 04:00:00|152.69|151.39|152.8|151.5|152.84|151.54|151.81|150.51|553
1662267600000|2022-09-04 05:00:00|152.79|151.49|152.01|150.71|152.82|151.52|151.82|150.52|365
1662271200000|2022-09-04 06:00:00|152.02|150.72|149.07|147.77|152.64|151.34|147.4|146.1|1295
1662274800000|2022-09-04 07:00:00|149.06|147.76|147.86|146.56|149.23|147.93|147.8|146.5|968
1662278400000|2022-09-04 08:00:00|147.85|146.55|148.88|147.58|149|147.7|147.53|146.23|825
1662282000000|2022-09-04 09:00:00|148.97|147.67|148.88|147.58|149.84|148.54|148.86|147.56|759
1662285600000|2022-09-04 10:00:00|148.94|147.64|149.02|147.72|149.29|147.99|148.26|146.96|526
1662289200000|2022-09-04 11:00:00|148.91|147.61|149.46|148.16|149.47|148.17|147.58|146.28|735
1662292800000|2022-09-04 12:00:00|149.47|148.17|149.49|148.19|150.64|149.34|148.63|147.33|1329
1662296400000|2022-09-04 13:00:00|149.5|148.2|148.31|147.01|149.52|148.22|147.99|146.69|859
1662300000000|2022-09-04 14:00:00|148.3|147|148.26|146.96|148.41|147.11|147.3|146|962
1662303600000|2022-09-04 15:00:00|148.28|146.98|148.45|147.15|148.74|147.44|147.53|146.23|824
1662307200000|2022-09-04 16:00:00|148.44|147.14|148.85|147.55|148.97|147.67|147.51|146.21|1130
1662310800000|2022-09-04 17:00:00|148.84|147.54|149.56|148.26|149.74|148.44|148.74|147.44|1168
1662314400000|2022-09-04 18:00:00|149.55|148.25|149.28|147.98|149.97|148.67|148.91|147.61|742
1662318000000|2022-09-04 19:00:00|149.3|148|149.03|147.73|149.59|148.29|148.91|147.61|554
1662321600000|2022-09-04 20:00:00|149.06|147.76|149.35|148.05|149.37|148.07|148.87|147.57|907
1662325200000|2022-09-04 21:00:00|149.34|148.04|149.82|148.52|150.67|149.37|149.23|147.93|919
1662328800000|2022-09-04 22:00:00|149.81|148.51|148.85|147.55|149.99|148.69|148.2|146.9|1391
1662332400000|2022-09-04 23:00:00|148.83|147.53|149.82|148.52|150.19|148.89|148.81|147.51|1455
1662336000000|2022-09-05 00:00:00|149.83|148.53|148.61|147.31|151.23|149.93|148.28|146.98|2070
1662339600000|2022-09-05 01:00:00|148.68|147.38|148.7|147.4|149.63|148.33|148.26|146.96|1434
1662343200000|2022-09-05 02:00:00|148.71|147.41|149.6|148.3|150.62|149.32|148.49|147.19|1360
1662346800000|2022-09-05 03:00:00|149.59|148.29|149.25|147.95|149.59|148.29|148.11|146.81|1206
1662350400000|2022-09-05 04:00:00|149.27|147.97|148.92|147.62|149.42|148.12|148.33|147.03|1018
1662354000000|2022-09-05 05:00:00|148.93|147.63|146.05|144.75|149.02|147.72|145.31|144.01|2187
1662357600000|2022-09-05 06:00:00|146.04|144.74|146.45|145.15|146.76|145.46|145.71|144.41|1333
1662361200000|2022-09-05 07:00:00|146.47|145.17|145.68|144.38|146.8|145.5|145.46|144.16|1333
1662364800000|2022-09-05 08:00:00|145.67|144.37|146.24|144.94|146.29|144.99|144.78|143.48|1699
1662368400000|2022-09-05 09:00:00|146.17|144.87|145.6|144.3|146.35|145.05|144.29|142.99|1283
1662372000000|2022-09-05 10:00:00|145.59|144.29|143.71|142.41|145.91|144.61|142.85|141.55|1058
1662375600000|2022-09-05 11:00:00|143.7|142.4|144.32|143.02|144.66|143.36|143.59|142.29|848
1662379200000|2022-09-05 12:00:00|144.33|143.03|145.22|143.92|145.31|144.01|143.88|142.58|740
1662382800000|2022-09-05 13:00:00|145.24|143.94|145.87|144.57|146.37|145.07|145.05|143.75|1124
1662386400000|2022-09-05 14:00:00|145.9|144.6|147.27|145.97|147.63|146.33|145.75|144.45|914
1662390000000|2022-09-05 15:00:00|147.28|145.98|149.73|148.43|149.9|148.6|147.06|145.76|1386
1662393600000|2022-09-05 16:00:00|149.75|148.45|153.96|152.66|155.49|154.19|149.65|148.35|2812
1662397200000|2022-09-05 17:00:00|153.83|152.53|153.24|151.94|154.43|153.13|152.59|151.29|1460
1662400800000|2022-09-05 18:00:00|153.27|151.97|155.52|154.22|156.18|154.88|152.26|150.96|1370
1662404400000|2022-09-05 19:00:00|155.47|154.17|154.21|152.91|155.81|154.51|154.1|152.8|681
1662408000000|2022-09-05 20:00:00|154.22|152.92|154.56|153.26|155.24|153.94|153.63|152.33|659
1662411600000|2022-09-05 21:00:00|154.57|153.27|155.61|154.31|156.37|155.07|153.9|152.6|595
1662415200000|2022-09-05 22:00:00|155.6|154.3|157.96|156.66|158.32|157.02|155.28|153.98|1299
1662418800000|2022-09-05 23:00:00|157.99|156.69|157.4|156.1|159.83|158.53|157.19|155.89|1518
1662422400000|2022-09-06 00:00:00|157.43|156.13|157.96|156.66|159.35|158.05|156.92|155.62|2178
1662426000000|2022-09-06 01:00:00|158.04|156.74|154.64|153.34|158.87|157.57|154.63|153.33|1546
1662429600000|2022-09-06 02:00:00|154.65|153.35|154.91|153.61|155.07|153.77|153.16|151.86|1468
1662433200000|2022-09-06 03:00:00|154.95|153.65|154.88|153.58|155.03|153.73|153.09|151.79|1366
1662436800000|2022-09-06 04:00:00|154.86|153.56|154.64|153.34|155.38|154.08|154.13|152.83|1448
1662440400000|2022-09-06 05:00:00|154.67|153.37|155.11|153.81|156.97|155.67|154.25|152.95|2155
1662444000000|2022-09-06 06:00:00|155.04|153.74|155.43|154.13|156.41|155.11|154.88|153.58|2176
1662447600000|2022-09-06 07:00:00|155.42|154.12|154.62|153.32|155.94|154.64|154.14|152.84|1978
1662451200000|2022-09-06 08:00:00|154.59|153.29|154.39|153.09|154.9|153.6|153.58|152.28|1798
1662454800000|2022-09-06 09:00:00|154.41|153.11|153.89|152.59|154.52|153.22|151.9|150.6|1982
1662458400000|2022-09-06 10:00:00|153.9|152.6|154.51|153.21|155.3|154|153.44|152.14|1614
1662462000000|2022-09-06 11:00:00|154.5|153.2|153.71|152.41|154.92|153.62|153.36|152.06|1841
1662465600000|2022-09-06 12:00:00|153.7|152.4|153.36|152.06|154.85|153.55|153.35|152.05|2258
1662469200000|2022-09-06 13:00:00|153.35|152.05|151.78|150.48|154.24|152.94|150.41|149.11|2946
1662472800000|2022-09-06 14:00:00|151.77|150.47|153|151.7|153.28|151.98|150.2|148.9|3111
1662476400000|2022-09-06 15:00:00|153.04|151.74|153.31|152.01|154.02|152.72|152.88|151.58|2594
1662480000000|2022-09-06 16:00:00|153.27|151.97|152.48|151.18|154.67|153.37|152.17|150.87|2513
1662483600000|2022-09-06 17:00:00|152.45|151.15|144.16|142.86|152.59|151.29|142.97|141.67|5554
1662487200000|2022-09-06 18:00:00|144.15|142.85|142.78|141.48|144.18|142.88|141.98|140.68|3238
1662490800000|2022-09-06 19:00:00|142.77|141.47|141.25|139.95|143.07|141.77|139.95|138.65|2454
1662494400000|2022-09-06 20:00:00|141.26|139.96|140.86|139.56|141.37|140.07|138.48|137.18|2311
1662498000000|2022-09-06 21:00:00|140.88|139.58|140.86|139.56|141.08|139.78|140.37|139.07|1046
1662501600000|2022-09-06 22:00:00|140.85|139.55|141.11|139.81|141.57|140.27|140.21|138.91|2062
1662505200000|2022-09-06 23:00:00|141.1|139.8|140.2|138.9|141.3|140|139.79|138.49|2560
1662508800000|2022-09-07 00:00:00|140.19|138.89|140.61|139.31|141.23|139.93|139.03|137.73|3664
1662512400000|2022-09-07 01:00:00|140.6|139.3|140|138.7|140.85|139.55|139.46|138.16|2610
1662516000000|2022-09-07 02:00:00|139.99|138.69|137.73|136.43|140.24|138.94|136.85|135.55|3369
1662519600000|2022-09-07 03:00:00|137.74|136.44|139.98|138.68|140.02|138.72|137.58|136.28|2760
1662523200000|2022-09-07 04:00:00|139.99|138.69|140.02|138.72|140.28|138.98|139.3|138|2905
1662526800000|2022-09-07 05:00:00|140.03|138.73|140.46|139.16|140.77|139.47|139.74|138.44|2771
1662530400000|2022-09-07 06:00:00|140.49|139.19|140.78|139.48|141.25|139.95|140.08|138.78|2705
1662534000000|2022-09-07 07:00:00|140.81|139.51|146.15|144.85|146.41|145.11|140.26|138.96|3332
1662537600000|2022-09-07 08:00:00|146.16|144.86|147.18|145.88|149|147.7|145.81|144.51|4021
1662541200000|2022-09-07 09:00:00|147.19|145.89|150.97|149.67|151.02|149.72|146.91|145.61|3775
1662544800000|2022-09-07 10:00:00|150.93|149.63|149.04|147.74|152.14|150.84|149|147.7|3521
1662548400000|2022-09-07 11:00:00|149.1|147.8|149.19|147.89|150.47|149.17|147.59|146.29|3477
1662552000000|2022-09-07 12:00:00|149.18|147.88|154.4|153.1|155.66|154.36|149.11|147.81|3700
1662555600000|2022-09-07 13:00:00|154.46|153.16|154.31|153.01|156.37|155.07|152.46|151.16|5012
1662559200000|2022-09-07 14:00:00|154.3|153|154.69|153.39|157.54|156.24|154.19|152.89|4571
1662562800000|2022-09-07 15:00:00|154.68|153.38|158.79|157.49|159.3|158|154.68|153.38|3922
1662566400000|2022-09-07 16:00:00|158.78|157.48|158.39|157.09|160.11|158.81|157.47|156.17|4165
1662570000000|2022-09-07 17:00:00|158.38|157.08|164.27|162.97|165.33|164.03|158.17|156.87|5100
1662573600000|2022-09-07 18:00:00|164.28|162.98|163.68|162.38|165.66|164.36|162.58|161.28|4580
1662577200000|2022-09-07 19:00:00|163.69|162.39|164.45|163.15|165.57|164.27|163.3|162|3940
1662580800000|2022-09-07 20:00:00|164.44|163.14|167.33|166.03|168.47|167.17|164.19|162.89|5098
1662584400000|2022-09-07 21:00:00|167.31|166.01|167.29|165.99|167.92|166.62|165.51|164.21|2550
1662588000000|2022-09-07 22:00:00|167.31|166.01|167.99|166.69|170.73|169.43|166.91|165.61|4057
1662591600000|2022-09-07 23:00:00|167.98|166.68|167.11|165.81|169.56|168.26|165.91|164.61|4170
1662595200000|2022-09-08 00:00:00|167.12|165.82|165.59|164.29|168.18|166.88|164.6|163.3|4849
1662598800000|2022-09-08 01:00:00|165.6|164.3|166.6|165.3|167.11|165.81|164.2|162.9|4298
1662602400000|2022-09-08 02:00:00|166.59|165.29|164.46|163.16|168.58|167.28|163.66|162.36|3926
1662606000000|2022-09-08 03:00:00|164.5|163.2|165.96|164.66|166.91|165.61|164.37|163.07|3518
1662609600000|2022-09-08 04:00:00|165.98|164.68|166.21|164.91|168.15|166.85|164.9|163.6|4314
1662613200000|2022-09-08 05:00:00|166.22|164.92|169.87|168.57|169.87|168.57|165.78|164.48|4771
1662616800000|2022-09-08 06:00:00|169.86|168.56|164.22|162.92|173.75|172.45|164|162.7|5766
1662620400000|2022-09-08 07:00:00|164.21|162.91|164.19|162.89|164.74|163.44|162.06|160.76|5210
1662624000000|2022-09-08 08:00:00|164.18|162.88|164.31|163.01|165.54|164.24|163.37|162.07|4217
1662627600000|2022-09-08 09:00:00|164.3|163|164.21|162.91|165.03|163.73|163.05|161.75|3398
1662631200000|2022-09-08 10:00:00|164.2|162.9|162.88|161.58|165.09|163.79|162.28|160.98|3931
1662634800000|2022-09-08 11:00:00|162.87|161.57|162.81|161.51|163.97|162.67|161.85|160.55|3560
1662638400000|2022-09-08 12:00:00|162.79|161.49|160.21|158.91|162.85|161.55|159.37|158.07|4982
1662642000000|2022-09-08 13:00:00|160.2|158.9|163.88|162.58|165.45|164.15|159.74|158.44|5716
1662645600000|2022-09-08 14:00:00|163.87|162.57|164.32|163.02|165.15|163.85|162.4|161.1|5281
1662649200000|2022-09-08 15:00:00|164.33|163.03|160.72|159.42|164.46|163.16|160.16|158.86|4536
1662652800000|2022-09-08 16:00:00|160.73|159.43|162.2|160.9|162.98|161.68|160.06|158.76|5030
1662656400000|2022-09-08 17:00:00|162.19|160.89|162.02|160.72|162.36|161.06|160.92|159.62|4158
1662660000000|2022-09-08 18:00:00|162.03|160.73|161.98|160.68|162.76|161.46|161.47|160.17|3799
1662663600000|2022-09-08 19:00:00|161.97|160.67|163.03|161.73|163.09|161.79|161.35|160.05|3667
1662667200000|2022-09-08 20:00:00|163.02|161.72|162.72|161.42|163.97|162.67|162.42|161.12|2771
1662670800000|2022-09-08 21:00:00|162.71|161.41|162.46|161.16|163.09|161.79|161.92|160.62|1571
1662674400000|2022-09-08 22:00:00|162.47|161.17|160.84|159.54|162.48|161.18|159.77|158.47|2481
1662678000000|2022-09-08 23:00:00|160.83|159.53|160.92|159.62|161.21|159.91|159.93|158.63|2793
1662681600000|2022-09-09 00:00:00|160.93|159.63|158.85|157.55|162.05|160.75|157.55|156.25|4396
1662685200000|2022-09-09 01:00:00|158.86|157.56|160.53|159.23|161.22|159.92|158.81|157.51|3821
1662688800000|2022-09-09 02:00:00|160.51|159.21|162.65|161.35|166.09|164.79|160.49|159.19|4473
1662692400000|2022-09-09 03:00:00|162.69|161.39|166.83|165.53|167.42|166.12|161.71|160.41|4266
1662696000000|2022-09-09 04:00:00|166.9|165.6|166.94|165.64|169.48|168.18|165.54|164.24|5544
1662699600000|2022-09-09 05:00:00|166.95|165.65|166.76|165.46|167.79|166.49|165.82|164.52|5163
1662703200000|2022-09-09 06:00:00|166.73|165.43|167.22|165.92|167.54|166.24|165.68|164.38|4187
1662706800000|2022-09-09 07:00:00|167.21|165.91|165.75|164.45|167.36|166.06|165.43|164.13|3463
1662710400000|2022-09-09 08:00:00|165.76|164.46|170.39|169.09|175.33|174.03|165.13|163.83|5501
1662714000000|2022-09-09 09:00:00|170.41|169.11|170.91|169.61|171.18|169.88|168.44|167.14|5182
1662717600000|2022-09-09 10:00:00|170.9|169.6|170.75|169.45|171.91|170.61|169.39|168.09|4416
1662721200000|2022-09-09 11:00:00|170.72|169.42|169.6|168.3|170.86|169.56|168.56|167.26|4229
1662724800000|2022-09-09 12:00:00|169.59|168.29|170.02|168.72|172.64|171.34|169.13|167.83|4097
1662728400000|2022-09-09 13:00:00|170.01|168.71|168.28|166.98|170.08|168.78|166.26|164.96|5362
1662732000000|2022-09-09 14:00:00|168.27|166.97|168.65|167.35|168.87|167.57|166.65|165.35|4499
1662735600000|2022-09-09 15:00:00|168.63|167.33|166.84|165.54|168.8|167.5|166.29|164.99|4788
1662739200000|2022-09-09 16:00:00|166.82|165.52|166.4|165.1|166.93|165.63|164.19|162.89|4201
1662742800000|2022-09-09 17:00:00|166.41|165.11|164.67|163.37|167.34|166.04|163.85|162.55|3637
1662746400000|2022-09-09 18:00:00|164.66|163.36|164.77|163.47|164.82|163.52|163.38|162.08|3160
1662750000000|2022-09-09 19:00:00|164.76|163.46|164.61|163.31|165.16|163.86|164.21|162.91|3125
1662753600000|2022-09-09 20:00:00|164.6|163.3|165.45|164.15|166.24|164.94|164.32|163.02|2925
1662793200000|2022-09-10 07:00:00|167.77|166.47|166.07|164.77|168.72|167.42|165.38|164.08|4145
1662796800000|2022-09-10 08:00:00|166.05|164.75|169.63|168.33|172.56|171.26|165.9|164.6|4871
1662800400000|2022-09-10 09:00:00|169.61|168.31|170.37|169.07|171.46|170.16|168.66|167.36|4115
1662804000000|2022-09-10 10:00:00|170.35|169.05|171.36|170.06|172.36|171.06|169.62|168.32|3600
1662807600000|2022-09-10 11:00:00|171.37|170.07|180.72|179.42|181.22|179.92|171.14|169.84|6025
1662811200000|2022-09-10 12:00:00|180.68|179.38|185.42|184.12|186.96|185.66|178.95|177.65|6441
1662814800000|2022-09-10 13:00:00|185.41|184.11|182.49|181.19|187.39|186.09|181.46|180.16|4908
1662818400000|2022-09-10 14:00:00|182.48|181.18|181.15|179.85|183|181.7|180.47|179.17|4655
1662822000000|2022-09-10 15:00:00|181.16|179.86|180.53|179.23|182.31|181.01|179.88|178.58|4423
1662825600000|2022-09-10 16:00:00|180.54|179.24|178.15|176.85|181.05|179.75|176.99|175.69|4793
1662829200000|2022-09-10 17:00:00|178.14|176.84|175.79|174.49|178.58|177.28|175.69|174.39|3580
1662832800000|2022-09-10 18:00:00|175.76|174.46|175.63|174.33|176.25|174.95|174.97|173.67|4280
1662836400000|2022-09-10 19:00:00|175.64|174.34|175.8|174.5|176.69|175.39|174.89|173.59|3906
1662840000000|2022-09-10 20:00:00|175.79|174.49|175.22|173.92|175.92|174.62|173.85|172.55|3158
1662843600000|2022-09-10 21:00:00|175.21|173.91|175.61|174.31|177.53|176.23|175.05|173.75|2396
1662847200000|2022-09-10 22:00:00|175.6|174.3|177.82|176.52|178.66|177.36|175.25|173.95|4046
1662850800000|2022-09-10 23:00:00|177.84|176.54|175.49|174.19|178.87|177.57|175.39|174.09|4393
1662854400000|2022-09-11 00:00:00|175.5|174.2|182.56|181.26|184.25|182.95|175.2|173.9|4029
1662858000000|2022-09-11 01:00:00|182.45|181.15|177.97|176.67|183.63|182.33|177.36|176.06|4608
1662861600000|2022-09-11 02:00:00|177.98|176.68|177.87|176.57|180.24|178.94|176.83|175.53|3802
1662865200000|2022-09-11 03:00:00|177.85|176.55|178.64|177.34|179.6|178.3|176.61|175.31|3817
1662868800000|2022-09-11 04:00:00|178.65|177.35|177.78|176.48|179.4|178.1|177.23|175.93|3396
1662872400000|2022-09-11 05:00:00|177.77|176.47|176.45|175.15|179.57|178.27|176.37|175.07|3453
1662876000000|2022-09-11 06:00:00|176.49|175.19|173.98|172.68|177.37|176.07|172.21|170.91|4366
1662879600000|2022-09-11 07:00:00|173.97|172.67|176.12|174.82|176.86|175.56|173.88|172.58|3002
1662883200000|2022-09-11 08:00:00|176.13|174.83|177.35|176.05|177.94|176.64|175.84|174.54|2878
1662886800000|2022-09-11 09:00:00|177.36|176.06|175.84|174.54|177.43|176.13|175.53|174.23|3037
1662890400000|2022-09-11 10:00:00|175.85|174.55|174.85|173.55|175.92|174.62|174.44|173.14|3170
1662894000000|2022-09-11 11:00:00|174.84|173.54|175.61|174.31|176.82|175.52|174.83|173.53|3324
1662897600000|2022-09-11 12:00:00|175.6|174.3|174.42|173.12|175.68|174.38|172.9|171.6|3894
1662901200000|2022-09-11 13:00:00|174.41|173.11|173.34|172.04|174.44|173.14|172.33|171.03|3266
1662904800000|2022-09-11 14:00:00|173.31|172.01|172.43|171.13|173.44|172.14|171.07|169.77|2931
1662908400000|2022-09-11 15:00:00|172.42|171.12|174.07|172.77|174.71|173.41|172.32|171.02|3310
1662912000000|2022-09-11 16:00:00|174.06|172.76|173.94|172.64|174.91|173.61|172.9|171.6|3354
1662915600000|2022-09-11 17:00:00|174.06|172.76|173.98|172.68|175.17|173.87|173.42|172.12|3772
1662919200000|2022-09-11 18:00:00|173.97|172.67|173.29|171.99|174.83|173.53|173.15|171.85|2930
1662922800000|2022-09-11 19:00:00|173.3|172|172.61|171.31|173.66|172.36|172.19|170.89|2611
1662926400000|2022-09-11 20:00:00|172.6|171.3|172.56|171.26|173.15|171.85|170.93|169.63|3119
1662930000000|2022-09-11 21:00:00|172.52|171.22|168.96|167.66|173.23|171.93|167.34|166.04|2574
1662933600000|2022-09-11 22:00:00|168.97|167.67|171.8|170.5|171.93|170.63|168.95|167.65|1573