1580774400000|2020-02-04 00:00:00|190.02|188.82|191.21|190.01|191.93|190.73|190.02|188.82|2188
1580778000000|2020-02-04 01:00:00|191.25|190.05|189.64|188.44|191.82|190.62|189.61|188.41|1570
1580781600000|2020-02-04 02:00:00|189.65|188.45|190.34|189.14|190.89|189.69|189.62|188.42|1259
1580785200000|2020-02-04 03:00:00|190.35|189.15|188.36|187.16|190.4|189.2|188.34|187.14|2161
1580788800000|2020-02-04 04:00:00|188.32|187.12|187.34|186.14|189.28|188.08|187.08|185.88|2087
1580792400000|2020-02-04 05:00:00|187.33|186.13|188.39|187.19|188.39|187.19|186.56|185.36|2884
1580796000000|2020-02-04 06:00:00|188.38|187.18|188.35|187.15|188.64|187.44|187.83|186.63|1362
1580799600000|2020-02-04 07:00:00|188.33|187.13|188.6|187.4|189.32|188.12|188.18|186.98|1614
1580803200000|2020-02-04 08:00:00|188.59|187.39|187.19|185.99|188.74|187.54|187.19|185.99|1762
1580806800000|2020-02-04 09:00:00|187.2|186|185.77|184.57|188.02|186.82|185.49|184.29|3775
1580810400000|2020-02-04 10:00:00|185.78|184.58|185.75|184.55|186.67|185.47|185.04|183.84|2499
1580814000000|2020-02-04 11:00:00|185.76|184.56|187.2|186|188.3|187.1|185.24|184.04|3619
1580817600000|2020-02-04 12:00:00|187.19|185.99|185.8|184.6|187.45|186.25|185.05|183.85|3217
1580821200000|2020-02-04 13:00:00|185.81|184.61|186.09|184.89|186.21|185.01|185.17|183.97|2122
1580824800000|2020-02-04 14:00:00|186.08|184.88|186.98|185.78|187|185.8|185.32|184.12|1446
1580828400000|2020-02-04 15:00:00|186.96|185.76|188.52|187.32|188.91|187.71|186.72|185.52|2782
1580832000000|2020-02-04 16:00:00|188.51|187.31|189.35|188.15|189.84|188.64|188|186.8|2328
1580835600000|2020-02-04 17:00:00|189.33|188.13|189.25|188.05|189.34|188.14|188.65|187.45|1365
1580839200000|2020-02-04 18:00:00|189.24|188.04|188.78|187.58|189.67|188.47|188.07|186.87|1594
1580842800000|2020-02-04 19:00:00|188.79|187.59|187.86|186.66|188.82|187.62|187.83|186.63|787
1580846400000|2020-02-04 20:00:00|187.85|186.65|188.22|187.02|188.25|187.05|186.84|185.64|825
1580850000000|2020-02-04 21:00:00|188.23|187.03|188.02|186.82|188.59|187.39|187.85|186.65|848
1580853600000|2020-02-04 22:00:00|188.01|186.81|189.25|188.05|189.25|188.05|187.76|186.56|1071
1580857200000|2020-02-04 23:00:00|189.26|188.06|188.89|187.69|189.48|188.28|188.29|187.09|1218
1580860800000|2020-02-05 00:00:00|188.95|187.75|189.76|188.56|190.27|189.07|188.85|187.65|1650
1580864400000|2020-02-05 01:00:00|189.74|188.54|188.53|187.33|190.32|189.12|188.44|187.24|1355
1580868000000|2020-02-05 02:00:00|188.52|187.32|189.35|188.15|189.4|188.2|188.27|187.07|1088
1580871600000|2020-02-05 03:00:00|189.36|188.16|189.77|188.57|189.79|188.59|188.46|187.26|1164
1580875200000|2020-02-05 04:00:00|189.8|188.6|190.17|188.97|190.24|189.04|189.18|187.98|1101
1580878800000|2020-02-05 05:00:00|190.18|188.98|191.26|190.06|191.4|190.2|189.94|188.74|1422
1580882400000|2020-02-05 06:00:00|191.25|190.05|191.21|190.01|192.07|190.87|190.96|189.76|1379
1580886000000|2020-02-05 07:00:00|191.22|190.02|190.92|189.72|192|190.8|190.61|189.41|1019
1580889600000|2020-02-05 08:00:00|190.93|189.73|191.5|190.3|191.65|190.45|190.48|189.28|917
1580893200000|2020-02-05 09:00:00|191.51|190.31|191.47|190.27|192|190.8|191.23|190.03|966
1580896800000|2020-02-05 10:00:00|191.48|190.28|195.51|194.31|196.35|195.15|191.29|190.09|2593
1580900400000|2020-02-05 11:00:00|195.49|194.29|197.89|196.69|198.11|196.91|194.68|193.48|2845
1580904000000|2020-02-05 12:00:00|197.9|196.7|196.71|195.51|198.79|197.59|196.15|194.95|3331
1580907600000|2020-02-05 13:00:00|196.7|195.5|197.94|196.74|198.61|197.41|196.7|195.5|2106
1580911200000|2020-02-05 14:00:00|197.93|196.73|197.96|196.76|198.63|197.43|196.84|195.64|2680
1580914800000|2020-02-05 15:00:00|197.95|196.75|199.31|198.11|199.68|198.48|197.58|196.38|1959
1580918400000|2020-02-05 16:00:00|199.32|198.12|200.56|199.36|201.04|199.84|199.05|197.85|3098
1580922000000|2020-02-05 17:00:00|200.53|199.33|201.8|200.6|202.03|200.83|200.22|199.02|1994
1580925600000|2020-02-05 18:00:00|201.79|200.59|204.36|203.16|205.86|204.66|201.78|200.58|4967
1580929200000|2020-02-05 19:00:00|204.35|203.15|202.77|201.57|205.24|204.04|202.37|201.17|3039
1580932800000|2020-02-05 20:00:00|202.78|201.58|204.17|202.97|204.56|203.36|202.77|201.57|1729
1580936400000|2020-02-05 21:00:00|204.15|202.95|207.28|206.08|208.37|207.17|204|202.8|2657
1580940000000|2020-02-05 22:00:00|207.27|206.07|205.3|204.1|207.5|206.3|204.87|203.67|2040
1580943600000|2020-02-05 23:00:00|205.29|204.09|204.48|203.28|207.52|206.32|204.47|203.27|2360
1580947200000|2020-02-06 00:00:00|204.47|203.27|203.75|202.55|205.73|204.53|201.81|200.61|3683
1580950800000|2020-02-06 01:00:00|203.74|202.54|204.61|203.41|205.46|204.26|203.12|201.92|1959
1580954400000|2020-02-06 02:00:00|204.62|203.42|203.67|202.47|205.11|203.91|203.01|201.81|1535
1580958000000|2020-02-06 03:00:00|203.65|202.45|207|205.8|207|205.8|203.54|202.34|2056
1580961600000|2020-02-06 04:00:00|206.98|205.78|206.38|205.18|206.98|205.78|205.33|204.13|1762
1580965200000|2020-02-06 05:00:00|206.39|205.19|207.32|206.12|207.87|206.67|205.87|204.67|1406
1580968800000|2020-02-06 06:00:00|207.29|206.09|207.83|206.63|208.52|207.32|206.02|204.82|1899
1580972400000|2020-02-06 07:00:00|207.84|206.64|209.69|208.49|212.34|211.14|207.17|205.97|2317
1580976000000|2020-02-06 08:00:00|209.68|208.48|209.69|208.49|210.51|209.31|208.79|207.59|2981
1580979600000|2020-02-06 09:00:00|209.68|208.48|209.97|208.77|209.98|208.78|207.88|206.68|1735
1580983200000|2020-02-06 10:00:00|209.98|208.78|210.74|209.54|210.93|209.73|209.45|208.25|1827
1580986800000|2020-02-06 11:00:00|210.75|209.55|210.87|209.67|211.28|210.08|209.24|208.04|2105
1580990400000|2020-02-06 12:00:00|210.86|209.66|215.42|214.22|215.64|214.44|210.82|209.62|3867
1580994000000|2020-02-06 13:00:00|215.43|214.23|211.4|210.2|216.72|215.52|206.8|205.6|5628
1580997600000|2020-02-06 14:00:00|211.39|210.19|214.17|212.97|216.09|214.89|209.23|208.03|5881
1581001200000|2020-02-06 15:00:00|214.19|212.99|212.84|211.64|214.67|213.47|211.1|209.9|4320
1581004800000|2020-02-06 16:00:00|212.83|211.63|213.83|212.63|214.88|213.68|211.49|210.29|4159
1581008400000|2020-02-06 17:00:00|213.82|212.62|213.5|212.3|214.69|213.49|212.8|211.6|3156
1581012000000|2020-02-06 18:00:00|213.51|212.31|213.13|211.93|213.64|212.44|211.78|210.58|2874
1581015600000|2020-02-06 19:00:00|213.12|211.92|212.11|210.91|213.81|212.61|211.79|210.59|1976
1581019200000|2020-02-06 20:00:00|212.12|210.92|213.78|212.58|213.87|212.67|211.72|210.52|1870
1581022800000|2020-02-06 21:00:00|213.81|212.61|213.95|212.75|214.42|213.22|213.38|212.18|2002
1581026400000|2020-02-06 22:00:00|213.96|212.76|211.72|210.52|214.47|213.27|211.66|210.46|2042
1581030000000|2020-02-06 23:00:00|211.71|210.51|213.53|212.33|213.99|212.79|211.41|210.21|4366
1581033600000|2020-02-07 00:00:00|213.51|212.31|217.94|216.74|218.36|217.16|213.48|212.28|4708
1581037200000|2020-02-07 01:00:00|217.93|216.73|219.44|218.24|219.88|218.68|217.59|216.39|3016
1581040800000|2020-02-07 02:00:00|219.45|218.25|219.36|218.16|221.14|219.94|219.33|218.13|2976
1581044400000|2020-02-07 03:00:00|219.37|218.17|217.34|216.14|220.33|219.13|217.3|216.1|3463
1581048000000|2020-02-07 04:00:00|217.3|216.1|218.78|217.58|219.75|218.55|216.51|215.31|3517
1581051600000|2020-02-07 05:00:00|218.77|217.57|217.98|216.78|219.58|218.38|217.61|216.41|2917
1581055200000|2020-02-07 06:00:00|217.99|216.79|218.28|217.08|219.15|217.95|217.9|216.7|2291
1581058800000|2020-02-07 07:00:00|218.29|217.09|219.03|217.83|219.13|217.93|217.4|216.2|2372
1581062400000|2020-02-07 08:00:00|219.02|217.82|218.11|216.91|219.82|218.62|217.69|216.49|2267
1581066000000|2020-02-07 09:00:00|218.1|216.9|219.22|218.02|219.78|218.58|217.77|216.57|2036
1581069600000|2020-02-07 10:00:00|219.23|218.03|222.55|221.35|223.08|221.88|218.97|217.77|3218
1581073200000|2020-02-07 11:00:00|222.53|221.33|220.79|219.59|224.83|223.63|220.48|219.28|3602
1581076800000|2020-02-07 12:00:00|220.77|219.57|218.94|217.74|221.92|220.72|218.03|216.83|4982
1581080400000|2020-02-07 13:00:00|218.95|217.75|220.79|219.59|221.45|220.25|218.92|217.72|3252
1581084000000|2020-02-07 14:00:00|220.78|219.58|222.74|221.54|224.1|222.9|220.76|219.56|3131
1581087600000|2020-02-07 15:00:00|222.75|221.55|221.85|220.65|223.5|222.3|221|219.8|3362
1581091200000|2020-02-07 16:00:00|221.87|220.67|222.02|220.82|223.14|221.94|220.09|218.89|4123
1581094800000|2020-02-07 17:00:00|222.03|220.83|221.25|220.05|222.58|221.38|221.24|220.04|2147
1581098400000|2020-02-07 18:00:00|221.24|220.04|222.5|221.3|222.79|221.59|220.98|219.78|1774
1581102000000|2020-02-07 19:00:00|222.51|221.31|221.75|220.55|222.55|221.35|221.41|220.21|1985
1581105600000|2020-02-07 20:00:00|221.76|220.56|219.45|218.25|222.11|220.91|219.44|218.24|1997
1581109200000|2020-02-07 21:00:00|219.44|218.24|220.11|218.91|220.92|219.72|219.01|217.81|1845
1581134400000|2020-02-08 04:00:00|218.07|216.87|220.45|219.25|221.14|219.94|217.8|216.6|2989
1581138000000|2020-02-08 05:00:00|220.44|219.24|220.94|219.74|222.29|221.09|219.3|218.1|2543
1581141600000|2020-02-08 06:00:00|220.97|219.77|220.73|219.53|222.1|220.9|220.4|219.2|2033
1581145200000|2020-02-08 07:00:00|220.75|219.55|220.69|219.49|221.39|220.19|220.49|219.29|1364
1581148800000|2020-02-08 08:00:00|220.7|219.5|225.84|224.64|226.94|225.74|220.7|219.5|3241
1581152400000|2020-02-08 09:00:00|225.81|224.61|225.11|223.91|226.85|225.65|223.22|222.02|3236
1581156000000|2020-02-08 10:00:00|225.12|223.92|226.02|224.82|228.1|226.9|225.1|223.9|2920
1581159600000|2020-02-08 11:00:00|225.99|224.79|226.91|225.71|227.26|226.06|225.68|224.48|2602
1581163200000|2020-02-08 12:00:00|226.92|225.72|226.54|225.34|227.58|226.38|226.07|224.87|2056
1581166800000|2020-02-08 13:00:00|226.53|225.33|226.52|225.32|228.59|227.39|224.54|223.34|2951
1581170400000|2020-02-08 14:00:00|226.53|225.33|227.55|226.35|227.73|226.53|226.17|224.97|2477
1581174000000|2020-02-08 15:00:00|227.56|226.36|225.83|224.63|227.95|226.75|225.35|224.15|2419
1581177600000|2020-02-08 16:00:00|225.84|224.64|226.16|224.96|226.73|225.53|224.91|223.71|2722
1581181200000|2020-02-08 17:00:00|226.15|224.95|224.78|223.58|226.15|224.95|224.05|222.85|2536
1581184800000|2020-02-08 18:00:00|224.83|223.63|223.99|222.79|225.41|224.21|222.92|221.72|2218
1581188400000|2020-02-08 19:00:00|224|222.8|225.59|224.39|225.88|224.68|223.99|222.79|1763
1581192000000|2020-02-08 20:00:00|225.58|224.38|224.23|223.03|225.59|224.39|224.17|222.97|1220
1581195600000|2020-02-08 21:00:00|224.24|223.04|223.77|222.57|224.97|223.77|223.55|222.35|2017
1581199200000|2020-02-08 22:00:00|223.79|222.59|224.82|223.62|224.92|223.72|222.7|221.5|1923
1581202800000|2020-02-08 23:00:00|224.81|223.61|223.99|222.79|225.73|224.53|223.88|222.68|1528
1581206400000|2020-02-09 00:00:00|224.13|222.93|227.43|226.23|227.51|226.31|223.82|222.62|2405
1581210000000|2020-02-09 01:00:00|227.44|226.24|227|225.8|227.44|226.24|226.01|224.81|2152
1581213600000|2020-02-09 02:00:00|226.99|225.79|227.48|226.28|228.02|226.82|226.28|225.08|981
1581217200000|2020-02-09 03:00:00|227.47|226.27|229.29|228.09|229.76|228.56|227.44|226.24|2949
1581220800000|2020-02-09 04:00:00|229.28|228.08|228.35|227.15|229.73|228.53|228|226.8|2716
1581224400000|2020-02-09 05:00:00|228.32|227.12|229.3|228.1|229.32|228.12|227.34|226.14|2481
1581228000000|2020-02-09 06:00:00|229.31|228.11|229.29|228.09|229.8|228.6|228.84|227.64|1578
1581231600000|2020-02-09 07:00:00|229.3|228.1|230.58|229.38|231.45|230.25|229.07|227.87|1782
1581235200000|2020-02-09 08:00:00|230.57|229.37|229.64|228.44|230.82|229.62|229.28|228.08|2050
1581238800000|2020-02-09 09:00:00|229.62|228.42|228.53|227.33|230.1|228.9|228.18|226.98|1938
1581242400000|2020-02-09 10:00:00|228.52|227.32|229.75|228.55|229.83|228.63|227.74|226.54|1492
1581246000000|2020-02-09 11:00:00|229.76|228.56|228.74|227.54|230.28|229.08|228.62|227.42|1391
1581249600000|2020-02-09 12:00:00|228.75|227.55|229.43|228.23|229.98|228.78|228.75|227.55|1349
1581253200000|2020-02-09 13:00:00|229.44|228.24|228.09|226.89|229.68|228.48|227.64|226.44|1512
1581256800000|2020-02-09 14:00:00|228.08|226.88|226.9|225.7|228.83|227.63|226.1|224.9|1897
1581260400000|2020-02-09 15:00:00|226.92|225.72|227.53|226.33|227.93|226.73|224.89|223.69|3086
1581264000000|2020-02-09 16:00:00|227.54|226.34|228.4|227.2|228.72|227.52|226.95|225.75|1770
1581267600000|2020-02-09 17:00:00|228.37|227.17|227.28|226.08|229.04|227.84|227.27|226.07|2176
1581271200000|2020-02-09 18:00:00|227.29|226.09|226.77|225.57|227.44|226.24|226.46|225.26|2225
1581274800000|2020-02-09 19:00:00|226.79|225.59|227.43|226.23|227.84|226.64|226.66|225.46|1084
1581278400000|2020-02-09 20:00:00|227.46|226.26|225.29|224.09|227.54|226.34|224.67|223.47|1813
1581282000000|2020-02-09 21:00:00|225.28|224.08|226.08|224.88|226.44|225.24|225.22|224.02|1671
1581285600000|2020-02-09 22:00:00|226.07|224.87|228.58|227.38|228.63|227.43|226.06|224.86|1141
1581289200000|2020-02-09 23:00:00|228.59|227.39|229.42|228.22|229.66|228.46|228.24|227.04|2510
1581292800000|2020-02-10 00:00:00|229.37|228.17|229.61|228.41|230.21|229.01|228.25|227.05|2839
1581296400000|2020-02-10 01:00:00|229.6|228.4|227.64|226.44|229.62|228.42|227.37|226.17|1766
1581300000000|2020-02-10 02:00:00|227.63|226.43|227.28|226.08|227.8|226.6|226.34|225.14|2807
1581303600000|2020-02-10 03:00:00|227.27|226.07|225.99|224.79|227.27|226.07|225.26|224.06|2505
1581307200000|2020-02-10 04:00:00|226|224.8|224.99|223.79|226.24|225.04|222.77|221.57|3630
1581310800000|2020-02-10 05:00:00|225|223.8|220.93|219.73|225.89|224.69|220.24|219.04|2977
1581314400000|2020-02-10 06:00:00|220.91|219.71|223.86|222.66|225.56|224.36|220.82|219.62|5230
1581318000000|2020-02-10 07:00:00|223.87|222.67|224.52|223.32|225.13|223.93|223.66|222.46|2358
1581321600000|2020-02-10 08:00:00|224.51|223.31|221.8|220.6|224.65|223.45|220.74|219.54|3139
1581325200000|2020-02-10 09:00:00|221.83|220.63|219.49|218.29|221.83|220.63|217.49|216.29|5411
1581328800000|2020-02-10 10:00:00|219.5|218.3|220.57|219.37|220.83|219.63|218.61|217.41|2436
1581332400000|2020-02-10 11:00:00|220.58|219.38|218.92|217.72|220.69|219.49|217.68|216.48|3271
1581336000000|2020-02-10 12:00:00|218.93|217.73|220.3|219.1|220.43|219.23|217.98|216.78|3076
1581339600000|2020-02-10 13:00:00|220.31|219.11|220.06|218.86|220.98|219.78|219.67|218.47|2590
1581343200000|2020-02-10 14:00:00|220.07|218.87|223.83|222.63|224.19|222.99|219.66|218.46|2825
1581346800000|2020-02-10 15:00:00|223.84|222.64|224.12|222.92|225.65|224.45|223.72|222.52|2817
1581350400000|2020-02-10 16:00:00|224.11|222.91|222.35|221.15|224.9|223.7|221.87|220.67|3511
1581354000000|2020-02-10 17:00:00|222.34|221.14|223.47|222.27|223.79|222.59|221.49|220.29|3479
1581357600000|2020-02-10 18:00:00|223.48|222.28|222.24|221.04|224.15|222.95|221.7|220.5|2039
1581361200000|2020-02-10 19:00:00|222.23|221.03|221.4|220.2|223|221.8|220.95|219.75|2011
1581364800000|2020-02-10 20:00:00|221.39|220.19|223.36|222.16|223.47|222.27|221.39|220.19|1674
1581368400000|2020-02-10 21:00:00|223.35|222.15|223.16|221.96|223.49|222.29|222.19|220.99|1410
1581372000000|2020-02-10 22:00:00|223.17|221.97|223.92|222.72|224.18|222.98|222.3|221.1|1338
1581375600000|2020-02-10 23:00:00|223.93|222.73|223.58|222.38|225.52|224.32|223.56|222.36|2340
1581379200000|2020-02-11 00:00:00|223.5|222.3|220.94|219.74|224.09|222.89|220.27|219.07|3824
1581382800000|2020-02-11 01:00:00|220.91|219.71|220.97|219.77|221.56|220.36|219.24|218.04|3769
1581386400000|2020-02-11 02:00:00|220.98|219.78|219.74|218.54|221.59|220.39|219.36|218.16|2422
1581390000000|2020-02-11 03:00:00|219.72|218.52|219.38|218.18|220.76|219.56|218.99|217.79|2836
1581393600000|2020-02-11 04:00:00|219.39|218.19|219.02|217.82|220.05|218.85|218.52|217.32|2301
1581397200000|2020-02-11 05:00:00|219.03|217.83|219.79|218.59|221.06|219.86|219.03|217.83|2392
1581400800000|2020-02-11 06:00:00|219.8|218.6|220.3|219.1|221.17|219.97|219.34|218.14|1713
1581404400000|2020-02-11 07:00:00|220.32|219.12|219.04|217.84|220.65|219.45|218.76|217.56|1563
1581408000000|2020-02-11 08:00:00|219.03|217.83|221.01|219.81|221.04|219.84|218.78|217.58|1533
1581411600000|2020-02-11 09:00:00|221.04|219.84|221.78|220.58|222.8|221.6|220.62|219.42|2240
1581415200000|2020-02-11 10:00:00|221.79|220.59|221.71|220.51|222.72|221.52|220.75|219.55|1964
1581418800000|2020-02-11 11:00:00|221.73|220.53|223.36|222.16|223.51|222.31|221.72|220.52|1772
1581422400000|2020-02-11 12:00:00|223.35|222.15|224.02|222.82|224.9|223.7|222.94|221.74|1910
1581426000000|2020-02-11 13:00:00|224.03|222.83|224.18|222.98|225.21|224.01|223.75|222.55|1789
1581429600000|2020-02-11 14:00:00|224.17|222.97|223.15|221.95|224.92|223.72|222.67|221.47|2186
1581433200000|2020-02-11 15:00:00|223.17|221.97|230.27|229.07|231.5|230.3|223.14|221.94|5763
1581436800000|2020-02-11 16:00:00|230.28|229.08|233.14|231.94|234.01|232.81|229.63|228.43|5591
1581440400000|2020-02-11 17:00:00|233.15|231.95|237.42|236.22|237.43|236.23|233.15|231.95|4445
1581444000000|2020-02-11 18:00:00|237.43|236.23|238.3|237.1|240.14|238.94|236.83|235.63|4520
1581447600000|2020-02-11 19:00:00|238.31|237.11|239.76|238.56|239.83|238.63|237.53|236.33|2978
1581451200000|2020-02-11 20:00:00|239.77|238.57|239.42|238.22|240.06|238.86|238.44|237.24|1964
1581454800000|2020-02-11 21:00:00|239.43|238.23|237.98|236.78|239.69|238.49|237.56|236.36|1975
1581458400000|2020-02-11 22:00:00|237.97|236.77|238.46|237.26|239.36|238.16|237.8|236.6|1390
1581462000000|2020-02-11 23:00:00|238.49|237.29|238.47|237.27|238.83|237.63|237.02|235.82|2543
1581465600000|2020-02-12 00:00:00|238.51|237.31|248.71|247.51|248.84|247.64|238.47|237.27|5202
1581469200000|2020-02-12 01:00:00|248.7|247.5|246.37|245.17|248.72|247.52|245.55|244.35|3541
1581472800000|2020-02-12 02:00:00|246.38|245.18|245.58|244.38|246.78|245.58|243.54|242.34|3338
1581476400000|2020-02-12 03:00:00|245.57|244.37|245.81|244.61|246.65|245.45|244.81|243.61|3431
1581480000000|2020-02-12 04:00:00|245.82|244.62|246.61|245.41|247.9|246.7|245.77|244.57|3203
1581483600000|2020-02-12 05:00:00|246.6|245.4|248.42|247.22|248.67|247.47|246.33|245.13|2599
1581487200000|2020-02-12 06:00:00|248.43|247.23|250.03|248.83|250.05|248.85|246.84|245.64|3111
1581490800000|2020-02-12 07:00:00|250.07|248.87|255.01|253.81|258.28|257.08|249.18|247.98|5271
1581494400000|2020-02-12 08:00:00|255|253.8|253.73|252.53|255.28|254.08|251.65|250.45|5359
1581498000000|2020-02-12 09:00:00|253.74|252.54|253.95|252.75|254.02|252.82|250.51|249.31|4019
1581501600000|2020-02-12 10:00:00|253.88|252.68|255.46|254.26|257.22|256.02|252.2|251|4286
1581505200000|2020-02-12 11:00:00|255.44|254.24|257.04|255.84|259.01|257.81|254.97|253.77|4975
1581508800000|2020-02-12 12:00:00|257.03|255.83|256.83|255.63|257.23|256.03|254.81|253.61|3910
1581512400000|2020-02-12 13:00:00|256.82|255.62|257.54|256.34|257.97|256.77|256.53|255.33|3690
1581516000000|2020-02-12 14:00:00|257.56|256.36|257.31|256.11|259.29|258.09|254.62|253.42|5726
1581519600000|2020-02-12 15:00:00|257.33|256.13|255.78|254.58|257.34|256.14|252.89|251.69|4898
1581523200000|2020-02-12 16:00:00|255.77|254.57|263.23|262.03|265.04|263.84|254.99|253.79|5368
1581526800000|2020-02-12 17:00:00|263.21|262.01|265.81|264.61|268.03|266.83|262.73|261.53|6487
1581530400000|2020-02-12 18:00:00|265.82|264.62|267.19|265.99|267.27|266.07|264.71|263.51|3995
1581534000000|2020-02-12 19:00:00|267.2|266|266.47|265.27|267.57|266.37|264.72|263.52|2909
1581537600000|2020-02-12 20:00:00|266.48|265.28|274.83|273.63|275.17|273.97|266.11|264.91|4448
1581541200000|2020-02-12 21:00:00|274.82|273.62|270.9|269.7|276.48|275.28|264.12|262.92|7055
1581544800000|2020-02-12 22:00:00|270.89|269.69|269.12|267.92|272.28|271.08|268.37|267.17|3023
1581548400000|2020-02-12 23:00:00|269.14|267.94|266.83|265.63|270.81|269.61|263.96|262.76|4701
1581552000000|2020-02-13 00:00:00|267.09|265.89|273.52|272.32|273.8|272.6|266.26|265.06|4096
1581555600000|2020-02-13 01:00:00|273.51|272.31|275.27|274.07|275.52|274.32|270.97|269.77|4823
1581559200000|2020-02-13 02:00:00|275.28|274.08|273.6|272.4|275.73|274.53|272.05|270.85|4412
1581562800000|2020-02-13 03:00:00|273.55|272.35|270.38|269.18|274.56|273.36|269.28|268.08|5414
1581566400000|2020-02-13 04:00:00|270.39|269.19|270.61|269.41|272.69|271.49|270.19|268.99|3729
1581570000000|2020-02-13 05:00:00|270.62|269.42|273.04|271.84|273.07|271.87|270.55|269.35|3033
1581573600000|2020-02-13 06:00:00|273.08|271.88|273.92|272.72|274.88|273.68|272.26|271.06|4228
1581577200000|2020-02-13 07:00:00|273.91|272.71|267.33|266.13|273.94|272.74|266.62|265.42|5837
1581580800000|2020-02-13 08:00:00|267.32|266.12|262.64|261.44|269.19|267.99|257|255.8|8220
1581584400000|2020-02-13 09:00:00|262.65|261.45|261.67|260.47|262.77|261.57|258.09|256.89|7071
1581588000000|2020-02-13 10:00:00|261.66|260.46|263.28|262.08|265.05|263.85|259.64|258.44|5173
1581591600000|2020-02-13 11:00:00|263.29|262.09|263.23|262.03|263.99|262.79|259.69|258.49|4781
1581595200000|2020-02-13 12:00:00|263.22|262.02|268.87|267.67|270.79|269.59|261.83|260.63|4662
1581598800000|2020-02-13 13:00:00|268.88|267.68|271.26|270.06|278.46|277.26|268.88|267.68|7007
1581602400000|2020-02-13 14:00:00|271.02|269.82|270.37|269.17|274.14|272.94|264.55|263.35|7117
1581606000000|2020-02-13 15:00:00|270.36|269.16|271.37|270.17|273.44|272.24|267.35|266.15|4464
1581609600000|2020-02-13 16:00:00|271.39|270.19|267.13|265.93|273.29|272.09|266.85|265.65|5860
1581613200000|2020-02-13 17:00:00|267.12|265.92|267.58|266.38|269.86|268.66|264.84|263.64|5067
1581616800000|2020-02-13 18:00:00|267.57|266.37|267.61|266.41|269.52|268.32|267.24|266.04|3499
1581620400000|2020-02-13 19:00:00|267.62|266.42|269.5|268.3|270.49|269.29|267.09|265.89|4816
1581624000000|2020-02-13 20:00:00|269.47|268.27|266.83|265.63|269.77|268.57|266.18|264.98|3563
1581627600000|2020-02-13 21:00:00|266.82|265.62|263.42|262.22|266.82|265.62|263.04|261.84|4552
1581631200000|2020-02-13 22:00:00|263.4|262.2|266.8|265.6|267.76|266.56|262.95|261.75|3015
1581634800000|2020-02-13 23:00:00|266.81|265.61|269.1|267.9|269.68|268.48|265.96|264.76|4113
1581638400000|2020-02-14 00:00:00|268.96|267.76|268.88|267.68|270.11|268.91|264.95|263.75|5360
1581642000000|2020-02-14 01:00:00|268.9|267.7|268.13|266.93|270.86|269.66|267.61|266.41|4286
1581645600000|2020-02-14 02:00:00|268.14|266.94|268.72|267.52|269.29|268.09|268.06|266.86|2687
1581649200000|2020-02-14 03:00:00|268.71|267.51|267.21|266.01|268.99|267.79|266.24|265.04|3569
1581652800000|2020-02-14 04:00:00|267.27|266.07|267.42|266.22|268.95|267.75|265.16|263.96|4301
1581656400000|2020-02-14 05:00:00|267.43|266.23|265.02|263.82|267.86|266.66|264.5|263.3|3990
1581660000000|2020-02-14 06:00:00|265.01|263.81|264.92|263.72|265.43|264.23|263.81|262.61|3453
1581663600000|2020-02-14 07:00:00|264.91|263.71|262.97|261.77|265.71|264.51|260.82|259.62|3863
1581667200000|2020-02-14 08:00:00|262.98|261.78|265.87|264.67|266.63|265.43|262.7|261.5|4192
1581670800000|2020-02-14 09:00:00|265.9|264.7|268.49|267.29|269|267.8|265.69|264.49|3995
1581674400000|2020-02-14 10:00:00|268.48|267.28|270.9|269.7|273.19|271.99|267.45|266.25|4871
1581678000000|2020-02-14 11:00:00|270.89|269.69|271.36|270.16|271.99|270.79|268.73|267.53|4017
1581681600000|2020-02-14 12:00:00|271.42|270.22|271.31|270.11|273.02|271.82|269.42|268.22|3533
1581685200000|2020-02-14 13:00:00|271.33|270.13|270.61|269.41|271.52|270.32|269.72|268.52|3396
1581688800000|2020-02-14 14:00:00|270.58|269.38|272.62|271.42|275.52|274.32|270.55|269.35|5555
1581692400000|2020-02-14 15:00:00|272.63|271.43|273.71|272.51|274.83|273.63|272.29|271.09|3623
1581696000000|2020-02-14 16:00:00|273.7|272.5|278.7|277.5|278.7|277.5|273.17|271.97|4659
1581699600000|2020-02-14 17:00:00|278.71|277.51|280.15|278.95|280.84|279.64|276.95|275.75|3643
1581703200000|2020-02-14 18:00:00|280.16|278.96|285.43|284.23|285.63|284.43|280.15|278.95|4738
1581706800000|2020-02-14 19:00:00|285.4|284.2|283.77|282.57|286.25|285.05|280.76|279.56|4177
1581710400000|2020-02-14 20:00:00|283.79|282.59|283.76|282.56|284.55|283.35|281.86|280.66|3377
1581714000000|2020-02-14 21:00:00|283.79|282.59|283.33|282.13|285.22|284.02|282.66|281.46|2626
1581739200000|2020-02-15 04:00:00|283.1|281.9|282.19|280.99|283.11|281.91|281.17|279.97|3736
1581742800000|2020-02-15 05:00:00|282.2|281|279.29|278.09|282.35|281.15|279.19|277.99|3068
1581746400000|2020-02-15 06:00:00|279.35|278.15|281.46|280.26|282.2|281|278.46|277.26|2608
1581750000000|2020-02-15 07:00:00|281.42|280.22|280.21|279.01|281.47|280.27|278.76|277.56|3423
1581753600000|2020-02-15 08:00:00|280.23|279.03|283.2|282|283.21|282.01|279.83|278.63|2856
1581757200000|2020-02-15 09:00:00|283.19|281.99|284.73|283.53|284.98|283.78|282.06|280.86|2849
1581760800000|2020-02-15 10:00:00|284.74|283.54|283.44|282.24|285.88|284.68|283.19|281.99|3843
1581764400000|2020-02-15 11:00:00|283.43|282.23|282.4|281.2|284.25|283.05|281.24|280.04|3127
1581768000000|2020-02-15 12:00:00|282.39|281.19|283.5|282.3|283.58|282.38|280.79|279.59|3475
1581771600000|2020-02-15 13:00:00|283.51|282.31|282.9|281.7|284.27|283.07|282.4|281.2|3572
1581775200000|2020-02-15 14:00:00|282.91|281.71|282.36|281.16|284.19|282.99|282.19|280.99|2720
1581778800000|2020-02-15 15:00:00|282.37|281.17|274.14|272.94|282.68|281.48|268.48|267.28|4550
1581782400000|2020-02-15 16:00:00|274.15|272.95|267.36|266.16|279.83|278.63|265.37|264.17|9165
1581786000000|2020-02-15 17:00:00|267.37|266.17|263.15|261.95|271.16|269.96|263.02|261.82|7594
1581789600000|2020-02-15 18:00:00|263.17|261.97|269.01|267.81|269.27|268.07|262.24|261.04|7871
1581793200000|2020-02-15 19:00:00|269.02|267.82|266.99|265.79|270.29|269.09|266.86|265.66|5019
1581796800000|2020-02-15 20:00:00|266.98|265.78|267.59|266.39|267.96|266.76|266.12|264.92|2999
1581800400000|2020-02-15 21:00:00|267.6|266.4|268.67|267.47|269.76|268.56|266.74|265.54|1838
1581804000000|2020-02-15 22:00:00|268.68|267.48|267.87|266.67|269.49|268.29|267.11|265.91|1067
1581807600000|2020-02-15 23:00:00|267.91|266.71|265.42|264.22|267.92|266.72|263.49|262.29|3934
1581811200000|2020-02-16 00:00:00|265.47|264.27|266.31|265.11|266.52|265.32|258.95|257.75|6004
1581814800000|2020-02-16 01:00:00|266.32|265.12|268.43|267.23|268.7|267.5|265.98|264.78|3834
1581818400000|2020-02-16 02:00:00|268.42|267.22|274.13|272.93|274.29|273.09|267.74|266.54|4659
1581822000000|2020-02-16 03:00:00|274.12|272.92|271.96|270.76|274.48|273.28|271.2|270|4175
1581825600000|2020-02-16 04:00:00|271.97|270.77|273.65|272.45|273.69|272.49|270.6|269.4|3026
1581829200000|2020-02-16 05:00:00|273.66|272.46|271.43|270.23|274.18|272.98|269.2|268|4228
1581832800000|2020-02-16 06:00:00|271.44|270.24|271.85|270.65|272.47|271.27|270.76|269.56|2992
1581836400000|2020-02-16 07:00:00|271.84|270.64|270.95|269.75|273.16|271.96|270.9|269.7|3003
1581840000000|2020-02-16 08:00:00|270.96|269.76|271.71|270.51|272.81|271.61|269.22|268.02|3334
1581843600000|2020-02-16 09:00:00|271.73|270.53|270.56|269.36|273.62|272.42|270.17|268.97|3701
1581847200000|2020-02-16 10:00:00|270.57|269.37|267.17|265.97|271.31|270.11|266.98|265.78|3578
1581850800000|2020-02-16 11:00:00|267.21|266.01|266.61|265.41|270.3|269.1|266.6|265.4|5136
1581854400000|2020-02-16 12:00:00|266.6|265.4|266.52|265.32|268.46|267.26|264.24|263.04|5872
1581858000000|2020-02-16 13:00:00|266.51|265.31|267.51|266.31|267.69|266.49|261.62|260.42|6449
1581861600000|2020-02-16 14:00:00|267.52|266.32|263.31|262.11|268.91|267.71|263.02|261.82|5123
1581865200000|2020-02-16 15:00:00|263.32|262.12|259.85|258.65|264.62|263.42|257.53|256.33|7101
1581868800000|2020-02-16 16:00:00|259.84|258.64|246.81|245.61|263.35|262.15|237.43|236.23|9266
1581872400000|2020-02-16 17:00:00|246.84|245.64|251.39|250.19|253.42|252.22|242.95|241.75|8201
1581876000000|2020-02-16 18:00:00|251.37|250.17|254.56|253.36|256.65|255.45|251.35|250.15|6102
1581879600000|2020-02-16 19:00:00|254.57|253.37|250.91|249.71|254.57|253.37|247.31|246.11|6144
1581883200000|2020-02-16 20:00:00|250.89|249.69|253.45|252.25|253.59|252.39|249.67|248.47|5181
1581886800000|2020-02-16 21:00:00|253.4|252.2|252.59|251.39|254.95|253.75|252.27|251.07|3973
1581890400000|2020-02-16 22:00:00|252.6|251.4|255.98|254.78|256.19|254.99|251.32|250.12|3766
1581894000000|2020-02-16 23:00:00|255.99|254.79|260.03|258.83|263.99|262.79|255.87|254.67|7452
1581897600000|2020-02-17 00:00:00|259.67|258.47|256.17|254.97|261.94|260.74|255.6|254.4|6994
1581901200000|2020-02-17 01:00:00|256.21|255.01|255.55|254.35|259.52|258.32|255.02|253.82|5230
1581904800000|2020-02-17 02:00:00|255.56|254.36|253.31|252.11|255.6|254.4|251.65|250.45|5302
1581908400000|2020-02-17 03:00:00|253.33|252.13|250.5|249.3|254.16|252.96|247.49|246.29|5465
1581912000000|2020-02-17 04:00:00|250.49|249.29|246.43|245.23|250.5|249.3|243.31|242.11|7635
1581915600000|2020-02-17 05:00:00|246.42|245.22|250.36|249.16|252.58|251.38|246.42|245.22|5619
1581919200000|2020-02-17 06:00:00|250.37|249.17|249.86|248.66|254.35|253.15|248.97|247.77|5562
1581922800000|2020-02-17 07:00:00|249.88|248.68|249.48|248.28|253.72|252.52|249.17|247.97|4289
1581926400000|2020-02-17 08:00:00|249.47|248.27|252.85|251.65|253.36|252.16|248.52|247.32|5123
1581930000000|2020-02-17 09:00:00|252.84|251.64|251.78|250.58|254.35|253.15|251.31|250.11|4171
1581933600000|2020-02-17 10:00:00|251.79|250.59|248.34|247.14|251.98|250.78|246.2|245|6611
1581937200000|2020-02-17 11:00:00|248.38|247.18|249.19|247.99|251.89|250.69|243.73|242.53|7340
1581940800000|2020-02-17 12:00:00|249.2|248|249.45|248.25|252.53|251.33|248.43|247.23|6091
1581944400000|2020-02-17 13:00:00|249.44|248.24|246.31|245.11|251.37|250.17|245.46|244.26|5551
1581948000000|2020-02-17 14:00:00|246.32|245.12|253.11|251.91|254.55|253.35|244.68|243.48|6349
1581951600000|2020-02-17 15:00:00|253.14|251.94|257.48|256.28|259.24|258.04|250.95|249.75|6172
1581955200000|2020-02-17 16:00:00|257.47|256.27|262.12|260.92|263.72|262.52|256.27|255.07|5904
1581958800000|2020-02-17 17:00:00|262.13|260.93|259.88|258.68|263.08|261.88|255.8|254.6|5928
1581962400000|2020-02-17 18:00:00|259.87|258.67|260.06|258.86|260.45|259.25|257.35|256.15|3846
1581966000000|2020-02-17 19:00:00|260.07|258.87|261.56|260.36|262.67|261.47|258.82|257.62|2956
1581969600000|2020-02-17 20:00:00|261.54|260.34|259.45|258.25|263.15|261.95|259.09|257.89|3011
1581973200000|2020-02-17 21:00:00|259.43|258.23|260.82|259.62|262.41|261.21|258.74|257.54|2707
1581976800000|2020-02-17 22:00:00|260.81|259.61|261.8|260.6|262.21|261.01|259.96|258.76|1785
1581980400000|2020-02-17 23:00:00|261.79|260.59|268.63|267.43|269.29|268.09|261.29|260.09|4435
1581984000000|2020-02-18 00:00:00|268.62|267.42|266.16|264.96|269.21|268.01|264.32|263.12|4658
1581987600000|2020-02-18 01:00:00|266.21|265.01|269.82|268.62|272.47|271.27|266.17|264.97|4807
1581991200000|2020-02-18 02:00:00|269.83|268.63|268.84|267.64|272.11|270.91|268.74|267.54|4074
1581994800000|2020-02-18 03:00:00|268.83|267.63|269.82|268.62|271.3|270.1|268.05|266.85|4261
1581998400000|2020-02-18 04:00:00|269.83|268.63|271.93|270.73|272.1|270.9|268.9|267.7|3584
1582002000000|2020-02-18 05:00:00|271.92|270.72|269.71|268.51|272.22|271.02|269.09|267.89|3460
1582005600000|2020-02-18 06:00:00|269.7|268.5|268.26|267.06|270.27|269.07|266.87|265.67|3105
1582009200000|2020-02-18 07:00:00|268.24|267.04|269.77|268.57|270.64|269.44|267.46|266.26|2871
1582012800000|2020-02-18 08:00:00|269.75|268.55|268.17|266.97|269.77|268.57|268.1|266.9|2490
1582016400000|2020-02-18 09:00:00|268.2|267|265.47|264.27|268.22|267.02|263.45|262.25|4859
1582020000000|2020-02-18 10:00:00|265.48|264.28|267.87|266.67|268.06|266.86|263.35|262.15|5322
1582023600000|2020-02-18 11:00:00|267.85|266.65|268.66|267.46|268.99|267.79|266.4|265.2|4168
1582027200000|2020-02-18 12:00:00|268.65|267.45|264.88|263.68|268.66|267.46|263.98|262.78|3640
1582030800000|2020-02-18 13:00:00|264.89|263.69|264.18|262.98|265.83|264.63|259.91|258.71|5775
1582034400000|2020-02-18 14:00:00|264.17|262.97|266.84|265.64|267.35|266.15|262.91|261.71|4391
1582038000000|2020-02-18 15:00:00|266.85|265.65|275.21|274.01|276.08|274.88|266.85|265.65|7028
1582041600000|2020-02-18 16:00:00|275.22|274.02|281.91|280.71|283.47|282.27|274.59|273.39|7147
1582045200000|2020-02-18 17:00:00|281.9|280.7|282.03|280.83|283.15|281.95|279.61|278.41|5277
1582048800000|2020-02-18 18:00:00|282.01|280.81|281.64|280.44|285.26|284.06|280.87|279.67|5551
1582052400000|2020-02-18 19:00:00|281.66|280.46|285.86|284.66|286.54|285.34|280.75|279.55|4663
1582056000000|2020-02-18 20:00:00|285.85|284.65|285.27|284.07|287|285.8|283.57|282.37|5131
1582059600000|2020-02-18 21:00:00|285.25|284.05|281.89|280.69|287.03|285.83|278.16|276.96|7015
1582063200000|2020-02-18 22:00:00|281.88|280.68|281.85|280.65|282.18|280.98|279.43|278.23|3932
1582066800000|2020-02-18 23:00:00|281.86|280.66|283.88|282.68|285.83|284.63|281.86|280.66|4802
1582070400000|2020-02-19 00:00:00|283.49|282.29|279.29|278.09|284.25|283.05|278.82|277.62|5125
1582074000000|2020-02-19 01:00:00|279.23|278.03|279.79|278.59|281.84|280.64|279.22|278.02|3798
1582077600000|2020-02-19 02:00:00|279.81|278.61|282.29|281.09|283.71|282.51|279.75|278.55|4144
1582081200000|2020-02-19 03:00:00|282.31|281.11|281.22|280.02|282.52|281.32|280.6|279.4|2879
1582084800000|2020-02-19 04:00:00|281.16|279.96|279.7|278.5|281.72|280.52|279.09|277.89|3261
1582088400000|2020-02-19 05:00:00|279.72|278.52|281.52|280.32|282.02|280.82|279.67|278.47|2731
1582092000000|2020-02-19 06:00:00|281.51|280.31|278.4|277.2|281.53|280.33|277.3|276.1|3122
1582095600000|2020-02-19 07:00:00|278.38|277.18|277.62|276.42|279.47|278.27|276.41|275.21|4737
1582099200000|2020-02-19 08:00:00|277.63|276.43|283.94|282.74|283.97|282.77|275.86|274.66|6098
1582102800000|2020-02-19 09:00:00|283.95|282.75|279.94|278.74|283.99|282.79|278.87|277.67|4136
1582106400000|2020-02-19 10:00:00|279.9|278.7|281.3|280.1|282.6|281.4|278.52|277.32|5279
1582110000000|2020-02-19 11:00:00|281.29|280.09|284.36|283.16|284.42|283.22|281.15|279.95|3639
1582113600000|2020-02-19 12:00:00|284.35|283.15|280.77|279.57|284.82|283.62|279.18|277.98|5069
1582117200000|2020-02-19 13:00:00|280.76|279.56|280.33|279.13|281.68|280.48|279.31|278.11|3141
1582120800000|2020-02-19 14:00:00|280.32|279.12|280.23|279.03|281.89|280.69|279.68|278.48|2170
1582124400000|2020-02-19 15:00:00|280.25|279.05|280.53|279.33|281.17|279.97|279.75|278.55|2162
1582128000000|2020-02-19 16:00:00|280.52|279.32|282.86|281.66|284.43|283.23|280.15|278.95|4008
1582131600000|2020-02-19 17:00:00|282.87|281.67|281.68|280.48|287.44|286.24|280.13|278.93|5744
1582135200000|2020-02-19 18:00:00|281.67|280.47|282.32|281.12|283.01|281.81|280.65|279.45|5000
1582138800000|2020-02-19 19:00:00|282.35|281.15|277.85|276.65|282.48|281.28|277.73|276.53|4132
1582142400000|2020-02-19 20:00:00|277.87|276.67|276.06|274.86|278.53|277.33|270.83|269.63|7573
1582146000000|2020-02-19 21:00:00|276.07|274.87|263.02|261.82|276.15|274.95|252.41|251.21|9369
1582149600000|2020-02-19 22:00:00|263.03|261.83|265.45|264.25|267.29|266.09|256.48|255.28|8546
1582153200000|2020-02-19 23:00:00|265.42|264.22|259.24|258.04|265.51|264.31|258.85|257.65|7011
1582156800000|2020-02-20 00:00:00|259.16|257.96|263.14|261.94|264.92|263.72|257.87|256.67|6971
1582160400000|2020-02-20 01:00:00|263.15|261.95|262.29|261.09|263.93|262.73|261.72|260.52|4747
1582164000000|2020-02-20 02:00:00|262.28|261.08|261.89|260.69|262.66|261.46|258.17|256.97|6704
1582167600000|2020-02-20 03:00:00|261.91|260.71|261.44|260.24|263.48|262.28|261.38|260.18|4092
1582171200000|2020-02-20 04:00:00|261.43|260.23|260.82|259.62|262.03|260.83|259.5|258.3|3906
1582174800000|2020-02-20 05:00:00|260.83|259.63|259.8|258.6|261.23|260.03|257.97|256.77|4942
1582178400000|2020-02-20 06:00:00|259.79|258.59|262.42|261.22|262.44|261.24|259.08|257.88|4052
1582182000000|2020-02-20 07:00:00|262.43|261.23|261.4|260.2|262.56|261.36|260.16|258.96|3551
1582185600000|2020-02-20 08:00:00|261.43|260.23|257.27|256.07|261.44|260.24|254.71|253.51|5068
1582189200000|2020-02-20 09:00:00|257.25|256.05|259.14|257.94|259.18|257.98|255.53|254.33|6262
1582192800000|2020-02-20 10:00:00|259.13|257.93|258.46|257.26|259.96|258.76|257.38|256.18|5193
1582196400000|2020-02-20 11:00:00|258.48|257.28|254.26|253.06|259.12|257.92|253.04|251.84|6196
1582200000000|2020-02-20 12:00:00|254.28|253.08|251.35|250.15|256.42|255.22|249.47|248.27|6900
1582203600000|2020-02-20 13:00:00|251.34|250.14|257.09|255.89|257.35|256.15|247.63|246.43|7850
1582207200000|2020-02-20 14:00:00|257.1|255.9|258.18|256.98|260.09|258.89|254.66|253.46|6042
1582210800000|2020-02-20 15:00:00|258.19|256.99|255.88|254.68|259.37|258.17|255.09|253.89|5420
1582214400000|2020-02-20 16:00:00|255.86|254.66|257.6|256.4|260.21|259.01|246.28|245.08|9080
1582218000000|2020-02-20 17:00:00|257.58|256.38|253.72|252.52|258.7|257.5|251.86|250.66|9342
1582221600000|2020-02-20 18:00:00|253.71|252.51|254.11|252.91|255.87|254.67|252.08|250.88|6238
1582225200000|2020-02-20 19:00:00|254.13|252.93|256.63|255.43|257.61|256.41|254.12|252.92|4375
1582228800000|2020-02-20 20:00:00|256.65|255.45|257.66|256.46|257.78|256.58|254.85|253.65|4799
1582232400000|2020-02-20 21:00:00|257.68|256.48|259.97|258.77|260.09|258.89|255.93|254.73|4933
1582236000000|2020-02-20 22:00:00|259.96|258.76|259.98|258.78|262.98|261.78|259.02|257.82|3857
1582239600000|2020-02-20 23:00:00|259.99|258.79|257.96|256.76|261.5|260.3|257.73|256.53|5401
1582243200000|2020-02-21 00:00:00|257.95|256.75|257.14|255.94|258.54|257.34|254.93|253.73|4358
1582246800000|2020-02-21 01:00:00|257.1|255.9|261.07|259.87|261.26|260.06|255.85|254.65|3799
1582250400000|2020-02-21 02:00:00|261.08|259.88|260.18|258.98|262.9|261.7|260.15|258.95|3809
1582254000000|2020-02-21 03:00:00|260.16|258.96|263.1|261.9|263.95|262.75|259.37|258.17|4026
1582257600000|2020-02-21 04:00:00|263.08|261.88|261.85|260.65|264.72|263.52|261.52|260.32|3615
1582261200000|2020-02-21 05:00:00|261.86|260.66|262.11|260.91|263.36|262.16|261.01|259.81|3963
1582264800000|2020-02-21 06:00:00|262.12|260.92|261.68|260.48|262.88|261.68|261.31|260.11|3572
1582268400000|2020-02-21 07:00:00|261.67|260.47|261.09|259.89|262.18|260.98|260|258.8|2979
1582272000000|2020-02-21 08:00:00|261.08|259.88|259.65|258.45|262.15|260.95|258.75|257.55|3620
1582275600000|2020-02-21 09:00:00|259.64|258.44|261.56|260.36|261.7|260.5|258.6|257.4|3094
1582279200000|2020-02-21 10:00:00|261.54|260.34|261.63|260.43|262.65|261.45|260.57|259.37|2965
1582282800000|2020-02-21 11:00:00|261.62|260.42|262.86|261.66|264.18|262.98|261.53|260.33|3725
1582286400000|2020-02-21 12:00:00|262.87|261.67|266.97|265.77|267.44|266.24|262.73|261.53|4351
1582290000000|2020-02-21 13:00:00|266.98|265.78|266.02|264.82|267.02|265.82|264.32|263.12|3968
1582293600000|2020-02-21 14:00:00|266.04|264.84|263.51|262.31|266.77|265.57|263.32|262.12|3904
1582297200000|2020-02-21 15:00:00|263.53|262.33|266.2|265|266.5|265.3|262.98|261.78|3755
1582300800000|2020-02-21 16:00:00|266.21|265.01|268.07|266.87|269.02|267.82|263.99|262.79|4499
1582304400000|2020-02-21 17:00:00|268.06|266.86|266.61|265.41|269.01|267.81|265.96|264.76|3599
1582308000000|2020-02-21 18:00:00|266.6|265.4|266.73|265.53|267.78|266.58|266.25|265.05|2678
1582311600000|2020-02-21 19:00:00|266.75|265.55|264.78|263.58|267.4|266.2|263.75|262.55|3328
1582315200000|2020-02-21 20:00:00|264.75|263.55|264.88|263.68|266.32|265.12|261.21|260.01|5666
1582318800000|2020-02-21 21:00:00|264.89|263.69|263.57|262.37|265.09|263.89|262.86|261.66|3321
1582344000000|2020-02-22 04:00:00|263.35|262.15|261.81|260.61|263.37|262.17|261.43|260.23|3106
1582347600000|2020-02-22 05:00:00|261.8|260.6|261.49|260.29|263.74|262.54|261|259.8|3754
1582351200000|2020-02-22 06:00:00|261.48|260.28|258.99|257.79|261.51|260.31|257.43|256.23|4642
1582354800000|2020-02-22 07:00:00|258.97|257.77|259.48|258.28|260.67|259.47|257.82|256.62|3278
1582358400000|2020-02-22 08:00:00|259.49|258.29|261.14|259.94|261.93|260.73|258.91|257.71|3373
1582362000000|2020-02-22 09:00:00|261.15|259.95|259.64|258.44|261.17|259.97|258.72|257.52|2785
1582365600000|2020-02-22 10:00:00|259.63|258.43|260.56|259.36|261.26|260.06|259.59|258.39|1659
1582369200000|2020-02-22 11:00:00|260.59|259.39|263.03|261.83|263.08|261.88|260.55|259.35|2278
1582372800000|2020-02-22 12:00:00|263.02|261.82|263.51|262.31|265.41|264.21|262.57|261.37|3333
1582376400000|2020-02-22 13:00:00|263.49|262.29|263.58|262.38|264.65|263.45|262.83|261.63|2108
1582380000000|2020-02-22 14:00:00|263.57|262.37|262.85|261.65|264.35|263.15|262.5|261.3|1758
1582383600000|2020-02-22 15:00:00|262.86|261.66|261.95|260.75|263.16|261.96|260.92|259.72|2525
1582387200000|2020-02-22 16:00:00|261.94|260.74|263.15|261.95|263.43|262.23|259.62|258.42|3169
1582390800000|2020-02-22 17:00:00|263.14|261.94|263.28|262.08|264.74|263.54|261.34|260.14|4550
1582394400000|2020-02-22 18:00:00|263.27|262.07|262.61|261.41|263.27|262.07|261.02|259.82|2711
1582398000000|2020-02-22 19:00:00|262.62|261.42|261.84|260.64|263.71|262.51|261.84|260.64|2111
1582401600000|2020-02-22 20:00:00|261.83|260.63|262.66|261.46|263.87|262.67|261.82|260.62|2220
1582405200000|2020-02-22 21:00:00|262.68|261.48|263.86|262.66|263.93|262.73|262.67|261.47|1730
1582408800000|2020-02-22 22:00:00|263.87|262.67|263.04|261.84|263.98|262.78|262.41|261.21|1182
1582412400000|2020-02-22 23:00:00|263.03|261.83|262.63|261.43|263.27|262.07|261.81|260.61|2758
1582416000000|2020-02-23 00:00:00|262.65|261.45|264.58|263.38|264.59|263.39|262.54|261.34|1943
1582419600000|2020-02-23 01:00:00|264.59|263.39|263.06|261.86|264.62|263.42|262.19|260.99|2318
1582423200000|2020-02-23 02:00:00|263.05|261.85|264.21|263.01|264.26|263.06|262.73|261.53|2040
1582426800000|2020-02-23 03:00:00|264.22|263.02|266.73|265.53|266.96|265.76|263.96|262.76|2682
1582430400000|2020-02-23 04:00:00|266.74|265.54|267.45|266.25|269.52|268.32|266.74|265.54|4012
1582434000000|2020-02-23 05:00:00|267.46|266.26|270.12|268.92|270.71|269.51|267.35|266.15|2606
1582437600000|2020-02-23 06:00:00|270.14|268.94|272.54|271.34|273.22|272.02|270.03|268.83|3519
1582441200000|2020-02-23 07:00:00|272.53|271.33|271.89|270.69|273.14|271.94|271.41|270.21|2265
1582444800000|2020-02-23 08:00:00|271.9|270.7|272.4|271.2|272.46|271.26|271.08|269.88|1616
1582448400000|2020-02-23 09:00:00|272.42|271.22|273.58|272.38|274.72|273.52|272.12|270.92|2386
1582452000000|2020-02-23 10:00:00|273.57|272.37|271.82|270.62|276.29|275.09|271.7|270.5|4136
1582455600000|2020-02-23 11:00:00|271.83|270.63|269.85|268.65|272.89|271.69|269.02|267.82|2922
1582459200000|2020-02-23 12:00:00|269.91|268.71|271.42|270.22|271.87|270.67|269.82|268.62|3567
1582462800000|2020-02-23 13:00:00|271.43|270.23|272.34|271.14|273.39|272.19|271.14|269.94|2406
1582466400000|2020-02-23 14:00:00|272.36|271.16|273.69|272.49|274.17|272.97|271.85|270.65|2773
1582470000000|2020-02-23 15:00:00|273.7|272.5|271.41|270.21|274.02|272.82|270.82|269.62|3013
1582473600000|2020-02-23 16:00:00|271.42|270.22|271.55|270.35|272.69|271.49|270.15|268.95|2884
1582477200000|2020-02-23 17:00:00|271.53|270.33|272.01|270.81|273.23|272.03|271.12|269.92|2042
1582480800000|2020-02-23 18:00:00|272|270.8|272.36|271.16|272.96|271.76|271.28|270.08|1917
1582484400000|2020-02-23 19:00:00|272.38|271.18|272.13|270.93|272.87|271.67|271.75|270.55|2043
1582488000000|2020-02-23 20:00:00|272.12|270.92|271.37|270.17|272.13|270.93|270.81|269.61|1974
1582491600000|2020-02-23 21:00:00|271.4|270.2|272.52|271.32|272.59|271.39|271.38|270.18|1664
1582495200000|2020-02-23 22:00:00|272.51|271.31|273.9|272.7|274.19|272.99|271.17|269.97|2618
1582498800000|2020-02-23 23:00:00|273.92|272.72|276.13|274.93|277.13|275.93|273.58|272.38|3760
1582502400000|2020-02-24 00:00:00|276.08|274.88|277.25|276.05|278.61|277.41|275.02|273.82|4812
1582506000000|2020-02-24 01:00:00|277.26|276.06|273.62|272.42|277.41|276.21|273.61|272.41|2875
1582509600000|2020-02-24 02:00:00|273.63|272.43|269.29|268.09|275.24|274.04|266.79|265.59|4727
1582513200000|2020-02-24 03:00:00|269.2|268|269.08|267.88|270.18|268.98|267.85|266.65|4028
1582516800000|2020-02-24 04:00:00|269.06|267.86|268.65|267.45|269.08|267.88|266.69|265.49|3112
1582520400000|2020-02-24 05:00:00|268.66|267.46|269.55|268.35|269.7|268.5|268.03|266.83|2429
1582524000000|2020-02-24 06:00:00|269.56|268.36|267.74|266.54|269.58|268.38|267.25|266.05|2319
1582527600000|2020-02-24 07:00:00|267.72|266.52|268.5|267.3|268.61|267.41|264.69|263.49|4184
1582531200000|2020-02-24 08:00:00|268.49|267.29|268.72|267.52|269.07|267.87|267.9|266.7|2090
1582534800000|2020-02-24 09:00:00|268.7|267.5|266.85|265.65|268.7|267.5|266.14|264.94|2144
1582538400000|2020-02-24 10:00:00|266.86|265.66|268.18|266.98|268.43|267.23|266.08|264.88|2564
1582542000000|2020-02-24 11:00:00|268.19|266.99|272.56|271.36|272.69|271.49|267.43|266.23|3239
1582545600000|2020-02-24 12:00:00|272.57|271.37|271.45|270.25|273.43|272.23|271.29|270.09|3353
1582549200000|2020-02-24 13:00:00|271.46|270.26|269.7|268.5|272.24|271.04|269.57|268.37|3132
1582552800000|2020-02-24 14:00:00|269.69|268.49|269.22|268.02|272.92|271.72|268.82|267.62|3323
1582556400000|2020-02-24 15:00:00|269.21|268.01|268.42|267.22|270.42|269.22|267.19|265.99|4564
1582560000000|2020-02-24 16:00:00|268.41|267.21|268.25|267.05|271.37|270.17|267.37|266.17|4265
1582563600000|2020-02-24 17:00:00|268.26|267.06|264.9|263.7|268.7|267.5|263.8|262.6|4624
1582567200000|2020-02-24 18:00:00|264.84|263.64|262.61|261.41|264.84|263.64|257.52|256.32|6185
1582570800000|2020-02-24 19:00:00|262.6|261.4|263.68|262.48|265.92|264.72|261.83|260.63|3440
1582574400000|2020-02-24 20:00:00|263.67|262.47|262.2|261|265.55|264.35|261.77|260.57|3510
1582578000000|2020-02-24 21:00:00|262.16|260.96|262.54|261.34|263.02|261.82|260.02|258.82|3166
1582581600000|2020-02-24 22:00:00|262.53|261.33|264.35|263.15|265.2|264|262.34|261.14|1889
1582585200000|2020-02-24 23:00:00|264.34|263.14|266.19|264.99|267.13|265.93|262.74|261.54|3190
1582588800000|2020-02-25 00:00:00|266.16|264.96|264.3|263.1|266.81|265.61|262.75|261.55|2470
1582592400000|2020-02-25 01:00:00|264.31|263.11|262.59|261.39|265.61|264.41|262.28|261.08|2146
1582596000000|2020-02-25 02:00:00|262.56|261.36|263.91|262.71|264.56|263.36|261.36|260.16|2989
1582599600000|2020-02-25 03:00:00|263.92|262.72|262.34|261.14|264.82|263.62|262.3|261.1|2569
1582603200000|2020-02-25 04:00:00|262.35|261.15|261.82|260.62|263.1|261.9|261.62|260.42|2234
1582606800000|2020-02-25 05:00:00|261.81|260.61|260.24|259.04|262.55|261.35|258.94|257.74|3071
1582610400000|2020-02-25 06:00:00|260.22|259.02|258.9|257.7|261|259.8|255.82|254.62|4011
1582614000000|2020-02-25 07:00:00|258.91|257.71|258.28|257.08|258.94|257.74|256.17|254.97|3875
1582617600000|2020-02-25 08:00:00|258.18|256.98|259.02|257.82|260.76|259.56|257.3|256.1|4180
1582621200000|2020-02-25 09:00:00|259.07|257.87|259.9|258.7|261.8|260.6|258.88|257.68|3541
1582624800000|2020-02-25 10:00:00|259.89|258.69|259.43|258.23|261|259.8|259.12|257.92|3513
1582628400000|2020-02-25 11:00:00|259.44|258.24|263.34|262.14|264.02|262.82|256.7|255.5|5209
1582632000000|2020-02-25 12:00:00|263.33|262.13|261.92|260.72|265.38|264.18|261.17|259.97|5458
1582635600000|2020-02-25 13:00:00|261.91|260.71|259.86|258.66|262.68|261.48|259.44|258.24|4338
1582639200000|2020-02-25 14:00:00|259.85|258.65|254.05|252.85|259.85|258.65|253.13|251.93|6230
1582642800000|2020-02-25 15:00:00|254.08|252.88|252.3|251.1|255.02|253.82|250.8|249.6|5643
1582646400000|2020-02-25 16:00:00|252.38|251.18|247.56|246.36|255.38|254.18|246.44|245.24|7173
1582650000000|2020-02-25 17:00:00|247.53|246.33|249.63|248.43|251.77|250.57|246.73|245.53|5371
1582653600000|2020-02-25 18:00:00|249.61|248.41|252.4|251.2|253.29|252.09|249.39|248.19|3320
1582657200000|2020-02-25 19:00:00|252.39|251.19|250.58|249.38|252.44|251.24|249.41|248.21|2711
1582660800000|2020-02-25 20:00:00|250.57|249.37|248.99|247.79|250.81|249.61|246.87|245.67|3508
1582664400000|2020-02-25 21:00:00|248.98|247.78|250.9|249.7|252.18|250.98|245.35|244.15|4999
1582668000000|2020-02-25 22:00:00|250.89|249.69|252.38|251.18|253.59|252.39|250.1|248.9|2725
1582671600000|2020-02-25 23:00:00|252.43|251.23|247.12|245.92|252.45|251.25|246.42|245.22|4055
1582675200000|2020-02-26 00:00:00|247.09|245.89|247.19|245.99|250.51|249.31|245.29|244.09|5773
1582678800000|2020-02-26 01:00:00|247.18|245.98|240.31|239.11|248.05|246.85|240.31|239.11|6241
1582682400000|2020-02-26 02:00:00|240.3|239.1|240.19|238.99|241.49|240.29|236.47|235.27|6611
1582686000000|2020-02-26 03:00:00|240.2|239|239.23|238.03|240.27|239.07|237.74|236.54|4284
1582689600000|2020-02-26 04:00:00|239.2|238|240.7|239.5|241.27|240.07|237.58|236.38|3995
1582693200000|2020-02-26 05:00:00|240.71|239.51|240.94|239.74|240.96|239.76|238.92|237.72|2974
1582696800000|2020-02-26 06:00:00|240.96|239.76|242.1|240.9|242.58|241.38|240.32|239.12|2757
1582700400000|2020-02-26 07:00:00|242.09|240.89|238.07|236.87|242.25|241.05|237.72|236.52|3101
1582704000000|2020-02-26 08:00:00|238.06|236.86|238.75|237.55|240.28|239.08|235.33|234.13|3718
1582707600000|2020-02-26 09:00:00|238.74|237.54|235.54|234.34|238.82|237.62|235.34|234.14|4313
1582711200000|2020-02-26 10:00:00|235.53|234.33|237.86|236.66|238.32|237.12|234.8|233.6|4251
1582714800000|2020-02-26 11:00:00|237.87|236.67|235.73|234.53|237.88|236.68|235.26|234.06|2932
1582718400000|2020-02-26 12:00:00|235.76|234.56|241.06|239.86|241.7|240.5|232.07|230.87|6142
1582722000000|2020-02-26 13:00:00|241.07|239.87|234.49|233.29|241.13|239.93|232.29|231.09|4832
1582725600000|2020-02-26 14:00:00|234.47|233.27|231.82|230.62|235.57|234.37|230.1|228.9|7394
1582729200000|2020-02-26 15:00:00|231.81|230.61|226.61|225.41|232.22|231.02|226.38|225.18|5767
1582732800000|2020-02-26 16:00:00|226.62|225.42|222.35|221.15|228.72|227.52|216.05|214.85|9149
1582736400000|2020-02-26 17:00:00|222.4|221.2|222.6|221.4|223.99|222.79|219.97|218.77|7186
1582740000000|2020-02-26 18:00:00|222.61|221.41|232.37|231.17|232.66|231.46|222.2|221|5598
1582743600000|2020-02-26 19:00:00|232.39|231.19|230.11|228.91|232.44|231.24|227.12|225.92|5670
1582747200000|2020-02-26 20:00:00|230.12|228.92|228.59|227.39|231.97|230.77|227.31|226.11|4794
1582750800000|2020-02-26 21:00:00|228.62|227.42|224.42|223.22|230.36|229.16|224.37|223.17|4019
1582754400000|2020-02-26 22:00:00|224.41|223.21|225.85|224.65|228.82|227.62|222.4|221.2|4215
1582758000000|2020-02-26 23:00:00|225.83|224.63|224.09|222.89|228.7|227.5|224|222.8|4707
1582761600000|2020-02-27 00:00:00|224.22|223.02|216.77|215.57|224.41|223.21|215.77|214.57|7698
1582765200000|2020-02-27 01:00:00|216.79|215.59|218.73|217.53|220.53|219.33|210.41|209.21|8177
1582768800000|2020-02-27 02:00:00|218.74|217.54|217.49|216.29|220.34|219.14|214.95|213.75|6007
1582772400000|2020-02-27 03:00:00|217.5|216.3|219.25|218.05|220.33|219.13|215.03|213.83|5620
1582776000000|2020-02-27 04:00:00|219.26|218.06|218.73|217.53|219.95|218.75|217.42|216.22|4590
1582779600000|2020-02-27 05:00:00|218.74|217.54|221.88|220.68|222.45|221.25|218.68|217.48|4723
1582783200000|2020-02-27 06:00:00|221.87|220.67|224.3|223.1|225.42|224.22|221.09|219.89|5058
1582786800000|2020-02-27 07:00:00|224.29|223.09|225.86|224.66|226.72|225.52|223.42|222.22|4138
1582790400000|2020-02-27 08:00:00|225.83|224.63|228.5|227.3|231.71|230.51|225.06|223.86|4648
1582794000000|2020-02-27 09:00:00|228.48|227.28|224.33|223.13|231.17|229.97|224.18|222.98|4610
1582797600000|2020-02-27 10:00:00|224.32|223.12|228.45|227.25|228.52|227.32|223.91|222.71|5412
1582801200000|2020-02-27 11:00:00|228.44|227.24|227.2|226|229.38|228.18|225.37|224.17|5201
1582804800000|2020-02-27 12:00:00|227.23|226.03|227.39|226.19|233.5|232.3|225.74|224.54|7457
1582808400000|2020-02-27 13:00:00|227.37|226.17|229.49|228.29|230.31|229.11|226.39|225.19|3723
1582812000000|2020-02-27 14:00:00|229.51|228.31|230.61|229.41|232.32|231.12|228.67|227.47|3641
1582815600000|2020-02-27 15:00:00|230.65|229.45|231.64|230.44|233.36|232.16|230.37|229.17|3355
1582819200000|2020-02-27 16:00:00|231.65|230.45|237.22|236.02|238.39|237.19|231.64|230.44|5423
1582822800000|2020-02-27 17:00:00|237.21|236.01|236.59|235.39|238.9|237.7|235.63|234.43|4490
1582826400000|2020-02-27 18:00:00|236.58|235.38|234.44|233.24|237.42|236.22|233.77|232.57|3368
1582830000000|2020-02-27 19:00:00|234.45|233.25|235.33|234.13|236.1|234.9|232.04|230.84|4337
1582833600000|2020-02-27 20:00:00|235.35|234.15|233.23|232.03|235.44|234.24|232.5|231.3|3439
1582837200000|2020-02-27 21:00:00|233.24|232.04|226.78|225.58|233.94|232.74|225.89|224.69|5640
1582840800000|2020-02-27 22:00:00|226.77|225.57|229.2|228|229.49|228.29|222.96|221.76|5069
1582844400000|2020-02-27 23:00:00|229.23|228.03|228.23|227.03|230.29|229.09|224.82|223.62|5599
1582848000000|2020-02-28 00:00:00|228.33|227.13|230.95|229.75|232.41|231.21|227.34|226.14|4845
1582851600000|2020-02-28 01:00:00|230.94|229.74|233.88|232.68|234.27|233.07|228.58|227.38|4073
1582855200000|2020-02-28 02:00:00|233.87|232.67|232.66|231.46|235.13|233.93|231.29|230.09|4344
1582858800000|2020-02-28 03:00:00|232.65|231.45|230.45|229.25|233.91|232.71|229.44|228.24|3795
1582862400000|2020-02-28 04:00:00|230.44|229.24|229.7|228.5|231.53|230.33|228.85|227.65|3575
1582866000000|2020-02-28 05:00:00|229.68|228.48|227.98|226.78|229.83|228.63|227.1|225.9|4006
1582869600000|2020-02-28 06:00:00|227.99|226.79|226.74|225.54|228.32|227.12|226.16|224.96|3910
1582873200000|2020-02-28 07:00:00|226.73|225.53|224.69|223.49|226.95|225.75|223.5|222.3|4790
1582876800000|2020-02-28 08:00:00|224.71|223.51|224.29|223.09|227.43|226.23|224.29|223.09|3407
1582880400000|2020-02-28 09:00:00|224.27|223.07|219.99|218.79|224.43|223.23|218.34|217.14|6323
1582884000000|2020-02-28 10:00:00|220|218.8|221.79|220.59|222.55|221.35|217.55|216.35|6885
1582887600000|2020-02-28 11:00:00|221.81|220.61|220.98|219.78|223.42|222.22|219.8|218.6|4553
1582891200000|2020-02-28 12:00:00|220.99|219.79|218.19|216.99|221.5|220.3|214.39|213.19|7119
1582894800000|2020-02-28 13:00:00|218.2|217|223.93|222.73|225.29|224.09|216.75|215.55|6414
1582898400000|2020-02-28 14:00:00|223.94|222.74|224.81|223.61|225.12|223.92|221.19|219.99|5152
1582902000000|2020-02-28 15:00:00|224.82|223.62|227.64|226.44|228.01|226.81|222.52|221.32|5037
1582905600000|2020-02-28 16:00:00|227.63|226.43|224.47|223.27|228.83|227.63|224.24|223.04|5078
1582909200000|2020-02-28 17:00:00|224.45|223.25|223.49|222.29|224.85|223.65|220.95|219.75|6289
1582912800000|2020-02-28 18:00:00|223.5|222.3|222.15|220.95|226.39|225.19|221.84|220.64|6262
1582916400000|2020-02-28 19:00:00|222.16|220.96|223|221.8|223.66|222.46|220.84|219.64|4775
1582920000000|2020-02-28 20:00:00|223.01|221.81|224.15|222.95|226.91|225.71|222.72|221.52|5202
1582923600000|2020-02-28 21:00:00|224.14|222.94|226.95|225.75|227.36|226.16|223.87|222.67|4496
1582948800000|2020-02-29 04:00:00|231.63|230.43|232.7|231.5|233.57|232.37|230.95|229.75|3681
1582952400000|2020-02-29 05:00:00|232.71|231.51|232.84|231.64|233.9|232.7|231.84|230.64|3080
1582956000000|2020-02-29 06:00:00|232.83|231.63|229.3|228.1|233.62|232.42|229.02|227.82|3395
1582959600000|2020-02-29 07:00:00|229.29|228.09|230.3|229.1|230.58|229.38|228.39|227.19|2964
1582963200000|2020-02-29 08:00:00|230.31|229.11|229.39|228.19|230.88|229.68|229|227.8|2136
1582966800000|2020-02-29 09:00:00|229.4|228.2|226.45|225.25|229.4|228.2|226.03|224.83|3018
1582970400000|2020-02-29 10:00:00|226.46|225.26|223.68|222.48|228.62|227.42|223.53|222.33|3569
1582974000000|2020-02-29 11:00:00|223.71|222.51|227.11|225.91|227.25|226.05|223.01|221.81|4275
1582977600000|2020-02-29 12:00:00|227.1|225.9|225.98|224.78|227.12|225.92|224.89|223.69|3387
1582981200000|2020-02-29 13:00:00|225.97|224.77|225|223.8|225.97|224.77|223.64|222.44|3184
1582984800000|2020-02-29 14:00:00|225.01|223.81|223.97|222.77|225.01|223.81|221.86|220.66|3924
1582988400000|2020-02-29 15:00:00|223.98|222.78|224.88|223.68|226.34|225.14|222.44|221.24|3959
1582992000000|2020-02-29 16:00:00|224.89|223.69|223.29|222.09|226.34|225.14|223.08|221.88|4477
1582995600000|2020-02-29 17:00:00|223.28|222.08|226.09|224.89|226.09|224.89|222.93|221.73|4210
1582999200000|2020-02-29 18:00:00|226.02|224.82|225.69|224.49|226.65|225.45|225.19|223.99|3343
1583002800000|2020-02-29 19:00:00|225.68|224.48|225.91|224.71|226.48|225.28|224.5|223.3|2673
1583006400000|2020-02-29 20:00:00|225.92|224.72|225.27|224.07|225.92|224.72|224.11|222.91|2774
1583010000000|2020-02-29 21:00:00|225.31|224.11|224.09|222.89|225.75|224.55|223.4|222.2|2070
1583013600000|2020-02-29 22:00:00|224.07|222.87|223.85|222.65|224.18|222.98|222.84|221.64|1628
1583017200000|2020-02-29 23:00:00|223.86|222.66|218.05|216.85|224.21|223.01|217.87|216.67|3862
1583020800000|2020-03-01 00:00:00|218.16|216.96|218.92|217.72|221.77|220.57|217.7|216.5|5308
1583024400000|2020-03-01 01:00:00|218.93|217.73|224.22|223.02|224.3|223.1|216.77|215.57|6793
1583028000000|2020-03-01 02:00:00|224.21|223.01|223.89|222.69|226.27|225.07|223.36|222.16|5546
1583031600000|2020-03-01 03:00:00|223.88|222.68|224.06|222.86|225.84|224.64|223.47|222.27|3795
1583035200000|2020-03-01 04:00:00|224.07|222.87|222.9|221.7|225.26|224.06|222.2|221|4641
1583038800000|2020-03-01 05:00:00|222.91|221.71|223.04|221.84|223.34|222.14|220.67|219.47|4405
1583042400000|2020-03-01 06:00:00|223.05|221.85|221.07|219.87|223.28|222.08|220.52|219.32|4228
1583046000000|2020-03-01 07:00:00|221.08|219.88|220.62|219.42|221.53|220.33|219.27|218.07|3329
1583049600000|2020-03-01 08:00:00|220.6|219.4|220.4|219.2|223.54|222.34|219.77|218.57|5013
1583053200000|2020-03-01 09:00:00|220.38|219.18|219.66|218.46|222|220.8|219.38|218.18|3180
1583056800000|2020-03-01 10:00:00|219.63|218.43|221.78|220.58|222.28|221.08|219.62|218.42|3147
1583060400000|2020-03-01 11:00:00|221.77|220.57|225.09|223.89|225.31|224.11|221.03|219.83|3537
1583064000000|2020-03-01 12:00:00|225.08|223.88|222.11|220.91|228.35|227.15|221.97|220.77|5977
1583067600000|2020-03-01 13:00:00|222.1|220.9|222.94|221.74|223.8|222.6|220.25|219.05|4549
1583071200000|2020-03-01 14:00:00|222.93|221.73|221|219.8|223.66|222.46|220.83|219.63|3314
1583074800000|2020-03-01 15:00:00|221.01|219.81|220.74|219.54|222.31|221.11|220.27|219.07|3969
1583078400000|2020-03-01 16:00:00|220.73|219.53|217.89|216.69|221.83|220.63|215.05|213.85|6005
1583082000000|2020-03-01 17:00:00|217.9|216.7|216.51|215.31|217.9|216.7|214.92|213.72|5331
1583085600000|2020-03-01 18:00:00|216.5|215.3|213.2|212|216.51|215.31|213.2|212|2715
1583089200000|2020-03-01 19:00:00|213.23|212.03|216.75|215.55|218.02|216.82|212.77|211.57|5283
1583092800000|2020-03-01 20:00:00|216.76|215.56|214.8|213.6|217.36|216.16|214.79|213.59|3238
1583096400000|2020-03-01 21:00:00|214.81|213.61|215.4|214.2|215.4|214.2|213.95|212.75|3605
1583100000000|2020-03-01 22:00:00|215.37|214.17|219.29|218.09|219.83|218.63|215.34|214.14|3105
1583103600000|2020-03-01 23:00:00|219.31|218.11|218.11|216.91|221.65|220.45|218.04|216.84|4461
1583107200000|2020-03-02 00:00:00|217.93|216.73|219.16|217.96|220.28|219.08|216.39|215.19|4464
1583110800000|2020-03-02 01:00:00|219.17|217.97|219.41|218.21|219.61|218.41|216.73|215.53|3685
1583114400000|2020-03-02 02:00:00|219.4|218.2|221.68|220.48|222.55|221.35|218.89|217.69|3786
1583118000000|2020-03-02 03:00:00|221.67|220.47|219.4|218.2|222.39|221.19|219.26|218.06|3631
1583121600000|2020-03-02 04:00:00|219.39|218.19|221.64|220.44|221.8|220.6|219.27|218.07|3025
1583125200000|2020-03-02 05:00:00|221.65|220.45|221.86|220.66|222.25|221.05|220.61|219.41|2769
1583128800000|2020-03-02 06:00:00|221.83|220.63|221.44|220.24|223.34|222.14|220.93|219.73|3433
1583132400000|2020-03-02 07:00:00|221.45|220.25|220.48|219.28|222.23|221.03|220.25|219.05|2495
1583136000000|2020-03-02 08:00:00|220.47|219.27|222.34|221.14|222.38|221.18|220.14|218.94|2272
1583139600000|2020-03-02 09:00:00|222.35|221.15|223.13|221.93|223.36|222.16|221.51|220.31|3052
1583143200000|2020-03-02 10:00:00|223.14|221.94|224.53|223.33|226.12|224.92|223.14|221.94|3730
1583146800000|2020-03-02 11:00:00|224.51|223.31|225.35|224.15|225.91|224.71|224.23|223.03|3729
1583150400000|2020-03-02 12:00:00|225.34|224.14|224.68|223.48|225.92|224.72|223.19|221.99|2929
1583154000000|2020-03-02 13:00:00|224.69|223.49|227.92|226.72|228.76|227.56|224.69|223.49|4118
1583157600000|2020-03-02 14:00:00|227.97|226.77|228.4|227.2|230.37|229.17|226.83|225.63|4160
1583161200000|2020-03-02 15:00:00|228.41|227.21|228.97|227.77|230.19|228.99|227.06|225.86|3858
1583164800000|2020-03-02 16:00:00|228.99|227.79|232.74|231.54|233.51|232.31|228.39|227.19|4329
1583168400000|2020-03-02 17:00:00|232.73|231.53|232.3|231.1|235.06|233.86|232.08|230.88|4615
1583172000000|2020-03-02 18:00:00|232.31|231.11|232.33|231.13|234.23|233.03|231.69|230.49|3269
1583175600000|2020-03-02 19:00:00|232.32|231.12|232.95|231.75|233.01|231.81|230.71|229.51|3089
1583179200000|2020-03-02 20:00:00|232.94|231.74|232.57|231.37|232.96|231.76|231.15|229.95|2391
1583182800000|2020-03-02 21:00:00|232.58|231.38|233.61|232.41|234.42|233.22|232.52|231.32|2567
1583186400000|2020-03-02 22:00:00|233.6|232.4|231.35|230.15|233.73|232.53|231.35|230.15|1778
1583190000000|2020-03-02 23:00:00|231.34|230.14|232.58|231.38|232.59|231.39|230.23|229.03|3529
1583193600000|2020-03-03 00:00:00|232.83|231.63|228.88|227.68|232.86|231.66|228.52|227.32|4148
1583197200000|2020-03-03 01:00:00|228.87|227.67|229.02|227.82|230.83|229.63|228.56|227.36|2499
1583200800000|2020-03-03 02:00:00|229.01|227.81|230.94|229.74|231.09|229.89|228.69|227.49|2475
1583204400000|2020-03-03 03:00:00|230.96|229.76|232.43|231.23|233|231.8|229.93|228.73|2124
1583208000000|2020-03-03 04:00:00|232.41|231.21|230.41|229.21|232.41|231.21|230.07|228.87|2820
1583211600000|2020-03-03 05:00:00|230.43|229.23|230.68|229.48|230.94|229.74|229.24|228.04|2351
1583215200000|2020-03-03 06:00:00|230.67|229.47|227.76|226.56|230.68|229.48|227.48|226.28|1990
1583218800000|2020-03-03 07:00:00|227.75|226.55|227.56|226.36|228.65|227.45|227.03|225.83|3083
1583222400000|2020-03-03 08:00:00|227.55|226.35|227.76|226.56|229.04|227.84|226.79|225.59|2737
1583226000000|2020-03-03 09:00:00|227.75|226.55|229.75|228.55|229.85|228.65|227.19|225.99|2449
1583229600000|2020-03-03 10:00:00|229.73|228.53|230.34|229.14|231.57|230.37|229.12|227.92|2527
1583233200000|2020-03-03 11:00:00|230.32|229.12|232.14|230.94|232.54|231.34|230.32|229.12|2623
1583236800000|2020-03-03 12:00:00|232.15|230.95|229.33|228.13|233.41|232.21|228.87|227.67|2904
1583240400000|2020-03-03 13:00:00|229.36|228.16|229.54|228.34|229.96|228.76|228.13|226.93|2799
1583244000000|2020-03-03 14:00:00|229.53|228.33|225.69|224.49|229.54|228.34|224.7|223.5|3913
1583247600000|2020-03-03 15:00:00|225.67|224.47|225.4|224.2|230.01|228.81|223.31|222.11|5338
1583251200000|2020-03-03 16:00:00|225.39|224.19|222.59|221.39|226.3|225.1|220.74|219.54|4607
1583254800000|2020-03-03 17:00:00|222.6|221.4|223.52|222.32|223.9|222.7|222.17|220.97|2605
1583258400000|2020-03-03 18:00:00|223.49|222.29|223.71|222.51|224.12|222.92|222.51|221.31|2974
1583262000000|2020-03-03 19:00:00|223.73|222.53|224.19|222.99|224.42|223.22|222.35|221.15|2343
1583265600000|2020-03-03 20:00:00|224.2|223|222.97|221.77|224.34|223.14|222.38|221.18|1979
1583269200000|2020-03-03 21:00:00|222.99|221.79|224.49|223.29|224.68|223.48|222.75|221.55|2029
1583272800000|2020-03-03 22:00:00|224.48|223.28|224.96|223.76|225.39|224.19|224.01|222.81|1742
1583276400000|2020-03-03 23:00:00|224.95|223.75|224.37|223.17|225.92|224.72|224|222.8|1656
1583280000000|2020-03-04 00:00:00|224.38|223.18|225.67|224.47|225.73|224.53|223.11|221.91|3049
1583283600000|2020-03-04 01:00:00|225.65|224.45|228.05|226.85|228.78|227.58|225.53|224.33|3559
1583287200000|2020-03-04 02:00:00|228.06|226.86|227.79|226.59|229.37|228.17|227.7|226.5|3635
1583290800000|2020-03-04 03:00:00|227.81|226.61|226.7|225.5|228.52|227.32|226.54|225.34|2778
1583294400000|2020-03-04 04:00:00|226.69|225.49|228.2|227|228.77|227.57|226.64|225.44|2654
1583298000000|2020-03-04 05:00:00|228.21|227.01|227.13|225.93|228.21|227.01|226.26|225.06|2370
1583301600000|2020-03-04 06:00:00|227.14|225.94|225.73|224.53|227.34|226.14|224.89|223.69|2643
1583305200000|2020-03-04 07:00:00|225.72|224.52|227.3|226.1|227.68|226.48|225.51|224.31|1655
1583308800000|2020-03-04 08:00:00|227.29|226.09|227.36|226.16|227.85|226.65|226.06|224.86|1847
1583312400000|2020-03-04 09:00:00|227.35|226.15|224.4|223.2|227.35|226.15|224.12|222.92|1974
1583316000000|2020-03-04 10:00:00|224.39|223.19|223.76|222.56|225.28|224.08|223.65|222.45|1450
1583319600000|2020-03-04 11:00:00|223.75|222.55|223.94|222.74|224.55|223.35|222.34|221.14|2667
1583323200000|2020-03-04 12:00:00|223.97|222.77|223.49|222.29|224.72|223.52|223.12|221.92|2666
1583326800000|2020-03-04 13:00:00|223.5|222.3|225.17|223.97|225.2|224|223.47|222.27|1941
1583330400000|2020-03-04 14:00:00|225.16|223.96|223.79|222.59|226.17|224.97|223.13|221.93|2519
1583334000000|2020-03-04 15:00:00|223.8|222.6|222.52|221.32|224.98|223.78|221.61|220.41|3189
1583337600000|2020-03-04 16:00:00|222.51|221.31|223.5|222.3|223.81|222.61|221.12|219.92|3115
1583341200000|2020-03-04 17:00:00|223.49|222.29|223.84|222.64|224.36|223.16|222.74|221.54|1929
1583344800000|2020-03-04 18:00:00|223.83|222.63|223.04|221.84|223.86|222.66|222.05|220.85|1530
1583348400000|2020-03-04 19:00:00|223.02|221.82|223.17|221.97|223.7|222.5|222.56|221.36|1519
1583352000000|2020-03-04 20:00:00|223.14|221.94|222.23|221.03|223.16|221.96|221.65|220.45|1415
1583355600000|2020-03-04 21:00:00|222.22|221.02|223.51|222.31|223.62|222.42|221.76|220.56|1671
1583359200000|2020-03-04 22:00:00|223.52|222.32|223.98|222.78|224.44|223.24|223.44|222.24|961
1583362800000|2020-03-04 23:00:00|223.99|222.79|225.14|223.94|225.22|224.02|223.99|222.79|1646
1583366400000|2020-03-05 00:00:00|225.06|223.86|227.49|226.29|228.3|227.1|225.06|223.86|4027
1583370000000|2020-03-05 01:00:00|227.48|226.28|227.83|226.63|228.02|226.82|226.33|225.13|2578
1583373600000|2020-03-05 02:00:00|227.84|226.64|228.47|227.27|228.85|227.65|226.88|225.68|2728
1583377200000|2020-03-05 03:00:00|228.46|227.26|227.35|226.15|229|227.8|227.28|226.08|2438
1583380800000|2020-03-05 04:00:00|227.36|226.16|227.65|226.45|228.22|227.02|227.21|226.01|1565
1583384400000|2020-03-05 05:00:00|227.64|226.44|229.75|228.55|230.07|228.87|227.29|226.09|2060
1583388000000|2020-03-05 06:00:00|229.76|228.56|229.46|228.26|230.52|229.32|228.98|227.78|2082
1583391600000|2020-03-05 07:00:00|229.44|228.24|228.66|227.46|229.71|228.51|228.09|226.89|1538
1583395200000|2020-03-05 08:00:00|228.67|227.47|229.5|228.3|229.55|228.35|228.33|227.13|1510
1583398800000|2020-03-05 09:00:00|229.52|228.32|232.24|231.04|232.34|231.14|229.04|227.84|3069
1583402400000|2020-03-05 10:00:00|232.25|231.05|232.89|231.69|232.96|231.76|231.21|230.01|1970
1583406000000|2020-03-05 11:00:00|232.88|231.68|233.17|231.97|233.89|232.69|232.58|231.38|2490
1583409600000|2020-03-05 12:00:00|233.16|231.96|232.56|231.36|234.98|233.78|232.54|231.34|2402
1583413200000|2020-03-05 13:00:00|232.54|231.34|232.71|231.51|232.71|231.51|231.28|230.08|2036
1583416800000|2020-03-05 14:00:00|232.7|231.5|230.25|229.05|233.28|232.08|230.18|228.98|1933
1583420400000|2020-03-05 15:00:00|230.23|229.03|232.26|231.06|232.35|231.15|230.21|229.01|1751
1583424000000|2020-03-05 16:00:00|232.28|231.08|233.25|232.05|234.39|233.19|231.7|230.5|2565
1583427600000|2020-03-05 17:00:00|233.21|232.01|233.14|231.94|233.81|232.61|232.45|231.25|2185
1583431200000|2020-03-05 18:00:00|233.15|231.95|232.87|231.67|233.71|232.51|232.26|231.06|1835
1583434800000|2020-03-05 19:00:00|232.86|231.66|233.72|232.52|233.72|232.52|231.56|230.36|1708
1583438400000|2020-03-05 20:00:00|233.74|232.54|232.07|230.87|233.81|232.61|231.13|229.93|1981
1583442000000|2020-03-05 21:00:00|232.06|230.86|231.71|230.51|232.52|231.32|231.34|230.14|1610
1583445600000|2020-03-05 22:00:00|231.7|230.5|229.51|228.31|231.7|230.5|229.5|228.3|1615
1583449200000|2020-03-05 23:00:00|229.5|228.3|229.24|228.04|229.7|228.5|227.45|226.25|3942
1583452800000|2020-03-06 00:00:00|229.25|228.05|228.71|227.51|230.44|229.24|228.69|227.49|2958
1583456400000|2020-03-06 01:00:00|228.67|227.47|229.53|228.33|230.6|229.4|228.23|227.03|2429
1583460000000|2020-03-06 02:00:00|229.54|228.34|230.46|229.26|231.63|230.43|229.34|228.14|2192
1583463600000|2020-03-06 03:00:00|230.43|229.23|230.04|228.84|231.14|229.94|230|228.8|2209
1583467200000|2020-03-06 04:00:00|230.05|228.85|229.92|228.72|230.41|229.21|229.64|228.44|1863
1583470800000|2020-03-06 05:00:00|229.94|228.74|234.21|233.01|235.15|233.95|229.85|228.65|3716
1583474400000|2020-03-06 06:00:00|234.22|233.02|235.93|234.73|236.99|235.79|234.22|233.02|3733
1583478000000|2020-03-06 07:00:00|235.92|234.72|236.47|235.27|238.15|236.95|235.92|234.72|3170
1583481600000|2020-03-06 08:00:00|236.46|235.26|237.27|236.07|237.28|236.08|235.07|233.87|2676
1583485200000|2020-03-06 09:00:00|237.28|236.08|237.17|235.97|237.9|236.7|236.69|235.49|1918
1583488800000|2020-03-06 10:00:00|237.19|235.99|239.02|237.82|239.27|238.07|236.52|235.32|2464
1583492400000|2020-03-06 11:00:00|239|237.8|241.09|239.89|242.31|241.11|239|237.8|3493
1583496000000|2020-03-06 12:00:00|241.07|239.87|239.87|238.67|241.07|239.87|238.57|237.37|2588
1583499600000|2020-03-06 13:00:00|239.88|238.68|237.5|236.3|239.99|238.79|237.17|235.97|2015
1583503200000|2020-03-06 14:00:00|237.51|236.31|238.15|236.95|239.52|238.32|237.18|235.98|2337
1583506800000|2020-03-06 15:00:00|238.14|236.94|235.89|234.69|238.92|237.72|235.75|234.55|2462
1583510400000|2020-03-06 16:00:00|235.87|234.67|237.75|236.55|238.3|237.1|235.87|234.67|2024
1583514000000|2020-03-06 17:00:00|237.73|236.53|239.42|238.22|239.75|238.55|237.71|236.51|1853
1583517600000|2020-03-06 18:00:00|239.41|238.21|238.92|237.72|239.65|238.45|238.16|236.96|1643
1583521200000|2020-03-06 19:00:00|238.94|237.74|238.83|237.63|239.94|238.74|238.18|236.98|1991
1583524800000|2020-03-06 20:00:00|238.82|237.62|239.92|238.72|240.27|239.07|238.75|237.55|1509
1583528400000|2020-03-06 21:00:00|239.9|238.7|241.56|240.36|242.21|241.01|239.9|238.7|1335
1583553600000|2020-03-07 04:00:00|244.77|243.57|244.26|243.06|245.38|244.18|243.58|242.38|2428
1583557200000|2020-03-07 05:00:00|244.23|243.03|244.08|242.88|244.5|243.3|243.21|242.01|2535
1583560800000|2020-03-07 06:00:00|244.06|242.86|243.4|242.2|245.74|244.54|243.4|242.2|1993
1583564400000|2020-03-07 07:00:00|243.41|242.21|244.12|242.92|244.42|243.22|242.49|241.29|2318
1583568000000|2020-03-07 08:00:00|244.14|242.94|245.32|244.12|245.44|244.24|244.01|242.81|1510
1583571600000|2020-03-07 09:00:00|245.31|244.11|246.14|244.94|246.15|244.95|244.8|243.6|1690
1583575200000|2020-03-07 10:00:00|246.15|244.95|244.9|243.7|246.5|245.3|244.89|243.69|2434
1583578800000|2020-03-07 11:00:00|244.89|243.69|244.97|243.77|245.67|244.47|244.34|243.14|1669
1583582400000|2020-03-07 12:00:00|244.96|243.76|244.53|243.33|247.58|246.38|244.52|243.32|2939
1583586000000|2020-03-07 13:00:00|244.52|243.32|244.29|243.09|245.67|244.47|243.65|242.45|2273
1583589600000|2020-03-07 14:00:00|244.28|243.08|245.84|244.64|245.86|244.66|244.19|242.99|1811
1583593200000|2020-03-07 15:00:00|245.85|244.65|248.05|246.85|248.18|246.98|245.56|244.36|2120
1583596800000|2020-03-07 16:00:00|248.04|246.84|246.29|245.09|253.22|252.02|244.96|243.76|5494
1583600400000|2020-03-07 17:00:00|246.24|245.04|240.05|238.85|246.24|245.04|238.48|237.28|5561
1583604000000|2020-03-07 18:00:00|240.04|238.84|239.58|238.38|240.82|239.62|237.42|236.22|4158
1583607600000|2020-03-07 19:00:00|239.61|238.41|239.65|238.45|240.52|239.32|238.57|237.37|2459
1583611200000|2020-03-07 20:00:00|239.64|238.44|238.75|237.55|239.9|238.7|238.58|237.38|1668
1583614800000|2020-03-07 21:00:00|238.74|237.54|239.2|238|240.33|239.13|238.17|236.97|1443
1583618400000|2020-03-07 22:00:00|239.21|238.01|240.96|239.76|241.4|240.2|239.02|237.82|1521
1583622000000|2020-03-07 23:00:00|240.98|239.78|238.19|236.99|241.09|239.89|237.58|236.38|2152
1583625600000|2020-03-08 00:00:00|238.25|237.05|234.84|233.64|238.25|237.05|232.74|231.54|4350
1583629200000|2020-03-08 01:00:00|234.83|233.63|233.49|232.29|234.93|233.73|232.96|231.76|2154
1583632800000|2020-03-08 02:00:00|233.48|232.28|230.82|229.62|234.27|233.07|230.11|228.91|1939
1583636400000|2020-03-08 03:00:00|230.84|229.64|232.5|231.3|233.06|231.86|230.23|229.03|2138
1583640000000|2020-03-08 04:00:00|232.49|231.29|231.89|230.69|232.84|231.64|231.19|229.99|1769
1583643600000|2020-03-08 05:00:00|231.9|230.7|230.52|229.32|232.08|230.88|230.24|229.04|1968
1583647200000|2020-03-08 06:00:00|230.5|229.3|229.94|228.74|230.5|229.3|228.19|226.99|3059
1583650800000|2020-03-08 07:00:00|229.95|228.75|230.81|229.61|231.19|229.99|229.86|228.66|1951
1583654400000|2020-03-08 08:00:00|230.79|229.59|230.04|228.84|230.8|229.6|229.33|228.13|2164
1583658000000|2020-03-08 09:00:00|230.05|228.85|230.62|229.42|231.75|230.55|229.99|228.79|1963
1583661600000|2020-03-08 10:00:00|230.61|229.41|232.63|231.43|232.8|231.6|230.01|228.81|2074
1583665200000|2020-03-08 11:00:00|232.61|231.41|232.41|231.21|233.53|232.33|231.46|230.26|1669
1583668800000|2020-03-08 12:00:00|232.42|231.22|226.63|225.43|232.61|231.41|225.24|224.04|3437
1583672400000|2020-03-08 13:00:00|226.62|225.42|225.73|224.53|226.95|225.75|223.89|222.69|4665
1583676000000|2020-03-08 14:00:00|225.72|224.52|221.02|219.82|226.08|224.88|219.42|218.22|3786
1583679600000|2020-03-08 15:00:00|221.03|219.83|217.59|216.39|221.57|220.37|212.59|211.39|7078
1583683200000|2020-03-08 16:00:00|217.6|216.4|213.5|212.3|218.09|216.89|203.96|202.76|8798
1583686800000|2020-03-08 17:00:00|213.47|212.27|216.45|215.25|218.87|217.67|210.88|209.68|7143
1583690400000|2020-03-08 18:00:00|216.47|215.27|215.26|214.06|217.05|215.85|214.46|213.26|4661
1583694000000|2020-03-08 19:00:00|215.24|214.04|213.87|212.67|215.26|214.06|212.38|211.18|4307
1583697600000|2020-03-08 20:00:00|213.86|212.66|210.32|209.12|214.69|213.49|210.3|209.1|2552
1583701200000|2020-03-08 21:00:00|210.33|209.13|210.62|209.42|212.9|211.7|208.65|207.45|3111
1583704800000|2020-03-08 22:00:00|210.58|209.38|204.66|203.46|211.92|210.72|204.66|203.46|5541
1583708400000|2020-03-08 23:00:00|204.65|203.45|200.06|198.86|210.29|209.09|196.61|195.41|7332
1583712000000|2020-03-09 00:00:00|200.11|198.91|203.9|202.7|208.15|206.95|198.53|197.33|7890
1583715600000|2020-03-09 01:00:00|203.89|202.69|205.35|204.15|207.3|206.1|201.23|200.03|4566
1583719200000|2020-03-09 02:00:00|205.34|204.14|201.32|200.12|206.13|204.93|201.14|199.94|5829
1583722800000|2020-03-09 03:00:00|201.33|200.13|202.28|201.08|204.99|203.79|198.81|197.61|7002
1583726400000|2020-03-09 04:00:00|202.26|201.06|201.38|200.18|202.49|201.29|197.04|195.84|8060
1583730000000|2020-03-09 05:00:00|201.37|200.17|205.65|204.45|206.84|205.64|197.55|196.35|8008
1583733600000|2020-03-09 06:00:00|205.66|204.46|205.67|204.47|208.87|207.67|204.43|203.23|6576
1583737200000|2020-03-09 07:00:00|205.72|204.52|206.51|205.31|207.48|206.28|205.45|204.25|4331
1583740800000|2020-03-09 08:00:00|206.49|205.29|208.44|207.24|209.25|208.05|206.49|205.29|3975
1583744400000|2020-03-09 09:00:00|208.45|207.25|204.17|202.97|208.49|207.29|203.9|202.7|3622
1583748000000|2020-03-09 10:00:00|204.16|202.96|204.12|202.92|206|204.8|203.91|202.71|3464
1583751600000|2020-03-09 11:00:00|204.14|202.94|201.8|200.6|204.18|202.98|200.11|198.91|4958
1583755200000|2020-03-09 12:00:00|201.81|200.61|205.29|204.09|205.68|204.48|201.66|200.46|5479
1583758800000|2020-03-09 13:00:00|205.3|204.1|203.07|201.87|205.64|204.44|199|197.8|5255
1583762400000|2020-03-09 14:00:00|203.01|201.81|198.52|197.32|204.08|202.88|197.51|196.31|5568
1583766000000|2020-03-09 15:00:00|198.5|197.3|194.94|193.74|199.31|198.11|190.53|189.33|6900
1583769600000|2020-03-09 16:00:00|194.99|193.79|196.42|195.22|201.47|200.27|192.01|190.81|6787
1583773200000|2020-03-09 17:00:00|196.41|195.21|193.99|192.79|197.08|195.88|192.97|191.77|5444
1583776800000|2020-03-09 18:00:00|193.97|192.77|194.69|193.49|196.07|194.87|193.31|192.11|4376
1583780400000|2020-03-09 19:00:00|194.68|193.48|198.2|197|198.67|197.47|194.44|193.24|3862
1583784000000|2020-03-09 20:00:00|198.19|196.99|198.99|197.79|200.31|199.11|197|195.8|3945
1583787600000|2020-03-09 21:00:00|198.98|197.78|196.69|195.49|199.45|198.25|196.33|195.13|2153
1583791200000|2020-03-09 22:00:00|196.7|195.5|199.52|198.32|200.29|199.09|195.8|194.6|3651
1583794800000|2020-03-09 23:00:00|199.53|198.33|203.36|202.16|203.86|202.66|198.17|196.97|3699
1583798400000|2020-03-10 00:00:00|203.33|202.13|203.99|202.79|204.54|203.34|201.47|200.27|3635
1583802000000|2020-03-10 01:00:00|204|202.8|201.92|200.72|205.39|204.19|201.29|200.09|3584
1583805600000|2020-03-10 02:00:00|201.91|200.71|201.28|200.08|203.16|201.96|201.08|199.88|3168
1583809200000|2020-03-10 03:00:00|201.27|200.07|203.08|201.88|203.53|202.33|200.56|199.36|2824
1583812800000|2020-03-10 04:00:00|203.09|201.89|203.86|202.66|204.42|203.22|202.47|201.27|2503
1583816400000|2020-03-10 05:00:00|203.85|202.65|203.4|202.2|204.14|202.94|202.65|201.45|1991
1583820000000|2020-03-10 06:00:00|203.39|202.19|200.99|199.79|203.83|202.63|200.72|199.52|2502
1583823600000|2020-03-10 07:00:00|201|199.8|199.51|198.31|201|199.8|197.88|196.68|3713
1583827200000|2020-03-10 08:00:00|199.52|198.32|199.61|198.41|201.19|199.99|198.87|197.67|3108
1583830800000|2020-03-10 09:00:00|199.58|198.38|198.91|197.71|199.94|198.74|198.32|197.12|2801
1583834400000|2020-03-10 10:00:00|198.9|197.7|204.1|202.9|205.09|203.89|198.7|197.5|4102
1583838000000|2020-03-10 11:00:00|204.11|202.91|203.89|202.69|205.76|204.56|203.12|201.92|3808
1583841600000|2020-03-10 12:00:00|203.88|202.68|206.3|205.1|206.84|205.64|203.68|202.48|3280
1583845200000|2020-03-10 13:00:00|206.31|205.11|203.4|202.2|206.8|205.6|202.39|201.19|3834
1583848800000|2020-03-10 14:00:00|203.41|202.21|203.96|202.76|205.8|204.6|203.31|202.11|3442
1583852400000|2020-03-10 15:00:00|203.97|202.77|197.19|195.99|203.99|202.79|196.76|195.56|4761
1583856000000|2020-03-10 16:00:00|197.17|195.97|199.81|198.61|200.37|199.17|196.2|195|4451
1583859600000|2020-03-10 17:00:00|199.79|198.59|201.87|200.67|202.08|200.88|198.91|197.71|3239
1583863200000|2020-03-10 18:00:00|201.86|200.66|199.92|198.72|201.86|200.66|199.07|197.87|3015
1583866800000|2020-03-10 19:00:00|199.87|198.67|202.84|201.64|203.03|201.83|199.54|198.34|2464
1583870400000|2020-03-10 20:00:00|202.85|201.65|203.61|202.41|204.68|203.48|201.56|200.36|3456
1583874000000|2020-03-10 21:00:00|203.62|202.42|203.18|201.98|204.14|202.94|202.45|201.25|1707
1583877600000|2020-03-10 22:00:00|203.17|201.97|203.81|202.61|204.1|202.9|202.74|201.54|3365
1583881200000|2020-03-10 23:00:00|203.8|202.6|201.2|200|203.84|202.64|200.56|199.36|3760
1583884800000|2020-03-11 00:00:00|201.12|199.92|202.85|201.65|203.06|201.86|200.45|199.25|2186
1583888400000|2020-03-11 01:00:00|202.84|201.64|202.98|201.78|203.67|202.47|201.93|200.73|2093
1583892000000|2020-03-11 02:00:00|202.97|201.77|201.51|200.31|203.26|202.06|201.13|199.93|1735
1583895600000|2020-03-11 03:00:00|201.5|200.3|202.44|201.24|202.84|201.64|200.91|199.71|2035
1583899200000|2020-03-11 04:00:00|202.45|201.25|201.3|200.1|202.78|201.58|201.24|200.04|2155
1583902800000|2020-03-11 05:00:00|201.32|200.12|199.99|198.79|201.32|200.12|199.13|197.93|2985
1583906400000|2020-03-11 06:00:00|199.98|198.78|198.85|197.65|201|199.8|198.79|197.59|2318
1583910000000|2020-03-11 07:00:00|198.86|197.66|199.66|198.46|200.26|199.06|198.08|196.88|2649
1583913600000|2020-03-11 08:00:00|199.68|198.48|198.96|197.76|201.48|200.28|198.63|197.43|3154
1583917200000|2020-03-11 09:00:00|198.95|197.75|198.11|196.91|199.45|198.25|197.32|196.12|2434
1583920800000|2020-03-11 10:00:00|198.09|196.89|197.84|196.64|198.09|196.89|195.41|194.21|3867
1583924400000|2020-03-11 11:00:00|197.86|196.66|197.35|196.15|198.89|197.69|196.48|195.28|3027
1583928000000|2020-03-11 12:00:00|197.33|196.13|197.28|196.08|198.07|196.87|196.43|195.23|2743
1583931600000|2020-03-11 13:00:00|197.29|196.09|197.47|196.27|199.11|197.91|197.08|195.88|2894
1583935200000|2020-03-11 14:00:00|197.45|196.25|194.42|193.22|197.96|196.76|193.79|192.59|2994
1583938800000|2020-03-11 15:00:00|194.37|193.17|192.52|191.32|195.51|194.31|191.06|189.86|4083
1583942400000|2020-03-11 16:00:00|192.53|191.33|192.59|191.39|194.55|193.35|191.65|190.45|4676
1583946000000|2020-03-11 17:00:00|192.6|191.4|184.8|183.6|192.66|191.46|183.74|182.54|5883
1583949600000|2020-03-11 18:00:00|184.81|183.61|190.59|189.39|191.08|189.88|182.3|181.1|5883
1583953200000|2020-03-11 19:00:00|190.6|189.4|190.7|189.5|191.94|190.74|187.75|186.55|4734
1583956800000|2020-03-11 20:00:00|190.71|189.51|193.37|192.17|193.45|192.25|190.47|189.27|4014
1583960400000|2020-03-11 21:00:00|193.39|192.19|190|188.8|194.31|193.11|189.67|188.47|2560
1583964000000|2020-03-11 22:00:00|189.99|188.79|195.07|193.87|195.74|194.54|188.94|187.74|4787
1583967600000|2020-03-11 23:00:00|195.1|193.9|195.21|194.01|196.35|195.15|193.49|192.29|4393
1583971200000|2020-03-12 00:00:00|195.2|194|194.06|192.86|196.2|195|192.89|191.69|3654
1583974800000|2020-03-12 01:00:00|194.07|192.87|185.3|184.1|194.37|193.17|184.83|183.63|4715
1583978400000|2020-03-12 02:00:00|185.29|184.09|184.53|183.33|187.89|186.69|183.17|181.97|5910
1583982000000|2020-03-12 03:00:00|184.55|183.35|183.48|182.28|185.9|184.7|182.47|181.27|4267
1583985600000|2020-03-12 04:00:00|183.47|182.27|182.06|180.86|183.49|182.29|180.12|178.92|4921
1583989200000|2020-03-12 05:00:00|182.05|180.85|182.16|180.96|182.48|181.28|180.66|179.46|2590
1583992800000|2020-03-12 06:00:00|182.17|180.97|174.04|172.84|182.2|181|172.25|171.05|5157
1583996400000|2020-03-12 07:00:00|174.06|172.86|171.9|170.7|174.35|173.15|168.68|167.48|5747
1584000000000|2020-03-12 08:00:00|171.92|170.72|169.69|168.49|172.56|171.36|167.23|166.03|5287
1584003600000|2020-03-12 09:00:00|169.68|168.48|168.06|166.86|170.34|169.14|167.75|166.55|3880
1584007200000|2020-03-12 10:00:00|168.07|166.87|134.75|133.55|168.78|167.58|128.17|126.97|6660
1584010800000|2020-03-12 11:00:00|134.67|133.47|136.08|134.08|149.18|147.98|128.61|127.41|7566
1584014400000|2020-03-12 12:00:00|136.09|134.09|137.29|135.29|142.95|140.95|135.29|133.29|7432
1584018000000|2020-03-12 13:00:00|137.33|135.33|135.06|133.06|139.99|137.99|126.78|124.78|6719
1584021600000|2020-03-12 14:00:00|135.11|133.11|140.95|138.95|143.95|141.95|133.71|131.71|7049
1584025200000|2020-03-12 15:00:00|140.88|138.88|142|140|142.31|140.31|138.05|136.05|5990
1584028800000|2020-03-12 16:00:00|141.99|139.99|140.08|138.08|143.37|141.37|135.5|133.5|6400
1584032400000|2020-03-12 17:00:00|140.09|138.09|142.77|140.77|146.2|144.2|139.47|137.47|6583
1584036000000|2020-03-12 18:00:00|142.81|140.81|138|136|143.71|141.71|137.85|135.85|5443
1584039600000|2020-03-12 19:00:00|137.99|135.99|138.84|136.84|141.17|139.17|137.67|135.67|5516
1584043200000|2020-03-12 20:00:00|138.82|136.82|129.87|127.87|139.7|137.7|125.34|123.34|6897
1584046800000|2020-03-12 21:00:00|129.77|127.77|131.2|129.2|132.65|130.65|125.84|123.84|6484
1584050400000|2020-03-12 22:00:00|131.14|129.14|127.74|125.74|135.41|133.41|127.01|125.01|7326
1584054000000|2020-03-12 23:00:00|127.73|125.73|109.96|107.96|127.74|125.74|103.39|101.39|7853
1584057600000|2020-03-13 00:00:00|110.45|108.45|108.44|106.44|117.03|115.03|105|103|7242
1584061200000|2020-03-13 01:00:00|108.41|106.41|99.39|97.39|110.88|108.88|98.64|96.64|6970
1584064800000|2020-03-13 02:00:00|99.35|97.35|116.61|114.61|123.9|121.9|89.73|87.73|6911
1584068400000|2020-03-13 03:00:00|116.6|114.6|131.71|129.71|145.66|143.66|115.55|113.55|7084
1584072000000|2020-03-13 04:00:00|131.62|129.62|113.17|111.17|131.62|129.62|109.88|107.88|7553
1584075600000|2020-03-13 05:00:00|113.16|111.16|117.98|115.98|125.26|123.26|112.89|110.89|7168
1584079200000|2020-03-13 06:00:00|117.99|115.99|128.49|126.49|128.87|126.87|115.3|113.3|6591
1584082800000|2020-03-13 07:00:00|128.47|126.47|128.88|126.88|129.99|127.99|122.05|120.05|6057
1584086400000|2020-03-13 08:00:00|128.89|126.89|128.38|126.38|134.25|132.25|123.23|121.23|5292
1584090000000|2020-03-13 09:00:00|128.39|126.39|134.85|132.85|137.22|135.22|128.12|126.12|4913
1584093600000|2020-03-13 10:00:00|134.84|132.84|133.64|131.64|136.14|134.14|131.15|129.15|5282
1584097200000|2020-03-13 11:00:00|133.6|131.6|129.79|127.79|134.04|132.04|127.15|125.15|5530
1584100800000|2020-03-13 12:00:00|129.8|127.8|132.47|130.47|135.46|133.46|127.54|125.54|5460
1584104400000|2020-03-13 13:00:00|132.45|130.45|134.68|132.68|141.57|139.57|130.56|128.56|6213
1584108000000|2020-03-13 14:00:00|134.71|132.71|128.98|126.98|139.04|137.04|127.42|125.42|5844
1584111600000|2020-03-13 15:00:00|129.02|127.02|125.83|123.83|129.64|127.64|117.4|115.4|7401
1584115200000|2020-03-13 16:00:00|125.84|123.84|125.03|123.03|130.3|128.3|121.61|119.61|7052
1584118800000|2020-03-13 17:00:00|125.04|123.04|125.42|123.42|128.33|126.33|122.84|120.84|6099
1584122400000|2020-03-13 18:00:00|125.43|123.43|120.65|118.65|125.67|123.67|116.82|114.82|6567
1584126000000|2020-03-13 19:00:00|120.64|118.64|130.64|128.64|132.62|130.62|118.54|116.54|7136
1584129600000|2020-03-13 20:00:00|130.63|128.63|130.05|128.05|132.24|130.24|127.76|125.76|6400
1584172800000|2020-03-14 08:00:00|129.39|127.39|129.86|127.86|130.72|128.72|127.39|125.39|2216
1584176400000|2020-03-14 09:00:00|129.87|127.87|127.33|125.33|130.16|128.16|126.82|124.82|3868
1584180000000|2020-03-14 10:00:00|127.31|125.31|130.6|128.6|130.98|128.98|126.9|124.9|4705
1584183600000|2020-03-14 11:00:00|130.61|128.61|130.82|128.82|131.77|129.77|129.68|127.68|4126
1584187200000|2020-03-14 12:00:00|130.77|128.77|130.22|128.22|130.77|128.77|127.97|125.97|4243
1584190800000|2020-03-14 13:00:00|130.2|128.2|127.26|125.26|130.41|128.41|126.71|124.71|3590
1584194400000|2020-03-14 14:00:00|127.27|125.27|128.7|126.7|129.54|127.54|127.06|125.06|3021
1584198000000|2020-03-14 15:00:00|128.68|126.68|127.86|125.86|129.54|127.54|127.22|125.22|3418
1584201600000|2020-03-14 16:00:00|127.87|125.87|129.47|127.47|131.73|129.73|127.22|125.22|4494
1584205200000|2020-03-14 17:00:00|129.46|127.46|129.4|127.4|129.82|127.82|128.11|126.11|3053
1584208800000|2020-03-14 18:00:00|129.39|127.39|130.01|128.01|131.22|129.22|129.1|127.1|3648
1584212400000|2020-03-14 19:00:00|129.99|127.99|128.6|126.6|130.72|128.72|128.47|126.47|2546
1584216000000|2020-03-14 20:00:00|128.56|126.56|128.29|126.29|129.33|127.33|127.24|125.24|3776
1584219600000|2020-03-14 21:00:00|128.28|126.28|127.5|125.5|128.62|126.62|127.16|125.16|2733
1584223200000|2020-03-14 22:00:00|127.48|125.48|125.52|123.52|128.06|126.06|124.11|122.11|4162
1584226800000|2020-03-14 23:00:00|125.53|123.53|123.22|121.22|125.61|123.61|121.86|119.86|4833
1584230400000|2020-03-15 00:00:00|123.18|121.18|123.59|121.59|124.44|122.44|121.97|119.97|4309
1584234000000|2020-03-15 01:00:00|123.6|121.6|121.82|119.82|123.92|121.92|121.7|119.7|3227
1584237600000|2020-03-15 02:00:00|121.83|119.83|122.03|120.03|123.28|121.28|121.57|119.57|2126
1584241200000|2020-03-15 03:00:00|122.04|120.04|121.88|119.88|122.7|120.7|121.56|119.56|1459
1584244800000|2020-03-15 04:00:00|121.89|119.89|123.13|121.13|123.6|121.6|121.89|119.89|1974
1584248400000|2020-03-15 05:00:00|123.15|121.15|123.41|121.41|123.59|121.59|122.48|120.48|1027
1584252000000|2020-03-15 06:00:00|123.42|121.42|124.29|122.29|125|123|123.28|121.28|1100
1584255600000|2020-03-15 07:00:00|124.3|122.3|123.92|121.92|124.84|122.84|123.18|121.18|2010
1584259200000|2020-03-15 08:00:00|123.91|121.91|123.05|121.05|123.93|121.93|122.82|120.82|1442
1584262800000|2020-03-15 09:00:00|123.04|121.04|122.96|120.96|123.34|121.34|122.42|120.42|1381
1584266400000|2020-03-15 10:00:00|122.97|120.97|127.34|125.34|128.19|126.19|122.66|120.66|3527
1584270000000|2020-03-15 11:00:00|127.33|125.33|127.03|125.03|127.85|125.85|126.65|124.65|3293
1584273600000|2020-03-15 12:00:00|127.05|125.05|125.59|123.59|130.29|128.29|124.95|122.95|4348
1584277200000|2020-03-15 13:00:00|125.6|123.6|125.84|123.84|126.75|124.75|125.21|123.21|2375
1584280800000|2020-03-15 14:00:00|125.83|123.83|124.69|122.69|126.49|124.49|123.7|121.7|3153
1584284400000|2020-03-15 15:00:00|124.7|122.7|124.71|122.71|126.11|124.11|124.01|122.01|2325
1584288000000|2020-03-15 16:00:00|124.72|122.72|124.44|122.44|125.51|123.51|123.27|121.27|2539
1584291600000|2020-03-15 17:00:00|124.43|122.43|123.61|121.61|125.69|123.69|123.52|121.52|2164
1584295200000|2020-03-15 18:00:00|123.62|121.62|123.95|121.95|124.98|122.98|123.6|121.6|1816
1584298800000|2020-03-15 19:00:00|123.94|121.94|124.08|122.08|125.33|123.33|123.85|121.85|1915
1584302400000|2020-03-15 20:00:00|124.05|122.05|121.13|119.13|124.22|122.22|121.11|119.11|2823
1584306000000|2020-03-15 21:00:00|121.16|119.16|134.15|132.15|134.72|132.72|121.04|119.04|5627
1584309600000|2020-03-15 22:00:00|134.16|132.16|124.4|122.4|134.16|132.16|122.87|120.87|6970
1584313200000|2020-03-15 23:00:00|124.41|122.41|124.34|122.34|126.25|124.25|123.66|121.66|4718
1584316800000|2020-03-16 00:00:00|124.36|122.36|122.05|120.05|124.36|122.36|120.89|118.89|4791
1584320400000|2020-03-16 01:00:00|122.04|120.04|123.51|121.51|123.74|121.74|121.56|119.56|3057
1584324000000|2020-03-16 02:00:00|123.5|121.5|124.44|122.44|124.74|122.74|123.32|121.32|2265
1584327600000|2020-03-16 03:00:00|124.47|122.47|123|121|124.49|122.49|122.43|120.43|1718
1584331200000|2020-03-16 04:00:00|122.99|120.99|121.73|119.73|123.01|121.01|121.72|119.72|1614
1584334800000|2020-03-16 05:00:00|121.74|119.74|117.28|115.28|122.44|120.44|116.56|114.56|2809
1584338400000|2020-03-16 06:00:00|117.27|115.27|113.48|111.48|117.27|115.27|110.85|108.85|5905
1584342000000|2020-03-16 07:00:00|113.49|111.49|107.81|105.81|113.49|111.49|106.58|104.58|5267
1584345600000|2020-03-16 08:00:00|107.82|105.82|111.6|109.6|112.51|110.51|107.74|105.74|5392
1584349200000|2020-03-16 09:00:00|111.61|109.61|109.06|107.06|111.89|109.89|108.39|106.39|4222
1584352800000|2020-03-16 10:00:00|109.07|107.07|102.24|100.24|109.36|107.36|101.78|99.78|6437
1584356400000|2020-03-16 11:00:00|102.25|100.25|105.14|103.14|106.39|104.39|102.1|100.1|5113
1584360000000|2020-03-16 12:00:00|105.13|103.13|108.87|106.87|111.31|109.31|104.42|102.42|6504
1584363600000|2020-03-16 13:00:00|108.84|106.84|109.89|107.89|111.41|109.41|103.51|101.51|6681
1584367200000|2020-03-16 14:00:00|109.88|107.88|112.6|110.6|116.67|114.67|108.39|106.39|6117
1584370800000|2020-03-16 15:00:00|112.59|110.59|115.74|113.74|116.44|114.44|112.36|110.36|5930
1584374400000|2020-03-16 16:00:00|115.71|113.71|113.14|111.14|116.43|114.43|111.82|109.82|5771
1584378000000|2020-03-16 17:00:00|113.13|111.13|114.06|112.06|115.18|113.18|112.47|110.47|5384
1584381600000|2020-03-16 18:00:00|114.07|112.07|115.32|113.32|117.03|115.03|112.58|110.58|5181
1584385200000|2020-03-16 19:00:00|115.33|113.33|111.15|109.15|115.64|113.64|110.18|108.18|6239
1584388800000|2020-03-16 20:00:00|111.16|109.16|110.47|108.47|112.47|110.47|109.18|107.18|6178
1584392400000|2020-03-16 21:00:00|110.46|108.46|110.55|109.35|111.49|109.57|109.15|107.15|2901
1584396000000|2020-03-16 22:00:00|110.54|109.34|108.33|107.13|111.75|110.55|107.9|106.7|5518
1584399600000|2020-03-16 23:00:00|108.32|107.12|111.92|110.72|111.96|110.76|107.94|106.74|4077
1584403200000|2020-03-17 00:00:00|111.95|110.75|112.86|111.66|112.87|111.67|110.24|109.04|3783
1584406800000|2020-03-17 01:00:00|112.85|111.65|116.47|115.27|121.59|120.39|112.61|111.41|5810
1584410400000|2020-03-17 02:00:00|116.46|115.26|117.67|116.47|118.05|116.85|114.8|113.6|4604
1584414000000|2020-03-17 03:00:00|117.68|116.48|118.62|117.42|119.11|117.91|116.63|115.43|4059
1584417600000|2020-03-17 04:00:00|118.67|117.47|117.36|116.16|118.83|117.63|116.27|115.07|3279
1584421200000|2020-03-17 05:00:00|117.35|116.15|118.08|116.88|118.5|117.3|117.35|116.15|2588
1584424800000|2020-03-17 06:00:00|118.09|116.89|118.01|116.81|118.6|117.4|116.85|115.65|2724
1584428400000|2020-03-17 07:00:00|118|116.8|119.28|118.08|121.07|119.87|117.71|116.51|3841
1584432000000|2020-03-17 08:00:00|119.27|118.07|117.97|116.77|121.08|119.88|117.32|116.12|3691
1584435600000|2020-03-17 09:00:00|117.98|116.78|116.47|115.27|118.46|117.26|115.22|114.02|3658
1584439200000|2020-03-17 10:00:00|116.46|115.26|117.79|116.59|118.18|116.98|116.16|114.96|3413
1584442800000|2020-03-17 11:00:00|117.78|116.58|116.94|115.74|118.36|117.16|116.64|115.44|2990
1584446400000|2020-03-17 12:00:00|116.93|115.73|115.91|114.71|119.43|118.23|115.72|114.52|2787
1584450000000|2020-03-17 13:00:00|115.93|114.73|114.13|112.93|118.55|117.35|113.56|112.36|4495
1584453600000|2020-03-17 14:00:00|114.05|112.85|116.47|115.27|116.71|115.51|113.71|112.51|3802
1584457200000|2020-03-17 15:00:00|116.46|115.26|118.5|117.3|118.77|117.57|116.03|114.83|3480
1584460800000|2020-03-17 16:00:00|118.49|117.29|118.1|116.9|120.95|119.75|117.86|116.66|4143
1584464400000|2020-03-17 17:00:00|118.11|116.91|119.06|117.86|119.52|118.32|117.7|116.5|3137
1584468000000|2020-03-17 18:00:00|119.07|117.87|119.01|117.81|120.22|119.02|118.62|117.42|3353
1584471600000|2020-03-17 19:00:00|119|117.8|118.57|117.37|119.66|118.46|117.82|116.62|3497
1584475200000|2020-03-17 20:00:00|118.58|117.38|119.98|118.78|120.22|119.02|117.93|116.73|2898
1584478800000|2020-03-17 21:00:00|120.01|118.81|118.33|117.13|121.07|119.87|117.92|116.72|2947
1584482400000|2020-03-17 22:00:00|118.32|117.12|118.68|117.48|119.25|118.05|117.65|116.45|3022
1584486000000|2020-03-17 23:00:00|118.69|117.49|116.77|115.57|119.62|118.42|116.77|115.57|2677
1584489600000|2020-03-18 00:00:00|116.72|115.52|117.69|116.49|118.98|117.78|116.12|114.92|3200
1584493200000|2020-03-18 01:00:00|117.7|116.5|117.65|116.45|118.07|116.87|117.06|115.86|2083
1584496800000|2020-03-18 02:00:00|117.66|116.46|117.84|116.64|117.93|116.73|116.85|115.65|1698
1584500400000|2020-03-18 03:00:00|117.83|116.63|118.42|117.22|118.71|117.51|117.83|116.63|1639
1584504000000|2020-03-18 04:00:00|118.43|117.23|118.64|117.44|118.83|117.63|117.84|116.64|1074
1584507600000|2020-03-18 05:00:00|118.65|117.45|116.39|115.19|118.72|117.52|116.2|115|2469
1584511200000|2020-03-18 06:00:00|116.38|115.18|116.2|115|116.79|115.59|114.96|113.76|3154
1584514800000|2020-03-18 07:00:00|116.19|114.99|113.12|111.92|116.2|115|111.9|110.7|3509
1584518400000|2020-03-18 08:00:00|113.11|111.91|113.63|112.43|114.19|112.99|112.05|110.85|3428
1584522000000|2020-03-18 09:00:00|113.64|112.44|113.17|111.97|114.84|113.64|112.82|111.62|3398
1584525600000|2020-03-18 10:00:00|113.18|111.98|112.59|111.39|113.73|112.53|111.13|109.93|3882
1584529200000|2020-03-18 11:00:00|112.6|111.4|113.82|112.62|114.05|112.85|112.57|111.37|2939
1584532800000|2020-03-18 12:00:00|113.83|112.63|113.01|111.81|113.83|112.63|112.15|110.95|2853
1584536400000|2020-03-18 13:00:00|113|111.8|116.85|115.65|117.75|116.55|110.93|109.73|5178
1584540000000|2020-03-18 14:00:00|116.84|115.64|115.92|114.72|118.32|117.12|115.43|114.23|4465
1584543600000|2020-03-18 15:00:00|115.93|114.73|116.87|115.67|117.68|116.48|114.64|113.44|3742
1584547200000|2020-03-18 16:00:00|116.86|115.66|114.86|113.66|117.36|116.16|113.97|112.77|5003
1584550800000|2020-03-18 17:00:00|114.87|113.67|115.25|114.05|115.44|114.24|113.8|112.6|4322
1584554400000|2020-03-18 18:00:00|115.24|114.04|116.58|115.38|116.69|115.49|114.67|113.47|2847
1584558000000|2020-03-18 19:00:00|116.6|115.4|117.14|115.94|117.2|116|116.03|114.83|2831
1584561600000|2020-03-18 20:00:00|117.13|115.93|117.15|115.95|118.25|117.05|116.98|115.78|2795
1584565200000|2020-03-18 21:00:00|117.14|115.94|117.51|116.31|117.9|116.7|116.96|115.76|1335
1584568800000|2020-03-18 22:00:00|117.52|116.32|117.17|115.97|118.55|117.35|115.75|114.55|3405
1584572400000|2020-03-18 23:00:00|117.16|115.96|119.21|118.01|119.41|118.21|117.01|115.81|2284
1584576000000|2020-03-19 00:00:00|119.19|117.99|118.51|117.31|120.94|119.74|118.15|116.95|3454
1584579600000|2020-03-19 01:00:00|118.5|117.3|118.47|117.27|119.57|118.37|118.13|116.93|1996
1584583200000|2020-03-19 02:00:00|118.48|117.28|117.15|115.95|118.64|117.44|116.62|115.42|2447
1584586800000|2020-03-19 03:00:00|117.16|115.96|116.94|115.74|117.59|116.39|116.37|115.17|1930
1584590400000|2020-03-19 04:00:00|116.95|115.75|117.09|115.89|117.48|116.28|116.61|115.41|1433
1584594000000|2020-03-19 05:00:00|117.1|115.9|118.46|117.26|118.86|117.66|117.07|115.87|1721
1584597600000|2020-03-19 06:00:00|118.47|117.27|118.31|117.11|119.21|118.01|118.13|116.93|1823
1584601200000|2020-03-19 07:00:00|118.32|117.12|119.89|118.69|120.92|119.72|118.1|116.9|2434
1584604800000|2020-03-19 08:00:00|119.9|118.7|120.04|118.84|120.91|119.71|119.39|118.19|1998
1584608400000|2020-03-19 09:00:00|120.02|118.82|125.02|123.82|125.23|124.03|119.58|118.38|3911
1584612000000|2020-03-19 10:00:00|125.01|123.81|124.32|123.12|126.24|125.04|123.57|122.37|3812
1584615600000|2020-03-19 11:00:00|124.33|123.13|125.18|123.98|125.43|124.23|124.05|122.85|2473
1584619200000|2020-03-19 12:00:00|125.17|123.97|129.91|128.71|130.3|129.1|125.17|123.97|4781
1584622800000|2020-03-19 13:00:00|129.92|128.72|127.85|126.65|130.29|129.09|125|123.8|4520
1584626400000|2020-03-19 14:00:00|127.86|126.66|127.45|126.25|128.81|127.61|126.31|125.11|3529
1584630000000|2020-03-19 15:00:00|127.46|126.26|129.37|128.17|129.64|128.44|127.15|125.95|3733
1584633600000|2020-03-19 16:00:00|129.38|128.18|136.53|135.33|141.75|140.55|128.02|126.82|6675
1584637200000|2020-03-19 17:00:00|136.54|135.34|139.63|138.43|140.96|139.76|135.4|134.2|5227
1584640800000|2020-03-19 18:00:00|139.68|138.48|135.64|134.44|140.12|138.92|135.5|134.3|4127
1584644400000|2020-03-19 19:00:00|135.65|134.45|137.29|136.09|137.47|136.27|134.63|133.43|3777
1584648000000|2020-03-19 20:00:00|137.3|136.1|138|136.8|138.02|136.82|136.25|135.05|2349
1584651600000|2020-03-19 21:00:00|137.99|136.79|138.66|137.46|138.69|137.49|136.83|135.63|2111
1584655200000|2020-03-19 22:00:00|138.7|137.5|141.14|139.94|143.88|142.68|138.69|137.49|3737
1584658800000|2020-03-19 23:00:00|141.13|139.93|137.37|136.17|141.63|140.43|136.81|135.61|4482
1584662400000|2020-03-20 00:00:00|137.34|136.14|138.93|137.73|140.87|139.67|137.29|136.09|3693
1584666000000|2020-03-20 01:00:00|138.87|137.67|136.8|135.6|139.19|137.99|134.66|133.46|3395
1584669600000|2020-03-20 02:00:00|136.78|135.58|136.54|135.34|137.66|136.46|136.16|134.96|2344
1584673200000|2020-03-20 03:00:00|136.55|135.35|135.55|134.35|136.63|135.43|134.81|133.61|1886
1584676800000|2020-03-20 04:00:00|135.56|134.36|137.54|136.34|138.35|137.15|134.45|133.25|2804
1584680400000|2020-03-20 05:00:00|137.55|136.35|137.8|136.6|139.7|138.5|137.22|136.02|2524
1584684000000|2020-03-20 06:00:00|137.81|136.61|138.52|137.32|138.73|137.53|136.82|135.62|2389
1584687600000|2020-03-20 07:00:00|138.51|137.31|140.57|139.37|141.49|140.29|137.68|136.48|2601
1584691200000|2020-03-20 08:00:00|140.56|139.36|147.51|146.31|152.94|151.74|140.54|139.34|6220
1584694800000|2020-03-20 09:00:00|147.49|146.29|150.7|149.5|151.04|149.84|146.67|145.47|5561
1584698400000|2020-03-20 10:00:00|150.73|149.53|151.77|150.57|153.68|152.48|148.47|147.27|5969
1584702000000|2020-03-20 11:00:00|151.78|150.58|146.87|145.67|152.79|151.59|144.03|142.83|5601
1584705600000|2020-03-20 12:00:00|146.86|145.66|144.74|143.54|147.45|146.25|143.63|142.43|4756
1584709200000|2020-03-20 13:00:00|144.75|143.55|141.18|139.98|144.81|143.61|137.76|136.56|5634
1584712800000|2020-03-20 14:00:00|141.19|139.99|144.82|143.62|145.92|144.72|140.69|139.49|5234
1584716400000|2020-03-20 15:00:00|144.81|143.61|143.65|142.45|145.48|144.28|141.36|140.16|4951
1584720000000|2020-03-20 16:00:00|143.66|142.46|139.97|138.77|145.78|144.58|137.1|135.9|6504
1584723600000|2020-03-20 17:00:00|139.98|138.78|139.68|138.48|140.9|139.7|137.47|136.27|4037
1584727200000|2020-03-20 18:00:00|139.67|138.47|131.3|130.1|139.72|138.52|131.29|130.09|4903
1584730800000|2020-03-20 19:00:00|131.32|130.12|132.01|130.81|134.98|133.78|131.02|129.82|4705
1584734400000|2020-03-20 20:00:00|132.02|130.82|125.86|124.66|132.03|130.83|116.72|115.52|7191
1584777600000|2020-03-21 08:00:00|131.05|129.85|131.56|130.36|132.46|131.26|129.51|128.31|3714
1584781200000|2020-03-21 09:00:00|131.57|130.37|129.32|128.12|132|130.8|127.66|126.46|4365
1584784800000|2020-03-21 10:00:00|129.33|128.13|128.81|127.61|130.12|128.92|128.23|127.03|3724
1584788400000|2020-03-21 11:00:00|128.82|127.62|131.22|130.02|131.25|130.05|126.49|125.29|4547
1584792000000|2020-03-21 12:00:00|131.23|130.03|131.25|130.05|133.64|132.44|130.49|129.29|4980
1584795600000|2020-03-21 13:00:00|131.26|130.06|132.31|131.11|134.81|133.61|131.26|130.06|3745
1584799200000|2020-03-21 14:00:00|132.3|131.1|132.41|131.21|134.13|132.93|131.41|130.21|3493
1584802800000|2020-03-21 15:00:00|132.43|131.23|133.7|132.5|134.03|132.83|131.71|130.51|3563
1584806400000|2020-03-21 16:00:00|133.69|132.49|131.75|130.55|134.68|133.48|131.31|130.11|3865
1584810000000|2020-03-21 17:00:00|131.76|130.56|129.79|128.59|132.58|131.38|129.34|128.14|2970
1584813600000|2020-03-21 18:00:00|129.77|128.57|133.3|132.1|133.43|132.23|129.42|128.22|4031
1584817200000|2020-03-21 19:00:00|133.31|132.11|133.53|132.33|134.63|133.43|132.95|131.75|3322
1584820800000|2020-03-21 20:00:00|133.55|132.35|136.22|135.02|137.32|136.12|132.7|131.5|3530
1584824400000|2020-03-21 21:00:00|136.2|135|133.74|132.54|138.47|137.27|132.52|131.32|4761
1584828000000|2020-03-21 22:00:00|133.73|132.53|133.28|132.08|134.93|133.73|132.09|130.89|4571
1584831600000|2020-03-21 23:00:00|133.26|132.06|133.47|132.27|134.24|133.04|132.49|131.29|3508
1584835200000|2020-03-22 00:00:00|133.38|132.18|133.1|131.9|133.42|132.22|131.32|130.12|2918
1584838800000|2020-03-22 01:00:00|133.07|131.87|135.15|133.95|135.67|134.47|132.65|131.45|3507
1584842400000|2020-03-22 02:00:00|135.18|133.98|134.53|133.33|136.57|135.37|134.36|133.16|3341
1584846000000|2020-03-22 03:00:00|134.52|133.32|136.83|135.63|136.86|135.66|134.05|132.85|3021
1584849600000|2020-03-22 04:00:00|136.82|135.62|135.56|134.36|137.48|136.28|135.27|134.07|3479
1584853200000|2020-03-22 05:00:00|135.57|134.37|136.75|135.55|137.44|136.24|135.55|134.35|3032
1584856800000|2020-03-22 06:00:00|136.73|135.53|135.51|134.31|137.89|136.69|135.02|133.82|2720
1584860400000|2020-03-22 07:00:00|135.52|134.32|135.22|134.02|136.12|134.92|134.84|133.64|2099
1584864000000|2020-03-22 08:00:00|135.19|133.99|133.4|132.2|135.66|134.46|132.57|131.37|2873
1584867600000|2020-03-22 09:00:00|133.39|132.19|134.75|133.55|135.01|133.81|132.61|131.41|2922
1584871200000|2020-03-22 10:00:00|134.74|133.54|133.73|132.53|134.95|133.75|132.71|131.51|3508
1584874800000|2020-03-22 11:00:00|133.72|132.52|131.61|130.41|134.29|133.09|130.93|129.73|2986
1584878400000|2020-03-22 12:00:00|131.62|130.42|128.75|127.55|131.72|130.52|127.12|125.92|4798
1584882000000|2020-03-22 13:00:00|128.74|127.54|129.94|128.74|131.08|129.88|127.73|126.53|3796
1584885600000|2020-03-22 14:00:00|129.95|128.75|129.4|128.2|129.98|128.78|128|126.8|3015
1584889200000|2020-03-22 15:00:00|129.38|128.18|128.85|127.65|129.5|128.3|125.72|124.52|3671
1584892800000|2020-03-22 16:00:00|128.86|127.66|127.31|126.11|130|128.8|126.32|125.12|3575
1584896400000|2020-03-22 17:00:00|127.32|126.12|126.58|125.38|128.14|126.94|125.03|123.83|3627
1584900000000|2020-03-22 18:00:00|126.6|125.4|126.71|125.51|127.49|126.29|124.41|123.21|3861
1584903600000|2020-03-22 19:00:00|126.7|125.5|124.37|123.17|126.72|125.52|124.34|123.14|2892
1584907200000|2020-03-22 20:00:00|124.38|123.18|124.92|123.72|125.01|123.81|122.54|121.34|3915
1584910800000|2020-03-22 21:00:00|124.9|123.7|127.98|126.78|129.46|128.26|124.9|123.7|3449
1584914400000|2020-03-22 22:00:00|127.99|126.79|123.7|122.5|128.04|126.84|123.3|122.1|5412
1584918000000|2020-03-22 23:00:00|123.67|122.47|122.9|121.7|124.24|123.04|121.54|120.34|4410
1584921600000|2020-03-23 00:00:00|122.89|121.69|124.76|123.56|125.88|124.68|120.2|119|4821
1584925200000|2020-03-23 01:00:00|124.77|123.57|124.12|122.92|125.31|124.11|123.46|122.26|3143
1584928800000|2020-03-23 02:00:00|124.11|122.91|125.01|123.81|125.1|123.9|123.15|121.95|2410
1584932400000|2020-03-23 03:00:00|125|123.8|125.99|124.79|126.74|125.54|124.5|123.3|2847
1584936000000|2020-03-23 04:00:00|125.98|124.78|125.6|124.4|127.1|125.9|125.02|123.82|2894
1584939600000|2020-03-23 05:00:00|125.59|124.39|125.03|123.83|126.05|124.85|124.65|123.45|2356
1584943200000|2020-03-23 06:00:00|125.02|123.82|126|124.8|126.25|125.05|124.99|123.79|2328
1584946800000|2020-03-23 07:00:00|125.99|124.79|124.58|123.38|126.26|125.06|124.52|123.32|2089
1584950400000|2020-03-23 08:00:00|124.59|123.39|122.39|121.19|125.66|124.46|122.1|120.9|2803
1584954000000|2020-03-23 09:00:00|122.37|121.17|122.89|121.69|123.52|122.32|121.42|120.22|3067
1584957600000|2020-03-23 10:00:00|122.87|121.67|124.36|123.16|124.36|123.16|122.66|121.46|2419
1584961200000|2020-03-23 11:00:00|124.37|123.17|123.8|122.6|125.36|124.16|123.16|121.96|2918
1584964800000|2020-03-23 12:00:00|123.81|122.61|133.78|132.58|135.69|134.49|123.81|122.61|6149
1584968400000|2020-03-23 13:00:00|133.79|132.59|132.47|131.27|138.46|137.26|129.2|128|6374
1584972000000|2020-03-23 14:00:00|132.48|131.28|130.58|129.38|132.6|131.4|130.29|129.09|4408
1584975600000|2020-03-23 15:00:00|130.57|129.37|130.2|129|131.44|130.24|127.88|126.68|3713
1584979200000|2020-03-23 16:00:00|130.21|129.01|133.63|132.43|133.68|132.48|130|128.8|4762
1584982800000|2020-03-23 17:00:00|133.62|132.42|131.14|129.94|133.64|132.44|130.85|127.17|4760
1584986400000|2020-03-23 18:00:00|131.13|129.93|130.8|129.6|132.05|130.85|130.09|128.89|3611
1584990000000|2020-03-23 19:00:00|130.79|129.59|131.15|129.95|132.07|130.87|130.41|129.21|2528
1584993600000|2020-03-23 20:00:00|131.16|129.96|132.93|131.73|133.35|132.15|130.95|129.75|3834
1584997200000|2020-03-23 21:00:00|132.92|131.72|133.63|132.43|134.55|133.35|132.09|130.89|3032
1585000800000|2020-03-23 22:00:00|133.62|132.42|134.24|133.04|134.28|133.08|131.95|130.75|4341
1585004400000|2020-03-23 23:00:00|134.25|133.05|137.34|136.14|137.4|136.2|133.93|132.73|3965
1585008000000|2020-03-24 00:00:00|137.25|136.05|136.07|134.87|138.6|137.4|135.14|133.94|4372
1585011600000|2020-03-24 01:00:00|136.06|134.86|135.94|134.74|137.54|136.34|135.43|134.23|3618
1585015200000|2020-03-24 02:00:00|135.93|134.73|137.42|136.22|137.44|136.24|135.44|134.24|2803
1585018800000|2020-03-24 03:00:00|137.43|136.23|135.17|133.97|137.49|136.29|135.14|133.94|2617
1585022400000|2020-03-24 04:00:00|135.13|133.93|134.48|133.28|135.9|134.7|133.67|132.47|3465
1585026000000|2020-03-24 05:00:00|134.49|133.29|135.22|134.02|135.81|134.61|134.07|132.87|2663
1585029600000|2020-03-24 06:00:00|135.21|134.01|136.88|135.68|137.33|136.13|134.91|133.71|2634
1585033200000|2020-03-24 07:00:00|136.89|135.69|136.86|135.66|138.46|137.26|136.35|135.15|2605
1585036800000|2020-03-24 08:00:00|136.87|135.67|141.24|140.04|144.57|143.37|136.68|135.48|5165
1585040400000|2020-03-24 09:00:00|141.23|140.03|141.76|140.56|143.62|142.42|140.61|139.41|3815
1585044000000|2020-03-24 10:00:00|141.77|140.57|141.35|140.15|143.08|141.88|140.3|139.1|3629
1585047600000|2020-03-24 11:00:00|141.37|140.17|142|140.8|142.53|141.33|139.94|138.74|3059
1585051200000|2020-03-24 12:00:00|141.99|140.79|139.56|138.36|142.07|140.87|137.29|136.09|3926
1585054800000|2020-03-24 13:00:00|139.57|138.37|139.2|138|140.99|139.79|138.75|137.55|3985
1585058400000|2020-03-24 14:00:00|139.19|137.99|138.68|137.48|140.52|139.32|138.13|136.93|3184
1585062000000|2020-03-24 15:00:00|138.67|137.47|137.2|136|138.98|137.78|135.36|134.16|3942
1585065600000|2020-03-24 16:00:00|137.22|136.02|137.08|135.88|137.8|136.6|135.45|134.25|3363
1585069200000|2020-03-24 17:00:00|137.07|135.87|137.96|136.76|138.71|137.51|136.75|135.55|3471
1585072800000|2020-03-24 18:00:00|137.94|136.74|137.77|136.57|138.11|136.91|136.2|135|3270
1585076400000|2020-03-24 19:00:00|137.78|136.58|140.52|139.32|140.64|139.44|137.24|136.04|3300
1585080000000|2020-03-24 20:00:00|140.53|139.33|140.41|139.21|141.2|140|139.29|138.09|3230
1585083600000|2020-03-24 21:00:00|140.42|139.22|138.97|137.77|140.7|139.5|137.25|136.05|2409
1585087200000|2020-03-24 22:00:00|138.98|137.78|140.7|139.5|141.2|140|138.49|137.29|3564
1585090800000|2020-03-24 23:00:00|140.69|139.49|139.59|138.39|140.85|139.65|139.27|138.07|3009
1585094400000|2020-03-25 00:00:00|139.58|138.38|140.72|139.52|142.3|141.1|137.73|136.53|4185
1585098000000|2020-03-25 01:00:00|140.73|139.53|138.79|137.59|141.88|140.68|138.7|137.5|3651
1585101600000|2020-03-25 02:00:00|138.8|137.6|138.53|137.33|140.5|139.3|137.54|136.34|3441
1585105200000|2020-03-25 03:00:00|138.54|137.34|136.98|135.78|138.62|137.42|135.9|134.7|3041
1585108800000|2020-03-25 04:00:00|136.99|135.79|137.89|136.69|137.94|136.74|136.32|135.12|2605
1585112400000|2020-03-25 05:00:00|137.9|136.7|139.77|138.57|139.78|138.58|137.8|136.6|3255
1585116000000|2020-03-25 06:00:00|139.78|138.58|139.66|138.46|139.95|138.75|138.63|137.43|2661
1585119600000|2020-03-25 07:00:00|139.65|138.45|139.27|138.07|139.67|138.47|138.41|137.21|2669
1585123200000|2020-03-25 08:00:00|139.26|138.06|140.74|139.54|140.92|139.72|138.11|136.91|2871
1585126800000|2020-03-25 09:00:00|140.75|139.55|141.44|140.24|143.33|142.13|140.42|139.22|4761
1585130400000|2020-03-25 10:00:00|141.42|140.22|137.25|136.05|142.22|141.02|136.5|135.3|4455
1585134000000|2020-03-25 11:00:00|137.26|136.06|135.23|134.03|137.91|136.71|133.59|132.39|4095
1585137600000|2020-03-25 12:00:00|135.24|134.04|136.36|135.16|136.38|135.18|134.91|133.71|2992
1585141200000|2020-03-25 13:00:00|136.38|135.18|135.31|134.11|138.91|137.71|135.31|134.11|4049
1585144800000|2020-03-25 14:00:00|135.3|134.1|136.69|135.49|136.86|135.66|134.38|133.18|3904
1585148400000|2020-03-25 15:00:00|136.7|135.5|136.53|135.33|137.42|136.22|136.16|134.96|2990
1585152000000|2020-03-25 16:00:00|136.52|135.32|136.83|135.63|137.49|136.29|136.06|134.86|2598
1585155600000|2020-03-25 17:00:00|136.84|135.64|136.77|135.57|137.3|136.1|136.61|135.41|2225
1585159200000|2020-03-25 18:00:00|136.78|135.58|137.14|135.94|137.43|136.23|135.82|134.62|2320
1585162800000|2020-03-25 19:00:00|137.13|135.93|136.59|135.39|137.4|136.2|136.49|135.29|1802
1585166400000|2020-03-25 20:00:00|136.61|135.41|136.03|134.83|136.76|135.56|135.98|134.78|1841
1585170000000|2020-03-25 21:00:00|136.04|134.84|134.97|133.77|136.05|134.85|134.32|133.12|1601
1585173600000|2020-03-25 22:00:00|135.01|133.81|136.8|135.6|136.96|135.76|135.01|133.81|3288
1585177200000|2020-03-25 23:00:00|136.79|135.59|136.85|135.65|137.21|136.01|136.11|134.91|2532
1585180800000|2020-03-26 00:00:00|136.87|135.67|137.9|136.7|138.83|137.63|136.87|135.67|3561
1585184400000|2020-03-26 01:00:00|137.89|136.69|136.86|135.66|138.2|137|136.69|135.49|2772
1585188000000|2020-03-26 02:00:00|136.87|135.67|137|135.8|137.24|136.04|136.04|134.84|2410
1585191600000|2020-03-26 03:00:00|137.01|135.81|137.99|136.79|138.12|136.92|136.8|135.6|2561
1585195200000|2020-03-26 04:00:00|138|136.8|138|136.8|139.58|138.38|137.98|136.78|2474
1585198800000|2020-03-26 05:00:00|138.01|136.81|135.83|134.63|138.46|137.26|135.72|134.52|2294
1585202400000|2020-03-26 06:00:00|135.88|134.68|136.03|134.83|136.61|135.41|134.84|133.64|3276
1585206000000|2020-03-26 07:00:00|136.02|134.82|135.74|134.54|136.36|135.16|135.24|134.04|2389
1585209600000|2020-03-26 08:00:00|135.75|134.55|135.97|134.77|136.3|135.1|135.01|133.81|2397
1585213200000|2020-03-26 09:00:00|135.98|134.78|136.03|134.83|136.61|135.41|135.51|134.31|1547
1585216800000|2020-03-26 10:00:00|136.02|134.82|135.92|134.72|136.39|135.19|135.27|134.07|1627
1585220400000|2020-03-26 11:00:00|135.91|134.71|135.43|134.23|137.08|135.88|135.14|133.94|2039
1585224000000|2020-03-26 12:00:00|135.44|134.24|135.65|134.45|135.7|134.5|134.56|133.36|2835
1585227600000|2020-03-26 13:00:00|135.64|134.44|135.88|134.68|136.55|135.35|134.26|133.06|3660
1585231200000|2020-03-26 14:00:00|135.9|134.7|135.21|134.01|135.91|134.71|135.03|133.83|2243
1585234800000|2020-03-26 15:00:00|135.22|134.02|135.5|134.3|135.71|134.51|134.62|133.42|1680
1585238400000|2020-03-26 16:00:00|135.49|134.29|135.42|134.22|135.82|134.62|134.56|133.36|1626
1585242000000|2020-03-26 17:00:00|135.43|134.23|135.35|134.15|136.09|134.89|135.1|133.9|1889
1585245600000|2020-03-26 18:00:00|135.34|134.14|135.83|134.63|135.91|134.71|135.34|134.14|1311
1585249200000|2020-03-26 19:00:00|135.84|134.64|136.13|134.93|136.24|135.04|135.48|134.28|1318
1585252800000|2020-03-26 20:00:00|136.12|134.92|137.36|136.16|137.48|136.28|136.03|134.83|2196
1585256400000|2020-03-26 21:00:00|137.35|136.15|137.05|135.85|138.55|137.35|136.84|135.64|2068
1585260000000|2020-03-26 22:00:00|137.04|135.84|137.11|135.91|137.15|135.95|136.02|134.82|1890
1585263600000|2020-03-26 23:00:00|137.1|135.9|139.56|138.36|140.62|139.42|137.1|135.9|3055
1585267200000|2020-03-27 00:00:00|139.53|138.33|140.22|139.02|142.3|141.1|139.52|138.32|3590
1585270800000|2020-03-27 01:00:00|140.23|139.03|139.95|138.75|140.62|139.42|139.05|137.85|2092
1585274400000|2020-03-27 02:00:00|139.94|138.74|140.16|138.96|140.16|138.96|139.26|138.06|1453
1585278000000|2020-03-27 03:00:00|140.15|138.95|140.35|139.15|140.39|139.19|139.81|138.61|1473
1585281600000|2020-03-27 04:00:00|140.34|139.14|139.37|138.17|141.48|140.28|139.32|138.12|2142
1585285200000|2020-03-27 05:00:00|139.36|138.16|137.63|136.43|139.4|138.2|137.01|135.81|2960
1585288800000|2020-03-27 06:00:00|137.64|136.44|137.88|136.68|138.38|137.18|137.35|136.15|1499
1585292400000|2020-03-27 07:00:00|137.89|136.69|138.54|137.34|138.83|137.63|137.89|136.69|1822
1585296000000|2020-03-27 08:00:00|138.55|137.35|137.46|136.26|138.55|137.35|137.45|136.25|2146
1585299600000|2020-03-27 09:00:00|137.49|136.29|136.89|135.69|137.81|136.61|136.75|135.55|1488
1585303200000|2020-03-27 10:00:00|136.88|135.68|136.64|135.44|137.16|135.96|135.75|134.55|1898
1585306800000|2020-03-27 11:00:00|136.65|135.45|136.61|135.41|137.68|136.48|136.58|135.38|1539
1585310400000|2020-03-27 12:00:00|136.6|135.4|136.28|135.08|137.2|136|136.16|134.96|1766
1585314000000|2020-03-27 13:00:00|136.29|135.09|135.76|134.56|136.58|135.38|135.34|134.14|2341
1585317600000|2020-03-27 14:00:00|135.75|134.55|136.16|134.96|136.3|135.1|135.47|134.27|1836
1585321200000|2020-03-27 15:00:00|136.17|134.97|136.85|135.65|137.23|136.03|136.03|134.83|1661
1585324800000|2020-03-27 16:00:00|136.86|135.66|137.14|135.94|137.38|136.18|135.86|134.66|1536
1585328400000|2020-03-27 17:00:00|137.15|135.95|137.13|135.93|137.37|136.17|136.31|135.11|1836
1585332000000|2020-03-27 18:00:00|137.12|135.92|137.59|136.39|138.1|136.9|136.99|135.79|1364
1585335600000|2020-03-27 19:00:00|137.58|136.38|137.46|136.26|138.15|136.95|137.23|136.03|1722
1585339200000|2020-03-27 20:00:00|137.47|136.27|138.07|136.87|138.1|136.9|136.98|135.78|969
1585382400000|2020-03-28 08:00:00|129.83|128.63|130.37|129.17|130.4|129.2|129.47|128.27|1012
1585386000000|2020-03-28 09:00:00|130.36|129.16|129.66|128.46|130.7|129.5|129.35|128.15|1882
1585389600000|2020-03-28 10:00:00|129.67|128.47|129.75|128.55|130.11|128.91|129.06|127.86|1819
1585393200000|2020-03-28 11:00:00|129.76|128.56|128.86|127.66|130.51|129.31|128.84|127.64|1951
1585396800000|2020-03-28 12:00:00|128.88|127.68|128.92|127.72|129.22|128.02|128.31|127.11|1385
1585400400000|2020-03-28 13:00:00|128.93|127.73|129.12|127.92|129.16|127.96|127.61|126.41|1723
1585404000000|2020-03-28 14:00:00|129.13|127.93|129.96|128.76|130.06|128.86|129.13|127.93|1160
1585407600000|2020-03-28 15:00:00|129.95|128.75|129|127.8|130.18|128.98|128.77|127.57|1482
1585411200000|2020-03-28 16:00:00|128.99|127.79|129.22|128.02|129.67|128.47|128.74|127.54|1223
1585414800000|2020-03-28 17:00:00|129.23|128.03|126.05|124.85|129.37|128.17|126.05|124.85|2876
1585418400000|2020-03-28 18:00:00|126.06|124.86|128.2|127|129.34|128.14|126.04|124.84|3763
1585422000000|2020-03-28 19:00:00|128.19|126.99|129.18|127.98|129.74|128.54|128.18|126.98|1716
1585425600000|2020-03-28 20:00:00|129.17|127.97|131.56|130.36|133.86|132.66|129.17|127.97|3030
1585429200000|2020-03-28 21:00:00|131.57|130.37|131.69|130.49|132.3|131.1|130.71|129.51|1704
1585432800000|2020-03-28 22:00:00|131.7|130.5|131.79|130.59|133.21|132.01|130.96|129.76|1952
1585436400000|2020-03-28 23:00:00|131.84|130.64|131.91|130.71|132.33|131.13|130.61|129.41|1915
1585440000000|2020-03-29 00:00:00|131.94|130.74|131.2|130|132.66|131.46|130.73|129.53|1668
1585443600000|2020-03-29 01:00:00|131.21|130.01|130.79|129.59|131.26|130.06|130.03|128.83|1267
1585447200000|2020-03-29 02:00:00|130.8|129.6|130.51|129.31|131.31|130.11|130.36|129.16|1020
1585450800000|2020-03-29 03:00:00|130.5|129.3|130.8|129.6|130.99|129.79|130.09|128.89|1032
1585454400000|2020-03-29 04:00:00|130.81|129.61|130.88|129.68|130.93|129.73|130.51|129.31|1323
1585458000000|2020-03-29 05:00:00|130.87|129.67|130.1|128.9|130.9|129.7|130.1|128.9|1317
1585461600000|2020-03-29 06:00:00|130.09|128.89|129.87|128.67|130.38|129.18|129.47|128.27|1617
1585465200000|2020-03-29 07:00:00|129.88|128.68|130.14|128.94|130.29|129.09|129.39|128.19|1141
1585468800000|2020-03-29 08:00:00|130.13|128.93|130.03|128.83|130.14|128.94|128.81|127.61|1849
1585472400000|2020-03-29 09:00:00|130.02|128.82|129.07|127.87|130.02|128.82|128.99|127.79|1204
1585476000000|2020-03-29 10:00:00|129.06|127.86|130.28|129.08|130.98|129.78|129.05|127.85|1598
1585479600000|2020-03-29 11:00:00|130.29|129.09|129.81|128.61|130.57|129.37|129.68|128.48|1256
1585483200000|2020-03-29 12:00:00|129.8|128.6|129.34|128.14|129.89|128.69|128.75|127.55|2050
1585486800000|2020-03-29 13:00:00|129.33|128.13|129.58|128.38|129.81|128.61|128.97|127.77|1080
1585490400000|2020-03-29 14:00:00|129.57|128.37|129.94|128.74|130.16|128.96|129.44|128.24|1228
1585494000000|2020-03-29 15:00:00|129.95|128.75|129.74|128.54|130.03|128.83|129.41|128.21|1003
1585497600000|2020-03-29 16:00:00|129.73|128.53|128.62|127.42|129.96|128.76|128.19|126.99|2228
1585501200000|2020-03-29 17:00:00|128.63|127.43|128.89|127.69|129.12|127.92|128.25|127.05|1300
1585504800000|2020-03-29 18:00:00|128.88|127.68|127.45|126.25|128.88|127.68|127.28|126.08|1306
1585508400000|2020-03-29 19:00:00|127.44|126.24|125.6|124.4|127.97|126.77|125.21|124.01|3731
1585512000000|2020-03-29 20:00:00|125.59|124.39|126.3|125.1|126.39|125.19|124.46|123.26|3408
1585515600000|2020-03-29 21:00:00|126.32|125.12|125.51|124.31|126.4|125.2|125.45|124.25|1268
1585519200000|2020-03-29 22:00:00|125.52|124.32|126.22|125.02|126.98|125.78|124.83|123.63|2180
1585522800000|2020-03-29 23:00:00|126.18|124.98|124.99|123.79|126.55|125.35|124.94|123.74|1896
1585526400000|2020-03-30 00:00:00|124.98|123.78|126.2|125|126.45|125.25|124.68|123.48|2137
1585530000000|2020-03-30 01:00:00|126.19|124.99|126.53|125.33|126.78|125.58|125.81|124.61|1355
1585533600000|2020-03-30 02:00:00|126.54|125.34|127.29|126.09|127.75|126.55|126.46|125.26|2029
1585537200000|2020-03-30 03:00:00|127.3|126.1|127.61|126.41|127.69|126.49|127.14|125.94|998
1585540800000|2020-03-30 04:00:00|127.62|126.42|128.16|126.96|128.18|126.98|127.31|126.11|1147
1585544400000|2020-03-30 05:00:00|128.21|127.01|130.6|129.4|131.36|130.16|128.21|127.01|3829
1585548000000|2020-03-30 06:00:00|130.59|129.39|130.62|129.42|131.28|130.08|130.08|128.88|2026
1585551600000|2020-03-30 07:00:00|130.63|129.43|130.97|129.77|132.33|131.13|130.63|129.43|2466
1585555200000|2020-03-30 08:00:00|130.98|129.78|131.67|130.47|131.93|130.73|130.97|129.77|1849
1585558800000|2020-03-30 09:00:00|131.68|130.48|131.22|130.02|131.98|130.78|131.16|129.96|782
1585562400000|2020-03-30 10:00:00|131.21|130.01|132.11|130.91|132.85|131.65|131.21|130.01|1056
1585566000000|2020-03-30 11:00:00|132.12|130.92|134.52|133.32|135.5|134.3|132.1|130.9|2182
1585569600000|2020-03-30 12:00:00|134.53|133.33|133.08|131.88|134.97|133.77|132.75|131.55|1620
1585573200000|2020-03-30 13:00:00|133.09|131.89|132.4|131.2|133.68|132.48|132.39|131.19|1509
1585576800000|2020-03-30 14:00:00|132.38|131.18|132.77|131.57|133.08|131.88|132.05|130.85|1536
1585580400000|2020-03-30 15:00:00|132.78|131.58|132.97|131.77|134.53|133.33|132.56|131.36|2592
1585584000000|2020-03-30 16:00:00|132.98|131.78|133.68|132.48|134.08|132.88|132.47|131.27|1798
1585587600000|2020-03-30 17:00:00|133.67|132.47|133.16|131.96|133.85|132.65|132.65|131.45|1560
1585591200000|2020-03-30 18:00:00|133.15|131.95|132.94|131.74|133.21|132.01|132.28|131.08|1167
1585594800000|2020-03-30 19:00:00|132.93|131.73|132.99|131.79|133.61|132.41|132.66|131.46|1291
1585598400000|2020-03-30 20:00:00|133|131.8|134.74|133.54|135.25|134.05|132.97|131.77|2353
1585602000000|2020-03-30 21:00:00|134.72|133.52|135|133.8|136.11|134.91|133.94|132.74|2216
1585605600000|2020-03-30 22:00:00|135.01|133.81|134.31|133.11|135.95|134.75|134.07|132.87|2982
1585609200000|2020-03-30 23:00:00|134.3|133.1|132.93|131.73|134.62|133.42|132.78|131.58|2323
1585612800000|2020-03-31 00:00:00|132.92|131.72|133.23|132.03|134|132.8|132.64|131.44|1842
1585616400000|2020-03-31 01:00:00|133.25|132.05|134.87|133.67|134.89|133.69|133.22|132.02|1779
1585620000000|2020-03-31 02:00:00|134.88|133.68|133.8|132.6|134.89|133.69|133.77|132.57|1535
1585623600000|2020-03-31 03:00:00|133.81|132.61|132.92|131.72|133.81|132.61|131.61|130.41|2245
1585627200000|2020-03-31 04:00:00|132.91|131.71|131.64|130.44|132.93|131.73|131.33|130.13|2142
1585630800000|2020-03-31 05:00:00|131.63|130.43|132.18|130.98|132.49|131.29|131.09|129.89|1617
1585634400000|2020-03-31 06:00:00|132.16|130.96|132.91|131.71|133.09|131.89|131.62|130.42|1350
1585638000000|2020-03-31 07:00:00|132.93|131.73|132.65|131.45|132.95|131.75|132.19|130.99|878
1585641600000|2020-03-31 08:00:00|132.64|131.44|133.94|132.74|134.04|132.84|132.47|131.27|1374
1585645200000|2020-03-31 09:00:00|133.95|132.75|133.13|131.93|133.96|132.76|132.8|131.6|1420
1585648800000|2020-03-31 10:00:00|133.14|131.94|133.13|131.93|133.37|132.17|132.69|131.49|1236
1585652400000|2020-03-31 11:00:00|133.14|131.94|132.71|131.51|133.22|132.02|132.04|130.84|1604
1585656000000|2020-03-31 12:00:00|132.72|131.52|133.33|132.13|133.57|132.37|131.91|130.71|1915
1585659600000|2020-03-31 13:00:00|133.34|132.14|133.12|131.92|133.75|132.55|132.73|131.53|2027
1585663200000|2020-03-31 14:00:00|133.1|131.9|133.68|132.48|133.74|132.54|133.02|131.82|1790
1585666800000|2020-03-31 15:00:00|133.69|132.49|133.62|132.42|134.44|133.24|133.28|132.08|1517
1585670400000|2020-03-31 16:00:00|133.63|132.43|133.12|131.92|134.01|132.81|132.84|131.64|1479
1585674000000|2020-03-31 17:00:00|133.11|131.91|133.64|132.44|133.71|132.51|132.54|131.34|1556
1585677600000|2020-03-31 18:00:00|133.65|132.45|133.64|132.44|134.17|132.97|133.41|132.21|1003
1585681200000|2020-03-31 19:00:00|133.65|132.45|134.15|132.95|134.41|133.21|133.51|132.31|1465
1585684800000|2020-03-31 20:00:00|134.14|132.94|135.37|134.17|135.86|134.66|134.12|132.92|1482
1585688400000|2020-03-31 21:00:00|135.36|134.16|135.03|133.83|135.8|134.6|134.18|132.98|1188
1585692000000|2020-03-31 22:00:00|135|133.8|134.42|133.22|135.18|133.98|134.08|132.88|1357
1585695600000|2020-03-31 23:00:00|134.41|133.21|133.67|132.47|134.58|133.38|133.67|132.47|1404
1585699200000|2020-04-01 00:00:00|133.66|132.46|132.77|131.57|134.19|132.99|131.67|130.47|2478
1585702800000|2020-04-01 01:00:00|132.75|131.55|132.25|131.05|133.05|131.85|132.14|130.94|1470
1585706400000|2020-04-01 02:00:00|132.24|131.04|133.09|131.89|133.09|131.89|132.08|130.88|977
1585710000000|2020-04-01 03:00:00|133.08|131.88|133.7|132.5|133.93|132.73|133.03|131.83|1101
1585713600000|2020-04-01 04:00:00|133.71|132.51|133.5|132.3|133.92|132.72|133.43|132.23|927
1585717200000|2020-04-01 05:00:00|133.51|132.31|132.72|131.52|133.57|132.37|132.57|131.37|1066
1585720800000|2020-04-01 06:00:00|132.71|131.51|132.94|131.74|133.26|132.06|132.41|131.21|1349
1585724400000|2020-04-01 07:00:00|132.95|131.75|133.18|131.98|133.38|132.18|132.72|131.52|1086
1585728000000|2020-04-01 08:00:00|133.17|131.97|132.77|131.57|133.18|131.98|132.35|131.15|1238
1585731600000|2020-04-01 09:00:00|132.78|131.58|132.89|131.69|132.95|131.75|132.23|131.03|1169
1585735200000|2020-04-01 10:00:00|132.9|131.7|132.71|131.51|133.13|131.93|132.57|131.37|1081
1585738800000|2020-04-01 11:00:00|132.7|131.5|132.96|131.76|132.96|131.76|132.37|131.17|941
1585742400000|2020-04-01 12:00:00|132.99|131.79|132.15|130.95|133.98|132.78|132.01|130.81|2406
1585746000000|2020-04-01 13:00:00|132.14|130.94|131.51|130.31|132.34|131.14|131.22|130.02|1748
1585749600000|2020-04-01 14:00:00|131.5|130.3|132.41|131.21|132.52|131.32|131.26|130.06|1515
1585753200000|2020-04-01 15:00:00|132.4|131.2|131.94|130.74|132.44|131.24|131.81|130.61|1449
1585756800000|2020-04-01 16:00:00|131.93|130.73|130.16|128.96|131.93|130.73|129.6|128.4|2507
1585760400000|2020-04-01 17:00:00|130.15|128.95|130.41|129.21|130.61|129.41|129.85|128.65|1437
1585764000000|2020-04-01 18:00:00|130.4|129.2|130.31|129.11|130.75|129.55|130.22|129.02|977
1585767600000|2020-04-01 19:00:00|130.32|129.12|130.82|129.62|130.87|129.67|129.8|128.6|1410
1585771200000|2020-04-01 20:00:00|130.81|129.61|132.72|131.52|133.39|132.19|130.54|129.34|2394
1585774800000|2020-04-01 21:00:00|132.71|131.51|132.72|131.52|133.48|132.28|132.45|131.25|1657
1585778400000|2020-04-01 22:00:00|132.73|131.53|134.31|133.11|135.47|134.27|132.73|131.53|3948
1585782000000|2020-04-01 23:00:00|134.3|133.1|136.68|135.48|137.75|136.55|134.14|132.94|3962
1585785600000|2020-04-02 00:00:00|136.67|135.47|137.06|135.86|139.22|138.02|136.67|135.47|3557
1585789200000|2020-04-02 01:00:00|137.07|135.87|136.2|135|137.88|136.68|136.19|134.99|1410
1585792800000|2020-04-02 02:00:00|136.21|135.01|137.07|135.87|137.3|136.1|136.21|135.01|1291
1585796400000|2020-04-02 03:00:00|137.09|135.89|137.27|136.07|137.28|136.08|136.45|135.25|1080
1585800000000|2020-04-02 04:00:00|137.28|136.08|136.89|135.69|137.89|136.69|136.73|135.53|1493
1585803600000|2020-04-02 05:00:00|136.9|135.7|137.14|135.94|137.15|135.95|136.55|135.35|1172
1585807200000|2020-04-02 06:00:00|137.13|135.93|138.03|136.83|138.03|136.83|136.93|135.73|1270
1585810800000|2020-04-02 07:00:00|138.04|136.84|138.33|137.13|138.78|137.58|137.64|136.44|1783
1585814400000|2020-04-02 08:00:00|138.34|137.14|138.27|137.07|138.69|137.49|137.41|136.21|1535
1585818000000|2020-04-02 09:00:00|138.26|137.06|137.75|136.55|138.31|137.11|137.67|136.47|1365
1585821600000|2020-04-02 10:00:00|137.76|136.56|137.99|136.79|138.89|137.69|137.66|136.46|1338
1585825200000|2020-04-02 11:00:00|138|136.8|138.52|137.32|138.86|137.66|137.54|136.34|1448
1585828800000|2020-04-02 12:00:00|138.53|137.33|138.03|136.83|139.35|138.15|137.7|136.5|3051
1585832400000|2020-04-02 13:00:00|138.05|136.85|137.21|136.01|138.21|137.01|137.02|135.82|2209
1585836000000|2020-04-02 14:00:00|137.2|136|139.81|138.61|140.53|139.33|137.1|135.9|2912
1585839600000|2020-04-02 15:00:00|139.8|138.6|140.09|138.89|140.54|139.34|138.97|137.77|2477
1585843200000|2020-04-02 16:00:00|140.11|138.91|144.34|143.14|144.39|143.19|139.96|138.76|4757
1585846800000|2020-04-02 17:00:00|144.39|143.19|146.24|145.04|150.33|149.13|144.39|143.19|5724
1585850400000|2020-04-02 18:00:00|146.25|145.05|141.21|140.01|146.52|145.32|141.02|139.82|6038
1585854000000|2020-04-02 19:00:00|141.2|140|141.6|140.4|143.08|141.88|140.22|139.02|4453
1585857600000|2020-04-02 20:00:00|141.59|140.39|141.28|140.08|141.77|140.57|139.22|138.02|4066
1585861200000|2020-04-02 21:00:00|140.42|139.22|143.23|142.03|143.52|142.32|140.04|138.84|2034
1585864800000|2020-04-02 22:00:00|143.22|142.02|143.19|141.99|143.65|142.45|140.77|139.57|2935
1585868400000|2020-04-02 23:00:00|143.17|141.97|142.08|140.88|143.18|141.98|140.78|139.58|3396
1585872000000|2020-04-03 00:00:00|142.07|140.87|141.68|140.48|142.55|141.35|141.49|140.29|2726
1585875600000|2020-04-03 01:00:00|141.69|140.49|142.91|141.71|142.97|141.77|141.16|139.96|1860
1585879200000|2020-04-03 02:00:00|142.9|141.7|142.96|141.76|143.3|142.1|142.2|141|1600
1585882800000|2020-04-03 03:00:00|142.97|141.77|142.26|141.06|143.37|142.17|142.22|141.02|1840
1585886400000|2020-04-03 04:00:00|142.25|141.05|142.47|141.27|142.61|141.41|141.93|140.73|1428
1585890000000|2020-04-03 05:00:00|142.48|141.28|142.37|141.17|142.62|141.42|141.72|140.52|1404
1585893600000|2020-04-03 06:00:00|142.38|141.18|142.94|141.74|143.39|142.19|142.08|140.88|1424
1585897200000|2020-04-03 07:00:00|142.92|141.72|145.52|144.32|145.79|144.59|142.83|141.63|3225
1585900800000|2020-04-03 08:00:00|145.53|144.33|144.82|143.62|146.4|145.2|143.84|142.64|3155
1585904400000|2020-04-03 09:00:00|144.81|143.61|145.76|144.56|146.19|144.99|144.21|143.01|2656
1585908000000|2020-04-03 10:00:00|145.75|144.55|147.03|145.83|147.13|145.93|145.01|143.81|3055
1585911600000|2020-04-03 11:00:00|147.04|145.84|146.97|145.77|147.49|146.29|145.38|144.18|3090
1585915200000|2020-04-03 12:00:00|146.98|145.78|145.62|144.42|147.27|146.07|144.29|143.09|3418
1585918800000|2020-04-03 13:00:00|145.65|144.45|144.11|142.91|145.72|144.52|143.97|142.77|2916
1585922400000|2020-04-03 14:00:00|144.1|142.9|142.54|141.34|144.45|143.25|141.25|140.05|3292
1585926000000|2020-04-03 15:00:00|142.53|141.33|142.14|140.94|143.47|142.27|141.29|140.09|2832
1585929600000|2020-04-03 16:00:00|142.15|140.95|141.83|140.63|142.39|141.19|138.59|137.39|3894
1585933200000|2020-04-03 17:00:00|141.84|140.64|141.44|140.24|142.78|141.58|140.32|139.12|2851
1585936800000|2020-04-03 18:00:00|141.43|140.23|142.32|141.12|142.55|141.35|140.66|139.46|2728
1585940400000|2020-04-03 19:00:00|142.34|141.14|143.05|141.85|143.14|141.94|142.11|140.91|2360
1585944000000|2020-04-03 20:00:00|143.04|141.84|141.34|140.14|143.49|142.29|141.11|139.91|2490
1585983600000|2020-04-04 07:00:00|141.63|140.43|141.88|140.68|142.19|140.99|141.59|140.39|1191
1585987200000|2020-04-04 08:00:00|141.87|140.67|142.82|141.62|142.83|141.63|141.86|140.66|1272
1585990800000|2020-04-04 09:00:00|142.81|141.61|143.89|142.69|144.54|143.34|142.02|140.82|1938
1585994400000|2020-04-04 10:00:00|143.88|142.68|144.5|143.3|144.95|143.75|143.51|142.31|2073
1585998000000|2020-04-04 11:00:00|144.51|143.31|141.59|140.39|144.83|143.63|140.95|139.75|2881
1586001600000|2020-04-04 12:00:00|141.58|140.38|141.93|140.73|142.39|141.19|140.87|139.67|2085
1586005200000|2020-04-04 13:00:00|141.91|140.71|142.7|141.5|142.8|141.6|141.59|140.39|1193
1586008800000|2020-04-04 14:00:00|142.69|141.49|142.45|141.25|142.76|141.56|142.16|140.96|1268
1586012400000|2020-04-04 15:00:00|142.46|141.26|143.12|141.92|143.65|142.45|142.43|141.23|1298
1586016000000|2020-04-04 16:00:00|143.11|141.91|144.61|143.41|144.91|143.71|142.91|141.71|1808
1586019600000|2020-04-04 17:00:00|144.62|143.42|144.06|142.86|145.27|144.07|144.06|142.86|1482
1586023200000|2020-04-04 18:00:00|144.04|142.84|143.98|142.78|144.63|143.43|143.74|142.54|1226
1586026800000|2020-04-04 19:00:00|143.99|142.79|143.75|142.55|144.49|143.29|142.94|141.74|1396
1586030400000|2020-04-04 20:00:00|143.76|142.56|144.33|143.13|147.25|146.05|142.24|141.04|4250
1586034000000|2020-04-04 21:00:00|144.34|143.14|145.04|143.84|145.3|144.1|144.25|143.05|2467
1586037600000|2020-04-04 22:00:00|145.03|143.83|144.8|143.6|145.83|144.63|143.91|142.71|2702
1586041200000|2020-04-04 23:00:00|144.79|143.59|145.04|143.84|145.29|144.09|144.56|143.36|1406
1586044800000|2020-04-05 00:00:00|145.05|143.85|145.45|144.25|146.49|145.29|145.05|143.85|2487
1586048400000|2020-04-05 01:00:00|145.44|144.24|145.7|144.5|146.07|144.87|145.27|144.07|1480
1586052000000|2020-04-05 02:00:00|145.72|144.52|145.38|144.18|145.73|144.53|144.9|143.7|1078
1586055600000|2020-04-05 03:00:00|145.37|144.17|144.68|143.48|145.49|144.29|144.33|143.13|1254
1586059200000|2020-04-05 04:00:00|144.69|143.49|143.81|142.61|144.69|143.49|143.44|142.24|1571
1586062800000|2020-04-05 05:00:00|143.82|142.62|143.55|142.35|144.87|143.67|143.54|142.34|2036
1586066400000|2020-04-05 06:00:00|143.54|142.34|143.8|142.6|143.84|142.64|142.79|141.59|1812
1586070000000|2020-04-05 07:00:00|143.81|142.61|143.44|142.24|143.83|142.63|143.12|141.92|1264
1586073600000|2020-04-05 08:00:00|143.43|142.23|143.65|142.45|143.78|142.58|142.93|141.73|1020
1586077200000|2020-04-05 09:00:00|143.66|142.46|143.34|142.14|144.41|143.21|143.26|142.06|941
1586080800000|2020-04-05 10:00:00|143.33|142.13|142.97|141.77|143.66|142.46|142.94|141.74|1157
1586084400000|2020-04-05 11:00:00|142.96|141.76|143.62|142.42|144.05|142.85|142.91|141.71|1240
1586088000000|2020-04-05 12:00:00|143.61|142.41|144.1|142.9|144.2|143|143.33|142.13|1162
1586091600000|2020-04-05 13:00:00|144.09|142.89|144.53|143.33|144.98|143.78|143.82|142.62|929
1586095200000|2020-04-05 14:00:00|144.52|143.32|143.92|142.72|144.61|143.41|143.92|142.72|667
1586098800000|2020-04-05 15:00:00|143.94|142.74|144.43|143.23|144.83|143.63|143.75|142.55|978
1586102400000|2020-04-05 16:00:00|144.44|143.24|143.43|142.23|144.44|143.24|143.15|141.95|1125
1586106000000|2020-04-05 17:00:00|143.42|142.22|144.15|142.95|144.23|143.03|141.48|140.28|3632
1586109600000|2020-04-05 18:00:00|144.14|142.94|143.76|142.56|144.72|143.52|143.55|142.35|1636
1586113200000|2020-04-05 19:00:00|143.77|142.57|144.08|142.88|144.49|143.29|143.76|142.56|989
1586116800000|2020-04-05 20:00:00|144.09|142.89|143.09|141.89|144.09|142.89|142.59|141.39|1275
1586120400000|2020-04-05 21:00:00|143.08|141.88|143.32|142.12|143.57|142.37|142.63|141.43|980
1586124000000|2020-04-05 22:00:00|143.31|142.11|144.08|142.88|144.4|143.2|143.3|142.1|2097
1586127600000|2020-04-05 23:00:00|144.17|142.97|143.39|142.19|144.25|143.05|143.34|142.14|1452
1586131200000|2020-04-06 00:00:00|143.41|142.21|145.44|144.24|145.47|144.27|143.4|142.2|3086
1586134800000|2020-04-06 01:00:00|145.45|144.25|145.02|143.82|145.63|144.43|144.61|143.41|2143
1586138400000|2020-04-06 02:00:00|145.03|143.83|144.52|143.32|145.21|144.01|143.92|142.72|1586
1586142000000|2020-04-06 03:00:00|144.51|143.31|144.83|143.63|144.95|143.75|144.51|143.31|1596
1586145600000|2020-04-06 04:00:00|144.84|143.64|148.87|147.67|149.25|148.05|144.82|143.62|3206
1586149200000|2020-04-06 05:00:00|148.86|147.66|149.7|148.5|150.09|148.89|147.78|146.58|3451
1586152800000|2020-04-06 06:00:00|149.72|148.52|151.15|149.95|151.92|150.72|149.13|147.93|3780
1586156400000|2020-04-06 07:00:00|151.14|149.94|150.33|149.13|151.51|150.31|149.29|148.09|3330
1586160000000|2020-04-06 08:00:00|150.32|149.12|150.73|149.53|151.47|150.27|150.05|148.85|2480
1586163600000|2020-04-06 09:00:00|150.72|149.52|155.17|153.97|156.31|155.11|150.72|149.52|4752
1586167200000|2020-04-06 10:00:00|155.18|153.98|153.93|152.73|156.31|155.11|153.88|152.68|2723
1586170800000|2020-04-06 11:00:00|153.95|152.75|155.14|153.94|155.18|153.98|153.92|152.72|1655
1586174400000|2020-04-06 12:00:00|155.13|153.93|157.02|155.82|157.8|156.6|154.59|153.39|2437
1586178000000|2020-04-06 13:00:00|157.04|155.84|156.79|155.59|159.69|158.49|155.76|154.56|4275
1586181600000|2020-04-06 14:00:00|156.77|155.57|156.96|155.76|157.57|156.37|155.45|154.25|2866
1586185200000|2020-04-06 15:00:00|156.94|155.74|162.23|161.03|162.31|161.11|156.63|155.43|3755
1586188800000|2020-04-06 16:00:00|162.24|161.04|164.44|163.24|165.54|164.34|161.4|160.2|6279
1586192400000|2020-04-06 17:00:00|164.45|163.25|166.91|165.71|167.44|166.24|163.32|162.12|4715
1586196000000|2020-04-06 18:00:00|166.9|165.7|166.88|165.68|167.06|165.86|164.56|163.36|4337
1586199600000|2020-04-06 19:00:00|166.86|165.66|165.93|164.73|168.12|166.92|165.93|164.73|4752
1586203200000|2020-04-06 20:00:00|165.92|164.72|164.71|163.51|166.86|165.66|162.3|161.1|3443
1586206800000|2020-04-06 21:00:00|164.69|163.49|166.82|165.62|166.91|165.71|164.15|162.95|1537
1586210400000|2020-04-06 22:00:00|166.81|165.61|166.43|165.23|166.85|165.65|164.77|163.57|2266
1586214000000|2020-04-06 23:00:00|166.41|165.21|172.16|170.96|172.73|171.53|166.14|164.94|4147
1586217600000|2020-04-07 00:00:00|172.14|170.94|172.04|170.84|177.1|175.9|171.55|170.35|6754
1586221200000|2020-04-07 01:00:00|172.03|170.83|170.57|169.37|174.22|173.02|170.4|169.2|4001
1586224800000|2020-04-07 02:00:00|170.56|169.36|170.73|169.53|172.08|170.88|168.27|167.07|5455
1586228400000|2020-04-07 03:00:00|170.74|169.54|171.74|170.54|171.94|170.74|168.91|167.71|3459
1586232000000|2020-04-07 04:00:00|171.75|170.55|170.03|168.83|171.77|170.57|169.33|168.13|3355
1586235600000|2020-04-07 05:00:00|170.04|168.84|170.89|169.69|171.45|170.25|169.52|168.32|2424
1586239200000|2020-04-07 06:00:00|170.9|169.7|171.81|170.61|171.81|170.61|169.69|168.49|2824
1586242800000|2020-04-07 07:00:00|171.82|170.62|174.54|173.34|175.19|173.99|171.64|170.44|3705
1586246400000|2020-04-07 08:00:00|174.56|173.36|173.82|172.62|174.78|173.58|172.5|171.3|2873
1586250000000|2020-04-07 09:00:00|173.81|172.61|174.63|173.43|174.78|173.58|172.74|171.54|2471
1586253600000|2020-04-07 10:00:00|174.64|173.44|175.46|174.26|176.33|175.13|174.18|172.98|3242
1586257200000|2020-04-07 11:00:00|175.47|174.27|173.33|172.13|175.47|174.27|173.19|171.99|2937
1586260800000|2020-04-07 12:00:00|173.32|172.12|171.4|170.2|175.8|174.6|171.17|169.97|4346
1586264400000|2020-04-07 13:00:00|171.39|170.19|171.84|170.64|173.8|172.6|171.31|170.11|3225
1586268000000|2020-04-07 14:00:00|171.86|170.66|169.02|167.82|171.86|170.66|168.18|166.98|4734
1586271600000|2020-04-07 15:00:00|169.01|167.81|169.94|168.74|170.88|169.68|168.8|167.6|3402
1586275200000|2020-04-07 16:00:00|169.95|168.75|173.53|172.33|174.18|172.98|169.93|168.73|3802
1586278800000|2020-04-07 17:00:00|173.52|172.32|172.86|171.66|173.65|172.45|171.68|170.48|3220
1586282400000|2020-04-07 18:00:00|172.85|171.65|170.34|169.14|172.94|171.74|169.65|168.45|3275
1586286000000|2020-04-07 19:00:00|170.35|169.15|169.82|168.62|171.8|170.6|169.76|168.56|4247
1586289600000|2020-04-07 20:00:00|169.81|168.61|164.14|162.94|169.85|168.65|162.9|161.7|6278
1586293200000|2020-04-07 21:00:00|164.13|162.93|167.63|166.43|168.96|167.76|163.28|162.08|3153
1586296800000|2020-04-07 22:00:00|167.64|166.44|166.93|165.73|167.94|166.74|166.06|164.86|2927
1586300400000|2020-04-07 23:00:00|167.01|165.81|165.16|163.96|167.14|165.94|163.74|162.54|3325
1586304000000|2020-04-08 00:00:00|165.15|163.95|165.14|163.94|166.35|165.15|164.25|163.05|3156
1586307600000|2020-04-08 01:00:00|165.13|163.93|164.5|163.3|166.16|164.96|164.44|163.24|2382
1586311200000|2020-04-08 02:00:00|164.49|163.29|169.45|168.25|169.79|168.59|164.46|163.26|3576
1586314800000|2020-04-08 03:00:00|169.46|168.26|172.87|171.67|173.72|172.52|169.36|168.16|6214
1586318400000|2020-04-08 04:00:00|172.88|171.68|173.19|171.99|174.03|172.83|171.71|170.51|4158
1586322000000|2020-04-08 05:00:00|173.18|171.98|174.87|173.67|174.87|173.67|171.68|170.48|3099
1586325600000|2020-04-08 06:00:00|174.89|173.69|170.74|169.54|175.27|174.07|169.71|168.51|4060
1586329200000|2020-04-08 07:00:00|170.73|169.53|170.97|169.77|172.28|171.08|170.73|169.53|2561
1586332800000|2020-04-08 08:00:00|171|169.8|169.4|168.2|171.57|170.37|168.03|166.83|3175
1586336400000|2020-04-08 09:00:00|169.41|168.21|169.68|168.48|170.85|169.65|168.56|167.36|3602
1586340000000|2020-04-08 10:00:00|169.65|168.45|167.98|166.78|171.03|169.83|166.75|165.55|4054
1586343600000|2020-04-08 11:00:00|168|166.8|169.44|168.24|169.52|168.32|167.43|166.23|2885
1586347200000|2020-04-08 12:00:00|169.43|168.23|169.76|168.56|171.22|170.02|168.16|166.96|3376
1586350800000|2020-04-08 13:00:00|169.77|168.57|167.47|166.27|170.47|169.27|167.29|166.09|3291
1586354400000|2020-04-08 14:00:00|167.49|166.29|169.15|167.95|169.51|168.31|167.49|166.29|2808
1586358000000|2020-04-08 15:00:00|169.16|167.96|169.84|168.64|170.68|169.48|169.11|167.91|2447
1586361600000|2020-04-08 16:00:00|169.83|168.63|171.31|170.11|171.76|170.56|169.04|167.84|3955
1586365200000|2020-04-08 17:00:00|171.32|170.12|171.21|170.01|171.91|170.71|170.88|169.68|2240
1586368800000|2020-04-08 18:00:00|171.23|170.03|171.67|170.47|172.03|170.83|170.93|169.73|2488
1586372400000|2020-04-08 19:00:00|171.66|170.46|171.13|169.93|172.31|171.11|169.79|168.59|2962
1586376000000|2020-04-08 20:00:00|171.14|169.94|172.73|171.53|173.28|172.08|171.13|169.93|2533
1586379600000|2020-04-08 21:00:00|172.75|171.55|172.46|171.26|173.59|172.39|172.18|170.98|2034
1586383200000|2020-04-08 22:00:00|172.47|171.27|173.5|172.3|173.81|172.61|172.26|171.06|2557
1586386800000|2020-04-08 23:00:00|173.51|172.31|174.02|172.82|174.45|173.25|173.15|171.95|2450
1586390400000|2020-04-09 00:00:00|174.03|172.83|173.61|172.41|174.09|172.89|172.47|171.27|3119
1586394000000|2020-04-09 01:00:00|173.6|172.4|171.83|170.63|173.64|172.44|170.9|169.7|2773
1586397600000|2020-04-09 02:00:00|171.82|170.62|172.34|171.14|172.51|171.31|171.21|170.01|2279
1586401200000|2020-04-09 03:00:00|172.33|171.13|170.95|169.75|172.34|171.14|170.6|169.4|2069
1586404800000|2020-04-09 04:00:00|170.94|169.74|170.65|169.45|170.96|169.76|168.94|167.74|2613
1586408400000|2020-04-09 05:00:00|170.66|169.46|171.44|170.24|171.51|170.31|170.23|169.03|2236
1586412000000|2020-04-09 06:00:00|171.45|170.25|171.82|170.62|171.88|170.68|171.02|169.82|2062
1586415600000|2020-04-09 07:00:00|171.81|170.61|173.3|172.1|173.4|172.2|171.29|170.09|1747
1586419200000|2020-04-09 08:00:00|173.31|172.11|173.31|172.11|174.18|172.98|172.51|171.31|2248
1586422800000|2020-04-09 09:00:00|173.3|172.1|171.34|170.14|173.31|172.11|171.33|170.13|1799
1586426400000|2020-04-09 10:00:00|171.33|170.13|171.88|170.68|172.14|170.94|170.79|169.59|2093
1586430000000|2020-04-09 11:00:00|171.89|170.69|168.6|167.4|172.87|171.67|167.6|166.4|3240
1586433600000|2020-04-09 12:00:00|168.59|167.39|171.75|170.55|171.77|170.57|165.98|164.78|5335
1586437200000|2020-04-09 13:00:00|171.74|170.54|172.28|171.08|172.31|171.11|170.96|169.76|3435
1586440800000|2020-04-09 14:00:00|172.24|171.04|171.84|170.64|172.52|171.32|170.59|169.39|2923
1586444400000|2020-04-09 15:00:00|171.83|170.63|170.64|169.44|171.94|170.74|169.78|168.58|3067
1586448000000|2020-04-09 16:00:00|170.65|169.45|170.49|169.29|171.33|170.13|169.97|168.77|2590
1586451600000|2020-04-09 17:00:00|170.48|169.28|170.99|169.79|171.39|170.19|170.06|168.86|1942
1586455200000|2020-04-09 18:00:00|171|169.8|169.39|168.19|171.02|169.82|168.81|167.61|2608
1586458800000|2020-04-09 19:00:00|169.37|168.17|170.01|168.81|170.18|168.98|169|167.8|2829
1586462400000|2020-04-09 20:00:00|170|168.8|171.04|169.84|171.3|170.1|169.26|168.06|2005
1586466000000|2020-04-09 21:00:00|171.05|169.85|171.53|170.33|171.54|170.34|169.72|168.52|1395
1586469600000|2020-04-09 22:00:00|171.52|170.32|171.62|170.42|171.76|170.56|170.75|169.55|1465
1586473200000|2020-04-09 23:00:00|171.67|170.47|170.36|169.16|171.75|170.55|170.36|169.16|1407
1586476800000|2020-04-10 00:00:00|170.35|169.15|170.77|169.57|170.94|169.74|169.57|168.37|1958
1586480400000|2020-04-10 01:00:00|170.76|169.56|169.64|168.44|170.91|169.71|169.64|168.44|2737
1586484000000|2020-04-10 02:00:00|169.65|168.45|169|167.8|169.71|168.51|167.7|166.5|2827
1586487600000|2020-04-10 03:00:00|168.99|167.79|164.19|162.99|169.2|168|163.86|162.66|4225
1586491200000|2020-04-10 04:00:00|164.18|162.98|164.09|162.89|164.74|163.54|160.53|159.33|4306
1586494800000|2020-04-10 05:00:00|164.1|162.9|161.52|160.32|164.1|162.9|160.78|159.58|5536
1586498400000|2020-04-10 06:00:00|161.53|160.33|161.31|160.11|162.94|161.74|161.08|159.88|3641
1586502000000|2020-04-10 07:00:00|161.33|160.13|158.89|157.69|161.38|160.18|157.35|156.15|4934
1586505600000|2020-04-10 08:00:00|158.91|157.71|158.66|157.46|159.73|158.53|156.88|155.68|4034
1586509200000|2020-04-10 09:00:00|158.65|157.45|159.01|157.81|159.52|158.32|157.84|156.64|2958
1586512800000|2020-04-10 10:00:00|159.02|157.82|159.68|158.48|160.25|159.05|158.42|157.22|1948
1586516400000|2020-04-10 11:00:00|159.67|158.47|158.7|157.5|159.69|158.49|158.56|157.36|2900
1586520000000|2020-04-10 12:00:00|158.69|157.49|159.4|158.2|159.42|158.22|158.35|157.15|2633
1586523600000|2020-04-10 13:00:00|159.39|158.19|158.98|157.78|159.4|158.2|156.86|155.66|3918
1586527200000|2020-04-10 14:00:00|158.99|157.79|158.09|156.89|159.46|158.26|157.68|156.48|3695
1586530800000|2020-04-10 15:00:00|158.1|156.9|154|152.8|158.3|157.1|153.04|151.84|5942
1586534400000|2020-04-10 16:00:00|153.99|152.79|157.38|156.18|157.4|156.2|153.21|152.01|4928
1586538000000|2020-04-10 17:00:00|157.37|156.17|158.3|157.1|159.2|158|156.9|155.7|3505
1586541600000|2020-04-10 18:00:00|158.29|157.09|158.56|157.36|158.74|157.54|156.26|155.06|3455
1586545200000|2020-04-10 19:00:00|158.57|157.37|159.16|157.96|159.89|158.69|158.18|156.98|3155
1586548800000|2020-04-10 20:00:00|159.13|157.93|159.65|158.45|159.73|158.53|158.59|157.39|2127
1586588400000|2020-04-11 07:00:00|159.83|158.63|159.58|158.38|160.59|159.39|158.95|157.75|2285
1586592000000|2020-04-11 08:00:00|159.57|158.37|159.53|158.33|160.23|159.03|159.12|157.92|1416
1586595600000|2020-04-11 09:00:00|159.55|158.35|159.24|158.04|159.72|158.52|158.55|157.35|1656
1586599200000|2020-04-11 10:00:00|159.23|158.03|158.16|156.96|159.47|158.27|157.85|156.65|1357
1586602800000|2020-04-11 11:00:00|158.14|156.94|159.87|158.67|160.03|158.83|157.83|156.63|1639
1586606400000|2020-04-11 12:00:00|159.86|158.66|159.51|158.31|160.2|159|159.14|157.94|1482
1586610000000|2020-04-11 13:00:00|159.53|158.33|158.92|157.72|159.61|158.41|158.58|157.38|1684
1586613600000|2020-04-11 14:00:00|158.91|157.71|157.53|156.33|158.92|157.72|157.5|156.3|2135
1586617200000|2020-04-11 15:00:00|157.54|156.34|158.26|157.06|158.86|157.66|157.49|156.29|2018
1586620800000|2020-04-11 16:00:00|158.23|157.03|156.7|155.5|158.99|157.79|156.11|154.91|2864
1586624400000|2020-04-11 17:00:00|156.67|155.47|156.52|155.32|157.67|156.47|155.9|154.7|2964
1586628000000|2020-04-11 18:00:00|156.53|155.33|157.7|156.5|158.21|157.01|156.29|155.09|2656
1586631600000|2020-04-11 19:00:00|157.67|156.47|156.45|155.25|157.79|156.59|156.22|155.02|2643
1586635200000|2020-04-11 20:00:00|156.43|155.23|155.46|154.26|156.43|155.23|154.77|153.57|2186
1586638800000|2020-04-11 21:00:00|155.44|154.24|157.86|156.66|157.88|156.68|155.04|153.84|1894
1586642400000|2020-04-11 22:00:00|157.87|156.67|158.5|157.3|159.48|158.28|157.56|156.36|3135
1586646000000|2020-04-11 23:00:00|158.52|157.32|159.18|157.98|159.36|158.16|157.78|156.58|2450
1586649600000|2020-04-12 00:00:00|159.19|157.99|158.37|157.17|160.28|159.08|158.37|157.17|2104
1586653200000|2020-04-12 01:00:00|158.38|157.18|158.1|156.9|158.97|157.77|158|156.8|1913
1586656800000|2020-04-12 02:00:00|158.11|156.91|157.78|156.58|158.35|157.15|157.11|155.91|2872
1586660400000|2020-04-12 03:00:00|157.79|156.59|156.52|155.32|157.97|156.77|156.48|155.28|2567
1586664000000|2020-04-12 04:00:00|156.53|155.33|157.33|156.13|157.51|156.31|155.84|154.64|2204
1586667600000|2020-04-12 05:00:00|157.32|156.12|157.92|156.72|158.25|157.05|157.03|155.83|2296
1586671200000|2020-04-12 06:00:00|157.91|156.71|157.67|156.47|158.19|156.99|157.29|156.09|2199
1586674800000|2020-04-12 07:00:00|157.68|156.48|157.94|156.74|157.98|156.78|157.02|155.82|1767
1586678400000|2020-04-12 08:00:00|157.93|156.73|158.2|157|158.62|157.42|157.91|156.71|1578
1586682000000|2020-04-12 09:00:00|158.21|157.01|158.7|157.5|159.35|158.15|158.21|157.01|1774
1586685600000|2020-04-12 10:00:00|158.71|157.51|158.1|156.9|158.94|157.74|158.03|156.83|1874
1586689200000|2020-04-12 11:00:00|158.09|156.89|159.02|157.82|159.77|158.57|158.09|156.89|1944
1586692800000|2020-04-12 12:00:00|159.03|157.83|160.37|159.17|161.11|159.91|159.02|157.82|2369
1586696400000|2020-04-12 13:00:00|160.36|159.16|160.93|159.73|161.15|159.95|160.16|158.96|2289
1586700000000|2020-04-12 14:00:00|160.94|159.74|161.3|160.1|162.4|161.2|160.74|159.54|2541
1586703600000|2020-04-12 15:00:00|161.31|160.11|162.95|161.75|163.09|161.89|161.29|160.09|2150
1586707200000|2020-04-12 16:00:00|162.96|161.76|164.72|163.52|164.72|163.52|162.73|161.53|4142
1586710800000|2020-04-12 17:00:00|164.73|163.53|164.16|162.96|166.02|164.82|163.05|161.85|4620
1586714400000|2020-04-12 18:00:00|164.15|162.95|163.75|162.55|164.69|163.49|162.91|161.71|2652
1586718000000|2020-04-12 19:00:00|163.74|162.54|164.83|163.63|165.43|164.23|163.74|162.54|2241
1586721600000|2020-04-12 20:00:00|164.85|163.65|164.54|163.34|165.86|164.66|164.04|162.84|1835
1586725200000|2020-04-12 21:00:00|164.55|163.35|164.72|163.52|165|163.8|163.72|162.52|1448
1586728800000|2020-04-12 22:00:00|164.73|163.53|162.75|161.55|165.33|164.13|161.22|160.02|4109
1586732400000|2020-04-12 23:00:00|162.78|161.58|159.4|158.2|163.28|162.08|159.22|158.02|3358
1586736000000|2020-04-13 00:00:00|159.43|158.23|154.12|152.92|159.43|158.23|150.48|149.28|7149
1586739600000|2020-04-13 01:00:00|154.1|152.9|154.23|153.03|154.6|153.4|152.76|151.56|4423
1586743200000|2020-04-13 02:00:00|154.24|153.04|154.73|153.53|154.75|153.55|153.16|151.96|3827
1586746800000|2020-04-13 03:00:00|154.74|153.54|153.18|151.98|154.75|153.55|153.06|151.86|3251
1586750400000|2020-04-13 04:00:00|153.17|151.97|153.48|152.28|154.16|152.96|152.08|150.88|3424
1586754000000|2020-04-13 05:00:00|153.49|152.29|153.07|151.87|154.05|152.85|152.86|151.66|2718
1586757600000|2020-04-13 06:00:00|153.05|151.85|154.19|152.99|154.56|153.36|152.68|151.48|3118
1586761200000|2020-04-13 07:00:00|154.2|153|153.22|152.02|154.2|153|152.66|151.46|2900
1586764800000|2020-04-13 08:00:00|153.23|152.03|153.18|151.98|153.81|152.61|152.66|151.46|2407
1586768400000|2020-04-13 09:00:00|153.21|152.01|152.06|150.86|153.28|152.08|151.41|150.21|2132
1586772000000|2020-04-13 10:00:00|152.07|150.87|154.45|153.25|154.54|153.34|152.05|150.85|2489
1586775600000|2020-04-13 11:00:00|154.46|153.26|156.41|155.21|157.42|156.22|153.82|152.62|3546
1586779200000|2020-04-13 12:00:00|156.39|155.19|154.22|153.02|156.39|155.19|152.86|151.66|4044
1586782800000|2020-04-13 13:00:00|154.23|153.03|152.2|151|154.47|153.27|152.09|150.89|3247
1586786400000|2020-04-13 14:00:00|152.22|151.02|154.07|152.87|155.15|153.95|151.99|150.79|4254
1586790000000|2020-04-13 15:00:00|154.08|152.88|154.94|153.74|155.9|154.7|153.66|152.46|3632
1586793600000|2020-04-13 16:00:00|154.95|153.75|154.62|153.42|155.58|154.38|153.89|152.69|3611
1586797200000|2020-04-13 17:00:00|154.61|153.41|154.55|153.35|155.31|154.11|154.28|153.08|2470
1586800800000|2020-04-13 18:00:00|154.54|153.34|154.63|153.43|155.29|154.09|154.47|153.27|2287
1586804400000|2020-04-13 19:00:00|154.62|153.42|155.61|154.41|156.4|155.2|154.62|153.42|2827
1586808000000|2020-04-13 20:00:00|155.62|154.42|157.29|156.09|157.4|156.2|155.62|154.42|2653
1586811600000|2020-04-13 21:00:00|157.32|156.12|157.47|156.27|160.05|158.85|157.09|155.89|2746
1586815200000|2020-04-13 22:00:00|157.46|156.26|158.91|157.71|159.44|158.24|157.39|156.19|3568
1586818800000|2020-04-13 23:00:00|158.85|157.65|157.39|156.19|159.38|158.18|157.21|156.01|3103
1586822400000|2020-04-14 00:00:00|157.37|156.17|157.01|155.81|158.59|157.39|156.86|155.66|3301
1586826000000|2020-04-14 01:00:00|157.03|155.83|158.14|156.94|158.22|157.02|156.56|155.36|3001
1586829600000|2020-04-14 02:00:00|158.15|156.95|158.38|157.18|158.98|157.78|158.14|156.94|2638
1586833200000|2020-04-14 03:00:00|158.39|157.19|158.88|157.68|159.38|158.18|157.91|156.71|2961
1586836800000|2020-04-14 04:00:00|158.89|157.69|158.95|157.75|159.86|158.66|158.81|157.61|2645
1586840400000|2020-04-14 05:00:00|158.96|157.76|158.73|157.53|159.13|157.93|158.36|157.16|2337
1586844000000|2020-04-14 06:00:00|158.75|157.55|158.04|156.84|158.87|157.67|157.82|156.62|1788
1586847600000|2020-04-14 07:00:00|158.05|156.85|157.5|156.3|159.47|158.27|157.2|156|2879
1586851200000|2020-04-14 08:00:00|157.51|156.31|157.24|156.04|157.81|156.61|156.3|155.1|2794
1586854800000|2020-04-14 09:00:00|157.23|156.03|158.68|157.48|158.85|157.65|156.8|155.6|2622
1586858400000|2020-04-14 10:00:00|158.7|157.5|157.13|155.93|159.11|157.91|157.11|155.91|2790
1586862000000|2020-04-14 11:00:00|157.12|155.92|157.72|156.52|158.27|157.07|156.99|155.79|2994
1586865600000|2020-04-14 12:00:00|157.71|156.51|158.11|156.91|158.27|157.07|156.94|155.74|2291
1586869200000|2020-04-14 13:00:00|158.12|156.92|159.17|157.97|159.35|158.15|158.11|156.91|3057
1586872800000|2020-04-14 14:00:00|159.22|158.02|159.92|158.72|162.08|160.88|159.01|157.81|4658
1586876400000|2020-04-14 15:00:00|159.93|158.73|160.78|159.58|161.46|160.26|159.75|158.55|3357
1586880000000|2020-04-14 16:00:00|160.79|159.59|162.1|160.9|162.18|160.98|160.03|158.83|3967
1586883600000|2020-04-14 17:00:00|162.09|160.89|160.38|159.18|162.75|161.55|159.96|158.76|3733
1586887200000|2020-04-14 18:00:00|160.37|159.17|161.26|160.06|161.86|160.66|160.32|159.12|3146
1586890800000|2020-04-14 19:00:00|161.27|160.07|160.89|159.69|161.3|160.1|160.1|158.9|2981
1586894400000|2020-04-14 20:00:00|160.88|159.68|159.77|158.57|161.23|160.03|159.37|158.17|3353
1586898000000|2020-04-14 21:00:00|159.78|158.58|159.63|158.43|160|158.8|159.24|158.04|1292
1586901600000|2020-04-14 22:00:00|159.62|158.42|160.25|159.05|161.43|160.23|159.32|158.12|3167
1586905200000|2020-04-14 23:00:00|160.21|159.01|159.27|158.07|160.7|159.5|158.32|157.12|3082
1586908800000|2020-04-15 00:00:00|159.26|158.06|157.71|156.51|159.26|158.06|156.64|155.44|3738
1586912400000|2020-04-15 01:00:00|157.7|156.5|159.35|158.15|159.47|158.27|157.23|156.03|2952
1586916000000|2020-04-15 02:00:00|159.37|158.17|160.68|159.48|160.96|159.76|159.15|157.95|3703
1586919600000|2020-04-15 03:00:00|160.69|159.49|161.17|159.97|161.34|160.14|160.14|158.94|2613
1586923200000|2020-04-15 04:00:00|161.18|159.98|160.52|159.32|162.05|160.85|160.49|159.29|2769
1586926800000|2020-04-15 05:00:00|160.53|159.33|161.41|160.21|161.43|160.23|160.44|159.24|2233
1586930400000|2020-04-15 06:00:00|161.4|160.2|160.64|159.44|162.04|160.84|160.56|159.36|2237
1586934000000|2020-04-15 07:00:00|160.63|159.43|160.35|159.15|160.79|159.59|160.12|158.92|2302
1586937600000|2020-04-15 08:00:00|160.34|159.14|159.28|158.08|160.65|159.45|159|157.8|2005
1586941200000|2020-04-15 09:00:00|159.29|158.09|159.51|158.31|159.96|158.76|158.56|157.36|2515
1586944800000|2020-04-15 10:00:00|159.5|158.3|158.29|157.09|160.43|159.23|157.96|156.76|2876
1586948400000|2020-04-15 11:00:00|158.28|157.08|158.37|157.17|158.94|157.74|157.54|156.34|2502
1586952000000|2020-04-15 12:00:00|158.36|157.16|156.6|155.4|158.37|157.17|156.22|155.02|3686
1586955600000|2020-04-15 13:00:00|156.61|155.41|157.39|156.19|158.21|157.01|155.97|154.77|2875
1586959200000|2020-04-15 14:00:00|157.38|156.18|157.59|156.39|158.5|157.3|157.03|155.83|2825
1586962800000|2020-04-15 15:00:00|157.58|156.38|156.41|155.21|157.82|156.62|156.35|155.15|2768
1586966400000|2020-04-15 16:00:00|156.4|155.2|157.5|156.3|158.11|156.91|156.17|154.97|2707
1586970000000|2020-04-15 17:00:00|157.49|156.29|157.99|156.79|158.3|157.1|157.42|156.22|1931
1586973600000|2020-04-15 18:00:00|157.98|156.78|158.28|157.08|158.83|157.63|157.97|156.77|2245
1586977200000|2020-04-15 19:00:00|158.27|157.07|157.62|156.42|158.42|157.22|157.53|156.33|2381
1586980800000|2020-04-15 20:00:00|157.6|156.4|158.32|157.12|158.6|157.4|157.38|156.18|2000
1586984400000|2020-04-15 21:00:00|158.31|157.11|157.69|156.49|158.66|157.46|157.63|156.43|1330
1586988000000|2020-04-15 22:00:00|157.7|156.5|156.29|155.09|157.7|156.5|155.88|154.68|2785
1586991600000|2020-04-15 23:00:00|156.31|155.11|153.31|152.11|156.43|155.23|152.73|151.53|4752
1586995200000|2020-04-16 00:00:00|153.29|152.09|152.25|151.05|153.29|152.09|148.98|147.78|5215
1586998800000|2020-04-16 01:00:00|152.24|151.04|153.59|152.39|153.87|152.67|151.14|149.94|4251
1587002400000|2020-04-16 02:00:00|153.58|152.38|153.8|152.6|154.27|153.07|153.05|151.85|2639
1587006000000|2020-04-16 03:00:00|153.81|152.61|153.74|152.54|153.89|152.69|152.7|151.5|2437
1587009600000|2020-04-16 04:00:00|153.75|152.55|153.32|152.12|154.18|152.98|153.08|151.88|2668
1587013200000|2020-04-16 05:00:00|153.31|152.11|153.92|152.72|154.36|153.16|153.31|152.11|2853
1587016800000|2020-04-16 06:00:00|153.91|152.71|156.1|154.9|156.35|155.15|153.91|152.71|3237
1587020400000|2020-04-16 07:00:00|156.09|154.89|165.38|164.18|168.1|166.9|156.09|154.89|7628
1587024000000|2020-04-16 08:00:00|165.37|164.17|171.27|170.07|175.03|173.83|165.37|164.17|7325
1587027600000|2020-04-16 09:00:00|171.26|170.06|169.89|168.69|173.33|172.13|169.06|167.86|5459
1587031200000|2020-04-16 10:00:00|169.88|168.68|168.63|167.43|171.61|170.41|167.55|166.35|4985
1587034800000|2020-04-16 11:00:00|168.62|167.42|170.7|169.5|171.62|170.42|168.57|167.37|4034
1587038400000|2020-04-16 12:00:00|170.69|169.49|172.78|171.58|173.55|172.35|169.31|168.11|4931
1587042000000|2020-04-16 13:00:00|172.79|171.59|169.53|168.33|173.51|172.31|169.28|168.08|4450
1587045600000|2020-04-16 14:00:00|169.57|168.37|171.32|170.12|171.71|170.51|169.56|168.36|3962
1587049200000|2020-04-16 15:00:00|171.33|170.13|173.43|172.23|173.46|172.26|170.93|169.73|3860
1587052800000|2020-04-16 16:00:00|173.42|172.22|171.43|170.23|173.99|172.79|170.28|169.08|5125
1587056400000|2020-04-16 17:00:00|171.42|170.22|171.55|170.35|172.23|171.03|170.78|169.58|3309
1587060000000|2020-04-16 18:00:00|171.54|170.34|171.37|170.17|172.18|170.98|170.98|169.78|3669
1587063600000|2020-04-16 19:00:00|171.36|170.16|173.37|172.17|173.45|172.25|171.31|170.11|3239
1587067200000|2020-04-16 20:00:00|173.33|172.13|173.14|171.94|173.33|172.13|170.92|169.72|3600
1587070800000|2020-04-16 21:00:00|173.15|171.95|173.71|172.51|174.13|172.93|172.47|171.27|1923
1587074400000|2020-04-16 22:00:00|173.7|172.5|174.83|173.63|175.05|173.85|172|170.8|4577
1587078000000|2020-04-16 23:00:00|174.87|173.67|173.19|171.99|175.81|174.61|172.2|171|4988
1587081600000|2020-04-17 00:00:00|173.2|172|172.35|171.15|174.08|172.88|170.83|169.63|4268
1587085200000|2020-04-17 01:00:00|172.34|171.14|173.67|172.47|174.07|172.87|172.01|170.81|3322
1587088800000|2020-04-17 02:00:00|173.69|172.49|171.79|170.59|173.69|172.49|171.77|170.57|3523
1587092400000|2020-04-17 03:00:00|171.78|170.58|172.28|171.08|172.4|171.2|170.95|169.75|3191
1587096000000|2020-04-17 04:00:00|172.27|171.07|170.14|168.94|172.3|171.1|169.05|167.85|3047
1587099600000|2020-04-17 05:00:00|170.15|168.95|171.62|170.42|172.1|170.9|169.5|168.3|3389
1587103200000|2020-04-17 06:00:00|171.63|170.43|170.27|169.07|171.63|170.43|169.53|168.33|3407
1587106800000|2020-04-17 07:00:00|170.28|169.08|170.65|169.45|171.32|170.12|169.71|168.51|3025
1587110400000|2020-04-17 08:00:00|170.64|169.44|171.3|170.1|171.9|170.7|170.19|168.99|3091
1587114000000|2020-04-17 09:00:00|171.31|170.11|172.48|171.28|173.49|172.29|171.26|170.06|2886
1587117600000|2020-04-17 10:00:00|172.5|171.3|172.05|170.85|172.61|171.41|171.71|170.51|2845
1587121200000|2020-04-17 11:00:00|172.04|170.84|170.23|169.03|172.92|171.72|169.6|168.4|2867
1587124800000|2020-04-17 12:00:00|170.22|169.02|171.29|170.09|171.3|170.1|170.21|169.01|2208
1587128400000|2020-04-17 13:00:00|171.3|170.1|171.04|169.84|171.33|170.13|169.55|168.35|3096
1587132000000|2020-04-17 14:00:00|171.07|169.87|170.3|169.1|171.64|170.44|170.01|168.81|2907
1587135600000|2020-04-17 15:00:00|170.29|169.09|170.72|169.52|171.07|169.87|170.06|168.86|2225
1587139200000|2020-04-17 16:00:00|170.71|169.51|171.46|170.26|171.53|170.33|170.51|169.31|1980
1587142800000|2020-04-17 17:00:00|171.45|170.25|170.94|169.74|171.72|170.52|170.67|169.47|1712
1587146400000|2020-04-17 18:00:00|170.93|169.73|170.72|169.52|170.93|169.73|169.99|168.79|1756
1587150000000|2020-04-17 19:00:00|170.71|169.51|171.78|170.58|172.15|170.95|170.67|169.47|1939
1587153600000|2020-04-17 20:00:00|171.79|170.59|171.43|170.23|172.23|171.03|171.37|170.17|1754
1587193200000|2020-04-18 07:00:00|174.02|172.82|174.2|173|174.35|173.15|173.65|172.45|1764
1587196800000|2020-04-18 08:00:00|174.21|173.01|174.07|172.87|174.63|173.43|173.86|172.66|1821
1587200400000|2020-04-18 09:00:00|174.08|172.88|174.1|172.9|174.49|173.29|174.05|172.85|1990
1587204000000|2020-04-18 10:00:00|174.11|172.91|173.28|172.08|174.19|172.99|172.36|171.16|2779
1587207600000|2020-04-18 11:00:00|173.27|172.07|174.99|173.79|175.15|173.95|172.74|171.54|2118
1587211200000|2020-04-18 12:00:00|174.98|173.78|179.61|178.41|180.92|179.72|174.28|173.08|3681
1587214800000|2020-04-18 13:00:00|179.62|178.42|184.39|183.19|185.43|184.23|179.42|178.22|7347
1587218400000|2020-04-18 14:00:00|184.41|183.21|183.76|182.56|185.17|183.97|182.91|181.71|5208
1587222000000|2020-04-18 15:00:00|183.74|182.54|185.21|184.01|185.57|184.37|183.21|182.01|4187
1587225600000|2020-04-18 16:00:00|185.3|184.1|183.54|182.34|185.93|184.73|182.16|180.96|5438
1587229200000|2020-04-18 17:00:00|183.55|182.35|183.13|181.93|183.56|182.36|182.55|181.35|2864
1587232800000|2020-04-18 18:00:00|183.14|181.94|183.16|181.96|183.36|182.16|182.71|181.51|2225
1587236400000|2020-04-18 19:00:00|183.17|181.97|183.44|182.24|183.93|182.73|182.92|181.72|2206
1587240000000|2020-04-18 20:00:00|183.45|182.25|183.93|182.73|184.21|183.01|183.15|181.95|1958
1587243600000|2020-04-18 21:00:00|183.95|182.75|184.98|183.78|185.01|183.81|183.93|182.73|1165
1587247200000|2020-04-18 22:00:00|184.97|183.77|188.68|187.48|190.55|189.35|184.84|183.64|3162
1587250800000|2020-04-18 23:00:00|188.61|187.41|188.39|187.19|190.52|189.32|187.04|185.84|5521
1587254400000|2020-04-19 00:00:00|188.4|187.2|187.23|186.03|189.05|187.85|185.55|184.35|5032
1587258000000|2020-04-19 01:00:00|187.22|186.02|187.71|186.51|187.9|186.7|186.66|185.46|2745
1587261600000|2020-04-19 02:00:00|187.7|186.5|188.3|187.1|189.31|188.11|187.4|186.2|2446
1587265200000|2020-04-19 03:00:00|188.31|187.11|187.77|186.57|188.36|187.16|186.45|185.25|3735
1587268800000|2020-04-19 04:00:00|187.76|186.56|186.75|185.55|188.57|187.37|186.3|185.1|2920
1587272400000|2020-04-19 05:00:00|186.74|185.54|181.23|180.03|187.08|185.88|180.7|179.5|3927
1587276000000|2020-04-19 06:00:00|181.24|180.04|184.3|183.1|184.96|183.76|179.85|178.65|4589
1587279600000|2020-04-19 07:00:00|184.31|183.11|183.14|181.94|184.88|183.68|182.85|181.65|3265
1587283200000|2020-04-19 08:00:00|183.15|181.95|183.67|182.47|183.89|182.69|182|180.8|2765
1587286800000|2020-04-19 09:00:00|183.66|182.46|184.91|183.71|185.15|183.95|182.55|181.35|3212
1587290400000|2020-04-19 10:00:00|184.85|183.65|184.06|182.86|185.44|184.24|183.46|182.26|3380
1587294000000|2020-04-19 11:00:00|184.05|182.85|183.74|182.54|184.08|182.88|182.54|181.34|2642
1587297600000|2020-04-19 12:00:00|183.75|182.55|183.69|182.49|183.98|182.78|182.84|181.64|2866
1587301200000|2020-04-19 13:00:00|183.68|182.48|180.83|179.63|183.7|182.5|179.98|178.78|3957
1587304800000|2020-04-19 14:00:00|180.84|179.64|180.11|178.91|180.98|179.78|177.37|176.17|5713
1587308400000|2020-04-19 15:00:00|180.12|178.92|179.71|178.51|180.58|179.38|178.84|177.64|3520
1587312000000|2020-04-19 16:00:00|179.7|178.5|181.77|180.57|181.87|180.67|178.96|177.76|3829
1587315600000|2020-04-19 17:00:00|181.76|180.56|182.89|181.69|183.55|182.35|181.37|180.17|3413
1587319200000|2020-04-19 18:00:00|182.9|181.7|182.94|181.74|183.08|181.88|181.73|180.53|2782
1587322800000|2020-04-19 19:00:00|182.93|181.73|182.02|180.82|183.07|181.87|181.37|180.17|3046
1587326400000|2020-04-19 20:00:00|182.03|180.83|182.1|180.9|182.41|181.21|180.9|179.7|2235
1587330000000|2020-04-19 21:00:00|182.09|180.89|183.95|182.75|184.35|183.15|182.08|180.88|1866
1587333600000|2020-04-19 22:00:00|183.96|182.76|183.41|182.21|184.3|183.1|182.17|180.97|4236
1587337200000|2020-04-19 23:00:00|183.4|182.2|180.88|179.68|184.22|183.02|180.4|179.2|3729
1587340800000|2020-04-20 00:00:00|180.86|179.66|183.08|181.88|183.36|182.16|179.56|178.36|5103
1587344400000|2020-04-20 01:00:00|183.07|181.87|182.92|181.72|183.32|182.12|182.32|181.12|3183
1587348000000|2020-04-20 02:00:00|182.93|181.73|184.33|183.13|184.66|183.46|182.3|181.1|3798
1587351600000|2020-04-20 03:00:00|184.34|183.14|184.89|183.69|185.16|183.96|183.93|182.73|4061
1587355200000|2020-04-20 04:00:00|184.88|183.68|184.9|183.7|187.32|186.12|184.68|183.48|4118
1587358800000|2020-04-20 05:00:00|184.93|183.73|184.86|183.66|185.3|184.1|183.52|182.32|3614
1587362400000|2020-04-20 06:00:00|184.85|183.65|184.19|182.99|185.17|183.97|183.24|182.04|3215
1587366000000|2020-04-20 07:00:00|184.18|182.98|184.9|183.7|184.91|183.71|183.54|182.34|3163
1587369600000|2020-04-20 08:00:00|184.89|183.69|182.92|181.72|184.93|183.73|182.09|180.89|4409
1587373200000|2020-04-20 09:00:00|182.91|181.71|182.93|181.73|183.37|182.17|181.9|180.7|3383
1587376800000|2020-04-20 10:00:00|182.92|181.72|181.22|180.02|182.93|181.73|179.43|178.23|4926
1587380400000|2020-04-20 11:00:00|181.21|180.01|176.73|175.53|181.35|180.15|176.4|175.2|4682
1587384000000|2020-04-20 12:00:00|176.74|175.54|180.42|179.22|181.36|180.16|174.23|173.03|5546
1587387600000|2020-04-20 13:00:00|180.41|179.21|179.36|178.16|180.85|179.65|178.89|177.69|4215
1587391200000|2020-04-20 14:00:00|179.38|178.18|180.46|179.26|180.84|179.64|178.67|177.47|3560
1587394800000|2020-04-20 15:00:00|180.45|179.25|180.24|179.04|181.35|180.15|179.68|178.48|3278
1587398400000|2020-04-20 16:00:00|180.25|179.05|178.9|177.7|180.95|179.75|177.99|176.79|4290
1587402000000|2020-04-20 17:00:00|178.91|177.71|174.64|173.44|178.94|177.74|173.69|172.49|6598
1587405600000|2020-04-20 18:00:00|174.7|173.5|174.74|173.54|177.34|176.14|172.85|171.65|6494
1587409200000|2020-04-20 19:00:00|174.73|173.53|168.24|167.04|175.44|174.24|168.12|166.92|6798
1587412800000|2020-04-20 20:00:00|168.22|167.02|172.51|171.31|172.83|171.63|167.57|166.37|5996
1587416400000|2020-04-20 21:00:00|172.5|171.3|171.12|169.92|173.52|172.32|170.62|169.42|3165
1587420000000|2020-04-20 22:00:00|171.11|169.91|173.48|172.28|173.97|172.77|171.07|169.87|3908
1587423600000|2020-04-20 23:00:00|173.43|172.23|171.07|169.87|173.72|172.52|170.53|169.33|4708
1587427200000|2020-04-21 00:00:00|171.06|169.86|173.39|172.19|174.36|173.16|170.45|169.25|5372
1587430800000|2020-04-21 01:00:00|173.38|172.18|172.94|171.74|174.37|173.17|172.63|171.43|3587
1587434400000|2020-04-21 02:00:00|172.96|171.76|171.94|170.74|173.24|172.04|171.44|170.24|4330
1587438000000|2020-04-21 03:00:00|171.93|170.73|172.65|171.45|173.08|171.88|171.68|170.48|3678
1587441600000|2020-04-21 04:00:00|172.64|171.44|172.54|171.34|173.45|172.25|171.83|170.63|3531
1587445200000|2020-04-21 05:00:00|172.55|171.35|174.64|173.44|174.79|173.59|172.29|171.09|3768
1587448800000|2020-04-21 06:00:00|174.66|173.46|173.54|172.34|175.43|174.23|173.53|172.33|4014
1587452400000|2020-04-21 07:00:00|173.55|172.35|173.93|172.73|174.24|173.04|173.1|171.9|3280
1587456000000|2020-04-21 08:00:00|173.94|172.74|172.88|171.68|174.23|173.03|172.28|171.08|3535
1587459600000|2020-04-21 09:00:00|172.87|171.67|171.54|170.34|173.18|171.98|169.11|167.91|4915
1587463200000|2020-04-21 10:00:00|171.53|170.33|170.24|169.04|172.54|171.34|170.16|168.96|3682
1587466800000|2020-04-21 11:00:00|170.25|169.05|170.13|168.93|171.22|170.02|169.21|168.01|4440
1587470400000|2020-04-21 12:00:00|170.12|168.92|171.2|170|172.22|171.02|169.85|168.65|3595
1587474000000|2020-04-21 13:00:00|171.22|170.02|171.55|170.35|172.03|170.83|169.99|168.79|3409
1587477600000|2020-04-21 14:00:00|171.56|170.36|171.49|170.29|174.38|173.18|171.18|169.98|4541
1587481200000|2020-04-21 15:00:00|171.48|170.28|171.15|169.95|171.93|170.73|170.22|169.02|4643
1587484800000|2020-04-21 16:00:00|171.16|169.96|171.57|170.37|172.1|170.9|170.78|169.58|3678
1587488400000|2020-04-21 17:00:00|171.58|170.38|173.3|172.1|174.3|173.1|171.03|169.83|4938
1587492000000|2020-04-21 18:00:00|173.31|172.11|172.83|171.63|173.35|172.15|172.34|171.14|4728
1587495600000|2020-04-21 19:00:00|172.84|171.64|172.79|171.59|173.6|172.4|172.65|171.45|3705
1587499200000|2020-04-21 20:00:00|172.77|171.57|173.37|172.17|173.46|172.26|172.24|171.04|2807
1587502800000|2020-04-21 21:00:00|173.36|172.16|173.45|172.25|173.98|172.78|172.84|171.64|1873
1587506400000|2020-04-21 22:00:00|173.47|172.27|173.68|172.48|173.72|172.52|172.6|171.4|2296
1587510000000|2020-04-21 23:00:00|173.72|172.52|171.59|170.39|173.74|172.54|170.98|169.78|3455
1587513600000|2020-04-22 00:00:00|171.58|170.38|171.41|170.21|172.39|171.19|170.94|169.74|3840
1587517200000|2020-04-22 01:00:00|171.39|170.19|172.11|170.91|172.2|171|170.66|169.46|3435
1587520800000|2020-04-22 02:00:00|172.12|170.92|172.67|171.47|173.16|171.96|171.66|170.46|3259
1587524400000|2020-04-22 03:00:00|172.66|171.46|172.41|171.21|172.94|171.74|172.04|170.84|2469
1587528000000|2020-04-22 04:00:00|172.42|171.22|172.05|170.85|172.76|171.56|171.76|170.56|2335
1587531600000|2020-04-22 05:00:00|172.06|170.86|174.77|173.57|175|173.8|171.99|170.79|2798
1587535200000|2020-04-22 06:00:00|174.78|173.58|175.16|173.96|175.18|173.98|173.56|172.36|3777
1587538800000|2020-04-22 07:00:00|175.15|173.95|175.91|174.71|176.77|175.57|174.53|173.33|4135
1587542400000|2020-04-22 08:00:00|175.9|174.7|176.06|174.86|176.44|175.24|175.2|174|3083
1587546000000|2020-04-22 09:00:00|176.07|174.87|175.81|174.61|176.69|175.49|175.78|174.58|2173
1587549600000|2020-04-22 10:00:00|175.82|174.62|175.72|174.52|176.15|174.95|175.22|174.02|2147
1587553200000|2020-04-22 11:00:00|175.73|174.53|176.42|175.22|176.77|175.57|175.67|174.47|2191
1587556800000|2020-04-22 12:00:00|176.44|175.24|176.56|175.36|176.76|175.56|175.73|174.53|1979
1587560400000|2020-04-22 13:00:00|176.57|175.37|181.03|179.83|182.14|180.94|176.23|175.03|4873
1587564000000|2020-04-22 14:00:00|181.04|179.84|182.82|181.62|183.86|182.66|180.63|179.43|4732
1587567600000|2020-04-22 15:00:00|182.83|181.63|183.74|182.54|183.92|182.72|181.74|180.54|3544
1587571200000|2020-04-22 16:00:00|183.73|182.53|182.53|181.33|184.84|183.64|182.33|181.13|4737
1587574800000|2020-04-22 17:00:00|182.54|181.34|181.91|180.71|183.32|182.12|181.59|180.39|3818
1587578400000|2020-04-22 18:00:00|181.92|180.72|182.31|181.11|182.87|181.67|181.5|180.3|2959
1587582000000|2020-04-22 19:00:00|182.32|181.12|182.53|181.33|183.54|182.34|182.25|181.05|2379
1587585600000|2020-04-22 20:00:00|182.52|181.32|183.59|182.39|183.82|182.62|182.39|181.19|1884
1587589200000|2020-04-22 21:00:00|183.6|182.4|181.93|180.73|183.89|182.69|181.93|180.73|1663
1587592800000|2020-04-22 22:00:00|181.92|180.72|182.93|181.73|183.25|182.05|181.72|180.52|2051
1587596400000|2020-04-22 23:00:00|182.94|181.74|183.68|182.48|183.75|182.55|182.63|181.43|2428
1587600000000|2020-04-23 00:00:00|183.69|182.49|183.14|181.94|184.33|183.13|182.31|181.11|3604
1587603600000|2020-04-23 01:00:00|183.13|181.93|186.85|185.65|187.72|186.52|182.93|181.73|4403
1587607200000|2020-04-23 02:00:00|186.84|185.64|184.66|183.46|187.58|186.38|184.65|183.45|3797
1587610800000|2020-04-23 03:00:00|184.67|183.47|183.46|182.26|185.51|184.31|183.46|182.26|3526
1587614400000|2020-04-23 04:00:00|183.48|182.28|183.87|182.67|183.87|182.67|182.31|181.11|3486
1587618000000|2020-04-23 05:00:00|183.86|182.66|182.47|181.27|184.32|183.12|182.46|181.26|3063
1587621600000|2020-04-23 06:00:00|182.48|181.28|179.52|178.32|182.48|181.28|179.31|178.11|5022
1587625200000|2020-04-23 07:00:00|179.51|178.31|180.66|179.46|181.25|180.05|179.15|177.95|2717
1587628800000|2020-04-23 08:00:00|180.65|179.45|181.56|180.36|182.59|181.39|179.95|178.75|3277
1587632400000|2020-04-23 09:00:00|181.55|180.35|182.89|181.69|182.9|181.7|180.85|179.65|2928
1587636000000|2020-04-23 10:00:00|182.88|181.68|181.57|180.37|183.38|182.18|181.55|180.35|3137
1587639600000|2020-04-23 11:00:00|181.58|180.38|184.4|183.2|184.91|183.71|181.43|180.23|3513
1587643200000|2020-04-23 12:00:00|184.41|183.21|185.28|184.08|185.95|184.75|183.99|182.79|4489
1587646800000|2020-04-23 13:00:00|185.27|184.07|186.71|185.51|187.51|186.31|184.03|182.83|4916
1587650400000|2020-04-23 14:00:00|186.7|185.5|190.24|189.04|194.88|193.68|186.65|185.45|7429
1587654000000|2020-04-23 15:00:00|190.23|189.03|190.08|188.88|191.65|190.45|188.33|187.13|5033
1587657600000|2020-04-23 16:00:00|190.07|188.87|188.34|187.14|191.48|190.28|187.69|186.49|5079
1587661200000|2020-04-23 17:00:00|188.35|187.15|190.19|188.99|190.33|189.13|188.34|187.14|3087
1587664800000|2020-04-23 18:00:00|190.18|188.98|190.11|188.91|190.67|189.47|189.33|188.13|2931
1587668400000|2020-04-23 19:00:00|190.1|188.9|190.04|188.84|190.45|189.25|189.55|188.35|3062
1587672000000|2020-04-23 20:00:00|190.05|188.85|189.64|188.44|190.63|189.43|189.63|188.43|2033
1587675600000|2020-04-23 21:00:00|189.62|188.42|191.28|190.08|191.63|190.43|189.6|188.4|1798
1587679200000|2020-04-23 22:00:00|191.31|190.11|189.67|188.47|191.49|190.29|189.53|188.33|2555
1587682800000|2020-04-23 23:00:00|189.65|188.45|186.25|185.05|189.77|188.57|183.83|182.63|4577
1587686400000|2020-04-24 00:00:00|186.24|185.04|187.08|185.88|187.69|186.49|185.78|184.58|3897
1587690000000|2020-04-24 01:00:00|187.07|185.87|187.5|186.3|188.33|187.13|186.84|185.64|3612
1587693600000|2020-04-24 02:00:00|187.49|186.29|189.19|187.99|189.53|188.33|187.41|186.21|2788
1587697200000|2020-04-24 03:00:00|189.18|187.98|188.99|187.79|190.17|188.97|188.64|187.44|3012
1587700800000|2020-04-24 04:00:00|188.98|187.78|189.44|188.24|189.72|188.52|188.22|187.02|3270
1587704400000|2020-04-24 05:00:00|189.45|188.25|187.24|186.04|189.53|188.33|187.22|186.02|2704
1587708000000|2020-04-24 06:00:00|187.27|186.07|189.04|187.84|189.18|187.98|187.11|185.91|2909
1587711600000|2020-04-24 07:00:00|189.03|187.83|190.2|189|190.43|189.23|188.59|187.39|3103
1587715200000|2020-04-24 08:00:00|190.21|189.01|189.24|188.04|190.38|189.18|188.12|186.92|3933
1587718800000|2020-04-24 09:00:00|189.25|188.05|189.49|188.29|190.4|189.2|189.11|187.91|3932
1587722400000|2020-04-24 10:00:00|189.48|188.28|188.77|187.57|189.48|188.28|187.41|186.21|3271
1587726000000|2020-04-24 11:00:00|188.78|187.58|186.89|185.69|188.96|187.76|186.13|184.93|3604
1587729600000|2020-04-24 12:00:00|186.86|185.66|187.6|186.4|188.23|187.03|186.1|184.9|3272
1587733200000|2020-04-24 13:00:00|187.58|186.38|187.31|186.11|188.38|187.18|187.24|186.04|2540
1587736800000|2020-04-24 14:00:00|187.3|186.1|187.85|186.65|187.98|186.78|185.66|184.46|4094
1587740400000|2020-04-24 15:00:00|187.83|186.63|188.26|187.06|188.64|187.44|187.34|186.14|2466
1587744000000|2020-04-24 16:00:00|188.25|187.05|188.65|187.45|188.79|187.59|187.27|186.07|3017
1587747600000|2020-04-24 17:00:00|188.66|187.46|188.6|187.4|188.8|187.6|188.03|186.83|2391
1587751200000|2020-04-24 18:00:00|188.59|187.39|189.03|187.83|189.79|188.59|188.58|187.38|4059
1587754800000|2020-04-24 19:00:00|189.02|187.82|189.23|188.03|189.25|188.05|188.11|186.91|2759
1587758400000|2020-04-24 20:00:00|189.22|188.02|188.74|187.54|189.9|188.7|188.67|187.47|2991
1587798000000|2020-04-25 07:00:00|197.29|196.09|195.49|194.29|197.3|196.1|194.66|193.46|3309
1587801600000|2020-04-25 08:00:00|195.48|194.28|194.37|193.17|196|194.8|193.39|192.19|3753
1587805200000|2020-04-25 09:00:00|194.36|193.16|195.3|194.1|195.57|194.37|193.73|192.53|2303
1587808800000|2020-04-25 10:00:00|195.31|194.11|195.44|194.24|195.79|194.59|194.33|193.13|2580
1587812400000|2020-04-25 11:00:00|195.45|194.25|194.23|193.03|196.68|195.48|193.52|192.32|3959
1587816000000|2020-04-25 12:00:00|194.24|193.04|194.96|193.76|195.25|194.05|194.21|193.01|2313
1587819600000|2020-04-25 13:00:00|194.97|193.77|196.9|195.7|196.91|195.71|194.95|193.75|3027
1587823200000|2020-04-25 14:00:00|196.92|195.72|196.2|195|197.17|195.97|194.89|193.69|3905
1587826800000|2020-04-25 15:00:00|196.21|195.01|194.05|192.85|198.52|197.32|193.86|192.66|4059
1587830400000|2020-04-25 16:00:00|194.09|192.89|194.86|193.66|195.64|194.44|192.91|191.71|4611
1587834000000|2020-04-25 17:00:00|194.85|193.65|194.7|193.5|195.08|193.88|193.81|192.61|3224
1587837600000|2020-04-25 18:00:00|194.71|193.51|194.44|193.24|194.73|193.53|193.68|192.48|2666
1587841200000|2020-04-25 19:00:00|194.42|193.22|194.71|193.51|195.16|193.96|194.02|192.82|2467
1587844800000|2020-04-25 20:00:00|194.78|193.58|194.82|193.62|195.21|194.01|194.76|193.56|861
1587848400000|2020-04-25 21:00:00|194.8|193.6|193.6|192.4|194.8|193.6|192.43|191.23|1086
1587852000000|2020-04-25 22:00:00|193.61|192.41|194.15|192.95|194.5|193.3|193.41|192.21|974
1587855600000|2020-04-25 23:00:00|194.2|193|195.04|193.84|195.24|194.04|193.39|192.19|1573
1587859200000|2020-04-26 00:00:00|195.05|193.85|196.29|195.09|196.36|195.16|194.51|193.31|1940
1587862800000|2020-04-26 01:00:00|196.3|195.1|195.86|194.66|196.46|195.26|195.4|194.2|2562
1587866400000|2020-04-26 02:00:00|195.87|194.67|195.83|194.63|196.44|195.24|195.5|194.3|2327
1587870000000|2020-04-26 03:00:00|195.82|194.62|195.67|194.47|195.97|194.77|195.16|193.96|2157
1587873600000|2020-04-26 04:00:00|195.68|194.48|195.2|194|195.68|194.48|194.68|193.48|2272
1587877200000|2020-04-26 05:00:00|195.21|194.01|193.31|192.11|195.21|194.01|193.23|192.03|2176
1587880800000|2020-04-26 06:00:00|193.29|192.09|194.43|193.23|194.52|193.32|193.15|191.95|2888
1587884400000|2020-04-26 07:00:00|194.42|193.22|194.32|193.12|194.9|193.7|193.89|192.69|2448
1587888000000|2020-04-26 08:00:00|194.3|193.1|194.73|193.53|194.74|193.54|193.8|192.6|2338
1587891600000|2020-04-26 09:00:00|194.72|193.52|196.32|195.12|196.69|195.49|194.51|193.31|3640
1587895200000|2020-04-26 10:00:00|196.31|195.11|197.7|196.5|197.95|196.75|195.79|194.59|3964
1587898800000|2020-04-26 11:00:00|197.73|196.53|197.73|196.53|198.51|197.31|196.82|195.62|6330
1587902400000|2020-04-26 12:00:00|197.74|196.54|197.55|196.35|198.31|197.11|194.08|192.88|4525
1587906000000|2020-04-26 13:00:00|197.54|196.34|199.91|198.71|200.12|198.92|197.54|196.34|4224
1587909600000|2020-04-26 14:00:00|199.92|198.72|197.86|196.66|200.48|199.28|197.16|195.96|4475
1587913200000|2020-04-26 15:00:00|197.85|196.65|194.68|193.48|197.85|196.65|194.29|193.09|4327
1587916800000|2020-04-26 16:00:00|194.67|193.47|195.52|194.32|195.85|194.65|194.23|193.03|2551
1587920400000|2020-04-26 17:00:00|195.51|194.31|195.59|194.39|195.76|194.56|194.89|193.69|2825
1587924000000|2020-04-26 18:00:00|195.6|194.4|195.9|194.7|196.03|194.83|195.21|194.01|2531
1587927600000|2020-04-26 19:00:00|195.89|194.69|196.05|194.85|196.19|194.99|195.37|194.17|2351
1587931200000|2020-04-26 20:00:00|196.04|194.84|197.53|196.33|197.54|196.34|195.74|194.54|2476
1587934800000|2020-04-26 21:00:00|197.54|196.34|197.08|195.88|198.36|197.16|196.9|195.7|1622
1587938400000|2020-04-26 22:00:00|197.09|195.89|195.49|194.29|197.3|196.1|194.87|193.67|2529
1587942000000|2020-04-26 23:00:00|195.4|194.2|198.4|197.2|198.43|197.23|195.38|194.18|3091
1587945600000|2020-04-27 00:00:00|198.41|197.21|198.73|197.53|199.58|198.38|197.47|196.27|4370
1587949200000|2020-04-27 01:00:00|198.72|197.52|197.69|196.49|199.84|198.64|197.22|196.02|4291
1587952800000|2020-04-27 02:00:00|197.67|196.47|198.61|197.41|198.7|197.5|197.5|196.3|2312
1587956400000|2020-04-27 03:00:00|198.62|197.42|197.97|196.77|199.13|197.93|197.76|196.56|2778
1587960000000|2020-04-27 04:00:00|197.96|196.76|198.25|197.05|198.46|197.26|197.45|196.25|2188
1587963600000|2020-04-27 05:00:00|198.24|197.04|196.52|195.32|198.37|197.17|196.2|195|2712
1587967200000|2020-04-27 06:00:00|196.5|195.3|195.14|193.94|197.07|195.87|195.1|193.9|3281
1587970800000|2020-04-27 07:00:00|195.15|193.95|196.94|195.74|196.98|195.78|194.4|193.2|2772
1587974400000|2020-04-27 08:00:00|196.93|195.73|196.56|195.36|197.95|196.75|196.18|194.98|3303
1587978000000|2020-04-27 09:00:00|196.57|195.37|196.57|195.37|197.3|196.1|195.65|194.45|1824
1587981600000|2020-04-27 10:00:00|196.58|195.38|195.74|194.54|196.94|195.74|195.31|194.11|1956
1587985200000|2020-04-27 11:00:00|195.73|194.53|196.7|195.5|197.06|195.86|195.45|194.25|2531
1587988800000|2020-04-27 12:00:00|196.71|195.51|195.83|194.63|197.02|195.82|194.95|193.75|3049
1587992400000|2020-04-27 13:00:00|195.84|194.64|195.19|193.99|196.29|195.09|193.01|191.81|3985
1587996000000|2020-04-27 14:00:00|195.2|194|192.72|191.52|195.21|194.01|190.32|189.12|4370
1587999600000|2020-04-27 15:00:00|192.74|191.54|193.6|192.4|194.47|193.27|192.2|191|3616
1588003200000|2020-04-27 16:00:00|193.59|192.39|193.33|192.13|194.2|193|192.85|191.65|3392
1588006800000|2020-04-27 17:00:00|193.31|192.11|192.72|191.52|193.32|192.12|192.01|190.81|2598
1588010400000|2020-04-27 18:00:00|192.73|191.53|194.44|193.24|194.58|193.38|192.69|191.49|2328
1588014000000|2020-04-27 19:00:00|194.45|193.25|194.83|193.63|194.97|193.77|194.27|193.07|2796
1588017600000|2020-04-27 20:00:00|194.82|193.62|194.28|193.08|195.36|194.16|194.22|193.02|1670
1588021200000|2020-04-27 21:00:00|194.27|193.07|195.68|194.48|196.69|195.49|194.16|192.96|1785
1588024800000|2020-04-27 22:00:00|195.67|194.47|197.66|196.46|197.76|196.56|195.15|193.95|3445
1588028400000|2020-04-27 23:00:00|197.71|196.51|197.41|196.21|197.96|196.76|196.44|195.24|3410
1588032000000|2020-04-28 00:00:00|197.42|196.22|195.88|194.68|197.5|196.3|195.31|194.11|3378
1588035600000|2020-04-28 01:00:00|195.9|194.7|194.2|193|196.08|194.88|194.2|193|3226
1588039200000|2020-04-28 02:00:00|194.19|192.99|194.91|193.71|195.13|193.93|193.33|192.13|2680
1588042800000|2020-04-28 03:00:00|194.92|193.72|195.42|194.22|195.49|194.29|194.06|192.86|2818
1588046400000|2020-04-28 04:00:00|195.43|194.23|195.03|193.83|195.64|194.44|193.14|191.94|3149
1588050000000|2020-04-28 05:00:00|195.02|193.82|195.51|194.31|195.83|194.63|194.2|193|3159
1588053600000|2020-04-28 06:00:00|195.5|194.3|196.43|195.23|196.58|195.38|194.76|193.56|3060
1588057200000|2020-04-28 07:00:00|196.42|195.22|196.1|194.9|196.47|195.27|195.52|194.32|2505
1588060800000|2020-04-28 08:00:00|196.13|194.93|194.73|193.53|196.28|195.08|194.73|193.53|2555
1588064400000|2020-04-28 09:00:00|194.74|193.54|196.71|195.51|196.86|195.66|194.69|193.49|2487
1588068000000|2020-04-28 10:00:00|196.72|195.52|197.44|196.24|197.92|196.72|196.04|194.84|3325
1588071600000|2020-04-28 11:00:00|197.43|196.23|196.92|195.72|197.78|196.58|196.91|195.71|2707
1588075200000|2020-04-28 12:00:00|196.93|195.73|198.05|196.85|198.26|197.06|196.25|195.05|3091
1588078800000|2020-04-28 13:00:00|198.04|196.84|196.73|195.53|198.47|197.27|196.71|195.51|2952
1588082400000|2020-04-28 14:00:00|196.74|195.54|195.22|194.02|197.34|196.14|195.22|194.02|3091
1588086000000|2020-04-28 15:00:00|195.21|194.01|196.34|195.14|196.47|195.27|194.93|193.73|3409
1588089600000|2020-04-28 16:00:00|196.33|195.13|196.7|195.5|197.47|196.27|196.19|194.99|2777
1588093200000|2020-04-28 17:00:00|196.71|195.51|196.62|195.42|197.12|195.92|195.98|194.78|1828
1588096800000|2020-04-28 18:00:00|196.63|195.43|197.6|196.4|197.78|196.58|196.62|195.42|2074
1588100400000|2020-04-28 19:00:00|197.59|196.39|196.41|195.21|197.91|196.71|196.25|195.05|2400
1588104000000|2020-04-28 20:00:00|196.4|195.2|197.16|195.96|197.37|196.17|195.98|194.78|1833
1588107600000|2020-04-28 21:00:00|197.15|195.95|197.25|196.05|197.27|196.07|196.65|195.45|1457
1588111200000|2020-04-28 22:00:00|197.24|196.04|197.99|196.79|198.07|196.87|196.96|195.76|2065
1588114800000|2020-04-28 23:00:00|197.98|196.78|197.34|196.14|198.52|197.32|197.34|196.14|2553
1588118400000|2020-04-29 00:00:00|197.33|196.13|197.57|196.37|198.39|197.19|197.33|196.13|2684
1588122000000|2020-04-29 01:00:00|197.56|196.36|198.29|197.09|198.48|197.28|197.36|196.16|2204
1588125600000|2020-04-29 02:00:00|198.3|197.1|198.85|197.65|200.49|199.29|198.03|196.83|4491
1588129200000|2020-04-29 03:00:00|198.86|197.66|199.04|197.84|199.79|198.59|198.75|197.55|3330
1588132800000|2020-04-29 04:00:00|199.05|197.85|199.76|198.56|199.76|198.56|198.5|197.3|2239
1588136400000|2020-04-29 05:00:00|199.75|198.55|200.28|199.08|200.31|199.11|199.38|198.18|2924
1588140000000|2020-04-29 06:00:00|200.31|199.11|206.51|205.31|208.01|206.81|200.3|199.1|6280
1588143600000|2020-04-29 07:00:00|206.5|205.3|206.24|205.04|206.92|205.72|205.19|203.99|3689
1588147200000|2020-04-29 08:00:00|206.25|205.05|206.05|204.85|206.94|205.74|205.8|204.6|2674
1588150800000|2020-04-29 09:00:00|206.03|204.83|207.1|205.9|207.58|206.38|205.94|204.74|3372
1588154400000|2020-04-29 10:00:00|207.08|205.88|208.89|207.69|209.79|208.59|206.79|205.59|5115
1588158000000|2020-04-29 11:00:00|208.9|207.7|208.59|207.39|210.71|209.51|208.13|206.93|4213
1588161600000|2020-04-29 12:00:00|208.61|207.41|211.16|209.96|211.42|210.22|208.57|207.37|3885
1588165200000|2020-04-29 13:00:00|211.17|209.97|209.53|208.33|212.12|210.92|208.6|207.4|5813
1588168800000|2020-04-29 14:00:00|209.54|208.34|210.54|209.34|210.64|209.44|208.78|207.58|3610
1588172400000|2020-04-29 15:00:00|210.55|209.35|210.88|209.68|211.18|209.98|209.57|208.37|2435
1588176000000|2020-04-29 16:00:00|210.9|209.7|215.46|214.26|219.91|218.71|210.25|209.05|7547
1588179600000|2020-04-29 17:00:00|215.47|214.27|216.19|214.99|218.69|217.49|215.07|213.87|7511
1588183200000|2020-04-29 18:00:00|216.22|215.02|215.43|214.23|235.45|215.45|212.39|211.19|6133
1588186800000|2020-04-29 19:00:00|215.44|214.24|216.87|215.67|217.5|216.3|215.41|214.21|3948
1588190400000|2020-04-29 20:00:00|216.85|215.65|217.54|216.34|217.62|216.42|216.49|215.29|4070
1588194000000|2020-04-29 21:00:00|217.55|216.35|216.25|215.05|217.73|216.53|215.39|214.19|3881
1588197600000|2020-04-29 22:00:00|216.24|215.04|215.64|214.44|216.36|215.16|213.75|212.55|5032
1588201200000|2020-04-29 23:00:00|215.65|214.45|216.22|215.02|216.45|215.25|215.37|214.17|4298
1588204800000|2020-04-30 00:00:00|216.23|215.03|217.64|216.44|217.72|216.52|215.16|213.96|3800
1588208400000|2020-04-30 01:00:00|217.63|216.43|218.24|217.04|219.41|218.21|217.25|216.05|3511
1588212000000|2020-04-30 02:00:00|218.25|217.05|219.25|218.05|219.62|218.42|217.4|216.2|3776
1588215600000|2020-04-30 03:00:00|219.24|218.04|226.53|225.33|226.86|225.66|218.32|217.12|7109
1588219200000|2020-04-30 04:00:00|226.46|225.26|223.66|222.46|226.49|225.29|221.33|220.13|6510
1588222800000|2020-04-30 05:00:00|223.65|222.45|226.94|225.74|227.83|226.63|223.6|222.4|5759
1588226400000|2020-04-30 06:00:00|226.95|225.75|224.16|222.96|228.05|226.85|224.13|222.93|6052
1588230000000|2020-04-30 07:00:00|224.17|222.97|221.08|219.88|224.55|223.35|217.6|216.4|6668
1588233600000|2020-04-30 08:00:00|221.07|219.87|217.4|216.2|221.52|220.32|217.39|216.19|4862
1588237200000|2020-04-30 09:00:00|217.39|216.19|207.28|206.08|217.39|216.19|207.28|206.08|8528
1588240800000|2020-04-30 10:00:00|207.24|206.04|213.03|211.83|213.34|212.14|203.48|202.28|7654
1588244400000|2020-04-30 11:00:00|213.04|211.84|212.53|211.33|214.98|213.78|212.49|211.29|5979
1588248000000|2020-04-30 12:00:00|212.56|211.36|209.74|208.54|214.09|212.89|208.29|207.09|6324
1588251600000|2020-04-30 13:00:00|209.73|208.53|212.01|210.81|213.13|211.93|208.73|207.53|5804
1588255200000|2020-04-30 14:00:00|212.02|210.82|212.15|210.95|213|211.8|211.3|210.1|4322
1588258800000|2020-04-30 15:00:00|212.17|210.97|209.06|207.86|212.62|211.42|207.11|205.91|4796
1588262400000|2020-04-30 16:00:00|209.03|207.83|208.13|206.93|210.98|209.78|205.15|203.95|6097
1588266000000|2020-04-30 17:00:00|208.14|206.94|206.64|205.44|208.31|207.11|203.12|201.92|7738
1588269600000|2020-04-30 18:00:00|206.63|205.43|209.85|208.65|211.04|209.84|206.63|205.43|7167
1588273200000|2020-04-30 19:00:00|209.86|208.66|212.2|211|213.48|212.28|209.8|208.6|5791
1588276800000|2020-04-30 20:00:00|212.25|211.05|212.38|211.18|213.21|212.01|210.97|209.77|5578
1588280400000|2020-04-30 21:00:00|212.36|211.16|209.84|208.64|212.79|211.59|209.41|208.21|3478
1588284000000|2020-04-30 22:00:00|209.8|208.6|211.08|209.88|211.11|209.91|207.79|206.59|5133
1588287600000|2020-04-30 23:00:00|211.14|209.94|206.85|205.65|211.33|210.13|206.03|204.83|5798
1588291200000|2020-05-01 00:00:00|206.83|205.63|209.65|208.45|210.25|209.05|206.74|205.54|5899
1588294800000|2020-05-01 01:00:00|209.64|208.44|208.81|207.61|210.4|209.2|208.56|207.36|4383
1588298400000|2020-05-01 02:00:00|208.8|207.6|210.75|209.55|211.15|209.95|208.46|207.26|3500
1588302000000|2020-05-01 03:00:00|210.77|209.57|209.5|208.3|211.03|209.83|208.65|207.45|4525
1588305600000|2020-05-01 04:00:00|209.51|208.31|212.85|211.65|213.1|211.9|209.5|208.3|4034
1588309200000|2020-05-01 05:00:00|212.86|211.66|215.07|213.87|215.72|214.52|212.17|210.97|4806
1588312800000|2020-05-01 06:00:00|215.06|213.86|213.64|212.44|215.06|213.86|213.13|211.93|3438
1588316400000|2020-05-01 07:00:00|213.65|212.45|213.49|212.29|214.38|213.18|210.85|209.65|3912
1588320000000|2020-05-01 08:00:00|213.48|212.28|214.1|212.9|214.29|213.09|212.52|211.32|3758
1588323600000|2020-05-01 09:00:00|214.09|212.89|215.29|214.09|215.55|214.35|213.4|212.2|3626
1588327200000|2020-05-01 10:00:00|215.3|214.1|215.73|214.53|215.73|214.53|214.03|212.83|3991
1588330800000|2020-05-01 11:00:00|215.75|214.55|216.11|214.91|218.01|216.81|214.69|213.49|5140
1588334400000|2020-05-01 12:00:00|216.1|214.9|213.65|212.45|216.39|215.19|211.75|210.55|5480
1588338000000|2020-05-01 13:00:00|213.66|212.46|211.55|210.35|214.52|213.32|210.89|209.69|4701
1588341600000|2020-05-01 14:00:00|211.56|210.36|212.84|211.64|213.19|211.99|210.36|209.16|5008
1588345200000|2020-05-01 15:00:00|212.83|211.63|210.54|209.34|213.62|212.42|210.54|209.34|4108
1588348800000|2020-05-01 16:00:00|210.53|209.33|210.59|209.39|211.87|210.67|209.1|207.9|6201
1588352400000|2020-05-01 17:00:00|210.6|209.4|211.47|210.27|211.52|210.32|209.89|208.69|4379
1588356000000|2020-05-01 18:00:00|211.48|210.28|210.67|209.47|212.49|211.29|210.61|209.41|3531
1588359600000|2020-05-01 19:00:00|210.66|209.46|209.89|208.69|211.01|209.81|209.33|208.13|4089
1588363200000|2020-05-01 20:00:00|209.9|208.7|210.52|209.32|210.66|209.46|208.92|207.72|3436
1588402800000|2020-05-02 07:00:00|213.22|212.02|211.81|210.61|213.31|212.11|211.35|210.15|2416
1588406400000|2020-05-02 08:00:00|211.82|210.62|211.51|210.31|212.64|211.44|211.14|209.94|3391
1588410000000|2020-05-02 09:00:00|211.5|210.3|212.73|211.53|212.82|211.62|211.5|210.3|3131
1588413600000|2020-05-02 10:00:00|212.74|211.54|212.9|211.7|213.32|212.12|212.47|211.27|3026
1588417200000|2020-05-02 11:00:00|212.91|211.71|213.14|211.94|213.9|212.7|212.89|211.69|3007
1588420800000|2020-05-02 12:00:00|213.13|211.93|213.32|212.12|214.45|213.25|213.01|211.81|3572
1588424400000|2020-05-02 13:00:00|213.33|212.13|214.04|212.84|214.09|212.89|213.22|212.02|2833
1588428000000|2020-05-02 14:00:00|214.03|212.83|214.13|212.93|214.92|213.72|213.7|212.5|3724
1588431600000|2020-05-02 15:00:00|214.14|212.94|213.78|212.58|214.89|213.69|212.64|211.44|3827
1588435200000|2020-05-02 16:00:00|213.79|212.59|215.03|213.83|216.08|214.88|213.53|212.33|4499
1588438800000|2020-05-02 17:00:00|215.04|213.84|215.28|214.08|215.7|214.5|214.48|213.28|3917
1588442400000|2020-05-02 18:00:00|215.29|214.09|213.42|212.22|215.3|214.1|212.45|211.25|4882
1588446000000|2020-05-02 19:00:00|213.41|212.21|214.3|213.1|214.49|213.29|212.55|211.35|3752
1588449600000|2020-05-02 20:00:00|214.28|213.08|214.81|213.61|214.83|213.63|213.67|212.47|3111
1588453200000|2020-05-02 21:00:00|214.82|213.62|214.61|213.41|214.84|213.64|213.93|212.73|2534
1588456800000|2020-05-02 22:00:00|214.62|213.42|214.83|213.63|214.87|213.67|214|212.8|2907
1588460400000|2020-05-02 23:00:00|214.84|213.64|214.78|213.58|215.17|213.97|214.29|213.09|2989
1588464000000|2020-05-03 00:00:00|214.77|213.57|218.14|216.94|218.52|217.32|214.35|213.15|5016
1588467600000|2020-05-03 01:00:00|218.19|216.99|217.92|216.72|219.79|218.59|216.96|215.76|5056
1588471200000|2020-05-03 02:00:00|217.9|216.7|217.38|216.18|218.94|217.74|217.37|216.17|3926
1588474800000|2020-05-03 03:00:00|217.37|216.17|218.81|217.61|219.26|218.06|217.37|216.17|3978
1588478400000|2020-05-03 04:00:00|218.78|217.58|217.92|216.72|219.21|218.01|217.86|216.66|3039
1588482000000|2020-05-03 05:00:00|217.9|216.7|217.31|216.11|218.09|216.89|216.96|215.76|2531
1588485600000|2020-05-03 06:00:00|217.32|216.12|214.62|213.42|217.45|216.25|213.44|212.24|4585
1588489200000|2020-05-03 07:00:00|214.57|213.37|214.42|213.22|215.35|214.15|213.98|212.78|2833
1588492800000|2020-05-03 08:00:00|214.41|213.21|215.18|213.98|215.48|214.28|213.91|212.71|2722
1588496400000|2020-05-03 09:00:00|215.19|213.99|216.1|214.9|216.21|215.01|215.12|213.92|1893
1588500000000|2020-05-03 10:00:00|216.11|214.91|214.59|213.39|216.62|215.42|214.07|212.87|3506
1588503600000|2020-05-03 11:00:00|214.58|213.38|214.79|213.59|215.8|214.6|214.51|213.31|3417
1588507200000|2020-05-03 12:00:00|214.8|213.6|213.49|212.29|214.8|213.6|211.52|210.32|4941
1588510800000|2020-05-03 13:00:00|213.48|212.28|213.24|212.04|213.86|212.66|211.81|210.61|5064
1588514400000|2020-05-03 14:00:00|213.26|212.06|208.49|207.29|213.26|212.06|208.22|207.02|5471
1588518000000|2020-05-03 15:00:00|208.47|207.27|208.95|207.75|209.94|208.74|205.86|204.66|5406
1588521600000|2020-05-03 16:00:00|208.94|207.74|209.6|208.4|210.41|209.21|207.84|206.64|3649
1588525200000|2020-05-03 17:00:00|209.59|208.39|208.84|207.64|210.43|209.23|207.88|206.68|3103
1588528800000|2020-05-03 18:00:00|208.85|207.65|208.74|207.54|209.83|208.63|208.49|207.29|3304
1588532400000|2020-05-03 19:00:00|208.71|207.51|209.57|208.37|209.78|208.58|208.57|207.37|2894
1588536000000|2020-05-03 20:00:00|209.56|208.36|208.62|207.42|209.79|208.59|207.62|206.42|3094
1588539600000|2020-05-03 21:00:00|208.61|207.41|210.16|208.96|211.3|210.1|207.91|206.71|2530
1588543200000|2020-05-03 22:00:00|210.17|208.97|210.69|209.49|212.24|211.04|210.17|208.97|4711
1588546800000|2020-05-03 23:00:00|210.65|209.45|210.74|209.54|211.28|210.08|210.16|208.96|3832
1588550400000|2020-05-04 00:00:00|210.73|209.53|208.48|207.28|211.47|210.27|208.32|207.12|4382
1588554000000|2020-05-04 01:00:00|208.49|207.29|204.4|203.2|209.42|208.22|202.83|201.63|6588
1588557600000|2020-05-04 02:00:00|204.39|203.19|204.48|203.28|205.92|204.72|203.65|202.45|3635
1588561200000|2020-05-04 03:00:00|204.49|203.29|204.31|203.11|205.2|204|203.62|202.42|3205
1588564800000|2020-05-04 04:00:00|204.32|203.12|199.87|198.67|204.33|203.13|198.19|196.99|5777
1588568400000|2020-05-04 05:00:00|199.86|198.66|198.97|197.77|200.56|199.36|195.87|194.67|6893
1588572000000|2020-05-04 06:00:00|198.96|197.76|199.82|198.62|200.69|199.49|198.23|197.03|4223
1588575600000|2020-05-04 07:00:00|199.81|198.61|200.25|199.05|200.38|199.18|198.21|197.01|3615
1588579200000|2020-05-04 08:00:00|200.24|199.04|203.01|201.81|203.07|201.87|200.17|198.97|3957
1588582800000|2020-05-04 09:00:00|203.05|201.85|199.79|198.59|203.11|201.91|199.04|197.84|4446
1588586400000|2020-05-04 10:00:00|199.81|198.61|199.59|198.39|201.78|200.58|198.82|197.62|4416
1588590000000|2020-05-04 11:00:00|199.6|198.4|200.5|199.3|201.43|200.23|199.09|197.89|3523
1588593600000|2020-05-04 12:00:00|200.51|199.31|202.18|200.98|203.96|202.76|200.15|198.95|4237
1588597200000|2020-05-04 13:00:00|202.17|200.97|206.65|205.45|206.87|205.67|202.17|200.97|4363
1588600800000|2020-05-04 14:00:00|206.66|205.46|204.64|203.44|207.9|206.7|204.63|203.43|4699
1588604400000|2020-05-04 15:00:00|204.65|203.45|206.94|205.74|207.24|206.04|204.65|203.45|3561
1588608000000|2020-05-04 16:00:00|206.95|205.75|205.49|204.29|207.75|206.55|204.11|202.91|4404
1588611600000|2020-05-04 17:00:00|205.5|204.3|204.43|203.23|206.14|204.94|203.4|202.2|4032
1588615200000|2020-05-04 18:00:00|204.44|203.24|204.87|203.67|206.15|204.95|204.44|203.24|3360
1588618800000|2020-05-04 19:00:00|204.85|203.65|204.55|203.35|205.83|204.63|203.62|202.42|3110
1588622400000|2020-05-04 20:00:00|204.53|203.33|207.99|206.79|208.45|207.25|204.49|203.29|3461
1588626000000|2020-05-04 21:00:00|208.04|206.84|209.65|208.45|209.73|208.53|206.88|205.68|3987
1588629600000|2020-05-04 22:00:00|209.59|208.39|208.2|207|210.01|208.81|207.69|206.49|3945
1588633200000|2020-05-04 23:00:00|208.26|207.06|207.52|206.32|209.13|207.93|206.48|205.28|3985
1588636800000|2020-05-05 00:00:00|207.53|206.33|209.35|208.15|209.46|208.26|207.36|206.16|3565
1588640400000|2020-05-05 01:00:00|209.34|208.14|208.57|207.37|209.4|208.2|207.31|206.11|2608
1588644000000|2020-05-05 02:00:00|208.58|207.38|206.57|205.37|208.65|207.45|206.12|204.92|2686
1588647600000|2020-05-05 03:00:00|206.56|205.36|206.93|205.73|207.4|206.2|205.34|204.14|3295
1588651200000|2020-05-05 04:00:00|206.92|205.72|210.74|209.54|211.33|210.13|206.9|205.7|4252
1588654800000|2020-05-05 05:00:00|210.75|209.55|209.46|208.26|212.7|211.5|209.34|208.14|4086
1588658400000|2020-05-05 06:00:00|209.45|208.25|210.02|208.82|210.5|209.3|208.45|207.25|3419
1588662000000|2020-05-05 07:00:00|210|208.8|209.39|208.19|211|209.8|209.17|207.97|4001
1588665600000|2020-05-05 08:00:00|209.38|208.18|210.03|208.83|210.49|209.29|208.71|207.51|3657
1588669200000|2020-05-05 09:00:00|210.02|208.82|207.5|206.3|210.46|209.26|207.38|206.18|3239
1588672800000|2020-05-05 10:00:00|207.48|206.28|204.1|202.9|207.49|206.29|202.15|200.95|5278
1588676400000|2020-05-05 11:00:00|204.11|202.91|204.25|203.05|205.51|204.31|203.67|202.47|2726
1588680000000|2020-05-05 12:00:00|204.24|203.04|204.36|203.16|205.11|203.91|203.19|201.99|2677
1588683600000|2020-05-05 13:00:00|204.35|203.15|205.66|204.46|206.77|205.57|203.44|202.24|3752
1588687200000|2020-05-05 14:00:00|205.67|204.47|204.78|203.58|205.7|204.5|203.83|202.63|3615
1588690800000|2020-05-05 15:00:00|204.77|203.57|204.46|203.26|205.93|204.73|203.48|202.28|3727
1588694400000|2020-05-05 16:00:00|204.47|203.27|204.92|203.72|205.69|204.49|203.95|202.75|3219
1588698000000|2020-05-05 17:00:00|204.93|203.73|204.45|203.25|205.54|204.34|203.96|202.76|3244
1588701600000|2020-05-05 18:00:00|204.44|203.24|204.43|203.23|204.87|203.67|203.88|202.68|3472
1588705200000|2020-05-05 19:00:00|204.42|203.22|205.1|203.9|205.14|203.94|204.19|202.99|3177
1588708800000|2020-05-05 20:00:00|205.09|203.89|205.79|204.59|206.24|205.04|204.98|203.78|3194
1588712400000|2020-05-05 21:00:00|205.78|204.58|205.65|204.45|206.68|205.48|205.58|204.38|3742
1588716000000|2020-05-05 22:00:00|205.66|204.46|205.65|204.45|206.18|204.98|204.63|203.43|3184
1588719600000|2020-05-05 23:00:00|205.67|204.47|206.09|204.89|206.3|205.1|204.92|203.72|2996
1588723200000|2020-05-06 00:00:00|206.1|204.9|203.45|202.25|206.4|205.2|202.86|201.66|3330
1588726800000|2020-05-06 01:00:00|203.48|202.28|205.4|204.2|205.59|204.39|203.19|201.99|2513
1588730400000|2020-05-06 02:00:00|205.39|204.19|205.42|204.22|205.58|204.38|204.34|203.14|1620
1588734000000|2020-05-06 03:00:00|205.43|204.23|207.44|206.24|209.64|208.44|205.07|203.87|3838
1588737600000|2020-05-06 04:00:00|207.45|206.25|207.3|206.1|209.29|208.09|207.3|206.1|3635
1588741200000|2020-05-06 05:00:00|207.31|206.11|207.5|206.3|208.37|207.17|206.6|205.4|2598
1588744800000|2020-05-06 06:00:00|207.51|206.31|208.13|206.93|208.57|207.37|207.4|206.2|2848
1588748400000|2020-05-06 07:00:00|208.14|206.94|208.44|207.24|209.34|208.14|207.54|206.34|2457
1588752000000|2020-05-06 08:00:00|208.43|207.23|207.84|206.64|210.21|209.01|207.17|205.97|4395
1588755600000|2020-05-06 09:00:00|207.85|206.65|208.86|207.66|209.16|207.96|207.78|206.58|3215
1588759200000|2020-05-06 10:00:00|208.85|207.65|209.74|208.54|210.9|209.7|208.35|207.15|4792
1588762800000|2020-05-06 11:00:00|209.73|208.53|211.16|209.96|211.66|210.46|209.39|208.19|3098
1588766400000|2020-05-06 12:00:00|211.15|209.95|208.87|207.67|211.85|210.65|208.78|207.58|4622
1588770000000|2020-05-06 13:00:00|208.88|207.68|208.68|207.48|209.48|208.28|207.58|206.38|3507
1588773600000|2020-05-06 14:00:00|208.7|207.5|208.85|207.65|208.98|207.78|208.19|206.99|2662
1588777200000|2020-05-06 15:00:00|208.86|207.66|209.1|207.9|209.66|208.46|208.82|207.62|2887
1588780800000|2020-05-06 16:00:00|209.09|207.89|209.28|208.08|209.72|208.52|208.27|207.07|3411
1588784400000|2020-05-06 17:00:00|209.3|208.1|208.81|207.61|209.3|208.1|208.28|207.08|2987
1588788000000|2020-05-06 18:00:00|208.82|207.62|207.75|206.55|208.84|207.64|207.55|206.35|2828
1588791600000|2020-05-06 19:00:00|207.76|206.56|205.55|204.35|208.35|207.15|205.44|204.24|3048
1588795200000|2020-05-06 20:00:00|205.51|204.31|206.23|205.03|206.59|205.39|204.42|203.22|2336
1588798800000|2020-05-06 21:00:00|206.22|205.02|207.02|205.82|207.27|206.07|206.12|204.92|1339
1588802400000|2020-05-06 22:00:00|207.03|205.83|206.74|205.54|207.43|206.23|205.54|204.34|2804
1588806000000|2020-05-06 23:00:00|206.78|205.58|199.8|198.6|207.11|205.91|199.02|197.82|4980
1588809600000|2020-05-07 00:00:00|199.81|198.61|203.78|202.58|204.33|203.13|197.65|196.45|5060
1588813200000|2020-05-07 01:00:00|203.77|202.57|203.39|202.19|204.06|202.86|202.44|201.24|2375
1588816800000|2020-05-07 02:00:00|203.4|202.2|207.46|206.26|209.11|207.91|202.95|201.75|4319
1588820400000|2020-05-07 03:00:00|207.47|206.27|206.83|205.63|208.02|206.82|205.91|204.71|3482
1588824000000|2020-05-07 04:00:00|206.81|205.61|205.72|204.52|207.66|206.46|205.29|204.09|2691
1588827600000|2020-05-07 05:00:00|205.71|204.51|205.45|204.25|206.3|205.1|204.97|203.77|2675
1588831200000|2020-05-07 06:00:00|205.44|204.24|203.96|202.76|206.04|204.84|203.72|202.52|2829
1588834800000|2020-05-07 07:00:00|203.95|202.75|205.68|204.48|205.85|204.65|203.88|202.68|2751
1588838400000|2020-05-07 08:00:00|205.67|204.47|206.7|205.5|206.88|205.68|204.88|203.68|2861
1588842000000|2020-05-07 09:00:00|206.69|205.49|206.4|205.2|206.69|205.49|204.78|203.58|3229
1588845600000|2020-05-07 10:00:00|206.41|205.21|205.12|203.92|206.7|205.5|204.74|203.54|2819
1588849200000|2020-05-07 11:00:00|205.13|203.93|204.86|203.66|205.44|204.24|204.18|202.98|2725
1588852800000|2020-05-07 12:00:00|204.87|203.67|207.92|206.72|208.64|207.44|204.47|203.27|3622
1588856400000|2020-05-07 13:00:00|207.91|206.71|206.97|205.77|209.73|208.53|206.35|205.15|6208
1588860000000|2020-05-07 14:00:00|207|205.8|207.3|206.1|208.02|206.82|206.89|205.69|3210
1588863600000|2020-05-07 15:00:00|207.32|206.12|206.86|205.66|208|206.8|204.76|203.56|4095
1588867200000|2020-05-07 16:00:00|206.87|205.67|206.89|205.69|207.57|206.37|205.2|204|4430
1588870800000|2020-05-07 17:00:00|206.9|205.7|209.12|207.92|209.58|208.38|205.99|204.79|7541
1588874400000|2020-05-07 18:00:00|209.14|207.94|213.65|212.45|215.59|214.39|209.14|207.94|6751
1588878000000|2020-05-07 19:00:00|213.66|212.46|213.75|212.55|214.92|213.72|213.19|211.99|5448
1588881600000|2020-05-07 20:00:00|213.73|212.53|212.41|211.21|215.04|213.84|211.59|210.39|4727
1588885200000|2020-05-07 21:00:00|212.4|211.2|213.17|211.97|213.49|212.29|212.04|210.84|2718
1588888800000|2020-05-07 22:00:00|213.18|211.98|213.69|212.49|214.05|212.85|212.53|211.33|2901
1588892400000|2020-05-07 23:00:00|213.65|212.45|213.04|211.84|214.38|213.18|212.72|211.52|5182
1588896000000|2020-05-08 00:00:00|213.05|211.85|216.67|215.47|216.67|215.47|212.8|211.6|4776
1588899600000|2020-05-08 01:00:00|216.68|215.48|215.33|214.13|217.52|216.32|214.52|213.32|4290
1588903200000|2020-05-08 02:00:00|215.34|214.14|213.55|212.35|215.38|214.18|212.39|211.19|3601
1588906800000|2020-05-08 03:00:00|213.54|212.34|213.77|212.57|213.94|212.74|212|210.8|2941
1588910400000|2020-05-08 04:00:00|213.78|212.58|213.15|211.95|213.8|212.6|212.48|211.28|2082
1588914000000|2020-05-08 05:00:00|213.17|211.97|211.22|210.02|213.17|211.97|210.19|208.99|3350
1588917600000|2020-05-08 06:00:00|211.21|210.01|209.09|207.89|211.22|210.02|207.88|206.68|4194
1588921200000|2020-05-08 07:00:00|209.08|207.88|210.25|209.05|210.67|209.47|208.2|207|3212
1588924800000|2020-05-08 08:00:00|210.27|209.07|210.21|209.01|211.45|210.25|210.16|208.96|3124
1588928400000|2020-05-08 09:00:00|210.2|209|210.63|209.43|211.24|210.04|209.7|208.5|2870
1588932000000|2020-05-08 10:00:00|210.62|209.42|212.72|211.52|212.73|211.53|210.34|209.14|2625
1588935600000|2020-05-08 11:00:00|212.7|211.5|212.28|211.08|212.93|211.73|211.98|210.78|2346
1588939200000|2020-05-08 12:00:00|212.29|211.09|210.51|209.31|212.3|211.1|210.43|209.23|3825
1588942800000|2020-05-08 13:00:00|210.5|209.3|211.61|210.41|211.75|210.55|210.18|208.98|2432
1588946400000|2020-05-08 14:00:00|211.6|210.4|212.45|211.25|213.62|212.42|211.32|210.12|3540
1588950000000|2020-05-08 15:00:00|212.44|211.24|212.31|211.11|213.78|212.58|211.98|210.78|4056
1588953600000|2020-05-08 16:00:00|212.32|211.12|215.46|214.26|215.82|214.62|211.6|210.4|3957
1588957200000|2020-05-08 17:00:00|215.47|214.27|214.82|213.62|215.64|214.44|214.14|212.94|1960
1588960800000|2020-05-08 18:00:00|214.83|213.63|213.39|212.19|215.65|214.45|213.29|212.09|1602
1588964400000|2020-05-08 19:00:00|213.38|212.18|213.86|212.66|214.25|213.05|212.88|211.68|2411
1588968000000|2020-05-08 20:00:00|213.85|212.65|215.23|214.03|215.25|214.05|213.23|212.03|1812
1589007600000|2020-05-09 07:00:00|212.51|211.31|211.47|210.27|213.63|212.43|211.07|209.87|3650
1589011200000|2020-05-09 08:00:00|211.48|210.28|212.56|211.36|212.62|211.42|211.37|210.17|2769
1589014800000|2020-05-09 09:00:00|212.57|211.37|212.47|211.27|212.86|211.66|211.93|210.73|2543
1589018400000|2020-05-09 10:00:00|212.46|211.26|211.75|210.55|212.49|211.29|210.66|209.46|2811
1589022000000|2020-05-09 11:00:00|211.74|210.54|210.88|209.68|212|210.8|209.08|207.88|3669
1589025600000|2020-05-09 12:00:00|210.87|209.67|211.25|210.05|211.74|210.54|210.28|209.08|2449
1589029200000|2020-05-09 13:00:00|211.24|210.04|212.75|211.55|212.75|211.55|210.66|209.46|2845
1589032800000|2020-05-09 14:00:00|212.76|211.56|213.35|212.15|213.81|212.61|212.28|211.08|2596
1589036400000|2020-05-09 15:00:00|213.36|212.16|213.64|212.44|213.77|212.57|212.4|211.2|2697
1589040000000|2020-05-09 16:00:00|213.66|212.46|213.47|212.27|215.01|213.81|213.44|212.24|3335
1589043600000|2020-05-09 17:00:00|213.49|212.29|213.49|212.29|214.24|213.04|212.95|211.75|2164
1589047200000|2020-05-09 18:00:00|213.48|212.28|211.84|210.64|213.56|212.36|211.82|210.62|1881
1589050800000|2020-05-09 19:00:00|211.83|210.63|213.15|211.95|213.51|212.31|211.37|210.17|1708
1589054400000|2020-05-09 20:00:00|213.16|211.96|212.7|211.5|214.08|212.88|212.46|211.26|2966
1589058000000|2020-05-09 21:00:00|212.69|211.49|211.47|210.27|212.72|211.52|211.45|210.25|2808
1589061600000|2020-05-09 22:00:00|211.48|210.28|211.61|210.41|212.55|211.35|210.84|209.64|3033
1589065200000|2020-05-09 23:00:00|211.6|210.4|210.65|209.45|212.35|211.15|210.48|209.28|4045
1589068800000|2020-05-10 00:00:00|210.64|209.44|193.39|192.19|210.65|209.45|181.26|180.06|10257
1589072400000|2020-05-10 01:00:00|193.35|192.15|191.17|189.97|193.55|192.35|190.13|188.93|8046
1589076000000|2020-05-10 02:00:00|191.16|189.96|188.41|187.21|191.17|189.97|188.17|186.97|5526
1589079600000|2020-05-10 03:00:00|188.42|187.22|186.6|185.4|188.45|187.25|183.23|182.03|6898
1589083200000|2020-05-10 04:00:00|186.59|185.39|186.8|185.6|186.83|185.63|184.09|182.89|5872
1589086800000|2020-05-10 05:00:00|186.81|185.61|188.34|187.14|188.72|187.52|186.56|185.36|3321
1589090400000|2020-05-10 06:00:00|188.32|187.12|188.17|186.97|188.61|187.41|187.33|186.13|2454
1589094000000|2020-05-10 07:00:00|188.18|186.98|191.58|190.38|191.86|190.66|187.85|186.65|3904
1589097600000|2020-05-10 08:00:00|191.57|190.37|191.95|190.75|193.82|192.62|191.04|189.84|4514
1589101200000|2020-05-10 09:00:00|191.94|190.74|191.36|190.16|192.72|191.52|191.3|190.1|3455
1589104800000|2020-05-10 10:00:00|191.33|190.13|191.73|190.53|191.99|190.79|190.2|189|3664
1589108400000|2020-05-10 11:00:00|191.7|190.5|190.57|189.37|191.74|190.54|188.93|187.73|3865
1589112000000|2020-05-10 12:00:00|190.56|189.36|190.24|189.04|190.88|189.68|189.7|188.5|2249
1589115600000|2020-05-10 13:00:00|190.23|189.03|191.14|189.94|191.8|190.6|189.97|188.77|2383
1589119200000|2020-05-10 14:00:00|191.13|189.93|188.35|187.15|191.36|190.16|187.24|186.04|3006
1589122800000|2020-05-10 15:00:00|188.39|187.19|189.09|187.89|189.89|188.69|188|186.8|4722
1589126400000|2020-05-10 16:00:00|189.08|187.88|181.35|180.15|190.24|189.04|181.35|180.15|8216
1589130000000|2020-05-10 17:00:00|181.39|180.19|185.36|184.16|185.58|184.38|181.33|180.13|6068
1589133600000|2020-05-10 18:00:00|185.38|184.18|185|183.8|186.4|185.2|184.34|183.14|4586
1589137200000|2020-05-10 19:00:00|185.01|183.81|186.28|185.08|187.23|186.03|185.01|183.81|3472
1589140800000|2020-05-10 20:00:00|186.27|185.07|188.73|187.53|190.12|188.92|186.21|185.01|7022
1589144400000|2020-05-10 21:00:00|188.75|187.55|189.88|188.68|191.3|190.1|188.31|187.11|3581
1589148000000|2020-05-10 22:00:00|189.87|188.67|189.2|188|190.63|189.43|188.49|187.29|4342
1589151600000|2020-05-10 23:00:00|189.21|188.01|188.34|187.14|189.98|188.78|185.99|184.79|6111
1589155200000|2020-05-11 00:00:00|188.33|187.13|190.72|189.52|191.87|190.67|188.31|187.11|4715
1589158800000|2020-05-11 01:00:00|190.74|189.54|189.67|188.47|191.09|189.89|189.17|187.97|3052
1589162400000|2020-05-11 02:00:00|189.65|188.45|190.77|189.57|191.3|190.1|189.27|188.07|2839
1589166000000|2020-05-11 03:00:00|190.78|189.58|189.35|188.15|191.06|189.86|189.02|187.82|3706
1589169600000|2020-05-11 04:00:00|189.32|188.12|187.84|186.64|189.72|188.52|187.69|186.49|3659
1589173200000|2020-05-11 05:00:00|187.85|186.65|188.74|187.54|189.03|187.83|187.55|186.35|3197
1589176800000|2020-05-11 06:00:00|188.71|187.51|188.48|187.28|189.38|188.18|188.32|187.12|2796
1589180400000|2020-05-11 07:00:00|188.47|187.27|187.94|186.74|188.79|187.59|186.43|185.23|3239
1589184000000|2020-05-11 08:00:00|187.96|186.76|187.14|185.94|188.49|187.29|185.26|184.06|4279
1589187600000|2020-05-11 09:00:00|187.13|185.93|184.61|183.41|187.22|186.02|184.57|183.37|4498
1589191200000|2020-05-11 10:00:00|184.62|183.42|188.39|187.19|189.77|188.57|184.6|183.4|6145
1589194800000|2020-05-11 11:00:00|188.4|187.2|189.7|188.5|190.6|189.4|187.65|186.45|4757
1589198400000|2020-05-11 12:00:00|189.71|188.51|188.28|187.08|194.28|193.08|188.28|187.08|7590
1589202000000|2020-05-11 13:00:00|188.27|187.07|188.4|187.2|189.55|188.35|187.11|185.91|5628
1589205600000|2020-05-11 14:00:00|188.39|187.19|188.59|187.39|189.42|188.22|188.06|186.86|3892
1589209200000|2020-05-11 15:00:00|188.6|187.4|189.12|187.92|189.78|188.58|187.85|186.65|3886
1589212800000|2020-05-11 16:00:00|189.11|187.91|184.25|183.05|189.67|188.47|181.68|180.48|6213
1589216400000|2020-05-11 17:00:00|184.23|183.03|184.05|182.85|185.88|184.68|183.26|182.06|6751
1589220000000|2020-05-11 18:00:00|184.02|182.82|184.42|183.22|185.24|184.04|177.03|175.83|8513
1589223600000|2020-05-11 19:00:00|184.43|183.23|188.04|186.84|188.5|187.3|181.96|180.76|8326
1589227200000|2020-05-11 20:00:00|188.05|186.85|187.43|186.23|188.84|187.64|186.28|185.08|5678
1589230800000|2020-05-11 21:00:00|187.44|186.24|186.27|185.07|188.87|187.67|184.49|183.29|3400
1589234400000|2020-05-11 22:00:00|186.26|185.06|186.53|185.33|187.18|185.98|185.73|184.53|4019
1589238000000|2020-05-11 23:00:00|186.62|185.42|186.64|185.44|187.36|186.16|184.64|183.44|4046
1589241600000|2020-05-12 00:00:00|186.66|185.46|187.66|186.46|188.82|187.62|186.4|185.2|4049
1589245200000|2020-05-12 01:00:00|187.67|186.47|188.02|186.82|188.47|187.27|186.71|185.51|2813
1589248800000|2020-05-12 02:00:00|188.03|186.83|188.75|187.55|190.05|188.85|187.78|186.58|2924
1589252400000|2020-05-12 03:00:00|188.74|187.54|189.26|188.06|189.62|188.42|188.3|187.1|3712
1589256000000|2020-05-12 04:00:00|189.27|188.07|188.47|187.27|189.76|188.56|187.83|186.63|3874
1589259600000|2020-05-12 05:00:00|188.46|187.26|189.07|187.87|190.07|188.87|188.46|187.26|3578
1589263200000|2020-05-12 06:00:00|189.08|187.88|189|187.8|189.83|188.63|188.5|187.3|2982
1589266800000|2020-05-12 07:00:00|188.99|187.79|188.74|187.54|189.56|188.36|187.75|186.55|3494
1589270400000|2020-05-12 08:00:00|188.75|187.55|190.42|189.22|190.44|189.24|188.45|187.25|3586
1589274000000|2020-05-12 09:00:00|190.43|189.23|190.39|189.19|191.51|190.31|190.22|189.02|3714
1589277600000|2020-05-12 10:00:00|190.41|189.21|191.02|189.82|191.24|190.04|189.45|188.25|3324
1589281200000|2020-05-12 11:00:00|191.03|189.83|191.53|190.33|191.61|190.41|190.52|189.32|2265
1589284800000|2020-05-12 12:00:00|191.54|190.34|190.86|189.66|191.9|190.7|190.31|189.11|2208
1589288400000|2020-05-12 13:00:00|190.87|189.67|190.78|189.58|191.14|189.94|189.2|188|2817
1589292000000|2020-05-12 14:00:00|190.8|189.6|191.98|190.78|192.77|191.57|190.8|189.6|4215
1589295600000|2020-05-12 15:00:00|191.99|190.79|191.68|190.48|192.38|191.18|191.39|190.19|3447
1589299200000|2020-05-12 16:00:00|191.71|190.51|191.82|190.62|192.39|191.19|191.06|189.86|3060
1589302800000|2020-05-12 17:00:00|191.81|190.61|191.6|190.4|192.94|191.74|191.03|189.83|3248
1589306400000|2020-05-12 18:00:00|191.59|190.39|191.36|190.16|191.76|190.56|191.09|189.89|2894
1589310000000|2020-05-12 19:00:00|191.33|190.13|190.33|189.13|192.24|191.04|190.26|189.06|3608
1589313600000|2020-05-12 20:00:00|190.34|189.14|190.26|189.06|190.98|189.78|189.52|188.32|3348
1589317200000|2020-05-12 21:00:00|190.25|189.05|189.02|187.82|190.66|189.46|187.61|186.41|3216
1589320800000|2020-05-12 22:00:00|189.03|187.83|190.45|189.25|191.61|190.41|187.74|186.54|7048
1589324400000|2020-05-12 23:00:00|190.38|189.18|190.55|189.35|191.01|189.81|188.79|187.59|6337
1589328000000|2020-05-13 00:00:00|190.57|189.37|191.61|190.41|191.83|190.63|190.05|188.85|6143
1589331600000|2020-05-13 01:00:00|191.66|190.46|191.54|190.34|195.24|192.12|190.75|189.55|6724
1589335200000|2020-05-13 02:00:00|191.59|190.39|191.78|190.58|202.83|190.96|190.79|189.59|6503
1589338800000|2020-05-13 03:00:00|191.77|190.57|191.52|190.32|196.87|191.4|191.25|190.05|5710
1589342400000|2020-05-13 04:00:00|191.51|190.31|191.39|190.19|191.58|190.38|190.71|189.51|3492
1589346000000|2020-05-13 05:00:00|191.38|190.18|190.68|189.48|191.49|190.29|190.51|189.31|2260
1589349600000|2020-05-13 06:00:00|190.67|189.47|191.31|190.11|191.33|190.13|190.58|189.38|2341
1589353200000|2020-05-13 07:00:00|191.32|190.12|190.59|189.39|191.33|190.13|190.55|189.35|1992
1589356800000|2020-05-13 08:00:00|190.58|189.38|190.94|189.74|191.01|189.81|189.1|187.9|2407
1589360400000|2020-05-13 09:00:00|190.95|189.75|190.9|189.7|191.16|189.96|190.53|189.33|1884
1589364000000|2020-05-13 10:00:00|190.91|189.71|191.22|190.02|191.27|190.07|190.35|189.15|2160
1589367600000|2020-05-13 11:00:00|191.23|190.03|191.73|190.53|191.85|190.65|190.73|189.53|3454
1589371200000|2020-05-13 12:00:00|191.74|190.54|194.68|193.48|195.2|194|191.33|190.13|3712
1589374800000|2020-05-13 13:00:00|194.69|193.49|195.35|194.15|195.74|194.54|194.14|192.94|3622
1589378400000|2020-05-13 14:00:00|195.38|194.18|197.44|196.24|198.87|197.67|195.38|194.18|4148
1589382000000|2020-05-13 15:00:00|197.45|196.25|198.88|197.68|199.23|198.03|197.24|196.04|3512
1589385600000|2020-05-13 16:00:00|198.89|197.69|197.69|196.49|199.99|198.79|196.93|195.73|3729
1589389200000|2020-05-13 17:00:00|197.71|196.51|197.36|196.16|197.73|196.53|196.27|195.07|2930
1589392800000|2020-05-13 18:00:00|197.37|196.17|197.03|195.83|197.83|196.63|196.96|195.76|1587
1589396400000|2020-05-13 19:00:00|197.02|195.82|197.71|196.51|197.86|196.66|196.84|195.64|2380
1589400000000|2020-05-13 20:00:00|197.68|196.48|198.86|197.66|199.65|198.45|197.46|196.26|4252
1589403600000|2020-05-13 21:00:00|198.87|197.67|201.38|200.18|201.79|200.59|198.34|197.14|3781
1589407200000|2020-05-13 22:00:00|201.36|200.16|200.14|198.94|201.8|200.6|199.24|198.04|3968
1589410800000|2020-05-13 23:00:00|200.13|198.93|200.45|199.25|201.04|199.84|199.43|198.23|3126
1589414400000|2020-05-14 00:00:00|200.46|199.26|199.3|198.1|201.7|200.5|199.11|197.91|3599
1589418000000|2020-05-14 01:00:00|199.29|198.09|198.1|196.9|199.82|198.62|197.87|196.67|2998
1589421600000|2020-05-14 02:00:00|198.11|196.91|199.52|198.32|199.6|198.4|197.51|196.31|3235
1589425200000|2020-05-14 03:00:00|199.53|198.33|199.8|198.6|199.81|198.61|198.69|197.49|2223
1589428800000|2020-05-14 04:00:00|199.78|198.58|198.4|197.2|199.78|198.58|198.4|197.2|1813
1589432400000|2020-05-14 05:00:00|198.39|197.19|199.73|198.53|200.18|198.98|196.45|195.25|4114
1589436000000|2020-05-14 06:00:00|199.72|198.52|199.55|198.35|200.09|198.89|199.01|197.81|2865
1589439600000|2020-05-14 07:00:00|199.54|198.34|200.53|199.33|201.44|200.24|199.04|197.84|3075
1589443200000|2020-05-14 08:00:00|200.52|199.32|202.58|201.38|203.05|201.85|199.52|198.32|3695
1589446800000|2020-05-14 09:00:00|202.57|201.37|205.46|204.26|205.89|204.69|202.53|201.33|5254
1589450400000|2020-05-14 10:00:00|205.49|204.29|202.68|201.48|206.72|205.52|201.32|200.12|6382
1589454000000|2020-05-14 11:00:00|202.67|201.47|203.06|201.86|204.68|203.48|202.67|201.47|3236
1589457600000|2020-05-14 12:00:00|203.07|201.87|202.23|201.03|203.32|202.12|201.54|200.34|3385
1589461200000|2020-05-14 13:00:00|202.24|201.04|202.27|201.07|202.81|201.61|201.41|200.21|2969
1589464800000|2020-05-14 14:00:00|202.28|201.08|202.66|201.46|203.79|202.59|201.85|200.65|2898
1589468400000|2020-05-14 15:00:00|202.67|201.47|203.12|201.92|203.25|202.05|201.67|200.47|3165
1589472000000|2020-05-14 16:00:00|203.11|201.91|199.85|198.65|203.73|202.53|198.21|197.01|4674
1589475600000|2020-05-14 17:00:00|199.84|198.64|198.7|197.5|199.85|198.65|197.05|195.85|3508
1589479200000|2020-05-14 18:00:00|198.69|197.49|200.99|199.79|201.08|199.88|198.36|197.16|3179
1589482800000|2020-05-14 19:00:00|201.01|199.81|204.14|202.94|205.21|204.01|200.76|199.56|3571
1589486400000|2020-05-14 20:00:00|204.15|202.95|203.3|202.1|205.87|204.67|202.75|201.55|4898
1589490000000|2020-05-14 21:00:00|203.29|202.09|203.74|202.54|203.84|202.64|202.75|201.55|2302
1589493600000|2020-05-14 22:00:00|203.76|202.56|204.44|203.24|205.1|203.9|203.66|202.46|3031
1589497200000|2020-05-14 23:00:00|204.5|203.3|203.96|202.76|204.62|203.42|203.43|202.23|3395
1589414400000|2020-05-14 00:00:00|200.46|199.26|199.3|198.1|201.7|200.5|199.11|197.91|3599
1589418000000|2020-05-14 01:00:00|199.29|198.09|198.1|196.9|199.82|198.62|197.87|196.67|2998
1589421600000|2020-05-14 02:00:00|198.11|196.91|199.52|198.32|199.6|198.4|197.51|196.31|3235
1589425200000|2020-05-14 03:00:00|199.53|198.33|199.8|198.6|199.81|198.61|198.69|197.49|2223
1589428800000|2020-05-14 04:00:00|199.78|198.58|198.4|197.2|199.78|198.58|198.4|197.2|1813
1589432400000|2020-05-14 05:00:00|198.39|197.19|199.73|198.53|200.18|198.98|196.45|195.25|4114
1589436000000|2020-05-14 06:00:00|199.72|198.52|199.55|198.35|200.09|198.89|199.01|197.81|2865
1589439600000|2020-05-14 07:00:00|199.54|198.34|200.53|199.33|201.44|200.24|199.04|197.84|3075
1589443200000|2020-05-14 08:00:00|200.52|199.32|202.58|201.38|203.05|201.85|199.52|198.32|3695
1589446800000|2020-05-14 09:00:00|202.57|201.37|205.46|204.26|205.89|204.69|202.53|201.33|5254
1589450400000|2020-05-14 10:00:00|205.49|204.29|202.68|201.48|206.72|205.52|201.32|200.12|6382
1589454000000|2020-05-14 11:00:00|202.67|201.47|203.06|201.86|204.68|203.48|202.67|201.47|3236
1589457600000|2020-05-14 12:00:00|203.07|201.87|202.23|201.03|203.32|202.12|201.54|200.34|3385
1589461200000|2020-05-14 13:00:00|202.24|201.04|202.27|201.07|202.81|201.61|201.41|200.21|2969
1589464800000|2020-05-14 14:00:00|202.28|201.08|202.66|201.46|203.79|202.59|201.85|200.65|2898
1589468400000|2020-05-14 15:00:00|202.67|201.47|203.12|201.92|203.25|202.05|201.67|200.47|3165
1589472000000|2020-05-14 16:00:00|203.11|201.91|199.85|198.65|203.73|202.53|198.21|197.01|4674
1589475600000|2020-05-14 17:00:00|199.84|198.64|198.7|197.5|199.85|198.65|197.05|195.85|3508
1589479200000|2020-05-14 18:00:00|198.69|197.49|200.99|199.79|201.08|199.88|198.36|197.16|3179
1589482800000|2020-05-14 19:00:00|201.01|199.81|204.14|202.94|205.21|204.01|200.76|199.56|3571
1589486400000|2020-05-14 20:00:00|204.15|202.95|203.3|202.1|205.87|204.67|202.75|201.55|4898
1589490000000|2020-05-14 21:00:00|203.29|202.09|203.74|202.54|203.84|202.64|202.75|201.55|2302
1589493600000|2020-05-14 22:00:00|203.76|202.56|204.44|203.24|205.1|203.9|203.66|202.46|3031
1589497200000|2020-05-14 23:00:00|204.5|203.3|203.96|202.76|204.62|203.42|203.43|202.23|3395
1589500800000|2020-05-15 00:00:00|203.99|202.79|203.51|202.31|204.77|203.57|202.82|201.62|3444
1589504400000|2020-05-15 01:00:00|203.48|202.28|202.34|201.14|203.71|202.51|202.29|201.09|2700
1589508000000|2020-05-15 02:00:00|202.35|201.15|200.17|198.97|202.39|201.19|197.73|196.53|6118
1589511600000|2020-05-15 03:00:00|200.18|198.98|200.06|198.86|201.44|200.24|199.61|198.41|3829
1589515200000|2020-05-15 04:00:00|200.05|198.85|199.3|198.1|200.63|199.43|199.2|198|3114
1589518800000|2020-05-15 05:00:00|199.31|198.11|200.32|199.12|200.42|199.22|199.04|197.84|3320
1589522400000|2020-05-15 06:00:00|200.31|199.11|201.13|199.93|202.01|200.81|200.23|199.03|2512
1589526000000|2020-05-15 07:00:00|201.15|199.95|201.77|200.57|202.52|201.32|201.01|199.81|2828
1589529600000|2020-05-15 08:00:00|201.78|200.58|200.76|199.56|201.93|200.73|200.73|199.53|3700
1589533200000|2020-05-15 09:00:00|200.75|199.55|200.23|199.03|200.97|199.77|199.96|198.76|2464
1589536800000|2020-05-15 10:00:00|200.22|199.02|200.49|199.29|200.91|199.71|199.4|198.2|2625
1589540400000|2020-05-15 11:00:00|200.5|199.3|201.48|200.28|202.14|200.94|200.45|199.25|2604
1589544000000|2020-05-15 12:00:00|201.49|200.29|200.02|198.82|201.49|200.29|199.32|198.12|3357
1589547600000|2020-05-15 13:00:00|200.03|198.83|200.1|198.9|200.94|199.74|199.41|198.21|2656
1589551200000|2020-05-15 14:00:00|200.11|198.91|200.34|199.14|201|199.8|200.11|198.91|2093
1589554800000|2020-05-15 15:00:00|200.33|199.13|198.39|197.19|200.34|199.14|197.29|196.09|4350
1589558400000|2020-05-15 16:00:00|198.37|197.17|198.19|196.99|199.31|198.11|198|196.8|3801
1589562000000|2020-05-15 17:00:00|198.16|196.96|198.83|197.63|199.51|198.31|197.68|196.48|2982
1589565600000|2020-05-15 18:00:00|198.84|197.64|198.65|197.45|199.45|198.25|198.59|197.39|2511
1589569200000|2020-05-15 19:00:00|198.64|197.44|195.23|194.03|198.78|197.58|194.74|193.54|4981
1589572800000|2020-05-15 20:00:00|195.24|194.04|193.96|192.76|195.63|194.43|192.37|191.17|4470
1589612400000|2020-05-16 07:00:00|201.86|200.66|199.96|198.76|201.93|200.73|199.95|198.75|2051
1589616000000|2020-05-16 08:00:00|199.94|198.74|201.11|199.91|201.12|199.92|199.22|198.02|2345
1589619600000|2020-05-16 09:00:00|201.12|199.92|200.69|199.49|201.29|200.09|199.84|198.64|2065
1589623200000|2020-05-16 10:00:00|200.67|199.47|201.53|200.33|201.64|200.44|200.02|198.82|2794
1589626800000|2020-05-16 11:00:00|201.54|200.34|200.8|199.6|201.76|200.56|200.57|199.37|2399
1589630400000|2020-05-16 12:00:00|200.81|199.61|202.9|201.7|203.89|202.69|200.81|199.61|3598
1589634000000|2020-05-16 13:00:00|202.91|201.71|202.56|201.36|203.85|202.65|202.17|200.97|2620
1589637600000|2020-05-16 14:00:00|202.55|201.35|201.7|200.5|203.18|201.98|200.64|199.44|3201
1589641200000|2020-05-16 15:00:00|201.71|200.51|201.11|199.91|201.99|200.79|200.69|199.49|2823
1589644800000|2020-05-16 16:00:00|201.13|199.93|200.73|199.53|201.81|200.61|199.24|198.04|3458
1589648400000|2020-05-16 17:00:00|200.74|199.54|199.23|198.03|201.14|199.94|198.46|197.26|2928
1589652000000|2020-05-16 18:00:00|199.25|198.05|199.52|198.32|199.97|198.77|198.65|197.45|3657
1589655600000|2020-05-16 19:00:00|199.51|198.31|200.67|199.47|200.9|199.7|199.05|197.85|1930
1589659200000|2020-05-16 20:00:00|200.66|199.46|200.78|199.58|201.21|200.01|200.21|199.01|2042
1589662800000|2020-05-16 21:00:00|200.79|199.59|202.12|200.92|202.36|201.16|200.68|199.48|2848
1589666400000|2020-05-16 22:00:00|202.13|200.93|202|200.8|202.43|201.23|201.27|200.07|2886
1589670000000|2020-05-16 23:00:00|202.02|200.82|201.09|199.89|202.38|201.18|201|199.8|2606
1589673600000|2020-05-17 00:00:00|201.1|199.9|202.51|201.31|202.51|201.31|200.28|199.08|3500
1589677200000|2020-05-17 01:00:00|202.5|201.3|202.05|200.85|203.1|201.9|201.96|200.76|2315
1589680800000|2020-05-17 02:00:00|202.06|200.86|202.46|201.26|202.94|201.74|202.04|200.84|1698
1589684400000|2020-05-17 03:00:00|202.45|201.25|202.15|200.95|202.71|201.51|201.99|200.79|2455
1589688000000|2020-05-17 04:00:00|202.14|200.94|201.63|200.43|202.67|201.47|201.36|200.16|2162
1589691600000|2020-05-17 05:00:00|201.65|200.45|201.62|200.42|202.07|200.87|201.13|199.93|1579
1589695200000|2020-05-17 06:00:00|201.63|200.43|202.77|201.57|202.97|201.77|201.48|200.28|1874
1589698800000|2020-05-17 07:00:00|202.79|201.59|202.75|201.55|203.24|202.04|202.36|201.16|2015
1589702400000|2020-05-17 08:00:00|202.76|201.56|201.68|200.48|202.91|201.71|201.61|200.41|2797
1589706000000|2020-05-17 09:00:00|201.67|200.47|201.91|200.71|202.55|201.35|201.46|200.26|2486
1589709600000|2020-05-17 10:00:00|201.9|200.7|202.4|201.2|202.5|201.3|201.9|200.7|2449
1589713200000|2020-05-17 11:00:00|202.39|201.19|201.86|200.66|202.49|201.29|201.47|200.27|2346
1589716800000|2020-05-17 12:00:00|201.85|200.65|207.63|206.43|207.97|206.77|201.84|200.64|4169
1589720400000|2020-05-17 13:00:00|207.6|206.4|207.62|206.42|208.2|207|206.86|205.66|3602
1589724000000|2020-05-17 14:00:00|207.65|206.45|209.68|208.48|210.47|209.27|207.2|206|2981
1589727600000|2020-05-17 15:00:00|209.67|208.47|209.48|208.28|210.25|209.05|208.35|207.15|4005
1589731200000|2020-05-17 16:00:00|209.49|208.29|208.39|207.19|209.94|208.74|207.82|206.62|3887
1589734800000|2020-05-17 17:00:00|208.38|207.18|208.69|207.49|208.88|207.68|208.2|207|1788
1589738400000|2020-05-17 18:00:00|208.7|207.5|208.28|207.08|208.8|207.6|207.2|206|2497
1589742000000|2020-05-17 19:00:00|208.26|207.06|208.43|207.23|208.55|207.35|207.79|206.59|1858
1589745600000|2020-05-17 20:00:00|208.46|207.26|208.54|207.34|208.61|207.41|207.9|206.7|2034
1589749200000|2020-05-17 21:00:00|208.55|207.35|209.45|208.25|210.37|209.17|208.54|207.34|2138
1589752800000|2020-05-17 22:00:00|209.47|208.27|208.02|206.82|209.47|208.27|206.7|205.5|3723
1589756400000|2020-05-17 23:00:00|208.08|206.88|207.57|206.37|208.53|207.33|207.03|205.83|2690
1589760000000|2020-05-18 00:00:00|207.58|206.38|209.12|207.92|209.55|208.35|207.58|206.38|2763
1589763600000|2020-05-18 01:00:00|209.11|207.91|215.06|213.86|215.58|214.38|208.76|207.56|5400
1589767200000|2020-05-18 02:00:00|215.05|213.85|215.08|213.88|216.13|214.93|213.89|212.69|4065
1589770800000|2020-05-18 03:00:00|215.09|213.89|215.67|214.47|216.7|215.5|214.63|213.43|3602
1589774400000|2020-05-18 04:00:00|215.68|214.48|217.1|215.9|217.58|216.38|215.3|214.1|4015
1589778000000|2020-05-18 05:00:00|217.11|215.91|216.22|215.02|217.45|216.25|215.91|214.71|3155
1589781600000|2020-05-18 06:00:00|216.21|215.01|214.97|213.77|216.54|215.34|214.22|213.02|3762
1589785200000|2020-05-18 07:00:00|214.96|213.76|214.67|213.47|215.46|214.26|214.12|212.92|2949
1589788800000|2020-05-18 08:00:00|214.68|213.48|212.82|211.62|215.79|214.59|211.08|209.88|3594
1589792400000|2020-05-18 09:00:00|212.8|211.6|211.25|210.05|213.27|212.07|209.87|208.67|3197
1589796000000|2020-05-18 10:00:00|211.24|210.04|212.43|211.23|212.81|211.61|211.12|209.92|2157
1589799600000|2020-05-18 11:00:00|212.44|211.24|212.53|211.33|213.18|211.98|212.28|211.08|2137
1589803200000|2020-05-18 12:00:00|212.54|211.34|212.82|211.62|212.97|211.77|211.14|209.94|2696
1589806800000|2020-05-18 13:00:00|212.83|211.63|213.01|211.81|213.46|212.26|212.66|211.46|2334
1589810400000|2020-05-18 14:00:00|213|211.8|213.13|211.93|213.56|212.36|212.28|211.08|2387
1589814000000|2020-05-18 15:00:00|213.12|211.92|211.74|210.54|213.29|212.09|210.7|209.5|2657
1589817600000|2020-05-18 16:00:00|211.73|210.53|211.77|210.57|212.46|211.26|209.53|208.33|3730
1589821200000|2020-05-18 17:00:00|211.78|210.58|212.48|211.28|212.75|211.55|210.96|209.76|2799
1589824800000|2020-05-18 18:00:00|212.49|211.29|212.48|211.28|213.27|212.07|212.24|211.04|2698
1589828400000|2020-05-18 19:00:00|212.46|211.26|213.62|212.42|213.93|212.73|212.32|211.12|2702
1589832000000|2020-05-18 20:00:00|213.61|212.41|213.42|212.22|213.73|212.53|213.11|211.91|2555
1589835600000|2020-05-18 21:00:00|213.43|212.23|213.85|212.65|214.14|212.94|213.13|211.93|2542
1589839200000|2020-05-18 22:00:00|213.84|212.64|215.16|213.96|215.52|214.32|213.54|212.34|2697
1589842800000|2020-05-18 23:00:00|215.2|214|215.41|214.21|215.77|214.57|214.69|213.49|2741
1589846400000|2020-05-19 00:00:00|215.42|214.22|212.55|211.35|215.55|214.35|211.92|210.72|4378
1589850000000|2020-05-19 01:00:00|212.57|211.37|213.05|211.85|213.27|212.07|212.23|211.03|2334
1589853600000|2020-05-19 02:00:00|213.04|211.84|212.27|211.07|213.06|211.86|210.52|209.32|3253
1589857200000|2020-05-19 03:00:00|212.28|211.08|210.72|209.52|212.44|211.24|210.08|208.88|3012
1589860800000|2020-05-19 04:00:00|210.71|209.51|211.24|210.04|211.62|210.42|209.9|208.7|2947
1589864400000|2020-05-19 05:00:00|211.25|210.05|212.82|211.62|212.91|211.71|211.2|210|2455
1589868000000|2020-05-19 06:00:00|212.83|211.63|212.45|211.25|213.07|211.87|212.1|210.9|2064
1589871600000|2020-05-19 07:00:00|212.44|211.24|211.92|210.72|212.9|211.7|211.7|210.5|2336
1589875200000|2020-05-19 08:00:00|211.91|210.71|214.9|213.7|215.47|214.27|211.91|210.71|3978
1589878800000|2020-05-19 09:00:00|214.91|213.71|214.55|213.35|215.18|213.98|214.29|213.09|2316
1589882400000|2020-05-19 10:00:00|214.56|213.36|214.32|213.12|214.87|213.67|213.96|212.76|2281
1589886000000|2020-05-19 11:00:00|214.37|213.17|213.25|212.05|216.43|215.23|212.78|211.58|3979
1589889600000|2020-05-19 12:00:00|213.24|212.04|211.52|210.32|213.42|212.22|211.28|210.08|3757
1589893200000|2020-05-19 13:00:00|211.54|210.34|212.74|211.54|213.07|211.87|211.45|210.25|2535
1589896800000|2020-05-19 14:00:00|212.75|211.55|213.14|211.94|213.42|212.22|212.73|211.53|2183
1589900400000|2020-05-19 15:00:00|213.15|211.95|212.85|211.65|213.17|211.97|212.1|210.9|2027
1589904000000|2020-05-19 16:00:00|212.84|211.64|214.19|212.99|215.12|213.92|212.63|211.43|2748
1589907600000|2020-05-19 17:00:00|214.2|213|213.43|212.23|214.5|213.3|212.86|211.66|1933
1589911200000|2020-05-19 18:00:00|213.44|212.24|213.77|212.57|214.09|212.89|213.34|212.14|1971
1589914800000|2020-05-19 19:00:00|213.76|212.56|212.05|210.85|214.07|212.87|211.98|210.78|1378
1589918400000|2020-05-19 20:00:00|212.06|210.86|213.09|211.89|213.1|211.9|210.9|209.7|2362
1589922000000|2020-05-19 21:00:00|213.08|211.88|212.9|211.7|213.59|212.39|212.48|211.28|1853
1589925600000|2020-05-19 22:00:00|212.91|211.71|213.83|212.63|214.62|213.42|212.62|211.42|2762
1589929200000|2020-05-19 23:00:00|213.82|212.62|215.34|214.14|215.38|214.18|213.37|212.17|3237
1589932800000|2020-05-20 00:00:00|215.35|214.15|214.35|213.15|215.55|214.35|214.24|213.04|3437
1589936400000|2020-05-20 01:00:00|214.34|213.14|214.62|213.42|215.21|214.01|214.14|212.94|2210
1589940000000|2020-05-20 02:00:00|214.63|213.43|213.86|212.66|214.72|213.52|213.03|211.83|2005
1589943600000|2020-05-20 03:00:00|213.87|212.67|213.51|212.31|214.39|213.19|213.19|211.99|2564
1589947200000|2020-05-20 04:00:00|213.5|212.3|213.86|212.66|214.07|212.87|213.15|211.95|1893
1589950800000|2020-05-20 05:00:00|213.87|212.67|214.15|212.95|214.15|212.95|213.54|212.34|1858
1589954400000|2020-05-20 06:00:00|214.16|212.96|213.25|212.05|216.11|214.91|212.54|211.34|3309
1589958000000|2020-05-20 07:00:00|213.24|212.04|213.85|212.65|214.65|213.45|213.03|211.83|2372
1589961600000|2020-05-20 08:00:00|213.84|212.64|214.38|213.18|214.92|213.72|213.44|212.24|2059
1589965200000|2020-05-20 09:00:00|214.37|213.17|214.6|213.4|214.77|213.57|213.84|212.64|1917
1589968800000|2020-05-20 10:00:00|214.62|213.42|214|212.8|214.86|213.66|213.68|212.48|2048
1589972400000|2020-05-20 11:00:00|213.99|212.79|213.48|212.28|214.21|213.01|213.28|212.08|2037
1589976000000|2020-05-20 12:00:00|213.49|212.29|214.46|213.26|214.97|213.77|213.47|212.27|2087
1589979600000|2020-05-20 13:00:00|214.47|213.27|215.01|213.81|215.01|213.81|214.33|213.13|1853
1589983200000|2020-05-20 14:00:00|215.02|213.82|214.45|213.25|215.36|214.16|214.39|213.19|1824
1589986800000|2020-05-20 15:00:00|214.44|213.24|208.44|207.24|214.45|213.25|206.83|205.63|5947
1589990400000|2020-05-20 16:00:00|208.42|207.22|209.45|208.25|210.07|208.87|207.2|206|3245
1589994000000|2020-05-20 17:00:00|209.44|208.24|210.04|208.84|210.08|208.88|208.57|207.37|2405
1589997600000|2020-05-20 18:00:00|210|208.8|210.38|209.18|210.51|209.31|209.58|208.38|1650
1590001200000|2020-05-20 19:00:00|210.37|209.17|210.16|208.96|210.41|209.21|209.4|208.2|1890
1590004800000|2020-05-20 20:00:00|210.15|208.95|211.06|209.86|211.07|209.87|209.73|208.53|1724
1590008400000|2020-05-20 21:00:00|211.05|209.85|210.81|209.61|211.38|210.18|210.39|209.19|1609
1590012000000|2020-05-20 22:00:00|210.82|209.62|210.46|209.26|211.03|209.83|210.18|208.98|1943
1590015600000|2020-05-20 23:00:00|210.45|209.25|210.47|209.27|210.68|209.48|209.64|208.44|2360
1590019200000|2020-05-21 00:00:00|210.48|209.28|211.97|210.77|212.04|210.84|209.91|208.71|2367
1590022800000|2020-05-21 01:00:00|211.96|210.76|210.74|209.54|212.05|210.85|210.57|209.37|2464
1590026400000|2020-05-21 02:00:00|210.73|209.53|210.17|208.97|211.28|210.08|209.96|208.76|2765
1590030000000|2020-05-21 03:00:00|210.16|208.96|209.6|208.4|210.37|209.17|209.3|208.1|2658
1590033600000|2020-05-21 04:00:00|209.59|208.39|209.7|208.5|210.08|208.88|208.91|207.71|2538
1590037200000|2020-05-21 05:00:00|209.71|208.51|210.19|208.99|210.3|209.1|209.64|208.44|2333
1590040800000|2020-05-21 06:00:00|210.18|208.98|209.39|208.19|210.39|209.19|209.39|208.19|1804
1590044400000|2020-05-21 07:00:00|209.4|208.2|208.9|207.7|209.53|208.33|208.89|207.69|2423
1590048000000|2020-05-21 08:00:00|208.91|207.71|206.96|205.76|210.09|208.89|205.12|203.92|3465
1590051600000|2020-05-21 09:00:00|206.95|205.75|206.59|205.39|208.19|206.99|206.46|205.26|2301
1590055200000|2020-05-21 10:00:00|206.58|205.38|207.53|206.33|207.67|206.47|205.81|204.61|3109
1590058800000|2020-05-21 11:00:00|207.55|206.35|208.16|206.96|208.17|206.97|207.28|206.08|2093
1590062400000|2020-05-21 12:00:00|208.17|206.97|206.71|205.51|208.28|207.08|206.48|205.28|2505
1590066000000|2020-05-21 13:00:00|206.73|205.53|205.48|204.28|207.49|206.29|205.02|203.82|2630
1590069600000|2020-05-21 14:00:00|205.47|204.27|200.65|199.45|205.86|204.66|197.57|196.37|7442
1590073200000|2020-05-21 15:00:00|200.64|199.44|199.64|198.44|201.59|200.39|199.21|198.01|4128
1590076800000|2020-05-21 16:00:00|199.63|198.43|199.58|198.38|200.72|199.52|198.62|197.42|3418
1590080400000|2020-05-21 17:00:00|199.57|198.37|198.04|196.84|199.77|198.57|197.84|196.64|3050
1590084000000|2020-05-21 18:00:00|198.06|196.86|192.67|191.47|198.06|196.86|192.21|191.01|5207
1590087600000|2020-05-21 19:00:00|192.68|191.48|198.99|197.79|199.46|198.26|192.28|191.08|4891
1590091200000|2020-05-21 20:00:00|199|197.8|199.57|198.37|199.73|198.53|198.12|196.92|2365
1590094800000|2020-05-21 21:00:00|199.56|198.36|199.39|198.19|200.96|199.76|199.18|197.98|2204
1590098400000|2020-05-21 22:00:00|199.4|198.2|200.9|199.7|201.17|199.97|199.4|198.2|1949
1590102000000|2020-05-21 23:00:00|200.89|199.69|199.11|197.91|200.96|199.76|198.8|197.6|2341
1590105600000|2020-05-22 00:00:00|199.13|197.93|198.76|197.56|199.14|197.94|196.86|195.66|3629
1590109200000|2020-05-22 01:00:00|198.77|197.57|199.6|198.4|200.32|199.12|198.74|197.54|2999
1590112800000|2020-05-22 02:00:00|199.59|198.39|198.88|197.68|200.09|198.89|198.85|197.65|2255
1590116400000|2020-05-22 03:00:00|198.87|197.67|197.57|196.37|199.34|198.14|197.24|196.04|3143
1590120000000|2020-05-22 04:00:00|197.58|196.38|197.89|196.69|198.57|197.37|197.06|195.86|2961
1590123600000|2020-05-22 05:00:00|197.9|196.7|199.2|198|199.39|198.19|197.68|196.48|3233
1590127200000|2020-05-22 06:00:00|199.19|197.99|200.66|199.46|200.75|199.55|199.19|197.99|2594
1590130800000|2020-05-22 07:00:00|200.68|199.48|202.27|201.07|203.04|201.84|200.68|199.48|2911
1590134400000|2020-05-22 08:00:00|202.28|201.08|202.12|200.92|202.84|201.64|201.39|200.19|1964
1590138000000|2020-05-22 09:00:00|202.13|200.93|202.89|201.69|202.95|201.75|201.4|200.2|1563
1590141600000|2020-05-22 10:00:00|202.95|201.75|203.73|202.53|204.51|203.31|202.95|201.75|2933
1590145200000|2020-05-22 11:00:00|203.72|202.52|203.81|202.61|204.16|202.96|203.07|201.87|2547
1590148800000|2020-05-22 12:00:00|203.8|202.6|203.72|202.52|204.75|203.55|203.68|202.48|2163
1590152400000|2020-05-22 13:00:00|203.73|202.53|202.57|201.37|203.77|202.57|201.73|200.53|2617
1590156000000|2020-05-22 14:00:00|202.58|201.38|203.33|202.13|204.08|202.88|202.54|201.34|2440
1590159600000|2020-05-22 15:00:00|203.34|202.14|205.78|204.58|206.1|204.9|203.33|202.13|2924
1590163200000|2020-05-22 16:00:00|205.8|204.6|208.7|207.5|208.75|207.55|205.27|204.07|3759
1590166800000|2020-05-22 17:00:00|208.69|207.49|207.9|206.7|209.07|207.87|207.57|206.37|2933
1590170400000|2020-05-22 18:00:00|207.91|206.71|208.71|207.51|209.85|208.65|207.91|206.71|2506
1590174000000|2020-05-22 19:00:00|208.72|207.52|208.23|207.03|209.53|208.33|207.12|205.92|2610
1590177600000|2020-05-22 20:00:00|208.22|207.02|209.12|207.92|209.7|208.5|207.36|206.16|3282
1590217200000|2020-05-23 07:00:00|208.15|206.95|208.89|207.69|209.28|208.08|207.83|206.63|1622
1590220800000|2020-05-23 08:00:00|208.87|207.67|208.03|206.83|208.88|207.68|207.16|205.96|3047
1590224400000|2020-05-23 09:00:00|208.04|206.84|206.71|205.51|208.55|207.35|206.54|205.34|2679
1590228000000|2020-05-23 10:00:00|206.7|205.5|207.03|205.83|207.11|205.91|205.94|204.74|2924
1590231600000|2020-05-23 11:00:00|207.02|205.82|207.98|206.78|208.38|207.18|206.86|205.66|2413
1590235200000|2020-05-23 12:00:00|207.97|206.77|206.94|205.74|207.97|206.77|205.36|204.16|2954
1590238800000|2020-05-23 13:00:00|206.95|205.75|206.64|205.44|207.55|206.35|206.59|205.39|2314
1590242400000|2020-05-23 14:00:00|206.63|205.43|208.31|207.11|208.71|207.51|206.13|204.93|2394
1590246000000|2020-05-23 15:00:00|208.32|207.12|208.28|207.08|208.59|207.39|207.58|206.38|1908
1590249600000|2020-05-23 16:00:00|208.32|207.12|207.31|206.11|208.97|207.77|206.41|205.21|2863
1590253200000|2020-05-23 17:00:00|207.33|206.13|207.78|206.58|208.1|206.9|207.11|205.91|2655
1590256800000|2020-05-23 18:00:00|207.79|206.59|207.38|206.18|208.38|207.18|207.09|205.89|2340
1590260400000|2020-05-23 19:00:00|207.39|206.19|207.87|206.67|208.08|206.88|206.64|205.44|2527
1590264000000|2020-05-23 20:00:00|207.88|206.68|208.65|207.45|209.1|207.9|207.69|206.49|2037
1590267600000|2020-05-23 21:00:00|208.66|207.46|208.77|207.57|208.82|207.62|208.26|207.06|2390
1590271200000|2020-05-23 22:00:00|208.76|207.56|208.71|207.51|208.97|207.77|208.26|207.06|2023
1590274800000|2020-05-23 23:00:00|208.72|207.52|207.29|206.09|208.92|207.72|207.01|205.81|2628
1590278400000|2020-05-24 00:00:00|207.28|206.08|208.06|206.86|208.41|207.21|206.67|205.47|2467
1590282000000|2020-05-24 01:00:00|208.05|206.85|208.35|207.15|208.84|207.64|207.72|206.52|1865
1590285600000|2020-05-24 02:00:00|208.36|207.16|209.65|208.45|210.34|209.14|208.36|207.16|1745
1590289200000|2020-05-24 03:00:00|209.64|208.44|209.27|208.07|209.94|208.74|208.58|207.38|2561
1590292800000|2020-05-24 04:00:00|209.28|208.08|208.98|207.78|209.96|208.76|208.97|207.77|1727
1590296400000|2020-05-24 05:00:00|208.99|207.79|209.59|208.39|209.96|208.76|208.67|207.47|1646
1590300000000|2020-05-24 06:00:00|209.6|208.4|210.8|209.6|211.24|210.04|209.6|208.4|2849
1590303600000|2020-05-24 07:00:00|210.81|209.61|210.23|209.03|211.15|209.95|210.04|208.84|2026
1590307200000|2020-05-24 08:00:00|210.24|209.04|210.39|209.19|210.8|209.6|210.02|208.82|2135
1590310800000|2020-05-24 09:00:00|210.4|209.2|210.5|209.3|211.22|210.02|210.27|209.07|1743
1590314400000|2020-05-24 10:00:00|210.49|209.29|210.27|209.07|210.77|209.57|210.1|208.9|1955
1590318000000|2020-05-24 11:00:00|210.26|209.06|206.51|205.31|210.26|209.06|206.51|205.31|3859
1590321600000|2020-05-24 12:00:00|206.5|205.3|207.72|206.52|208.03|206.83|205.93|204.73|2498
1590325200000|2020-05-24 13:00:00|207.73|206.53|206.43|205.23|207.75|206.55|205.51|204.31|2562
1590328800000|2020-05-24 14:00:00|206.42|205.22|206.45|205.25|206.66|205.46|204.19|202.99|3726
1590332400000|2020-05-24 15:00:00|206.41|205.21|206.12|204.92|207.44|206.24|205.36|204.16|2444
1590336000000|2020-05-24 16:00:00|206.11|204.91|204.64|203.44|206.11|204.91|202.36|201.16|5717
1590339600000|2020-05-24 17:00:00|204.62|203.42|204.41|203.21|205.33|204.13|204.12|202.92|3058
1590343200000|2020-05-24 18:00:00|204.42|203.22|204.23|203.03|205.1|203.9|203.66|202.46|2633
1590346800000|2020-05-24 19:00:00|204.22|203.02|207.02|205.82|207.28|206.08|203.84|202.64|3266
1590350400000|2020-05-24 20:00:00|207|205.8|206.96|205.76|207.56|206.36|206.77|205.57|2311
1590354000000|2020-05-24 21:00:00|206.95|205.75|207.59|206.39|208.45|207.25|206.81|205.61|2403
1590357600000|2020-05-24 22:00:00|207.58|206.38|206.85|205.65|207.68|206.48|206.49|205.29|2633
1590361200000|2020-05-24 23:00:00|206.9|205.7|200.31|199.11|207.09|205.89|200.14|198.94|4272
1590364800000|2020-05-25 00:00:00|200.32|199.12|203.42|202.22|203.64|202.44|198.74|197.54|4206
1590368400000|2020-05-25 01:00:00|203.41|202.21|203.42|202.22|203.46|202.26|202.18|200.98|2579
1590372000000|2020-05-25 02:00:00|203.41|202.21|202.99|201.79|203.49|202.29|202.21|201.01|2273
1590375600000|2020-05-25 03:00:00|202.98|201.78|202.85|201.65|203.06|201.86|201.82|200.62|2655
1590379200000|2020-05-25 04:00:00|202.86|201.66|203.54|202.34|203.67|202.47|202.67|201.47|1886
1590382800000|2020-05-25 05:00:00|203.51|202.31|202.55|201.35|203.62|202.42|202.18|200.98|2542
1590386400000|2020-05-25 06:00:00|202.54|201.34|203.33|202.13|204.39|203.19|201.85|200.65|3181
1590390000000|2020-05-25 07:00:00|203.34|202.14|204.65|203.45|204.8|203.6|203.1|201.9|2996
1590393600000|2020-05-25 08:00:00|204.66|203.46|203.52|202.32|205.02|203.82|203.52|202.32|2220
1590397200000|2020-05-25 09:00:00|203.53|202.33|202.97|201.77|205.52|204.32|202.29|201.09|3017
1590400800000|2020-05-25 10:00:00|202.96|201.76|202.41|201.21|204.3|203.1|202.28|201.08|2853
1590404400000|2020-05-25 11:00:00|202.4|201.2|203.01|201.81|203.05|201.85|202|200.8|3371
1590408000000|2020-05-25 12:00:00|203|201.8|203.47|202.27|204.23|203.03|202.98|201.78|2899
1590411600000|2020-05-25 13:00:00|203.48|202.28|204.3|203.1|204.68|203.48|202.69|201.49|2962
1590415200000|2020-05-25 14:00:00|204.31|203.11|202.86|201.66|204.85|203.65|202.85|201.65|2729
1590418800000|2020-05-25 15:00:00|202.85|201.65|203.28|202.08|203.69|202.49|202.79|201.59|2341
1590422400000|2020-05-25 16:00:00|203.29|202.09|204.01|202.81|204.58|203.38|203.03|201.83|2742
1590426000000|2020-05-25 17:00:00|204.02|202.82|205.48|204.28|205.89|204.69|203.89|202.69|2545
1590429600000|2020-05-25 18:00:00|205.47|204.27|205.09|203.89|205.66|204.46|204.82|203.62|2602
1590433200000|2020-05-25 19:00:00|205.1|203.9|205.39|204.19|206.24|205.04|205.04|203.84|2871
1590436800000|2020-05-25 20:00:00|205.38|204.18|205.47|204.27|205.72|204.52|205.13|203.93|1809
1590440400000|2020-05-25 21:00:00|205.46|204.26|204.8|203.6|205.66|204.46|204.62|203.42|1731
1590444000000|2020-05-25 22:00:00|204.81|203.61|204.45|203.25|205.46|204.26|204.04|202.84|1705
1590447600000|2020-05-25 23:00:00|204.53|203.33|204.72|203.52|205.34|204.14|204.51|203.31|1915
1590451200000|2020-05-26 00:00:00|204.73|203.53|203.84|202.64|205.35|204.15|203.32|202.12|3306
1590454800000|2020-05-26 01:00:00|203.85|202.65|204.86|203.66|204.9|203.7|203.84|202.64|2365
1590458400000|2020-05-26 02:00:00|204.87|203.67|204.64|203.44|205.2|204|204.54|203.34|1971
1590462000000|2020-05-26 03:00:00|204.65|203.45|205.12|203.92|205.57|204.37|204.48|203.28|2366
1590465600000|2020-05-26 04:00:00|205.11|203.91|204.51|203.31|205.11|203.91|204.24|203.04|2258
1590469200000|2020-05-26 05:00:00|204.52|203.32|204.73|203.53|204.81|203.61|204.18|202.98|1712
1590472800000|2020-05-26 06:00:00|204.71|203.51|203.1|201.9|204.73|203.53|202.77|201.57|2258
1590476400000|2020-05-26 07:00:00|203.08|201.88|204.23|203.03|204.49|203.29|202.41|201.21|2327
1590480000000|2020-05-26 08:00:00|204.22|203.02|204|202.8|204.84|203.64|203.97|202.77|2238
1590483600000|2020-05-26 09:00:00|203.99|202.79|203.59|202.39|204.08|202.88|203.05|201.85|1899
1590487200000|2020-05-26 10:00:00|203.6|202.4|202.75|201.55|203.77|202.57|202.33|201.13|2286
1590490800000|2020-05-26 11:00:00|202.76|201.56|202.59|201.39|203.12|201.92|202.19|200.99|2398
1590494400000|2020-05-26 12:00:00|202.58|201.38|201.48|200.28|203.16|201.96|200.94|199.74|2867
1590498000000|2020-05-26 13:00:00|201.47|200.27|202.05|200.85|202.54|201.34|200.74|199.54|2507
1590501600000|2020-05-26 14:00:00|202.06|200.86|201.67|200.47|202.85|201.65|201.65|200.45|2451
1590505200000|2020-05-26 15:00:00|201.66|200.46|198.11|196.91|201.97|200.77|197.66|196.46|3506
1590508800000|2020-05-26 16:00:00|198.13|196.93|199.95|198.75|200.22|199.02|197.41|196.21|3791
1590512400000|2020-05-26 17:00:00|199.96|198.76|200.55|199.35|201.03|199.83|199.84|198.64|2542
1590516000000|2020-05-26 18:00:00|200.56|199.36|200.68|199.48|201.01|199.81|200.21|199.01|2235
1590519600000|2020-05-26 19:00:00|200.69|199.49|199.8|198.6|200.8|199.6|199.36|198.16|1935
1590523200000|2020-05-26 20:00:00|199.79|198.59|202.84|201.64|203.26|202.06|199.79|198.59|2548
1590526800000|2020-05-26 21:00:00|202.85|201.65|201.8|200.6|203.21|202.01|201.63|200.43|2253
1590530400000|2020-05-26 22:00:00|201.78|200.58|201.6|200.4|201.86|200.66|201.16|199.96|1526
1590534000000|2020-05-26 23:00:00|201.53|200.33|201.53|200.33|202|200.8|201.1|199.9|1477
1590537600000|2020-05-27 00:00:00|201.52|200.32|202.4|201.2|202.59|201.39|201.46|200.26|2059
1590541200000|2020-05-27 01:00:00|202.43|201.23|201.92|200.72|202.75|201.55|201.79|200.59|2086
1590544800000|2020-05-27 02:00:00|201.89|200.69|201.92|200.72|203.04|201.84|201.89|200.69|2400
1590548400000|2020-05-27 03:00:00|201.93|200.73|202.27|201.07|202.49|201.29|201.93|200.73|2020
1590552000000|2020-05-27 04:00:00|202.28|201.08|202.41|201.21|202.69|201.49|201.96|200.76|1685
1590555600000|2020-05-27 05:00:00|202.4|201.2|204.1|202.9|204.14|202.94|202.28|201.08|1745
1590559200000|2020-05-27 06:00:00|204.12|202.92|203.7|202.5|204.8|203.6|203.52|202.32|2161
1590562800000|2020-05-27 07:00:00|203.69|202.49|203.41|202.21|203.84|202.64|203.17|201.97|1493
1590566400000|2020-05-27 08:00:00|203.4|202.2|204.43|203.23|204.77|203.57|203.39|202.19|2202
1590570000000|2020-05-27 09:00:00|204.44|203.24|204.57|203.37|204.89|203.69|204.21|203.01|1898
1590573600000|2020-05-27 10:00:00|204.58|203.38|206.79|205.59|207.39|206.19|204.39|203.19|3794
1590577200000|2020-05-27 11:00:00|206.82|205.62|207.17|205.97|207.42|206.22|206.59|205.39|2813
1590580800000|2020-05-27 12:00:00|207.18|205.98|207.27|206.07|208.43|207.23|206.83|205.63|2588
1590584400000|2020-05-27 13:00:00|207.28|206.08|206.61|205.41|207.62|206.42|206.34|205.14|2284
1590588000000|2020-05-27 14:00:00|206.6|205.4|206.36|205.16|207.13|205.93|205.93|204.73|2171
1590591600000|2020-05-27 15:00:00|206.35|205.15|206.64|205.44|207.62|206.42|206.09|204.89|2585
1590595200000|2020-05-27 16:00:00|206.65|205.45|207.36|206.16|207.97|206.77|206.65|205.45|2068
1590598800000|2020-05-27 17:00:00|207.37|206.17|207.78|206.58|208.22|207.02|207.21|206.01|1988
1590602400000|2020-05-27 18:00:00|207.79|206.59|207.44|206.24|207.95|206.75|207.38|206.18|1519
1590606000000|2020-05-27 19:00:00|207.43|206.23|207.11|205.91|207.46|206.26|206.6|205.4|1999
1590609600000|2020-05-27 20:00:00|207.13|205.93|207.1|205.9|207.32|206.12|207.02|205.82|1257
1590613200000|2020-05-27 21:00:00|207.09|205.89|205.98|204.78|207.09|205.89|205.8|204.6|2532
1590616800000|2020-05-27 22:00:00|205.99|204.79|206.73|205.53|207.22|206.02|205.89|204.69|2586
1590620400000|2020-05-27 23:00:00|206.7|205.5|209|207.8|209|207.8|206.53|205.33|3263
1590624000000|2020-05-28 00:00:00|209.01|207.81|209.43|208.23|209.61|208.41|207.95|206.75|2722
1590627600000|2020-05-28 01:00:00|209.44|208.24|207.93|206.73|209.52|208.32|207.9|206.7|2219
1590631200000|2020-05-28 02:00:00|207.91|206.71|207.96|206.76|208.13|206.93|207.06|205.86|2554
1590634800000|2020-05-28 03:00:00|207.95|206.75|206.98|205.78|207.95|206.75|206.92|205.72|2444
1590638400000|2020-05-28 04:00:00|207.03|205.83|206.78|205.58|207.53|206.33|206.18|204.98|2524
1590642000000|2020-05-28 05:00:00|206.79|205.59|207|205.8|207.24|206.04|206.33|205.13|2439
1590645600000|2020-05-28 06:00:00|207.01|205.81|207.26|206.06|207.27|206.07|206.64|205.44|2201
1590649200000|2020-05-28 07:00:00|207.27|206.07|205.82|204.62|207.37|206.17|205.43|204.23|2357
1590652800000|2020-05-28 08:00:00|205.81|204.61|207.04|205.84|207.09|205.89|205.23|204.03|3254
1590656400000|2020-05-28 09:00:00|207.03|205.83|207.5|206.3|207.53|206.33|206.59|205.39|2745
1590660000000|2020-05-28 10:00:00|207.52|206.32|206.74|205.54|207.55|206.35|206.74|205.54|2520
1590663600000|2020-05-28 11:00:00|206.75|205.55|208.27|207.07|208.5|207.3|206.73|205.53|2333
1590667200000|2020-05-28 12:00:00|208.28|207.08|210.66|209.46|210.8|209.6|208.07|206.87|3023
1590670800000|2020-05-28 13:00:00|210.68|209.48|209.92|208.72|211.42|210.22|209.74|208.54|2150
1590674400000|2020-05-28 14:00:00|209.93|208.73|212.89|211.69|212.89|211.69|209.92|208.72|2677
1590678000000|2020-05-28 15:00:00|212.9|211.7|214.94|213.74|215.3|214.1|212.66|211.46|3253
1590681600000|2020-05-28 16:00:00|214.93|213.73|214.7|213.5|216.08|214.88|214.37|213.17|3775
1590685200000|2020-05-28 17:00:00|214.69|213.49|215.54|214.34|215.57|214.37|214.59|213.39|1823
1590688800000|2020-05-28 18:00:00|215.55|214.35|214.45|213.25|216.24|215.04|214.45|213.25|1883
1590692400000|2020-05-28 19:00:00|214.44|213.24|215.42|214.22|215.74|214.54|214.19|212.99|1842
1590696000000|2020-05-28 20:00:00|215.41|214.21|215.23|214.03|215.78|214.58|214.82|213.62|1643
1590699600000|2020-05-28 21:00:00|215.22|214.02|214.58|213.38|215.58|214.38|214.31|213.11|2325
1590703200000|2020-05-28 22:00:00|214.63|213.43|217.5|216.3|218.07|216.87|214.6|213.4|3065
1590706800000|2020-05-28 23:00:00|217.38|216.18|220.99|219.79|221.3|220.1|217.38|216.18|4453
1590710400000|2020-05-29 00:00:00|220.97|219.77|222.6|221.4|225.34|224.14|220.95|219.75|5306
1590714000000|2020-05-29 01:00:00|222.61|221.41|221.79|220.59|223.59|222.39|221.02|219.82|2514
1590717600000|2020-05-29 02:00:00|221.78|220.58|222.72|221.52|223.48|222.28|221.25|220.05|1324
1590721200000|2020-05-29 03:00:00|222.7|221.5|222.33|221.13|223.47|222.27|221.99|220.79|1315
1590724800000|2020-05-29 04:00:00|222.32|221.12|221.56|220.36|223.01|221.81|221.56|220.36|1210
1590728400000|2020-05-29 05:00:00|221.55|220.35|221.87|220.67|222.04|220.84|219.89|218.69|1478
1590732000000|2020-05-29 06:00:00|221.86|220.66|221.45|220.25|222.61|221.41|221.3|220.1|1411
1590735600000|2020-05-29 07:00:00|221.42|220.22|221.81|220.61|222.34|221.14|221.26|220.06|1185
1590739200000|2020-05-29 08:00:00|221.8|220.6|220.31|219.11|224.03|222.83|220.16|218.96|2440
1590742800000|2020-05-29 09:00:00|220.3|219.1|220.27|219.07|220.82|219.62|219.76|218.56|1449
1590746400000|2020-05-29 10:00:00|220.24|219.04|218.75|217.55|220.75|219.55|218.63|217.43|1270
1590750000000|2020-05-29 11:00:00|218.76|217.56|219.54|218.34|220.13|218.93|218.27|217.07|1919
1590753600000|2020-05-29 12:00:00|219.57|218.37|219.93|218.73|220.92|219.72|218.85|217.65|1936
1590757200000|2020-05-29 13:00:00|219.94|218.74|220.49|219.29|220.7|219.5|219.7|218.5|1861
1590760800000|2020-05-29 14:00:00|220.48|219.28|220.4|219.2|221.27|220.07|220.15|218.95|1676
1590764400000|2020-05-29 15:00:00|220.39|219.19|220.01|218.81|220.43|219.23|219.03|217.83|1668
1590768000000|2020-05-29 16:00:00|220|218.8|222.6|221.4|222.72|221.52|219.9|218.7|2083
1590771600000|2020-05-29 17:00:00|222.59|221.39|221.3|220.1|223.02|221.82|221.27|220.07|1838
1590775200000|2020-05-29 18:00:00|221.29|220.09|221.37|220.17|221.51|220.31|220.65|219.45|3215
1590778800000|2020-05-29 19:00:00|221.36|220.16|220.43|219.23|221.37|220.17|220.02|218.82|1749
1590782400000|2020-05-29 20:00:00|220.44|219.24|220.73|219.53|221.18|219.98|220.16|218.96|1287
1590822000000|2020-05-30 07:00:00|233.35|232.15|232.81|231.61|233.84|232.64|232.08|230.88|2035
1590825600000|2020-05-30 08:00:00|232.82|231.62|232.95|231.75|234.84|233.64|232.78|231.58|2210
1590829200000|2020-05-30 09:00:00|232.94|231.74|232.55|231.35|233.17|231.97|231.97|230.77|2612
1590832800000|2020-05-30 10:00:00|232.57|231.37|235.21|234.01|235.22|234.02|232.4|231.2|2190
1590836400000|2020-05-30 11:00:00|235.22|234.02|237.38|236.18|238.53|237.33|234.9|233.7|3477
1590840000000|2020-05-30 12:00:00|237.39|236.19|237.42|236.22|237.75|236.55|235.23|234.03|2866
1590843600000|2020-05-30 13:00:00|237.4|236.2|237.66|236.46|237.95|236.75|235.93|234.73|2217
1590847200000|2020-05-30 14:00:00|237.65|236.45|238.5|237.3|239.34|238.14|236.92|235.72|2563
1590850800000|2020-05-30 15:00:00|238.49|237.29|236.37|235.17|238.49|237.29|234.31|233.11|3267
1590854400000|2020-05-30 16:00:00|236.35|235.15|237.08|235.88|237.61|236.41|235.26|234.06|3153
1590858000000|2020-05-30 17:00:00|237.09|235.89|236.48|235.28|237.11|235.91|236|234.8|2001
1590861600000|2020-05-30 18:00:00|236.49|235.29|237.82|236.62|238.7|237.5|236.32|235.12|2456
1590865200000|2020-05-30 19:00:00|237.83|236.63|237.92|236.72|238.15|236.95|236.79|235.59|1589
1590868800000|2020-05-30 20:00:00|237.93|236.73|236.1|234.9|238.02|236.82|234.92|233.72|3810
1590872400000|2020-05-30 21:00:00|236.09|234.89|240.33|239.13|240.54|239.34|236.03|234.83|2709
1590876000000|2020-05-30 22:00:00|240.34|239.14|246.7|245.5|247.65|246.45|239.46|238.26|6003
1590879600000|2020-05-30 23:00:00|246.8|245.6|244.31|243.11|247.06|245.86|242.73|241.53|4390
1590883200000|2020-05-31 00:00:00|244.32|243.12|245.67|244.47|245.68|244.48|242.4|241.2|3181
1590886800000|2020-05-31 01:00:00|245.68|244.48|244.13|242.93|246|244.8|242.79|241.59|2751
1590890400000|2020-05-31 02:00:00|244.12|242.92|243.45|242.25|244.22|243.02|242.72|241.52|3133
1590894000000|2020-05-31 03:00:00|243.44|242.24|238.07|236.87|243.44|242.24|236.07|234.87|4533
1590897600000|2020-05-31 04:00:00|238.06|236.86|238.63|237.43|238.83|237.63|236.84|235.64|3482
1590901200000|2020-05-31 05:00:00|238.62|237.42|238.53|237.33|240.32|239.12|237.94|236.74|3403
1590904800000|2020-05-31 06:00:00|238.49|237.29|238.66|237.46|239.65|238.45|237.86|236.66|3022
1590908400000|2020-05-31 07:00:00|238.64|237.44|240.43|239.23|241.26|240.06|237.98|236.78|2367
1590912000000|2020-05-31 08:00:00|240.44|239.24|237.53|236.33|240.45|239.25|237.08|235.88|3228
1590915600000|2020-05-31 09:00:00|237.54|236.34|237.95|236.75|238.68|237.48|236.31|235.11|2184
1590919200000|2020-05-31 10:00:00|237.96|236.76|240.28|239.08|240.34|239.14|237.8|236.6|2452
1590922800000|2020-05-31 11:00:00|240.26|239.06|239.42|238.22|240.28|239.08|238.67|237.47|2206
1590926400000|2020-05-31 12:00:00|239.41|238.21|238.8|237.6|240.64|239.44|238.13|236.93|3200
1590930000000|2020-05-31 13:00:00|238.81|237.61|238.11|236.91|239.54|238.34|237.4|236.2|2368
1590933600000|2020-05-31 14:00:00|238.1|236.9|234.41|233.21|238.25|237.05|234.41|233.21|3625
1590937200000|2020-05-31 15:00:00|234.42|233.22|234.32|233.12|235.27|234.07|232.59|231.39|4667
1590940800000|2020-05-31 16:00:00|234.33|233.13|236.43|235.23|236.47|235.27|233.87|232.67|3379
1590944400000|2020-05-31 17:00:00|236.42|235.22|235.61|234.41|236.64|235.44|235.01|233.81|2608
1590948000000|2020-05-31 18:00:00|235.62|234.42|235.38|234.18|236.52|235.32|234.99|233.79|2614
1590951600000|2020-05-31 19:00:00|235.39|234.19|237.17|235.97|237.55|236.35|235.16|233.96|2720
1590955200000|2020-05-31 20:00:00|237.16|235.96|236.06|234.86|237.18|235.98|235.67|234.47|2397
1590958800000|2020-05-31 21:00:00|236.07|234.87|235.24|234.04|236.08|234.88|233.18|231.98|2763
1590962400000|2020-05-31 22:00:00|235.23|234.03|234.26|233.06|236.84|235.64|233.46|232.26|3624
1590966000000|2020-05-31 23:00:00|234.22|233.02|232.1|230.9|234.26|233.06|230.46|229.26|5534
1590969600000|2020-06-01 00:00:00|232.11|230.91|233.68|232.48|234.12|232.92|231.27|230.07|4224
1590973200000|2020-06-01 01:00:00|233.67|232.47|237.12|235.92|237.64|236.44|232.8|231.6|3113
1590976800000|2020-06-01 02:00:00|237.11|235.91|238.87|237.67|240.44|239.24|236.9|235.7|4494
1590980400000|2020-06-01 03:00:00|238.88|237.68|239.17|237.97|239.7|238.5|238.5|237.3|3678
1590984000000|2020-06-01 04:00:00|239.18|237.98|240.28|239.08|242.89|241.69|239.18|237.98|3972
1590987600000|2020-06-01 05:00:00|240.32|239.12|238.23|237.03|240.7|239.5|237.84|236.64|3757
1590991200000|2020-06-01 06:00:00|238.25|237.05|238.57|237.37|239.75|238.55|238.23|237.03|3342
1590994800000|2020-06-01 07:00:00|238.58|237.38|239.17|237.97|239.79|238.59|238.13|236.93|2623
1590998400000|2020-06-01 08:00:00|239.16|237.96|237.54|236.34|239.61|238.41|236.89|235.69|3167
1591002000000|2020-06-01 09:00:00|237.53|236.33|237.4|236.2|239.01|237.81|237.14|235.94|2877
1591005600000|2020-06-01 10:00:00|237.37|236.17|237.53|236.33|237.73|236.53|236.13|234.93|2622
1591009200000|2020-06-01 11:00:00|237.52|236.32|236.56|235.36|238.13|236.93|236.34|235.14|3436
1591012800000|2020-06-01 12:00:00|236.55|235.35|239.6|238.4|241.18|239.98|235.62|234.42|4276
1591016400000|2020-06-01 13:00:00|239.58|238.38|239.23|238.03|240.05|238.85|238.67|237.47|2327
1591020000000|2020-06-01 14:00:00|239.24|238.04|240.02|238.82|241.56|240.36|239.21|238.01|3160
1591023600000|2020-06-01 15:00:00|240.05|238.85|238.68|237.48|240.05|238.85|236.93|235.73|3132
1591027200000|2020-06-01 16:00:00|238.69|237.49|240.36|239.16|240.83|239.63|238.43|237.23|2875
1591030800000|2020-06-01 17:00:00|240.35|239.15|239.43|238.23|240.42|239.22|238.85|237.65|2823
1591034400000|2020-06-01 18:00:00|239.44|238.24|239.72|238.52|239.79|238.59|238.5|237.3|2137
1591038000000|2020-06-01 19:00:00|239.74|238.54|238.49|237.29|240.64|239.44|238.32|237.12|2371
1591041600000|2020-06-01 20:00:00|238.5|237.3|242.47|241.27|243.19|241.99|237.97|236.77|2902
1591045200000|2020-06-01 21:00:00|242.48|241.28|241.97|240.77|243.01|241.81|240.91|239.71|2215
1591048800000|2020-06-01 22:00:00|241.98|240.78|246.37|245.17|246.51|245.31|241.88|240.68|3825
1591052400000|2020-06-01 23:00:00|246.33|245.13|249.16|247.96|251.77|250.57|246.33|245.13|8472
1591056000000|2020-06-02 00:00:00|249.18|247.98|247.87|246.67|249.86|248.66|247.01|245.81|4901
1591059600000|2020-06-02 01:00:00|247.84|246.64|248.33|247.13|248.7|247.5|246.92|245.72|2643
1591063200000|2020-06-02 02:00:00|248.32|247.12|247.49|246.29|248.35|247.15|246.96|245.76|1610
1591066800000|2020-06-02 03:00:00|247.5|246.3|247.85|246.65|248.01|246.81|246.72|245.52|1403
1591070400000|2020-06-02 04:00:00|247.89|246.69|248.28|247.08|248.36|247.16|247.34|246.14|1114
1591074000000|2020-06-02 05:00:00|248.31|247.11|248.76|247.56|249.99|248.79|247.92|246.72|1786
1591077600000|2020-06-02 06:00:00|248.75|247.55|248.6|247.4|249.52|248.32|248.49|247.29|1036
1591081200000|2020-06-02 07:00:00|248.61|247.41|249.41|248.21|249.45|248.25|248.47|247.27|674
1591084800000|2020-06-02 08:00:00|249.4|248.2|248.87|247.67|250.18|248.98|248.78|247.58|1207
1591088400000|2020-06-02 09:00:00|248.92|247.72|249.11|247.91|250.08|248.88|248.9|247.7|1232
1591092000000|2020-06-02 10:00:00|249.08|247.88|253.63|252.43|253.91|252.71|248.97|247.77|1766
1591095600000|2020-06-02 11:00:00|253.65|252.45|252.52|251.32|253.83|252.63|252.22|251.02|1700
1591099200000|2020-06-02 12:00:00|252.53|251.33|252.2|251|253.51|252.31|251.66|250.46|1816
1591102800000|2020-06-02 13:00:00|252.19|250.99|252.23|251.03|252.98|251.78|251.92|250.72|1397
1591106400000|2020-06-02 14:00:00|252.31|251.11|236.27|233.27|252.8|251.6|226.21|225.01|3348
1591110000000|2020-06-02 15:00:00|236.14|233.14|234.19|232.99|238.35|235.35|230.37|229.17|6859
1591113600000|2020-06-02 16:00:00|234.18|232.98|235.04|233.84|235.11|233.91|233.06|231.86|2953
1591117200000|2020-06-02 17:00:00|235.03|233.83|235.76|234.56|236.04|234.84|234.46|233.26|1796
1591120800000|2020-06-02 18:00:00|235.74|234.54|235.47|234.27|235.8|234.6|234.86|233.66|1646
1591124400000|2020-06-02 19:00:00|235.46|234.26|236.88|235.68|237.38|236.18|234.97|233.77|1675
1591128000000|2020-06-02 20:00:00|236.89|235.69|237.08|235.88|237.29|236.09|235.55|234.35|1355
1591131600000|2020-06-02 21:00:00|237.1|235.9|238.52|237.32|239.56|238.36|236.89|235.69|1900
1591135200000|2020-06-02 22:00:00|238.5|237.3|237.88|236.68|239.99|238.79|236.99|235.79|3224
1591138800000|2020-06-02 23:00:00|237.84|236.64|238.35|237.15|238.59|237.39|236.38|235.18|2854
1591142400000|2020-06-03 00:00:00|238.36|237.16|238.7|237.5|239.09|237.89|237.38|236.18|2593
1591146000000|2020-06-03 01:00:00|238.72|237.52|237.54|236.34|239.11|237.91|237.32|236.12|1854
1591149600000|2020-06-03 02:00:00|237.55|236.35|236.56|235.36|238.25|237.05|235.64|234.44|3586
1591153200000|2020-06-03 03:00:00|236.55|235.35|236.35|235.15|236.99|235.79|235.86|234.66|2432
1591156800000|2020-06-03 04:00:00|236.39|235.19|236.78|235.58|237.38|236.18|235.64|234.44|2198
1591160400000|2020-06-03 05:00:00|236.79|235.59|237.17|235.97|237.39|236.19|234.13|232.93|3167
1591164000000|2020-06-03 06:00:00|237.15|235.95|237.14|235.94|237.9|236.7|236.8|235.6|2308
1591167600000|2020-06-03 07:00:00|237.16|235.96|237.58|236.38|237.9|236.7|236.65|235.45|2213
1591171200000|2020-06-03 08:00:00|237.55|236.35|237.27|236.07|238.24|237.04|236.96|235.76|1245
1591174800000|2020-06-03 09:00:00|237.26|236.06|238.63|237.43|238.69|237.49|237.26|236.06|1665
1591178400000|2020-06-03 10:00:00|238.62|237.42|240.57|239.37|241.16|239.96|238.6|237.4|3393
1591182000000|2020-06-03 11:00:00|240.58|239.38|240.35|239.15|240.78|239.58|239.13|237.93|2556
1591185600000|2020-06-03 12:00:00|240.37|239.17|239.67|238.47|241.02|239.82|238.93|237.73|2688
1591189200000|2020-06-03 13:00:00|239.68|238.48|240|238.8|240.5|239.3|239.63|238.43|1899
1591192800000|2020-06-03 14:00:00|240.01|238.81|239.98|238.78|240.3|239.1|237.87|236.67|3397
1591196400000|2020-06-03 15:00:00|240|238.8|239.86|238.66|240.4|239.2|239.05|237.85|2685
1591200000000|2020-06-03 16:00:00|239.87|238.67|240.4|239.2|240.95|239.75|239.67|238.47|2820
1591203600000|2020-06-03 17:00:00|240.39|239.19|239.62|238.42|240.64|239.44|239.54|238.34|2007
1591207200000|2020-06-03 18:00:00|239.63|238.43|242.36|241.16|242.67|241.47|239.37|238.17|2334
1591210800000|2020-06-03 19:00:00|242.37|241.17|241.37|240.17|243.51|242.31|240.33|239.13|3324
1591214400000|2020-06-03 20:00:00|241.36|240.16|242.27|241.07|242.55|241.35|240.74|239.54|1922
1591218000000|2020-06-03 21:00:00|242.28|241.08|242.02|240.82|242.65|241.45|241.54|240.34|2545
1591221600000|2020-06-03 22:00:00|242.03|240.83|243.73|242.53|243.91|242.71|241.89|240.69|2715
1591225200000|2020-06-03 23:00:00|243.75|242.55|245.23|244.03|245.63|244.43|243.12|241.92|3239
1591228800000|2020-06-04 00:00:00|245.21|244.01|244.47|243.27|245.52|244.32|243.78|242.58|3152
1591232400000|2020-06-04 01:00:00|244.46|243.26|245.25|244.05|245.6|244.4|244.12|242.92|2923
1591236000000|2020-06-04 02:00:00|245.26|244.06|246.63|245.43|247.09|245.89|245.14|243.94|2899
1591239600000|2020-06-04 03:00:00|246.64|245.44|246.04|244.84|246.95|245.75|245.7|244.5|2521
1591243200000|2020-06-04 04:00:00|246.02|244.82|245.08|243.88|246.16|244.96|244.46|243.26|2729
1591246800000|2020-06-04 05:00:00|245.05|243.85|243.82|242.62|245.37|244.17|243.04|241.84|1997
1591250400000|2020-06-04 06:00:00|243.8|242.6|244.62|243.42|245.14|243.94|243.11|241.91|1988
1591254000000|2020-06-04 07:00:00|244.63|243.43|243.96|242.76|245.08|243.88|243.93|242.73|1292
1591257600000|2020-06-04 08:00:00|243.97|242.77|244.32|243.12|244.44|243.24|243.21|242.01|1736
1591261200000|2020-06-04 09:00:00|244.33|243.13|241.24|240.04|244.33|243.13|238.23|237.03|2952
1591264800000|2020-06-04 10:00:00|241.21|240.01|240.45|239.25|241.21|240.01|239.29|238.09|2017
1591268400000|2020-06-04 11:00:00|240.48|239.28|243.68|242.48|244.27|243.07|236.81|235.61|3756
1591272000000|2020-06-04 12:00:00|243.7|242.5|243.96|242.76|245.06|243.86|242.43|241.23|2824
1591275600000|2020-06-04 13:00:00|243.95|242.75|245.7|244.5|246.91|245.71|243.85|242.65|3603
1591279200000|2020-06-04 14:00:00|245.71|244.51|244.11|242.91|246.1|244.9|242.39|241.19|2344
1591282800000|2020-06-04 15:00:00|244.1|242.9|245.88|244.68|246.04|244.84|243.52|242.32|2520
1591286400000|2020-06-04 16:00:00|245.89|244.69|243.85|242.65|246.34|245.14|243.82|242.62|3741
1591290000000|2020-06-04 17:00:00|243.87|242.67|244.72|243.52|244.83|243.63|243.67|242.47|1963
1591293600000|2020-06-04 18:00:00|244.71|243.51|241.1|239.9|245.54|244.34|240.72|239.52|3137
1591297200000|2020-06-04 19:00:00|241.09|239.89|242.04|240.84|242.13|240.93|240.71|239.51|3126
1591300800000|2020-06-04 20:00:00|242.05|240.85|242.34|241.14|242.41|241.21|239.97|238.77|3413
1591304400000|2020-06-04 21:00:00|242.35|241.15|242.67|241.47|242.67|241.47|241.28|240.08|1737
1591308000000|2020-06-04 22:00:00|242.66|241.46|244.18|242.98|244.75|243.55|242.19|240.99|2859
1591311600000|2020-06-04 23:00:00|244.22|243.02|243.92|242.72|245.25|244.05|243.81|242.61|2997
1591315200000|2020-06-05 00:00:00|243.88|242.68|244.28|243.08|244.52|243.32|242.39|241.19|3467
1591318800000|2020-06-05 01:00:00|244.29|243.09|245.1|243.9|246|244.8|243.96|242.76|3362
1591322400000|2020-06-05 02:00:00|245.09|243.89|244.23|243.03|245.18|243.98|244.14|242.94|2929
1591326000000|2020-06-05 03:00:00|244.2|243|243.71|242.51|245.05|243.85|242.83|241.63|2570
1591329600000|2020-06-05 04:00:00|243.7|242.5|243.99|242.79|244.81|243.61|243.55|242.35|1954
1591333200000|2020-06-05 05:00:00|243.98|242.78|244.45|243.25|244.8|243.6|243.98|242.78|1898
1591336800000|2020-06-05 06:00:00|244.4|243.2|244.82|243.62|244.98|243.78|242.89|241.69|2028
1591340400000|2020-06-05 07:00:00|244.81|243.61|244.22|243.02|244.81|243.61|243.74|242.54|1196
1591344000000|2020-06-05 08:00:00|244.24|243.04|247.03|245.83|248.53|247.33|242.13|240.93|4219
1591347600000|2020-06-05 09:00:00|247.05|245.85|246.45|245.25|247.55|246.35|244.83|243.63|2586
1591351200000|2020-06-05 10:00:00|246.46|245.26|243.49|242.29|246.46|245.26|242.36|241.16|3233
1591354800000|2020-06-05 11:00:00|243.48|242.28|243.61|242.41|244.45|243.25|241.75|240.55|3802
1591358400000|2020-06-05 12:00:00|243.6|242.4|242.95|241.75|243.84|242.64|241.66|240.46|3267
1591362000000|2020-06-05 13:00:00|242.94|241.74|243.75|242.55|243.93|242.73|242.27|241.07|2008
1591365600000|2020-06-05 14:00:00|243.74|242.54|242.41|241.21|243.79|242.59|242.29|241.09|1750
1591369200000|2020-06-05 15:00:00|242.39|241.19|242.41|241.21|242.68|241.48|239.73|238.53|2305
1591372800000|2020-06-05 16:00:00|242.4|241.2|242.35|241.15|243.33|242.13|241.74|240.54|1818
1591376400000|2020-06-05 17:00:00|242.34|241.14|242.63|241.43|243.17|241.97|242.16|240.96|1275
1591380000000|2020-06-05 18:00:00|242.64|241.44|243.17|241.97|243.44|242.24|242.63|241.43|1321
1591383600000|2020-06-05 19:00:00|243.18|241.98|242.62|241.42|243.21|242.01|241.76|240.56|2007
1591387200000|2020-06-05 20:00:00|242.61|241.41|241.85|240.65|243.06|241.86|240.74|239.54|1852
1591426800000|2020-06-06 07:00:00|241.37|240.17|240.73|239.53|241.76|240.56|240.61|239.41|1439
1591430400000|2020-06-06 08:00:00|240.74|239.54|240.8|239.6|240.85|239.65|240.02|238.82|2130
1591434000000|2020-06-06 09:00:00|240.81|239.61|243.24|242.04|244.39|243.19|240.8|239.6|2703
1591437600000|2020-06-06 10:00:00|243.27|242.07|243.24|242.04|243.66|242.46|242.93|241.73|1773
1591441200000|2020-06-06 11:00:00|243.26|242.06|243.78|242.58|244.07|242.87|243.13|241.93|1272
1591444800000|2020-06-06 12:00:00|243.81|242.61|242.36|241.16|245.14|243.94|242.07|240.87|2792
1591448400000|2020-06-06 13:00:00|242.37|241.17|242.54|241.34|243.21|242.01|242.03|240.83|1391
1591452000000|2020-06-06 14:00:00|242.53|241.33|242.67|241.47|242.86|241.66|242.24|241.04|1287
1591455600000|2020-06-06 15:00:00|242.68|241.48|243.05|241.85|243.35|242.15|242.26|241.06|1355
1591459200000|2020-06-06 16:00:00|243.06|241.86|241.48|240.28|243.97|242.77|240.56|239.36|2051
1591462800000|2020-06-06 17:00:00|241.47|240.27|241.34|240.14|241.49|240.29|240.45|239.25|2035
1591466400000|2020-06-06 18:00:00|241.33|240.13|241.49|240.29|241.52|240.32|240.84|239.64|1295
1591470000000|2020-06-06 19:00:00|241.5|240.3|241.82|240.62|242.19|240.99|240.8|239.6|1488
1591473600000|2020-06-06 20:00:00|241.83|240.63|242.77|241.57|243.11|241.91|241.51|240.31|1673
1591477200000|2020-06-06 21:00:00|242.78|241.58|243.15|241.95|243.28|242.08|242.28|241.08|1030
1591480800000|2020-06-06 22:00:00|243.17|241.97|242.19|240.99|243.61|242.41|242.17|240.97|1382
1591484400000|2020-06-06 23:00:00|242.17|240.97|242.62|241.42|243.28|242.08|242.1|240.9|1026
1591488000000|2020-06-07 00:00:00|242.59|241.39|242.54|241.34|242.63|241.43|241.01|239.81|1324
1591491600000|2020-06-07 01:00:00|242.53|241.33|242.59|241.39|243.07|241.87|241.9|240.7|1014
1591495200000|2020-06-07 02:00:00|242.6|241.4|243.87|242.67|244.65|243.45|242.38|241.18|2365
1591498800000|2020-06-07 03:00:00|243.86|242.66|243.37|242.17|244.02|242.82|243.1|241.9|1610
1591502400000|2020-06-07 04:00:00|243.38|242.18|243.24|242.04|244.21|243.01|243.05|241.85|1431
1591506000000|2020-06-07 05:00:00|243.25|242.05|242.77|241.57|243.73|242.53|242.67|241.47|1067
1591509600000|2020-06-07 06:00:00|242.75|241.55|242.77|241.57|242.98|241.78|242.17|240.97|987
1591513200000|2020-06-07 07:00:00|242.74|241.54|242.9|241.7|243.11|241.91|242.5|241.3|950
1591516800000|2020-06-07 08:00:00|242.89|241.69|242.43|241.23|243.15|241.95|240.23|239.03|2776
1591520400000|2020-06-07 09:00:00|242.45|241.25|241.55|240.35|242.96|241.76|241.54|240.34|1699
1591524000000|2020-06-07 10:00:00|241.54|240.34|241.07|239.87|241.94|240.74|241.05|239.85|1619
1591527600000|2020-06-07 11:00:00|241.06|239.86|239.26|238.06|241.72|240.52|238.98|237.78|1998
1591531200000|2020-06-07 12:00:00|239.25|238.05|238.71|237.51|240.35|239.15|237.54|236.34|3859
1591534800000|2020-06-07 13:00:00|238.68|237.48|236.25|235.05|239.09|237.89|236.16|234.96|3721
1591538400000|2020-06-07 14:00:00|236.22|235.02|237.43|236.23|238.2|237|235.52|234.32|3514
1591542000000|2020-06-07 15:00:00|237.42|236.22|237.87|236.67|238.21|237.01|237.38|236.18|1747
1591545600000|2020-06-07 16:00:00|237.86|236.66|236.85|235.65|237.88|236.68|235.75|234.55|2547
1591549200000|2020-06-07 17:00:00|236.86|235.66|237.81|236.61|237.86|236.66|235.96|234.76|1927
1591552800000|2020-06-07 18:00:00|237.78|236.58|238.41|237.21|239.06|237.86|237.54|236.34|2211
1591556400000|2020-06-07 19:00:00|238.4|237.2|243.03|241.83|243.37|242.17|237.99|236.79|3387
1591560000000|2020-06-07 20:00:00|243.04|241.84|243.06|241.86|244.07|242.87|241.86|240.66|3493
1591563600000|2020-06-07 21:00:00|243.07|241.87|242.74|241.54|243.6|242.4|242.31|241.11|1662
1591567200000|2020-06-07 22:00:00|242.68|241.48|244.07|242.87|244.35|243.15|242.68|241.48|1882
1591570800000|2020-06-07 23:00:00|244.13|242.93|245.42|244.22|246.07|244.87|244.13|242.93|2571
1591574400000|2020-06-08 00:00:00|245.41|244.21|245|243.8|246.16|244.96|244.41|243.21|2692
1591578000000|2020-06-08 01:00:00|245.04|243.84|244.64|243.44|245.26|244.06|243.96|242.76|2526
1591581600000|2020-06-08 02:00:00|244.63|243.43|244.61|243.41|245.25|244.05|244.35|243.15|2107
1591585200000|2020-06-08 03:00:00|244.65|243.45|244.76|243.56|244.93|243.73|244.51|243.31|1474
1591588800000|2020-06-08 04:00:00|244.77|243.57|244.65|243.45|245.43|244.23|244.58|243.38|1866
1591592400000|2020-06-08 05:00:00|244.66|243.46|244.6|243.4|244.77|243.57|244.07|242.87|1544
1591596000000|2020-06-08 06:00:00|244.63|243.43|244.35|243.15|244.75|243.55|244.1|242.9|1406
1591599600000|2020-06-08 07:00:00|244.36|243.16|244.38|243.18|244.75|243.55|244.24|243.04|1081
1591603200000|2020-06-08 08:00:00|244.39|243.19|243.95|242.75|244.8|243.6|243.4|242.2|1761
1591606800000|2020-06-08 09:00:00|243.94|242.74|244.99|243.79|245.45|244.25|243.94|242.74|2131
1591610400000|2020-06-08 10:00:00|245|243.8|244.17|242.97|245.18|243.98|244.15|242.95|1371
1591614000000|2020-06-08 11:00:00|244.18|242.98|244.3|243.1|244.38|243.18|243.48|242.28|1233
1591617600000|2020-06-08 12:00:00|244.31|243.11|243.67|242.47|244.35|243.15|243.58|242.38|1709
1591621200000|2020-06-08 13:00:00|243.66|242.46|243.62|242.42|244.41|243.21|243.16|241.96|1733
1591624800000|2020-06-08 14:00:00|243.61|242.41|241.95|240.75|243.61|242.41|241.88|240.68|2827
1591628400000|2020-06-08 15:00:00|241.94|240.74|243.54|242.34|243.54|242.34|241.7|240.5|1737
1591632000000|2020-06-08 16:00:00|243.51|242.31|243.71|242.51|243.79|242.59|242.22|241.02|1798
1591635600000|2020-06-08 17:00:00|243.69|242.49|243.42|242.22|243.91|242.71|243.18|241.98|1486
1591639200000|2020-06-08 18:00:00|243.41|242.21|242.65|241.45|243.79|242.59|242.55|241.35|1519
1591642800000|2020-06-08 19:00:00|242.64|241.44|242.93|241.73|243.04|241.84|242.58|241.38|892
1591646400000|2020-06-08 20:00:00|242.92|241.72|242.85|241.65|243.49|242.29|242.74|241.54|1074
1591650000000|2020-06-08 21:00:00|242.87|241.67|243.57|242.37|243.61|242.41|242.63|241.43|1029
1591653600000|2020-06-08 22:00:00|243.56|242.36|243.32|242.12|243.93|242.73|243.17|241.97|996
1591657200000|2020-06-08 23:00:00|243.31|242.11|247.12|245.92|248.45|247.25|243.25|242.05|2385
1591660800000|2020-06-09 00:00:00|247.15|245.95|244.64|243.44|250.56|249.36|239.33|238.13|4798
1591664400000|2020-06-09 01:00:00|244.6|243.4|244.54|243.34|244.83|243.63|243.79|242.59|1651
1591668000000|2020-06-09 02:00:00|244.52|243.32|244.28|243.08|244.91|243.71|244.1|242.9|1561
1591671600000|2020-06-09 03:00:00|244.27|243.07|243.84|242.64|244.4|243.2|243.36|242.16|1977
1591675200000|2020-06-09 04:00:00|243.83|242.63|243.55|242.35|243.87|242.67|243.32|242.12|1188
1591678800000|2020-06-09 05:00:00|243.56|242.36|244.22|243.02|244.22|243.02|243.42|242.22|1059
1591682400000|2020-06-09 06:00:00|244.24|243.04|243.89|242.69|244.24|243.04|243.73|242.53|757
1591686000000|2020-06-09 07:00:00|243.88|242.68|244|242.8|244.48|243.28|243.72|242.52|880
1591689600000|2020-06-09 08:00:00|243.99|242.79|243.9|242.7|244.3|243.1|243.46|242.26|1169
1591693200000|2020-06-09 09:00:00|243.91|242.71|243.6|242.4|243.96|242.76|243.15|241.95|793
1591696800000|2020-06-09 10:00:00|243.59|242.39|243.11|241.91|243.68|242.48|241.97|240.77|1491
1591700400000|2020-06-09 11:00:00|243.1|241.9|244.08|242.88|244.09|242.89|243.02|241.82|1087
1591704000000|2020-06-09 12:00:00|244.06|242.86|244.45|243.25|245.47|244.27|244.05|242.85|1591
1591707600000|2020-06-09 13:00:00|244.44|243.24|243.83|242.63|244.69|243.49|243.33|242.13|1309
1591711200000|2020-06-09 14:00:00|243.8|242.6|243.81|242.61|244.35|243.15|243.23|242.03|1808
1591714800000|2020-06-09 15:00:00|243.8|242.6|244.1|242.9|244.31|243.11|243.78|242.58|1223
1591718400000|2020-06-09 16:00:00|244.09|242.89|243.59|242.39|244.34|243.14|243.42|242.22|1565
1591722000000|2020-06-09 17:00:00|243.6|242.4|243.74|242.54|244.08|242.88|243.56|242.36|1125
1591725600000|2020-06-09 18:00:00|243.75|242.55|243.59|242.39|244.11|242.91|243.54|242.34|773
1591729200000|2020-06-09 19:00:00|243.6|242.4|243.94|242.74|244.14|242.94|241.46|240.26|1250
1591732800000|2020-06-09 20:00:00|243.93|242.73|244.16|242.96|244.44|243.24|243.14|241.94|1396
1591736400000|2020-06-09 21:00:00|244.17|242.97|245.41|244.21|245.6|244.4|244.08|242.88|1390
1591740000000|2020-06-09 22:00:00|245.4|244.2|245.36|244.16|246.05|244.85|243.1|241.9|2850
1591743600000|2020-06-09 23:00:00|245.32|244.12|244.64|243.44|245.57|244.37|244.01|242.81|1907
1591747200000|2020-06-10 00:00:00|244.61|243.41|244.61|243.41|245.21|244.01|244.18|242.98|1339
1591750800000|2020-06-10 01:00:00|244.58|243.38|245.03|243.83|245.48|244.28|244.58|243.38|1448
1591754400000|2020-06-10 02:00:00|245.04|243.84|244.85|243.65|245.05|243.85|244.44|243.24|695
1591758000000|2020-06-10 03:00:00|244.82|243.62|244.38|243.18|244.82|243.62|244.05|242.85|1231
1591761600000|2020-06-10 04:00:00|244.37|243.17|244.28|243.08|244.53|243.33|243.87|242.67|833
1591765200000|2020-06-10 05:00:00|244.29|243.09|244.88|243.68|245.61|244.41|244.29|243.09|1411
1591768800000|2020-06-10 06:00:00|244.87|243.67|244.95|243.75|244.99|243.79|244.54|243.34|611
1591772400000|2020-06-10 07:00:00|244.94|243.74|244.33|243.13|244.98|243.78|243.69|242.49|1160
1591776000000|2020-06-10 08:00:00|244.32|243.12|243.81|242.61|244.56|243.36|243.76|242.56|452
1591779600000|2020-06-10 09:00:00|243.8|242.6|243.53|242.33|243.99|242.79|242.91|241.71|699
1591783200000|2020-06-10 10:00:00|243.51|242.31|243.84|242.64|244.17|242.97|243.39|242.19|619
1591786800000|2020-06-10 11:00:00|243.85|242.65|243.26|242.06|244.04|242.84|243.26|242.06|769
1591790400000|2020-06-10 12:00:00|243.27|242.07|244.29|243.09|244.42|243.22|243.08|241.88|980
1591794000000|2020-06-10 13:00:00|244.28|243.08|244.12|242.92|244.67|243.47|243.96|242.76|1061
1591797600000|2020-06-10 14:00:00|244.13|242.93|244.15|242.95|244.26|243.06|243.56|242.36|1150
1591801200000|2020-06-10 15:00:00|244.16|242.96|244.27|243.07|244.35|243.15|243.8|242.6|1065
1591804800000|2020-06-10 16:00:00|244.26|243.06|244.08|242.88|244.55|243.35|243.99|242.79|1431
1591808400000|2020-06-10 17:00:00|244.07|242.87|244.05|242.85|244.11|242.91|243.53|242.33|876
1591812000000|2020-06-10 18:00:00|244.04|242.84|246|244.8|251.11|249.91|243.06|241.86|3905
1591815600000|2020-06-10 19:00:00|245.96|244.76|247.52|246.32|249.07|247.87|245.01|243.81|4052
1591819200000|2020-06-10 20:00:00|247.58|246.38|248.42|247.22|249.29|248.09|247.54|246.34|2356
1591822800000|2020-06-10 21:00:00|248.4|247.2|247.58|246.38|248.73|247.53|246.88|245.68|1786
1591826400000|2020-06-10 22:00:00|247.6|246.4|248.36|247.16|248.45|247.25|247.46|246.26|1986
1591830000000|2020-06-10 23:00:00|248.33|247.13|248.64|247.44|248.77|247.57|247.78|246.58|1438
1591833600000|2020-06-11 00:00:00|248.68|247.48|249.75|248.55|250.01|248.81|248.68|247.48|1318
1591837200000|2020-06-11 01:00:00|249.76|248.56|250.36|249.16|251.06|249.86|249.19|247.99|1971
1591840800000|2020-06-11 02:00:00|250.35|249.15|249.72|248.52|250.8|249.6|249.33|248.13|1624
1591844400000|2020-06-11 03:00:00|249.71|248.51|249.01|247.81|250.22|249.02|248.65|247.45|1473
1591848000000|2020-06-11 04:00:00|249.03|247.83|249.17|247.97|249.63|248.43|248.65|247.45|1040
1591851600000|2020-06-11 05:00:00|249.12|247.92|248.53|247.33|249.12|247.92|248.25|247.05|985
1591855200000|2020-06-11 06:00:00|248.51|247.31|247.65|246.45|248.7|247.5|245.87|244.67|1591
1591858800000|2020-06-11 07:00:00|247.64|246.44|246.75|245.55|247.64|246.44|246.63|245.43|921
1591862400000|2020-06-11 08:00:00|246.74|245.54|247.24|246.04|247.5|246.3|246.62|245.42|837
1591866000000|2020-06-11 09:00:00|247.25|246.05|246.38|245.18|247.27|246.07|245.61|244.41|1345
1591869600000|2020-06-11 10:00:00|246.37|245.17|246.85|245.65|246.91|245.71|245.55|244.35|959
1591873200000|2020-06-11 11:00:00|246.86|245.66|245.94|244.74|246.86|245.66|244.77|243.57|960
1591876800000|2020-06-11 12:00:00|245.92|244.72|244.1|242.9|245.92|244.72|243.31|242.11|1557
1591880400000|2020-06-11 13:00:00|244.12|242.92|241.24|240.04|244.32|243.12|239.81|238.61|3268
1591884000000|2020-06-11 14:00:00|241.23|240.03|241.34|240.14|242.44|241.24|240.64|239.44|2187
1591887600000|2020-06-11 15:00:00|241.32|240.12|239.31|238.11|241.32|240.12|238.3|237.1|2638
1591891200000|2020-06-11 16:00:00|239.3|238.1|226.62|225.42|240.04|238.84|226.62|225.42|4774
1591894800000|2020-06-11 17:00:00|226.61|225.41|235.36|234.16|235.65|234.45|226.48|225.28|4823
1591898400000|2020-06-11 18:00:00|235.34|234.14|234.31|233.11|235.55|234.35|233.56|232.36|2577
1591902000000|2020-06-11 19:00:00|234.33|233.13|232.89|231.69|234.4|233.2|232.22|231.02|2018
1591905600000|2020-06-11 20:00:00|232.86|231.66|233.07|231.87|233.18|231.98|229.59|228.39|2695
1591909200000|2020-06-11 21:00:00|233.06|231.86|233.83|232.63|233.91|232.71|232.38|231.18|1750
1591912800000|2020-06-11 22:00:00|233.84|232.64|232.36|231.16|233.91|232.71|231.61|230.41|1776
1591916400000|2020-06-11 23:00:00|232.38|231.18|230.84|229.64|232.69|231.49|230.78|229.58|1956
1591920000000|2020-06-12 00:00:00|230.86|229.66|231.86|230.66|232.6|231.4|228.77|227.57|2191
1591923600000|2020-06-12 01:00:00|231.87|230.67|233.16|231.96|233.42|232.22|231.53|230.33|1260
1591927200000|2020-06-12 02:00:00|233.21|232.01|233.56|232.36|233.58|232.38|232.87|231.67|1238
1591930800000|2020-06-12 03:00:00|233.68|232.48|233.92|232.72|234.76|233.56|233.68|232.48|1314
1591934400000|2020-06-12 04:00:00|233.93|232.73|233.11|231.91|234.77|233.57|233.08|231.88|1084
1591938000000|2020-06-12 05:00:00|233.12|231.92|234.57|233.37|234.62|233.42|232.96|231.76|1138
1591941600000|2020-06-12 06:00:00|234.58|233.38|234.23|233.03|235.32|234.12|234|232.8|1139
1591945200000|2020-06-12 07:00:00|234.24|233.04|236.03|234.83|236.93|235.73|234.02|232.82|1485
1591948800000|2020-06-12 08:00:00|236.04|234.84|237.62|236.42|238.16|236.96|235.94|234.74|2169
1591952400000|2020-06-12 09:00:00|237.63|236.43|236.69|235.49|237.67|236.47|236.17|234.97|1780
1591956000000|2020-06-12 10:00:00|236.68|235.48|236.9|235.7|237.49|236.29|236.57|235.37|1365
1591959600000|2020-06-12 11:00:00|236.91|235.71|238.01|236.81|238.29|237.09|236.91|235.71|1131
1591963200000|2020-06-12 12:00:00|238|236.8|237.24|236.04|238.37|237.17|236.76|235.56|2524
1591966800000|2020-06-12 13:00:00|237.23|236.03|239.57|238.37|239.57|238.37|237.12|235.92|1902
1591970400000|2020-06-12 14:00:00|239.58|238.38|236.91|235.71|239.94|238.74|236.91|235.71|2765
1591974000000|2020-06-12 15:00:00|236.92|235.72|236.91|235.71|237.29|236.09|236.28|235.08|2109
1591977600000|2020-06-12 16:00:00|236.9|235.7|236.92|235.72|237.89|236.69|236.56|235.36|1979
1591981200000|2020-06-12 17:00:00|236.93|235.73|235.8|234.6|236.94|235.74|234.79|233.59|1706
1591984800000|2020-06-12 18:00:00|235.77|234.57|236.92|235.72|237.11|235.91|235.61|234.41|1325
1591988400000|2020-06-12 19:00:00|236.93|235.73|237.4|236.2|237.7|236.5|236.59|235.39|2055
1591992000000|2020-06-12 20:00:00|237.39|236.19|238.29|237.09|238.93|237.73|237.18|235.98|1750
1592031600000|2020-06-13 07:00:00|236.95|235.75|237.23|236.03|237.29|236.09|236.7|235.5|961
1592035200000|2020-06-13 08:00:00|237.22|236.02|237.31|236.11|237.34|236.14|236.71|235.51|765
1592038800000|2020-06-13 09:00:00|237.33|236.13|237.54|236.34|237.84|236.64|237.11|235.91|1630
1592042400000|2020-06-13 10:00:00|237.55|236.35|236.48|235.28|237.68|236.48|236.36|235.16|2060
1592046000000|2020-06-13 11:00:00|236.49|235.29|236.09|234.89|236.6|235.4|235.68|234.48|1805
1592049600000|2020-06-13 12:00:00|236.08|234.88|237.17|235.97|237.41|236.21|235.75|234.55|1807
1592053200000|2020-06-13 13:00:00|237.16|235.96|237.03|235.83|237.23|236.03|236.28|235.08|1656
1592056800000|2020-06-13 14:00:00|237.04|235.84|238.48|237.28|238.98|237.78|237|235.8|2333
1592060400000|2020-06-13 15:00:00|238.47|237.27|237.78|236.58|238.67|237.47|237.61|236.41|1529
1592064000000|2020-06-13 16:00:00|237.77|236.57|237.84|236.64|238.4|237.2|237.38|236.18|2015
1592067600000|2020-06-13 17:00:00|237.83|236.63|237.73|236.53|238.27|237.07|237.62|236.42|1665
1592071200000|2020-06-13 18:00:00|237.72|236.52|238.06|236.86|238.5|237.3|237.72|236.52|1474
1592074800000|2020-06-13 19:00:00|238.08|236.88|237.48|236.28|239.37|238.17|237.03|235.83|1988
1592078400000|2020-06-13 20:00:00|237.51|236.31|237.61|236.41|238.17|236.97|236.47|235.27|2531
1592082000000|2020-06-13 21:00:00|237.6|236.4|237.89|236.69|238.12|236.92|237.49|236.29|818
1592085600000|2020-06-13 22:00:00|237.91|236.71|238.65|237.45|238.65|237.45|237.88|236.68|1318
1592089200000|2020-06-13 23:00:00|238.6|237.4|238.85|237.65|239.09|237.89|238.57|237.37|1133
1592092800000|2020-06-14 00:00:00|238.86|237.66|238.3|237.1|238.9|237.7|238|236.8|873
1592096400000|2020-06-14 01:00:00|238.31|237.11|238.06|236.86|238.46|237.26|237.86|236.66|1184
1592100000000|2020-06-14 02:00:00|238.07|236.87|238.58|237.38|239.16|237.96|238.06|236.86|1247
1592103600000|2020-06-14 03:00:00|238.57|237.37|238.21|237.01|238.64|237.44|238.1|236.9|517
1592107200000|2020-06-14 04:00:00|238.22|237.02|237.7|236.5|238.42|237.22|237.64|236.44|632
1592110800000|2020-06-14 05:00:00|237.71|236.51|237|235.8|238.01|236.81|236.3|235.1|1432
1592114400000|2020-06-14 06:00:00|236.99|235.79|235.05|233.85|237.22|236.02|234.29|233.09|884
1592118000000|2020-06-14 07:00:00|235.04|233.84|235.66|234.46|235.94|234.74|234.39|233.19|1256
1592121600000|2020-06-14 08:00:00|235.64|234.44|236.87|235.67|237.12|235.92|235.19|233.99|1322
1592125200000|2020-06-14 09:00:00|236.86|235.66|236.5|235.3|236.89|235.69|236.4|235.2|714
1592128800000|2020-06-14 10:00:00|236.49|235.29|236.77|235.57|236.86|235.66|236.35|235.15|747
1592132400000|2020-06-14 11:00:00|236.76|235.56|236.76|235.56|237.51|236.31|236.67|235.47|1375
1592136000000|2020-06-14 12:00:00|236.77|235.57|236.5|235.3|237.07|235.87|235.88|234.68|1398
1592139600000|2020-06-14 13:00:00|236.49|235.29|236.09|234.89|236.51|235.31|235.46|234.26|1552
1592143200000|2020-06-14 14:00:00|236.06|234.86|234.8|233.6|236.23|235.03|233.7|232.5|1693
1592146800000|2020-06-14 15:00:00|234.82|233.62|236|234.8|236.25|235.05|234.55|233.35|1560
1592150400000|2020-06-14 16:00:00|236.01|234.81|235.24|234.04|236.19|234.99|235.15|233.95|1749
1592154000000|2020-06-14 17:00:00|235.25|234.05|235.52|234.32|235.86|234.66|234.65|233.45|1558
1592157600000|2020-06-14 18:00:00|235.51|234.31|235.45|234.25|235.63|234.43|234.87|233.67|1486
1592161200000|2020-06-14 19:00:00|235.44|234.24|235.54|234.34|235.76|234.56|235.21|234.01|1374
1592164800000|2020-06-14 20:00:00|235.55|234.35|234.7|233.5|235.81|234.61|234.7|233.5|1233
1592168400000|2020-06-14 21:00:00|234.71|233.51|233.4|232.2|234.83|233.63|232.34|231.14|1500
1592172000000|2020-06-14 22:00:00|233.39|232.19|234.12|232.92|234.82|233.62|230.43|229.23|3220
1592175600000|2020-06-14 23:00:00|234.16|232.96|232.16|230.96|234.27|233.07|232.15|230.95|1720
1592179200000|2020-06-15 00:00:00|232.17|230.97|231.83|230.63|232.7|231.5|230.86|229.66|1722
1592182800000|2020-06-15 01:00:00|231.86|230.66|228.77|227.57|232.02|230.82|228.67|227.47|2721
1592186400000|2020-06-15 02:00:00|228.76|227.56|229.75|228.55|230.26|229.06|228.35|227.15|1606
1592190000000|2020-06-15 03:00:00|229.74|228.54|226.08|224.88|229.75|228.55|225.36|224.16|3162
1592193600000|2020-06-15 04:00:00|226.06|224.86|227.1|225.9|227.8|226.6|225.22|224.02|1855
1592197200000|2020-06-15 05:00:00|227.09|225.89|222.66|221.46|227.16|225.96|221.04|219.84|3494
1592200800000|2020-06-15 06:00:00|222.67|221.47|222.14|220.94|223.71|222.51|218.88|217.68|3693
1592204400000|2020-06-15 07:00:00|222.12|220.92|224.88|223.68|225.05|223.85|222.07|220.87|2274
1592208000000|2020-06-15 08:00:00|224.89|223.69|224.74|223.54|225.24|224.04|223.98|222.78|1585
1592211600000|2020-06-15 09:00:00|224.73|223.53|224.47|223.27|224.78|223.58|223.45|222.25|1263
1592215200000|2020-06-15 10:00:00|224.48|223.28|223.09|221.89|224.76|223.56|222.88|221.68|1258
1592218800000|2020-06-15 11:00:00|223.07|221.87|223.87|222.67|224.61|223.41|222.47|221.27|1663
1592222400000|2020-06-15 12:00:00|223.88|222.68|223|221.8|224.41|223.21|222.81|221.61|951
1592226000000|2020-06-15 13:00:00|223.01|221.81|224.45|223.25|224.58|223.38|220.88|219.68|2239
1592229600000|2020-06-15 14:00:00|224.46|223.26|224.92|223.72|225.98|224.78|224.46|223.26|2118
1592233200000|2020-06-15 15:00:00|224.93|223.73|227.03|225.83|227.13|225.93|224.92|223.72|2072
1592236800000|2020-06-15 16:00:00|227.04|225.84|228.27|227.07|229.68|228.48|226.47|225.27|3006
1592240400000|2020-06-15 17:00:00|228.28|227.08|228.3|227.1|228.96|227.76|228.17|226.97|1452
1592244000000|2020-06-15 18:00:00|228.29|227.09|232.5|231.3|232.77|231.57|228.29|227.09|2981
1592247600000|2020-06-15 19:00:00|232.51|231.31|232.98|231.78|234.27|233.07|232.19|230.99|2793
1592251200000|2020-06-15 20:00:00|232.99|231.79|233.36|232.16|233.89|232.69|232.51|231.31|1807
1592254800000|2020-06-15 21:00:00|233.37|232.17|232.51|231.31|234.08|232.88|232.19|230.99|1579
1592258400000|2020-06-15 22:00:00|232.5|231.3|231.55|230.35|233.31|232.11|230.43|229.23|2203
1592262000000|2020-06-15 23:00:00|231.59|230.39|231.67|230.47|232.32|231.12|231.46|230.26|1249
1592265600000|2020-06-16 00:00:00|231.66|230.46|230.26|229.06|232|230.8|229.79|228.59|1629
1592269200000|2020-06-16 01:00:00|230.31|229.11|230.51|229.31|231.09|229.89|230.06|228.86|1794
1592272800000|2020-06-16 02:00:00|230.52|229.32|231.37|230.17|231.57|230.37|229.47|228.27|2006
1592276400000|2020-06-16 03:00:00|231.38|230.18|233.94|232.74|234.95|233.75|231.16|229.96|2961
1592280000000|2020-06-16 04:00:00|233.96|232.76|233.59|232.39|234.19|232.99|232.9|231.7|2306
1592283600000|2020-06-16 05:00:00|233.6|232.4|233.36|232.16|233.95|232.75|233.04|231.84|1296
1592287200000|2020-06-16 06:00:00|233.39|232.19|232.64|231.44|233.6|232.4|232.03|230.83|2020
1592290800000|2020-06-16 07:00:00|232.63|231.43|233.53|232.33|233.93|232.73|232.49|231.29|1412
1592294400000|2020-06-16 08:00:00|233.52|232.32|233.56|232.36|233.86|232.66|232.73|231.53|1164
1592298000000|2020-06-16 09:00:00|233.57|232.37|234.58|233.38|235.83|234.63|233.56|232.36|1878
1592301600000|2020-06-16 10:00:00|234.57|233.37|235.87|234.67|236.11|234.91|234.25|233.05|1442
1592305200000|2020-06-16 11:00:00|235.9|234.7|234.91|233.71|235.9|234.7|234.86|233.66|2008
1592308800000|2020-06-16 12:00:00|234.9|233.7|236.43|235.23|236.59|235.39|233.97|232.77|2266
1592312400000|2020-06-16 13:00:00|236.48|235.28|235.38|234.18|236.5|235.3|234.68|233.48|2217
1592316000000|2020-06-16 14:00:00|235.39|234.19|233.19|231.99|235.42|234.22|233.04|231.84|2153
1592319600000|2020-06-16 15:00:00|233.16|231.96|233.47|232.27|234|232.8|232.22|231.02|2092
1592323200000|2020-06-16 16:00:00|233.48|232.28|234.48|233.28|234.91|233.71|233.19|231.99|1690
1592326800000|2020-06-16 17:00:00|234.49|233.29|234.13|232.93|234.71|233.51|233.71|232.51|1313
1592330400000|2020-06-16 18:00:00|234.14|232.94|234.64|233.44|234.76|233.56|233.59|232.39|1376
1592334000000|2020-06-16 19:00:00|234.63|233.43|234.6|233.4|234.64|233.44|233.87|232.67|1958
1592337600000|2020-06-16 20:00:00|234.59|233.39|234.41|233.21|234.59|233.39|234.14|232.94|642
1592341200000|2020-06-16 21:00:00|234.42|233.22|235.32|234.12|236.31|235.11|234.41|233.21|1035
1592344800000|2020-06-16 22:00:00|235.31|234.11|235.79|234.59|235.91|234.71|234.66|233.46|1356
1592348400000|2020-06-16 23:00:00|235.84|234.64|235.99|234.79|236.23|235.03|235.1|233.9|1666
1592352000000|2020-06-17 00:00:00|236.02|234.82|234.66|233.46|236.36|235.16|234.54|233.34|1628
1592355600000|2020-06-17 01:00:00|234.65|233.45|233.36|232.16|234.91|233.71|233.21|232.01|1436
1592359200000|2020-06-17 02:00:00|233.35|232.15|233.11|231.91|234.37|233.17|232.74|231.54|1893
1592362800000|2020-06-17 03:00:00|233.1|231.9|233.51|232.31|233.73|232.53|232.7|231.5|1900
1592366400000|2020-06-17 04:00:00|233.49|232.29|233.76|232.56|233.91|232.71|233.27|232.07|810
1592370000000|2020-06-17 05:00:00|233.77|232.57|233.2|232|234.07|232.87|232.91|231.71|1639
1592373600000|2020-06-17 06:00:00|233.18|231.98|234.92|233.72|235.6|234.4|232.98|231.78|2153
1592377200000|2020-06-17 07:00:00|234.93|233.73|235.34|234.14|235.73|234.53|234.71|233.51|1124
1592380800000|2020-06-17 08:00:00|235.33|234.13|234.64|233.44|235.5|234.3|234.61|233.41|1093
1592384400000|2020-06-17 09:00:00|234.62|233.42|234.01|232.81|234.91|233.71|233.93|232.73|822
1592388000000|2020-06-17 10:00:00|234.02|232.82|234.12|232.92|234.51|233.31|233.96|232.76|1022
1592391600000|2020-06-17 11:00:00|234.13|232.93|234.16|232.96|234.96|233.76|233.83|232.63|960
1592395200000|2020-06-17 12:00:00|234.17|232.97|234.76|233.56|235.02|233.82|234.07|232.87|946
1592398800000|2020-06-17 13:00:00|234.77|233.57|233.71|232.51|237.77|236.57|233.59|232.39|2430
1592402400000|2020-06-17 14:00:00|233.7|232.5|232.57|231.37|234.15|232.95|231.4|230.2|3072
1592406000000|2020-06-17 15:00:00|232.54|231.34|231.88|230.68|233.51|232.31|231.74|230.54|1379
1592409600000|2020-06-17 16:00:00|231.89|230.69|231.38|230.18|232.7|231.5|230.85|229.65|2245
1592413200000|2020-06-17 17:00:00|231.36|230.16|232.35|231.15|232.81|231.61|231.19|229.99|1434
1592416800000|2020-06-17 18:00:00|232.33|231.13|232.3|231.1|233|231.8|232.09|230.89|1018
1592420400000|2020-06-17 19:00:00|232.29|231.09|230.08|228.88|232.39|231.19|230.04|228.84|1355
1592424000000|2020-06-17 20:00:00|229.95|228.75|231.83|230.63|232.03|230.83|228.4|227.2|2395
1592427600000|2020-06-17 21:00:00|231.84|230.64|232.74|231.54|233.37|232.17|231.76|230.56|1631
1592431200000|2020-06-17 22:00:00|232.7|231.5|232.85|231.65|233.45|232.25|232.12|230.92|1496
1592434800000|2020-06-17 23:00:00|232.96|231.76|234.33|233.13|234.86|233.66|232.96|231.76|1656
1592438400000|2020-06-18 00:00:00|234.34|233.14|233.96|232.76|234.4|233.2|233.39|232.19|1036
1592442000000|2020-06-18 01:00:00|233.98|232.78|233.96|232.76|235.14|233.94|233.7|232.5|1078
1592445600000|2020-06-18 02:00:00|233.97|232.77|233.65|232.45|234.12|232.92|233.38|232.18|718
1592449200000|2020-06-18 03:00:00|233.64|232.44|233.93|232.73|234.34|233.14|233.63|232.43|698
1592452800000|2020-06-18 04:00:00|233.95|232.75|233.31|232.11|234.15|232.95|233.22|232.02|724
1592456400000|2020-06-18 05:00:00|233.32|232.12|233.49|232.29|233.6|232.4|232.93|231.73|808
1592460000000|2020-06-18 06:00:00|233.5|232.3|233.66|232.46|234.03|232.83|232.99|231.79|673
1592463600000|2020-06-18 07:00:00|233.67|232.47|233.97|232.77|234.45|233.25|233.57|232.37|1126
1592467200000|2020-06-18 08:00:00|233.96|232.76|233.66|232.46|234.24|233.04|233.6|232.4|511
1592470800000|2020-06-18 09:00:00|233.67|232.47|233.25|232.05|234.54|233.34|233.17|231.97|882
1592474400000|2020-06-18 10:00:00|233.16|231.96|233.93|232.73|233.99|232.79|232.78|231.58|1503
1592478000000|2020-06-18 11:00:00|233.94|232.74|233.57|232.37|234.09|232.89|233.48|232.28|966
1592481600000|2020-06-18 12:00:00|233.55|232.35|233.39|232.19|233.83|232.63|233.27|232.07|851
1592485200000|2020-06-18 13:00:00|233.38|232.18|232.25|231.05|233.43|232.23|231.76|230.56|1294
1592488800000|2020-06-18 14:00:00|232.24|231.04|233.04|231.84|233.15|231.95|231.53|230.33|1438
1592492400000|2020-06-18 15:00:00|233.05|231.85|231.64|230.44|233.15|231.95|231.52|230.32|938
1592496000000|2020-06-18 16:00:00|231.65|230.45|232.19|230.99|232.29|231.09|231.35|230.15|1148
1592499600000|2020-06-18 17:00:00|232.17|230.97|232.44|231.24|232.64|231.44|231.73|230.53|518
1592503200000|2020-06-18 18:00:00|232.36|231.16|231.8|230.6|232.46|231.26|231.35|230.15|567
1592506800000|2020-06-18 19:00:00|231.81|230.61|231.8|230.6|232.11|230.91|230.29|229.09|1315
1592510400000|2020-06-18 20:00:00|231.79|230.59|229.58|228.38|231.8|230.6|228.46|227.26|1909
1592514000000|2020-06-18 21:00:00|229.57|228.37|230.5|229.3|230.89|229.69|228.27|227.07|1810
1592517600000|2020-06-18 22:00:00|230.49|229.29|231.18|229.98|231.52|230.32|230.2|229|1072
1592521200000|2020-06-18 23:00:00|231.2|230|231.73|230.53|233.04|231.84|230.86|229.66|733
1592524800000|2020-06-19 00:00:00|231.72|230.52|230.83|229.63|231.8|230.6|230.01|228.81|941
1592528400000|2020-06-19 01:00:00|230.81|229.61|228.89|227.69|230.91|229.71|228.7|227.5|1237
1592532000000|2020-06-19 02:00:00|228.9|227.7|227.57|226.37|230.91|229.71|227.19|225.99|2166
1592535600000|2020-06-19 03:00:00|227.6|226.4|227.99|226.79|228.37|227.17|227.18|225.98|1396
1592539200000|2020-06-19 04:00:00|227.98|226.78|228.72|227.52|229.13|227.93|227.52|226.32|1047
1592542800000|2020-06-19 05:00:00|228.71|227.51|229.45|228.25|229.46|228.26|228.31|227.11|857
1592546400000|2020-06-19 06:00:00|229.46|228.26|229.04|227.84|229.77|228.57|228.86|227.66|839
1592550000000|2020-06-19 07:00:00|229.01|227.81|228.64|227.44|229.01|227.81|227.77|226.57|1149
1592553600000|2020-06-19 08:00:00|228.67|227.47|229.13|227.93|229.49|228.29|228.08|226.88|1305
1592557200000|2020-06-19 09:00:00|229.11|227.91|230.28|229.08|231.76|230.56|229.11|227.91|1959
1592560800000|2020-06-19 10:00:00|230.32|229.12|230.84|229.64|230.99|229.79|230.14|228.94|1249
1592564400000|2020-06-19 11:00:00|230.83|229.63|230.73|229.53|231.3|230.1|230.45|229.25|1031
1592568000000|2020-06-19 12:00:00|230.79|229.59|231.43|230.23|232.51|231.31|230.72|229.52|1316
1592571600000|2020-06-19 13:00:00|231.42|230.22|231.68|230.48|231.92|230.72|231.09|229.89|878
1592575200000|2020-06-19 14:00:00|231.71|230.51|230.92|229.72|232.03|230.83|230.83|229.63|1209
1592578800000|2020-06-19 15:00:00|230.91|229.71|231.35|230.15|231.42|230.22|230.89|229.69|1459
1592582400000|2020-06-19 16:00:00|231.33|230.13|230.09|228.89|231.58|230.38|229.14|227.94|2096
1592586000000|2020-06-19 17:00:00|230.07|228.87|229.16|227.96|230.32|229.12|228.96|227.76|1212
1592589600000|2020-06-19 18:00:00|229.15|227.95|229.44|228.24|229.78|228.58|228.53|227.33|1316
1592593200000|2020-06-19 19:00:00|229.45|228.25|229.33|228.13|229.92|228.72|229.16|227.96|749
1592596800000|2020-06-19 20:00:00|229.32|228.12|229.93|228.73|229.93|228.73|228.55|227.35|1164
1592636400000|2020-06-20 07:00:00|230.52|229.32|230.37|229.17|230.61|229.41|230.16|228.96|839
1592640000000|2020-06-20 08:00:00|230.33|229.13|229.04|227.84|230.33|229.13|228.98|227.78|1161
1592643600000|2020-06-20 09:00:00|229.03|227.83|228.98|227.78|229.51|228.31|228.74|227.54|1371
1592647200000|2020-06-20 10:00:00|228.97|227.77|229.09|227.89|229.16|227.96|228.64|227.44|794
1592650800000|2020-06-20 11:00:00|229.11|227.91|229.57|228.37|229.67|228.47|226.22|225.02|2383
1592654400000|2020-06-20 12:00:00|229.56|228.36|228.77|227.57|229.74|228.54|228.68|227.48|925
1592658000000|2020-06-20 13:00:00|228.78|227.58|228.25|227.05|228.99|227.79|228|226.8|1127
1592661600000|2020-06-20 14:00:00|228.26|227.06|227.64|226.44|228.38|227.18|227.37|226.17|1035
1592665200000|2020-06-20 15:00:00|227.63|226.43|227.27|226.07|227.66|226.46|226.55|225.35|1976
1592668800000|2020-06-20 16:00:00|227.26|226.06|227.34|226.14|227.94|226.74|226.85|225.65|1466
1592672400000|2020-06-20 17:00:00|227.35|226.15|227.54|226.34|227.82|226.62|227.13|225.93|1162
1592676000000|2020-06-20 18:00:00|227.56|226.36|228.15|226.95|228.16|226.96|227.46|226.26|877
1592679600000|2020-06-20 19:00:00|228.17|226.97|227.5|226.3|228.27|227.07|227.45|226.25|937
1592683200000|2020-06-20 20:00:00|227.51|226.31|228.3|227.1|228.43|227.23|227.51|226.31|698
1592686800000|2020-06-20 21:00:00|228.32|227.12|228.62|227.42|228.92|227.72|228.31|227.11|920
1592690400000|2020-06-20 22:00:00|228.63|227.43|229.95|228.75|230.27|229.07|228.62|227.42|1396
1592694000000|2020-06-20 23:00:00|229.86|228.66|229.5|228.3|230.16|228.96|229.38|228.18|1199
1592697600000|2020-06-21 00:00:00|229.51|228.31|229.65|228.45|230.05|228.85|229.25|228.05|1569
1592701200000|2020-06-21 01:00:00|229.66|228.46|229.86|228.66|229.94|228.74|229.6|228.4|1050
1592704800000|2020-06-21 02:00:00|229.87|228.67|230.41|229.21|230.91|229.71|229.87|228.67|1580
1592708400000|2020-06-21 03:00:00|230.4|229.2|230.25|229.05|230.55|229.35|229.95|228.75|1078
1592712000000|2020-06-21 04:00:00|230.24|229.04|229.98|228.78|230.51|229.31|229.92|228.72|947
1592715600000|2020-06-21 05:00:00|229.9|228.7|231.28|230.08|231.77|230.57|229.9|228.7|1071
1592719200000|2020-06-21 06:00:00|231.3|230.1|230.9|229.7|231.92|230.72|230.8|229.6|1114
1592722800000|2020-06-21 07:00:00|230.91|229.71|230.97|229.77|231.25|230.05|230.77|229.57|1285
1592726400000|2020-06-21 08:00:00|230.96|229.76|230.9|229.7|231.18|229.98|230.78|229.58|786
1592730000000|2020-06-21 09:00:00|230.89|229.69|231.31|230.11|231.52|230.32|230.82|229.62|994
1592733600000|2020-06-21 10:00:00|231.19|229.99|230.37|229.17|231.32|230.12|230.07|228.87|1515
1592737200000|2020-06-21 11:00:00|230.36|229.16|230.61|229.41|230.81|229.61|230.04|228.84|1234
1592740800000|2020-06-21 12:00:00|230.62|229.42|230.19|228.99|230.64|229.44|230.09|228.89|633
1592744400000|2020-06-21 13:00:00|230.2|229|229.99|228.79|230.27|229.07|229.53|228.33|1054
1592748000000|2020-06-21 14:00:00|229.98|228.78|230.04|228.84|230.24|229.04|229.56|228.36|637
1592751600000|2020-06-21 15:00:00|230.03|228.83|231.06|229.86|231.37|230.17|229.67|228.47|1125
1592755200000|2020-06-21 16:00:00|231.07|229.87|230.73|229.53|231.34|230.14|230.44|229.24|1600
1592758800000|2020-06-21 17:00:00|230.74|229.54|230.4|229.2|230.76|229.56|230.26|229.06|1481
1592762400000|2020-06-21 18:00:00|230.41|229.21|229.88|228.68|230.66|229.46|229.8|228.6|1645
1592766000000|2020-06-21 19:00:00|229.87|228.67|230.47|229.27|230.88|229.68|229.74|228.54|1530
1592769600000|2020-06-21 20:00:00|230.46|229.26|229.79|228.59|230.48|229.28|229.19|227.99|1454
1592773200000|2020-06-21 21:00:00|229.78|228.58|229.9|228.7|230.52|229.32|229.56|228.36|715
1592776800000|2020-06-21 22:00:00|229.87|228.67|228.66|227.46|229.95|228.75|227.73|226.53|1703
1592780400000|2020-06-21 23:00:00|228.61|227.41|228.44|227.24|228.72|227.52|227.97|226.77|1492
1592784000000|2020-06-22 00:00:00|228.43|227.23|229.15|227.95|229.37|228.17|227.96|226.76|1198
1592787600000|2020-06-22 01:00:00|229.09|227.89|233.84|232.64|233.86|232.66|229.02|227.82|1816
1592791200000|2020-06-22 02:00:00|233.88|232.68|234.13|232.93|234.64|233.44|233.22|232.02|1976
1592794800000|2020-06-22 03:00:00|234.14|232.94|234.83|233.63|235.06|233.86|234.14|232.94|1193
1592798400000|2020-06-22 04:00:00|234.82|233.62|235.48|234.28|235.98|234.78|234.82|233.62|1626
1592802000000|2020-06-22 05:00:00|235.5|234.3|234.83|233.63|236.44|235.24|234.74|233.54|1124
1592805600000|2020-06-22 06:00:00|234.82|233.62|234.77|233.57|235.27|234.07|234.3|233.1|965
1592809200000|2020-06-22 07:00:00|234.76|233.56|235.48|234.28|236.05|234.85|234.62|233.42|647
1592812800000|2020-06-22 08:00:00|235.49|234.29|236.14|234.94|236.19|234.99|235.41|234.21|799
1592816400000|2020-06-22 09:00:00|236.15|234.95|235.66|234.46|236.49|235.29|235.43|234.23|696
1592820000000|2020-06-22 10:00:00|235.67|234.47|236.04|234.84|236.13|234.93|235.52|234.32|750
1592823600000|2020-06-22 11:00:00|236.05|234.85|237.06|235.86|237.46|236.26|235.57|234.37|1168
1592827200000|2020-06-22 12:00:00|237.03|235.83|239.31|238.11|239.78|238.58|236.87|235.67|2284
1592830800000|2020-06-22 13:00:00|239.32|238.12|238.97|237.77|239.89|238.69|238.24|237.04|1613
1592834400000|2020-06-22 14:00:00|238.98|237.78|238.59|237.39|239.44|238.24|238.54|237.34|1269
1592838000000|2020-06-22 15:00:00|238.55|237.35|242.21|241.01|242.38|241.18|238.55|237.35|1883
1592841600000|2020-06-22 16:00:00|242.2|241|244.64|243.44|245.8|244.6|241.97|240.77|4396
1592845200000|2020-06-22 17:00:00|244.63|243.43|245.42|244.22|245.6|244.4|244.06|242.86|2312
1592848800000|2020-06-22 18:00:00|245.43|244.23|244.38|243.18|245.56|244.36|244.38|243.18|1638
1592852400000|2020-06-22 19:00:00|244.4|243.2|243.18|241.98|244.99|243.79|243.1|241.9|1764
1592856000000|2020-06-22 20:00:00|243.17|241.97|245.48|244.28|245.91|244.71|243.16|241.96|1882
1592859600000|2020-06-22 21:00:00|245.49|244.29|243.63|242.43|247.46|246.26|243.61|242.41|2821
1592863200000|2020-06-22 22:00:00|243.64|242.44|243.89|242.69|244.19|242.99|242.54|241.34|1975
1592866800000|2020-06-22 23:00:00|243.87|242.67|243.84|242.64|244.27|243.07|243.33|242.13|1311
1592870400000|2020-06-23 00:00:00|243.83|242.63|243.56|242.36|245.3|244.1|243.49|242.29|1340
1592874000000|2020-06-23 01:00:00|243.55|242.35|242.62|241.42|243.9|242.7|241.48|240.28|2171
1592877600000|2020-06-23 02:00:00|242.66|241.46|242.84|241.64|243.16|241.96|242.25|241.05|1682
1592881200000|2020-06-23 03:00:00|242.83|241.63|243.32|242.12|243.44|242.24|242.24|241.04|1244
1592884800000|2020-06-23 04:00:00|243.3|242.1|242.74|241.54|243.43|242.23|242.74|241.54|1073
1592888400000|2020-06-23 05:00:00|242.75|241.55|242.2|241|242.82|241.62|241.99|240.79|1383
1592892000000|2020-06-23 06:00:00|242.19|240.99|243.26|242.06|243.26|242.06|241.86|240.66|1104
1592895600000|2020-06-23 07:00:00|243.25|242.05|244.92|243.72|245.12|243.92|243.21|242.01|1992
1592899200000|2020-06-23 08:00:00|244.89|243.69|243.07|241.87|244.91|243.71|242.8|241.6|2021
1592902800000|2020-06-23 09:00:00|243.08|241.88|243.55|242.35|243.72|242.52|242.54|241.34|1034
1592906400000|2020-06-23 10:00:00|243.56|242.36|242.72|241.52|243.56|242.36|242.64|241.44|894
1592910000000|2020-06-23 11:00:00|242.71|241.51|244.01|242.81|244.44|243.24|242.64|241.44|1572
1592913600000|2020-06-23 12:00:00|244|242.8|243.37|242.17|244.75|243.55|243.36|242.16|1590
1592917200000|2020-06-23 13:00:00|243.38|242.18|243.39|242.19|243.43|242.23|242.05|240.85|1743
1592920800000|2020-06-23 14:00:00|243.38|242.18|243.63|242.43|244.4|243.2|242.86|241.66|2111
1592924400000|2020-06-23 15:00:00|243.62|242.42|245.11|243.91|245.11|243.91|243.32|242.12|2448
1592928000000|2020-06-23 16:00:00|245.12|243.92|244.12|242.92|245.47|244.27|243.95|242.75|2411
1592931600000|2020-06-23 17:00:00|244.11|242.91|244.59|243.39|244.66|243.46|243.44|242.24|1435
1592935200000|2020-06-23 18:00:00|244.61|243.41|244.44|243.24|244.94|243.74|244.03|242.83|1136
1592938800000|2020-06-23 19:00:00|244.45|243.25|244.55|243.35|245.58|244.38|244.42|243.22|1336
1592942400000|2020-06-23 20:00:00|244.52|243.32|244.05|242.85|245.05|243.85|243.99|242.79|912
1592946000000|2020-06-23 21:00:00|244.04|242.84|244.73|243.53|244.88|243.68|243.39|242.19|1758
1592949600000|2020-06-23 22:00:00|244.7|243.5|243.29|242.09|244.73|243.53|243.09|241.89|1866
1592953200000|2020-06-23 23:00:00|243.31|242.11|243.72|242.52|243.79|242.59|242.98|241.78|1473
1592956800000|2020-06-24 00:00:00|243.77|242.57|244|242.8|244.43|243.23|243.63|242.43|1206
1592960400000|2020-06-24 01:00:00|244.03|242.83|244.44|243.24|244.56|243.36|243.62|242.42|1168
1592964000000|2020-06-24 02:00:00|244.45|243.25|246.32|245.12|246.57|245.37|244.11|242.91|1375
1592967600000|2020-06-24 03:00:00|246.33|245.13|245.91|244.71|246.43|245.23|245.26|244.06|1159
1592971200000|2020-06-24 04:00:00|245.92|244.72|248.57|247.37|248.88|247.68|245.5|244.3|1744
1592974800000|2020-06-24 05:00:00|248.58|247.38|248.81|247.61|249.89|248.69|248|246.8|1398
1592978400000|2020-06-24 06:00:00|248.78|247.58|248.74|247.54|249.52|248.32|248.18|246.98|1478
1592982000000|2020-06-24 07:00:00|248.68|247.48|242.85|241.65|249|247.8|242.59|241.39|3056
1592985600000|2020-06-24 08:00:00|242.86|241.66|243.39|242.19|243.94|242.74|242.21|241.01|2147
1592989200000|2020-06-24 09:00:00|243.4|242.2|243.39|242.19|243.59|242.39|242.61|241.41|1772
1592992800000|2020-06-24 10:00:00|243.38|242.18|238.89|237.69|243.39|242.19|237.86|236.66|2955
1592996400000|2020-06-24 11:00:00|238.9|237.7|238.41|237.21|240.11|238.91|238.4|237.2|1993
1593000000000|2020-06-24 12:00:00|238.4|237.2|240.83|239.63|240.9|239.7|237.61|236.41|1957
1593003600000|2020-06-24 13:00:00|240.81|239.61|238.94|237.74|241.25|240.05|238.87|237.67|1894
1593007200000|2020-06-24 14:00:00|238.93|237.73|236.16|234.96|239.36|238.16|235.43|234.23|3156
1593010800000|2020-06-24 15:00:00|236.1|234.9|232.62|231.42|236.53|235.33|231.47|230.27|5004
1593014400000|2020-06-24 16:00:00|232.57|231.37|234.2|233|234.67|233.47|232|230.8|3181
1593018000000|2020-06-24 17:00:00|234.19|232.99|234.5|233.3|234.73|233.53|233.59|232.39|1855
1593021600000|2020-06-24 18:00:00|234.49|233.29|234.46|233.26|235.43|234.23|234.23|233.03|1929
1593025200000|2020-06-24 19:00:00|234.45|233.25|234.27|233.07|235.6|234.4|233.97|232.77|1378
1593028800000|2020-06-24 20:00:00|234.28|233.08|235.4|234.2|235.55|234.35|233.96|232.76|1937
1593032400000|2020-06-24 21:00:00|235.37|234.17|235.21|234.01|235.73|234.53|234.01|232.81|1763
1593036000000|2020-06-24 22:00:00|235.2|234|235.38|234.18|235.93|234.73|234.99|233.79|848
1593039600000|2020-06-24 23:00:00|235.34|234.14|235.01|233.81|236.22|235.02|234.79|233.59|1433
1593043200000|2020-06-25 00:00:00|234.99|233.79|234.44|233.24|235.26|234.06|233.83|232.63|1799
1593046800000|2020-06-25 01:00:00|234.45|233.25|234.61|233.41|235.75|234.55|234.41|233.21|924
1593050400000|2020-06-25 02:00:00|234.6|233.4|233.8|232.6|234.8|233.6|232.89|231.69|1277
1593054000000|2020-06-25 03:00:00|233.79|232.59|229.94|228.74|233.81|232.61|227.94|226.74|4150
1593057600000|2020-06-25 04:00:00|229.96|228.76|230.38|229.18|231.19|229.99|229.82|228.62|2159
1593061200000|2020-06-25 05:00:00|230.4|229.2|232.23|231.03|232.7|231.5|229.82|228.62|2282
1593064800000|2020-06-25 06:00:00|232.24|231.04|232.57|231.37|232.93|231.73|232.13|230.93|1680
1593068400000|2020-06-25 07:00:00|232.56|231.36|231.73|230.53|232.7|231.5|230.99|229.79|1544
1593072000000|2020-06-25 08:00:00|231.72|230.52|234.84|233.64|235.4|234.2|231.72|230.52|2509
1593075600000|2020-06-25 09:00:00|234.85|233.65|234.26|233.06|235.18|233.98|234.16|232.96|1453
1593079200000|2020-06-25 10:00:00|234.25|233.05|234.52|233.32|235.04|233.84|234.08|232.88|1178
1593082800000|2020-06-25 11:00:00|234.53|233.33|234.8|233.6|235.78|234.58|234.1|232.9|1211
1593086400000|2020-06-25 12:00:00|234.79|233.59|232.57|231.37|234.91|233.71|232.24|231.04|3170
1593090000000|2020-06-25 13:00:00|232.56|231.36|233.14|231.94|233.71|232.51|232.15|230.95|2450
1593093600000|2020-06-25 14:00:00|233.13|231.93|234.61|233.41|235.28|234.08|233.13|231.93|2610
1593097200000|2020-06-25 15:00:00|234.58|233.38|234.13|232.93|234.91|233.71|233.75|232.55|1408
1593100800000|2020-06-25 16:00:00|234.14|232.94|234.51|233.31|235.01|233.81|233.41|232.21|1956
1593104400000|2020-06-25 17:00:00|234.52|233.32|234.16|232.96|234.65|233.45|233.62|232.42|1411
1593108000000|2020-06-25 18:00:00|234.15|232.95|233.59|232.39|234.45|233.25|233.57|232.37|1239
1593111600000|2020-06-25 19:00:00|233.58|232.38|234.27|233.07|234.36|233.16|232.98|231.78|1306
1593115200000|2020-06-25 20:00:00|234.26|233.06|234.29|233.09|234.68|233.48|234.2|233|724
1593118800000|2020-06-25 21:00:00|234.3|233.1|234.78|233.58|235.43|234.23|234.29|233.09|1263
1593122400000|2020-06-25 22:00:00|234.77|233.57|233.26|232.06|235.01|233.81|231.97|230.77|2154
1593126000000|2020-06-25 23:00:00|233.24|232.04|232.95|231.75|233.32|232.12|232.65|231.45|1220
1593129600000|2020-06-26 00:00:00|232.94|231.74|233.41|232.21|233.84|232.64|231.38|230.18|2302
1593133200000|2020-06-26 01:00:00|233.4|232.2|233.18|231.98|233.97|232.77|233.09|231.89|986
1593136800000|2020-06-26 02:00:00|233.17|231.97|232.81|231.61|233.17|231.97|232.48|231.28|872
1593140400000|2020-06-26 03:00:00|232.79|231.59|232.77|231.57|232.91|231.71|231.92|230.72|1144
1593144000000|2020-06-26 04:00:00|232.76|231.56|233.19|231.99|233.47|232.27|232.29|231.09|1341
1593147600000|2020-06-26 05:00:00|233.16|231.96|231.94|230.74|233.34|232.14|231.51|230.31|1584
1593151200000|2020-06-26 06:00:00|231.96|230.76|231.72|230.52|232.32|231.12|231.15|229.95|1549
1593154800000|2020-06-26 07:00:00|231.71|230.51|229.26|228.06|231.71|230.51|228.62|227.42|2939
1593158400000|2020-06-26 08:00:00|229.27|228.07|229.84|228.64|230.69|229.49|229.11|227.91|2228
1593162000000|2020-06-26 09:00:00|229.85|228.65|231.61|230.41|232.12|230.92|228.78|227.58|2564
1593165600000|2020-06-26 10:00:00|231.62|230.42|231.8|230.6|232.69|231.49|231.48|230.28|1290
1593169200000|2020-06-26 11:00:00|231.81|230.61|231.18|229.98|231.95|230.75|230.06|228.86|1341
1593172800000|2020-06-26 12:00:00|231.17|229.97|231.98|230.78|232.5|231.3|231.17|229.97|1944
1593176400000|2020-06-26 13:00:00|231.96|230.76|230.41|229.21|232.34|231.14|230.34|229.14|1435
1593180000000|2020-06-26 14:00:00|230.4|229.2|229.29|228.09|231.18|229.98|228.11|226.91|3892
1593183600000|2020-06-26 15:00:00|229.28|228.08|230.5|229.3|231.77|230.57|229.18|227.98|3518
1593187200000|2020-06-26 16:00:00|230.52|229.32|229.86|228.66|230.68|229.48|228.62|227.42|2821
1593190800000|2020-06-26 17:00:00|229.84|228.64|230.11|228.91|230.69|229.49|229.78|228.58|1423
1593194400000|2020-06-26 18:00:00|230.12|228.92|229.97|228.77|230.76|229.56|229.78|228.58|1349
1593198000000|2020-06-26 19:00:00|229.95|228.75|230.6|229.4|230.69|229.49|229.72|228.52|1667
1593201600000|2020-06-26 20:00:00|230.62|229.42|230.86|229.66|231.25|230.05|230.44|229.24|1418
1593241200000|2020-06-27 07:00:00|231.18|229.98|230.95|229.75|231.2|230|230.39|229.19|1524
1593244800000|2020-06-27 08:00:00|230.96|229.76|230.74|229.54|231.73|230.53|230.61|229.41|1562
1593248400000|2020-06-27 09:00:00|230.75|229.55|230.03|228.83|230.82|229.62|229.9|228.7|1448
1593252000000|2020-06-27 10:00:00|230.05|228.85|230.05|228.85|230.67|229.47|229.82|228.62|1685
1593255600000|2020-06-27 11:00:00|230.04|228.84|230.11|228.91|230.69|229.49|229.62|228.42|2066
1593259200000|2020-06-27 12:00:00|230.12|228.92|230.22|229.02|230.5|229.3|229.79|228.59|1334
1593262800000|2020-06-27 13:00:00|230.21|229.01|230.12|228.92|230.63|229.43|229.86|228.66|1343
1593266400000|2020-06-27 14:00:00|230.11|228.91|229.47|228.27|230.15|228.95|228.72|227.52|1693
1593270000000|2020-06-27 15:00:00|229.46|228.26|228.09|226.89|229.46|228.26|226.99|225.79|2428
1593273600000|2020-06-27 16:00:00|228.08|226.88|226.38|225.18|228.4|227.2|224.87|223.67|4204
1593277200000|2020-06-27 17:00:00|226.39|225.19|225.23|224.03|227.25|226.05|225.07|223.87|2818
1593280800000|2020-06-27 18:00:00|225.21|224.01|225.59|224.39|226.17|224.97|224.84|223.64|1961
1593284400000|2020-06-27 19:00:00|225.58|224.38|218.5|217.3|225.78|224.58|216.89|215.69|3952
1593288000000|2020-06-27 20:00:00|218.4|217.2|219.23|218.03|220.51|219.31|217.33|216.13|3773
1593291600000|2020-06-27 21:00:00|219.22|218.02|222.42|221.22|222.88|221.68|219.1|217.9|1672
1593295200000|2020-06-27 22:00:00|222.43|221.23|220.1|218.9|222.44|221.24|220.04|218.84|3119
1593298800000|2020-06-27 23:00:00|220.04|218.84|221.37|220.17|222.26|221.06|219.7|218.5|2653
1593302400000|2020-06-28 00:00:00|221.36|220.16|220.13|218.93|221.39|220.19|219.63|218.43|2773
1593306000000|2020-06-28 01:00:00|220.18|218.98|219.76|218.56|220.6|219.4|219.43|218.23|2794
1593309600000|2020-06-28 02:00:00|219.77|218.57|220.07|218.87|220.07|218.87|219.15|217.95|1969
1593313200000|2020-06-28 03:00:00|220.06|218.86|219.84|218.64|220.25|219.05|218.46|217.26|1332
1593316800000|2020-06-28 04:00:00|219.83|218.63|219.26|218.06|219.84|218.64|218.63|217.43|1275
1593320400000|2020-06-28 05:00:00|219.25|218.05|219.1|217.9|220.03|218.83|218.98|217.78|900
1593324000000|2020-06-28 06:00:00|219.09|217.89|220.92|219.72|221.52|220.32|219.06|217.86|1364
1593327600000|2020-06-28 07:00:00|220.94|219.74|221.2|220|221.3|220.1|220.16|218.96|1750
1593331200000|2020-06-28 08:00:00|221.18|219.98|222.13|220.93|222.58|221.38|220.46|219.26|2223
1593334800000|2020-06-28 09:00:00|222.12|220.92|223.88|222.68|224.3|223.1|221.75|220.55|2867
1593338400000|2020-06-28 10:00:00|223.87|222.67|223.24|222.04|224.2|223|223.21|222.01|2103
1593342000000|2020-06-28 11:00:00|223.25|222.05|223.7|222.5|225.2|224|223.25|222.05|1814
1593345600000|2020-06-28 12:00:00|223.68|222.48|223.52|222.32|224.24|223.04|222.64|221.44|1927
1593349200000|2020-06-28 13:00:00|223.51|222.31|223.56|222.36|223.97|222.77|223.13|221.93|1515
1593352800000|2020-06-28 14:00:00|223.57|222.37|226.77|225.57|227.07|225.87|223.56|222.36|3136
1593356400000|2020-06-28 15:00:00|226.72|225.52|226.71|225.51|226.93|225.73|225.83|224.63|2326
1593360000000|2020-06-28 16:00:00|226.74|225.54|226.67|225.47|228.4|227.2|226.4|225.2|3371
1593363600000|2020-06-28 17:00:00|226.68|225.48|227.6|226.4|227.6|226.4|226|224.8|1865
1593367200000|2020-06-28 18:00:00|227.59|226.39|227.51|226.31|227.77|226.57|227.07|225.87|1261
1593370800000|2020-06-28 19:00:00|227.53|226.33|224.53|223.33|227.89|226.69|224.52|223.32|1678
1593374400000|2020-06-28 20:00:00|224.52|223.32|225.52|224.32|226.07|224.87|224.5|223.3|2883
1593378000000|2020-06-28 21:00:00|225.53|224.33|225.66|224.46|226.2|225|225.09|223.89|1064
1593381600000|2020-06-28 22:00:00|225.67|224.47|225.17|223.97|225.85|224.65|224.5|223.3|2218
1593385200000|2020-06-28 23:00:00|225.13|223.93|225.57|224.37|225.77|224.57|224.59|223.39|1352
1593388800000|2020-06-29 00:00:00|225.56|224.36|225.37|224.17|225.99|224.79|224.57|223.37|1471
1593392400000|2020-06-29 01:00:00|225.34|224.14|227.17|225.97|227.17|225.97|225.34|224.14|1580
1593396000000|2020-06-29 02:00:00|227.18|225.98|225.93|224.73|227.31|226.11|225.77|224.57|1512
1593399600000|2020-06-29 03:00:00|225.94|224.74|225.02|223.82|225.94|224.74|224.81|223.61|1458
1593403200000|2020-06-29 04:00:00|225.01|223.81|225.38|224.18|225.7|224.5|224.65|223.45|1918
1593406800000|2020-06-29 05:00:00|225.37|224.17|225.78|224.58|226.58|225.38|224.93|223.73|1443
1593410400000|2020-06-29 06:00:00|225.79|224.59|223.8|222.6|225.79|224.59|223.79|222.59|1062
1593414000000|2020-06-29 07:00:00|223.84|222.64|223.26|222.06|224.02|222.82|222.96|221.76|1537
1593417600000|2020-06-29 08:00:00|223.27|222.07|223.46|222.26|223.54|222.34|221.67|220.47|1734
1593421200000|2020-06-29 09:00:00|223.47|222.27|224.61|223.41|224.91|223.71|222.87|221.67|1941
1593424800000|2020-06-29 10:00:00|224.6|223.4|223.78|222.58|224.74|223.54|223.29|222.09|1119
1593428400000|2020-06-29 11:00:00|223.77|222.57|224.07|222.87|224.15|222.95|222.98|221.78|1319
1593432000000|2020-06-29 12:00:00|224.08|222.88|224.79|223.59|225.48|224.28|223.27|222.07|1954
1593435600000|2020-06-29 13:00:00|224.78|223.58|222.94|221.74|224.8|223.6|222.15|220.95|2995
1593439200000|2020-06-29 14:00:00|222.93|221.73|223.12|221.92|224.13|222.93|222.88|221.68|1824
1593442800000|2020-06-29 15:00:00|223.13|221.93|224.59|223.39|224.78|223.58|222.98|221.78|1827
1593446400000|2020-06-29 16:00:00|224.58|223.38|224.62|223.42|225.27|224.07|224.05|222.85|1627
1593450000000|2020-06-29 17:00:00|224.63|223.43|226.88|225.68|226.93|225.73|224.5|223.3|1392
1593453600000|2020-06-29 18:00:00|226.89|225.69|226.31|225.11|227.72|226.52|226.21|225.01|1424
1593457200000|2020-06-29 19:00:00|226.34|225.14|226.62|225.42|226.96|225.76|226.32|225.12|951
1593460800000|2020-06-29 20:00:00|226.63|225.43|228.05|226.85|228.59|227.39|226.63|225.43|1830
1593464400000|2020-06-29 21:00:00|228.07|226.87|229.01|227.81|229.77|228.57|228.05|226.85|2071
1593468000000|2020-06-29 22:00:00|229.02|227.82|228.44|227.24|230.5|229.3|228.4|227.2|3234
1593471600000|2020-06-29 23:00:00|228.39|227.19|228.45|227.25|229.14|227.94|227.93|226.73|1351
1593475200000|2020-06-30 00:00:00|228.49|227.29|228.28|227.08|229.29|228.09|228|226.8|960
1593478800000|2020-06-30 01:00:00|228.26|227.06|228.72|227.52|228.81|227.61|227.52|226.32|1397
1593482400000|2020-06-30 02:00:00|228.71|227.51|228.33|227.13|228.77|227.57|227.92|226.72|733
1593486000000|2020-06-30 03:00:00|228.32|227.12|227.64|226.44|228.35|227.15|227.63|226.43|627
1593489600000|2020-06-30 04:00:00|227.63|226.43|227.12|225.92|228.09|226.89|227.09|225.89|798
1593493200000|2020-06-30 05:00:00|227.13|225.93|226.63|225.43|227.48|226.28|226.44|225.24|1735
1593496800000|2020-06-30 06:00:00|226.61|225.41|227.86|226.66|227.89|226.69|226.54|225.34|1518
1593500400000|2020-06-30 07:00:00|227.87|226.67|227.23|226.03|228|226.8|226.86|225.66|864
1593504000000|2020-06-30 08:00:00|227.18|225.98|226.67|225.47|227.23|226.03|226.6|225.4|787
1593507600000|2020-06-30 09:00:00|226.66|225.46|227.67|226.47|228.16|226.96|226.65|225.45|1637
1593511200000|2020-06-30 10:00:00|227.58|226.38|227.81|226.61|228.06|226.86|227.38|226.18|859
1593514800000|2020-06-30 11:00:00|227.8|226.6|228.24|227.04|228.32|227.12|227.23|226.03|1126
1593518400000|2020-06-30 12:00:00|228.23|227.03|225.34|224.14|228.24|227.04|224.64|223.44|1957
1593522000000|2020-06-30 13:00:00|225.35|224.15|225.15|223.95|225.87|224.67|223.52|222.32|3144
1593525600000|2020-06-30 14:00:00|225.14|223.94|227.04|225.84|227.22|226.02|225.1|223.9|1813
1593529200000|2020-06-30 15:00:00|227.05|225.85|226.87|225.67|227.43|226.23|226.35|225.15|1946
1593532800000|2020-06-30 16:00:00|226.88|225.68|226.58|225.38|227.11|225.91|225.88|224.68|1610
1593536400000|2020-06-30 17:00:00|226.57|225.37|225.93|224.73|226.65|225.45|225.35|224.15|1603
1593540000000|2020-06-30 18:00:00|225.92|224.72|225.69|224.49|226.3|225.1|225.48|224.28|1070
1593543600000|2020-06-30 19:00:00|225.68|224.48|225.7|224.5|226.4|225.2|225|223.8|1563
1593547200000|2020-06-30 20:00:00|225.62|224.42|226.2|225|226.43|225.23|225.47|224.27|943
1593550800000|2020-06-30 21:00:00|226.22|225.02|226.8|225.6|227.07|225.87|225.9|224.7|1110
1593554400000|2020-06-30 22:00:00|226.81|225.61|225.76|224.56|226.84|225.64|225.62|224.42|1003
1593558000000|2020-06-30 23:00:00|225.75|224.55|226.2|225|226.64|225.44|225.7|224.5|984
1593561600000|2020-07-01 00:00:00|226.19|224.99|225.7|224.5|226.2|225|224.77|223.57|1537
1593565200000|2020-07-01 01:00:00|225.68|224.48|225.56|224.36|225.88|224.68|224.93|223.73|916
1593568800000|2020-07-01 02:00:00|225.57|224.37|226.07|224.87|226.56|225.36|225.3|224.1|1376
1593572400000|2020-07-01 03:00:00|226.06|224.86|226.05|224.85|226.42|225.22|224.99|223.79|1145
1593576000000|2020-07-01 04:00:00|226.08|224.88|226.42|225.22|226.63|225.43|226.06|224.86|1086
1593579600000|2020-07-01 05:00:00|226.43|225.23|226.22|225.02|226.7|225.5|226.03|224.83|803
1593583200000|2020-07-01 06:00:00|226.21|225.01|225.85|224.65|226.49|225.29|225.64|224.44|1067
1593586800000|2020-07-01 07:00:00|225.79|224.59|226.25|225.05|227|225.8|225.79|224.59|1088
1593590400000|2020-07-01 08:00:00|226.24|225.04|228.52|227.32|229.51|228.31|226.24|225.04|2403
1593594000000|2020-07-01 09:00:00|228.54|227.34|228.28|227.08|229.13|227.93|228|226.8|1083
1593597600000|2020-07-01 10:00:00|228.29|227.09|228.05|226.85|228.87|227.67|227.86|226.66|1257
1593601200000|2020-07-01 11:00:00|228.04|226.84|228.32|227.12|228.33|227.13|227.38|226.18|898
1593604800000|2020-07-01 12:00:00|228.33|227.13|228.35|227.15|228.4|227.2|227.46|226.26|1038
1593608400000|2020-07-01 13:00:00|228.36|227.16|229.13|227.93|229.86|228.66|227.91|226.71|2339
1593612000000|2020-07-01 14:00:00|229.14|227.94|229.41|228.21|229.98|228.78|229.05|227.85|1386
1593615600000|2020-07-01 15:00:00|229.42|228.22|230.15|228.95|230.17|228.97|229.42|228.22|1176
1593619200000|2020-07-01 16:00:00|230.16|228.96|232.24|231.04|232.81|231.61|229.64|228.44|3282
1593622800000|2020-07-01 17:00:00|232.25|231.05|233.18|231.98|233.43|232.23|232.03|230.83|1728
1593626400000|2020-07-01 18:00:00|233.21|232.01|232.41|231.21|233.3|232.1|232.24|231.04|1516
1593630000000|2020-07-01 19:00:00|232.4|231.2|231.81|230.61|232.8|231.6|231.63|230.43|1589
1593633600000|2020-07-01 20:00:00|231.8|230.6|232.06|230.86|233.01|231.81|231.73|230.53|1276
1593637200000|2020-07-01 21:00:00|232.05|230.85|231.91|230.71|232.34|231.14|231.61|230.41|1456
1593640800000|2020-07-01 22:00:00|231.89|230.69|231.71|230.51|232.17|230.97|231.1|229.9|1483
1593644400000|2020-07-01 23:00:00|231.72|230.52|231.78|230.58|232.39|231.19|231.32|230.12|1205
1593648000000|2020-07-02 00:00:00|231.77|230.57|231.43|230.23|232.3|231.1|231.22|230.02|2135
1593651600000|2020-07-02 01:00:00|231.41|230.21|232.23|231.03|232.29|231.09|231.25|230.05|1257
1593655200000|2020-07-02 02:00:00|232.29|231.09|231.83|230.63|232.82|231.62|231.8|230.6|1077
1593658800000|2020-07-02 03:00:00|231.84|230.64|231.72|230.52|232.15|230.95|231.59|230.39|760
1593662400000|2020-07-02 04:00:00|231.73|230.53|231.81|230.61|232.16|230.96|231.63|230.43|979
1593666000000|2020-07-02 05:00:00|231.79|230.59|229.16|227.96|232.38|231.18|229.09|227.89|2211
1593669600000|2020-07-02 06:00:00|229.14|227.94|229.03|227.83|229.74|228.54|228.4|227.2|2446
1593673200000|2020-07-02 07:00:00|229.02|227.82|229.31|228.11|229.68|228.48|228.89|227.69|1162
1593676800000|2020-07-02 08:00:00|229.33|228.13|229.67|228.47|229.87|228.67|228.49|227.29|1029
1593680400000|2020-07-02 09:00:00|229.66|228.46|229.53|228.33|230.04|228.84|229.26|228.06|784
1593684000000|2020-07-02 10:00:00|229.51|228.31|229.28|228.08|229.51|228.31|228.35|227.15|1003
1593687600000|2020-07-02 11:00:00|229.27|228.07|228.74|227.54|229.29|228.09|227.56|226.36|1453
1593691200000|2020-07-02 12:00:00|228.73|227.53|230.3|229.1|230.36|229.16|228.27|227.07|1816
1593694800000|2020-07-02 13:00:00|230.24|229.04|231.19|229.99|232.03|230.83|229.88|228.68|1719
1593698400000|2020-07-02 14:00:00|231.2|230|229.57|228.37|231.64|230.44|229.51|228.31|1971
1593702000000|2020-07-02 15:00:00|229.59|228.39|225.7|224.5|229.6|228.4|225.61|224.41|4329
1593705600000|2020-07-02 16:00:00|225.69|224.49|226.51|225.31|226.69|225.49|223.67|222.47|4370
1593709200000|2020-07-02 17:00:00|226.5|225.3|226.38|225.18|226.93|225.73|225.82|224.62|2217
1593712800000|2020-07-02 18:00:00|226.37|225.17|226.88|225.68|227.3|226.1|225.61|224.41|1781
1593716400000|2020-07-02 19:00:00|226.9|225.7|226.28|225.08|226.99|225.79|225.62|224.42|1578
1593720000000|2020-07-02 20:00:00|226.29|225.09|227|225.8|227.02|225.82|225.69|224.49|1329
1593723600000|2020-07-02 21:00:00|227.01|225.81|228.17|226.97|228.95|227.75|226.57|225.37|983
1593727200000|2020-07-02 22:00:00|228.22|227.02|227.61|226.41|228.76|227.56|227.21|226.01|2432
1593730800000|2020-07-02 23:00:00|227.66|226.46|227.09|225.89|227.97|226.77|227.01|225.81|974
1593734400000|2020-07-03 00:00:00|227.1|225.9|226.87|225.67|227.11|225.91|226.1|224.9|975
1593738000000|2020-07-03 01:00:00|226.89|225.69|228.2|227|228.82|227.62|226.51|225.31|1155
1593741600000|2020-07-03 02:00:00|228.19|226.99|227.21|226.01|228.35|227.15|227.13|225.93|1748
1593745200000|2020-07-03 03:00:00|227.24|226.04|226.99|225.79|227.62|226.42|226.69|225.49|823
1593748800000|2020-07-03 04:00:00|227|225.8|227.23|226.03|227.27|226.07|226.43|225.23|586
1593752400000|2020-07-03 05:00:00|227.22|226.02|227.77|226.57|227.96|226.76|226.94|225.74|992
1593756000000|2020-07-03 06:00:00|227.78|226.58|227.32|226.12|228.05|226.85|227.24|226.04|1018
1593759600000|2020-07-03 07:00:00|227.31|226.11|227.78|226.58|228.17|226.97|227.15|225.95|990
1593763200000|2020-07-03 08:00:00|227.76|226.56|227.7|226.5|228.78|227.58|227.39|226.19|1474
1593766800000|2020-07-03 09:00:00|227.71|226.51|227.05|225.85|228.32|227.12|226.45|225.25|1735
1593770400000|2020-07-03 10:00:00|227.06|225.86|227.11|225.91|227.34|226.14|226.5|225.3|1199
1593774000000|2020-07-03 11:00:00|227.1|225.9|227.78|226.58|227.86|226.66|226.8|225.6|921
1593777600000|2020-07-03 12:00:00|227.79|226.59|228.01|226.81|228.48|227.28|227.49|226.29|1169
1593781200000|2020-07-03 13:00:00|228.02|226.82|227.83|226.63|228.83|227.63|227.7|226.5|1758
1593784800000|2020-07-03 14:00:00|227.87|226.67|227.42|226.22|228.09|226.89|226.99|225.79|1576
1593788400000|2020-07-03 15:00:00|227.35|226.15|227.53|226.33|227.91|226.71|227.17|225.97|1750
1593792000000|2020-07-03 16:00:00|227.54|226.34|227.45|226.25|228.04|226.84|227.21|226.01|2153
1593795600000|2020-07-03 17:00:00|227.4|226.2|227.21|226.01|227.83|226.63|227.12|225.92|663
1593799200000|2020-07-03 18:00:00|227.23|226.03|226.93|225.73|227.64|226.44|226.81|225.61|1313
1593802800000|2020-07-03 19:00:00|226.92|225.72|227.06|225.86|227.13|225.93|226.49|225.29|800
1593806400000|2020-07-03 20:00:00|227.07|225.87|227.48|226.28|227.5|226.3|226.53|225.33|713
1593846000000|2020-07-04 07:00:00|226.84|225.64|226.74|225.54|227.04|225.84|226.62|225.42|678
1593849600000|2020-07-04 08:00:00|226.75|225.55|226.98|225.78|227.11|225.91|226.68|225.48|575
1593853200000|2020-07-04 09:00:00|226.93|225.73|226.86|225.66|227.14|225.94|226.67|225.47|692
1593856800000|2020-07-04 10:00:00|226.87|225.67|226.43|225.23|226.88|225.68|226.19|224.99|809
1593860400000|2020-07-04 11:00:00|226.41|225.21|226.4|225.2|226.76|225.56|226.26|225.06|619
1593864000000|2020-07-04 12:00:00|226.41|225.21|226.94|225.74|227.05|225.85|226.11|224.91|1302
1593867600000|2020-07-04 13:00:00|226.95|225.75|227.07|225.87|227.18|225.98|226.78|225.58|648
1593871200000|2020-07-04 14:00:00|227.08|225.88|226.61|225.41|227.26|226.06|226.58|225.38|914
1593874800000|2020-07-04 15:00:00|226.62|225.42|226.66|225.46|226.74|225.54|225.87|224.67|1343
1593878400000|2020-07-04 16:00:00|226.65|225.45|226.54|225.34|226.73|225.53|226.19|224.99|913
1593882000000|2020-07-04 17:00:00|226.55|225.35|230.78|229.58|231.35|230.15|226.41|225.21|2412
1593885600000|2020-07-04 18:00:00|230.79|229.59|229.47|228.27|231.2|230|229.24|228.04|2349
1593889200000|2020-07-04 19:00:00|229.46|228.26|229.61|228.41|229.79|228.59|228.95|227.75|1293
1593892800000|2020-07-04 20:00:00|229.62|228.42|229.78|228.58|230.11|228.91|229.62|228.42|1080
1593896400000|2020-07-04 21:00:00|229.71|228.51|229.46|228.26|230.01|228.81|229.1|227.9|677
1593900000000|2020-07-04 22:00:00|229.44|228.24|229.57|228.37|229.81|228.61|229.08|227.88|871
1593903600000|2020-07-04 23:00:00|229.73|228.53|229.93|228.73|229.98|228.78|229.15|227.95|730
1593907200000|2020-07-05 00:00:00|229.95|228.75|229.81|228.61|230.55|229.35|229.8|228.6|1565
1593910800000|2020-07-05 01:00:00|229.82|228.62|229.64|228.44|229.94|228.74|229.58|228.38|869
1593914400000|2020-07-05 02:00:00|229.65|228.45|228.54|227.34|229.75|228.55|228.42|227.22|1131
1593918000000|2020-07-05 03:00:00|228.55|227.35|228.88|227.68|228.97|227.77|228.24|227.04|1254
1593921600000|2020-07-05 04:00:00|228.87|227.67|228.84|227.64|229.02|227.82|228.48|227.28|856
1593925200000|2020-07-05 05:00:00|228.83|227.63|227.32|226.12|228.92|227.72|227.15|225.95|1709
1593928800000|2020-07-05 06:00:00|227.31|226.11|227.35|226.15|227.76|226.56|227.12|225.92|1653
1593932400000|2020-07-05 07:00:00|227.37|226.17|227.36|226.16|227.6|226.4|226.98|225.78|1350
1593936000000|2020-07-05 08:00:00|227.35|226.15|227.54|226.34|227.71|226.51|227.1|225.9|988
1593939600000|2020-07-05 09:00:00|227.55|226.35|225.03|223.83|227.55|226.35|224.51|223.31|1302
1593943200000|2020-07-05 10:00:00|225.04|223.84|225.74|224.54|226.09|224.89|224.24|223.04|2003
1593946800000|2020-07-05 11:00:00|225.75|224.55|225.8|224.6|226.27|225.07|225.69|224.49|1242
1593950400000|2020-07-05 12:00:00|225.79|224.59|226.2|225|226.2|225|225.03|223.83|1883
1593954000000|2020-07-05 13:00:00|226.19|224.99|225.55|224.35|226.19|224.99|225.35|224.15|1538
1593957600000|2020-07-05 14:00:00|225.54|224.34|225.86|224.66|226.01|224.81|225.32|224.12|1377
1593961200000|2020-07-05 15:00:00|225.87|224.67|225.66|224.46|226.92|225.72|225.66|224.46|1532
1593964800000|2020-07-05 16:00:00|225.65|224.45|225.7|224.5|226.35|225.15|225.47|224.27|1460
1593968400000|2020-07-05 17:00:00|225.69|224.49|225.84|224.64|226.15|224.95|225.57|224.37|1219
1593972000000|2020-07-05 18:00:00|225.83|224.63|226.12|224.92|226.18|224.98|225.64|224.44|857
1593975600000|2020-07-05 19:00:00|226.13|224.93|226|224.8|226.47|225.27|225.85|224.65|596
1593979200000|2020-07-05 20:00:00|225.99|224.79|225.63|224.43|226.1|224.9|225.62|224.42|1396
1593982800000|2020-07-05 21:00:00|225.64|224.44|226.96|225.76|227.6|226.4|224.34|223.14|2672
1593986400000|2020-07-05 22:00:00|226.95|225.75|228.17|226.97|228.75|227.55|226.89|225.69|2415
1593990000000|2020-07-05 23:00:00|228.16|226.96|228.44|227.24|228.95|227.75|227.8|226.6|2125
1593993600000|2020-07-06 00:00:00|228.46|227.26|227.77|226.57|228.83|227.63|227.77|226.57|1451
1593997200000|2020-07-06 01:00:00|227.81|226.61|228.78|227.58|228.84|227.64|227.8|226.6|1331
1594000800000|2020-07-06 02:00:00|228.8|227.6|228.71|227.51|229.55|228.35|228.63|227.43|1453
1594004400000|2020-07-06 03:00:00|228.73|227.53|228.6|227.4|228.9|227.7|228.16|226.96|804
1594008000000|2020-07-06 04:00:00|228.61|227.41|228.65|227.45|228.97|227.77|228.47|227.27|823
1594011600000|2020-07-06 05:00:00|228.66|227.46|229.53|228.33|229.54|228.34|228.58|227.38|1230
1594015200000|2020-07-06 06:00:00|229.54|228.34|233.26|232.06|233.79|232.59|229.45|228.25|3290
1594018800000|2020-07-06 07:00:00|233.27|232.07|233.34|232.14|234.63|233.43|232.78|231.58|2023
1594022400000|2020-07-06 08:00:00|233.35|232.15|234.02|232.82|234.04|232.84|233.14|231.94|1127
1594026000000|2020-07-06 09:00:00|234.04|232.84|234.53|233.33|234.53|233.33|233.33|232.13|1505
1594029600000|2020-07-06 10:00:00|234.55|233.35|234.19|232.99|234.9|233.7|233.65|232.45|2187
1594033200000|2020-07-06 11:00:00|234.18|232.98|236.45|235.25|236.58|235.38|234.08|232.88|1614
1594036800000|2020-07-06 12:00:00|236.47|235.27|237.96|236.76|238.09|236.89|235.33|234.13|2850
1594040400000|2020-07-06 13:00:00|237.95|236.75|237.63|236.43|238.17|236.97|237.1|235.9|2382
1594044000000|2020-07-06 14:00:00|237.67|236.47|236.64|235.44|237.8|236.6|235.99|234.79|1785
1594047600000|2020-07-06 15:00:00|236.65|235.45|239.37|238.17|239.52|238.32|236.09|234.89|2572
1594051200000|2020-07-06 16:00:00|239.39|238.19|240.06|238.86|241.43|240.23|238.82|237.62|3753
1594054800000|2020-07-06 17:00:00|240.05|238.85|240.41|239.21|240.59|239.39|239.47|238.27|2089
1594058400000|2020-07-06 18:00:00|240.35|239.15|239.61|238.41|240.66|239.46|239.27|238.07|1100
1594062000000|2020-07-06 19:00:00|239.59|238.39|239.07|237.87|239.62|238.42|238.62|237.42|1234
1594065600000|2020-07-06 20:00:00|239.25|238.05|238.89|237.69|239.34|238.14|238.03|236.83|1523
1594069200000|2020-07-06 21:00:00|238.88|237.68|239.57|238.37|240.53|239.33|238.88|237.68|1377
1594072800000|2020-07-06 22:00:00|239.54|238.34|240.12|238.92|240.28|239.08|239.09|237.89|2258
1594076400000|2020-07-06 23:00:00|240.19|238.99|242.39|241.19|242.61|241.41|239.88|238.68|2757
1594080000000|2020-07-07 00:00:00|242.36|241.16|242.21|241.01|244.4|243.2|241.93|240.73|2633
1594083600000|2020-07-07 01:00:00|242.18|240.98|240.5|239.3|242.19|240.99|239.69|238.49|2736
1594087200000|2020-07-07 02:00:00|240.49|239.29|239.96|238.76|240.49|239.29|238.68|237.48|2304
1594090800000|2020-07-07 03:00:00|239.97|238.77|239.98|238.78|241.01|239.81|239.85|238.65|1245
1594094400000|2020-07-07 04:00:00|239.95|238.75|239.47|238.27|240.14|238.94|239.31|238.11|1493
1594098000000|2020-07-07 05:00:00|239.48|238.28|239.62|238.42|240.09|238.89|238.95|237.75|1683
1594101600000|2020-07-07 06:00:00|239.61|238.41|238.06|236.86|239.63|238.43|236.74|235.54|1894
1594105200000|2020-07-07 07:00:00|238.07|236.87|237.66|236.46|238.07|236.87|236.62|235.42|990
1594108800000|2020-07-07 08:00:00|237.65|236.45|238.2|237|238.38|237.18|237.2|236|881
1594112400000|2020-07-07 09:00:00|238.16|236.96|235.75|234.55|238.2|237|235.39|234.19|1731
1594116000000|2020-07-07 10:00:00|235.76|234.56|237.14|235.94|237.38|236.18|235.61|234.41|1293
1594119600000|2020-07-07 11:00:00|237.15|235.95|238.24|237.04|238.56|237.36|236.67|235.47|1026
1594123200000|2020-07-07 12:00:00|238.23|237.03|238.42|237.22|238.75|237.55|237.65|236.45|927
1594126800000|2020-07-07 13:00:00|238.41|237.21|237.99|236.79|238.46|237.26|237.24|236.04|1226
1594130400000|2020-07-07 14:00:00|238.03|236.83|237.89|236.69|240.48|239.28|237.53|236.33|1645
1594134000000|2020-07-07 15:00:00|237.9|236.7|239.53|238.33|239.55|238.35|237.68|236.48|1048
1594137600000|2020-07-07 16:00:00|239.55|238.35|239.14|237.94|240.46|239.26|238.84|237.64|1426
1594141200000|2020-07-07 17:00:00|239.15|237.95|240.62|239.42|240.97|239.77|238.93|237.73|1094
1594144800000|2020-07-07 18:00:00|240.64|239.44|239.55|238.35|240.69|239.49|239.03|237.83|1305
1594148400000|2020-07-07 19:00:00|239.56|238.36|238.65|237.45|239.63|238.43|238.36|237.16|1120
1594152000000|2020-07-07 20:00:00|238.69|237.49|239.22|238.02|239.22|238.02|237.18|235.98|1866
1594155600000|2020-07-07 21:00:00|239.21|238.01|238.83|237.63|239.51|238.31|237.84|236.64|1278
1594159200000|2020-07-07 22:00:00|238.86|237.66|239.56|238.36|239.58|238.38|238.55|237.35|1012
1594162800000|2020-07-07 23:00:00|239.59|238.39|240.14|238.94|240.61|239.41|239.15|237.95|1072
1594166400000|2020-07-08 00:00:00|240.12|238.92|239.23|238.03|240.36|239.16|238.71|237.51|1130
1594170000000|2020-07-08 01:00:00|239.24|238.04|240.69|239.49|240.79|239.59|239.23|238.03|1275
1594173600000|2020-07-08 02:00:00|240.73|239.53|242.15|240.95|242.95|241.75|240.69|239.49|2005
1594177200000|2020-07-08 03:00:00|242.14|240.94|242.54|241.34|242.88|241.68|241.33|240.13|1539
1594180800000|2020-07-08 04:00:00|242.56|241.36|239.75|238.55|243.21|242.01|239.04|237.84|2439
1594184400000|2020-07-08 05:00:00|239.76|238.56|239.93|238.73|240.37|239.17|238.89|237.69|1560
1594188000000|2020-07-08 06:00:00|239.94|238.74|240.54|239.34|240.89|239.69|239.94|238.74|1243
1594191600000|2020-07-08 07:00:00|240.55|239.35|241.46|240.26|242.19|240.99|240.12|238.92|1567
1594195200000|2020-07-08 08:00:00|241.47|240.27|241.37|240.17|242.22|241.02|240.75|239.55|1027
1594198800000|2020-07-08 09:00:00|241.34|240.14|241.71|240.51|242.3|241.1|240.84|239.64|1309
1594202400000|2020-07-08 10:00:00|241.69|240.49|244.36|243.16|244.85|243.65|241.69|240.49|1966
1594206000000|2020-07-08 11:00:00|244.34|243.14|244.81|243.61|245.25|244.05|243.34|242.14|2323
1594209600000|2020-07-08 12:00:00|244.82|243.62|242.74|241.54|245.32|244.12|241.95|240.75|2518
1594213200000|2020-07-08 13:00:00|242.75|241.55|247.26|246.06|247.59|246.39|242.75|241.55|3185
1594216800000|2020-07-08 14:00:00|247.3|246.1|246.49|245.29|248.38|247.18|246.06|244.86|3451
1594220400000|2020-07-08 15:00:00|246.51|245.31|246.63|245.43|247.26|246.06|245.57|244.37|2155
1594224000000|2020-07-08 16:00:00|246.64|245.44|246.27|245.07|247.59|246.39|245.91|244.71|1940
1594227600000|2020-07-08 17:00:00|246.26|245.06|247.56|246.36|247.56|246.36|245.8|244.6|1202
1594231200000|2020-07-08 18:00:00|247.55|246.35|247.28|246.08|248.03|246.83|246.76|245.56|1415
1594234800000|2020-07-08 19:00:00|247.29|246.09|249.37|248.17|249.55|248.35|247.29|246.09|1777
1594238400000|2020-07-08 20:00:00|249.38|248.18|247|245.8|249.59|248.39|246.45|245.25|2527
1594242000000|2020-07-08 21:00:00|247.01|245.81|248.3|247.1|248.61|247.41|246.95|245.75|1310
1594245600000|2020-07-08 22:00:00|248.31|247.11|248.08|246.88|249|247.8|247.63|246.43|1494
1594249200000|2020-07-08 23:00:00|248.04|246.84|247.75|246.55|248.08|246.88|246.88|245.68|1540
1594252800000|2020-07-09 00:00:00|247.74|246.54|246.46|245.26|247.75|246.55|245.59|244.39|1785
1594256400000|2020-07-09 01:00:00|246.44|245.24|245.35|244.15|246.58|245.38|245.32|244.12|1441
1594260000000|2020-07-09 02:00:00|245.34|244.14|245.19|243.99|246.21|245.01|243.82|242.62|1759
1594263600000|2020-07-09 03:00:00|245.14|243.94|245.5|244.3|245.57|244.37|244.64|243.44|1156
1594267200000|2020-07-09 04:00:00|245.49|244.29|245.62|244.42|246.26|245.06|245.08|243.88|861
1594270800000|2020-07-09 05:00:00|245.63|244.43|245.83|244.63|246.39|245.19|245.3|244.1|1144
1594274400000|2020-07-09 06:00:00|245.82|244.62|248.16|246.96|248.19|246.99|245.71|244.51|1328
1594278000000|2020-07-09 07:00:00|248.17|246.97|247.42|246.22|248.22|247.02|247.18|245.98|929
1594281600000|2020-07-09 08:00:00|247.41|246.21|246.78|245.58|247.43|246.23|246.42|245.22|1127
1594285200000|2020-07-09 09:00:00|246.77|245.57|246.75|245.55|247.24|246.04|245.95|244.75|900
1594288800000|2020-07-09 10:00:00|246.74|245.54|245.42|244.22|246.85|245.65|245.37|244.17|1139
1594292400000|2020-07-09 11:00:00|245.41|244.21|247.11|245.91|247.27|246.07|245.02|243.82|1732
1594296000000|2020-07-09 12:00:00|247.1|245.9|248.09|246.89|248.29|247.09|246.89|245.69|1596
1594299600000|2020-07-09 13:00:00|248.08|246.88|246.19|244.99|248.15|246.95|245.51|244.31|1784
1594303200000|2020-07-09 14:00:00|246.2|245|243.02|241.82|246.3|245.1|242.33|241.13|3026
1594306800000|2020-07-09 15:00:00|243.04|241.84|240.69|239.49|243.04|241.84|238.62|237.42|5196
1594310400000|2020-07-09 16:00:00|240.68|239.48|240.94|239.74|241.51|240.31|239.88|238.68|2713
1594314000000|2020-07-09 17:00:00|240.93|239.73|240.74|239.54|241.53|240.33|240.08|238.88|1489
1594317600000|2020-07-09 18:00:00|240.75|239.55|241.09|239.89|241.48|240.28|240.55|239.35|1091
1594321200000|2020-07-09 19:00:00|241.08|239.88|240.63|239.43|241.15|239.95|239|237.8|1591
1594324800000|2020-07-09 20:00:00|240.61|239.41|241.98|240.78|242.26|241.06|240.11|238.91|1278
1594328400000|2020-07-09 21:00:00|241.96|240.76|242.49|241.29|242.62|241.42|241.72|240.52|1098
1594332000000|2020-07-09 22:00:00|242.45|241.25|242.43|241.23|242.74|241.54|241.5|240.3|973
1594335600000|2020-07-09 23:00:00|242.44|241.24|242.67|241.47|242.8|241.6|241.59|240.39|749
1594339200000|2020-07-10 00:00:00|242.66|241.46|241.37|240.17|242.75|241.55|241.36|240.16|1502
1594342800000|2020-07-10 01:00:00|241.34|240.14|241.5|240.3|241.91|240.71|240.79|239.59|1263
1594346400000|2020-07-10 02:00:00|241.49|240.29|241.38|240.18|241.64|240.44|240.51|239.31|926
1594350000000|2020-07-10 03:00:00|241.37|240.17|241.1|239.9|241.71|240.51|240.54|239.34|763
1594353600000|2020-07-10 04:00:00|241.09|239.89|237.8|236.6|241.11|239.91|237.4|236.2|1828
1594357200000|2020-07-10 05:00:00|237.79|236.59|238.33|237.13|238.57|237.37|236.38|235.18|2114
1594360800000|2020-07-10 06:00:00|238.34|237.14|237.91|236.71|238.78|237.58|237.91|236.71|948
1594364400000|2020-07-10 07:00:00|237.9|236.7|238.37|237.17|239.01|237.81|237.38|236.18|1005
1594368000000|2020-07-10 08:00:00|238.42|237.22|239.49|238.29|240.77|239.57|238.33|237.13|1377
1594371600000|2020-07-10 09:00:00|239.48|238.28|239.65|238.45|239.72|238.52|238.87|237.67|717
1594375200000|2020-07-10 10:00:00|239.66|238.46|239.34|238.14|240|238.8|238.63|237.43|774
1594378800000|2020-07-10 11:00:00|239.35|238.15|238.49|237.29|240.14|238.94|238.44|237.24|1023
1594382400000|2020-07-10 12:00:00|238.48|237.28|239.65|238.45|239.94|238.74|238.48|237.28|1586
1594386000000|2020-07-10 13:00:00|239.66|238.46|239.74|238.54|240.08|238.88|239|237.8|1229
1594389600000|2020-07-10 14:00:00|239.75|238.55|239.97|238.77|240.45|239.25|238.84|237.64|1367
1594393200000|2020-07-10 15:00:00|239.96|238.76|241.18|239.98|241.33|240.13|239.79|238.59|1437
1594396800000|2020-07-10 16:00:00|241.19|239.99|240.24|239.04|241.36|240.16|239.84|238.64|1346
1594400400000|2020-07-10 17:00:00|240.23|239.03|239.95|238.75|240.3|239.1|239.22|238.02|821
1594404000000|2020-07-10 18:00:00|239.94|238.74|239.63|238.43|239.95|238.75|239.17|237.97|646
1594407600000|2020-07-10 19:00:00|239.64|238.44|240.11|238.91|240.52|239.32|239.6|238.4|717
1594411200000|2020-07-10 20:00:00|240.12|238.92|239.96|238.76|240.65|239.45|239.8|238.6|700
1594450800000|2020-07-11 07:00:00|240.84|239.64|241.27|240.07|241.48|240.28|240.84|239.64|930
1594454400000|2020-07-11 08:00:00|241.26|240.06|241.04|239.84|241.3|240.1|240.87|239.67|573
1594458000000|2020-07-11 09:00:00|241.03|239.83|239.18|237.98|241.04|239.84|238.24|237.04|2164
1594461600000|2020-07-11 10:00:00|239.17|237.97|239.47|238.27|239.82|238.62|239.05|237.85|1141
1594465200000|2020-07-11 11:00:00|239.48|238.28|239.24|238.04|240.08|238.88|239.17|237.97|711
1594468800000|2020-07-11 12:00:00|239.23|238.03|239.61|238.41|239.85|238.65|238.99|237.79|729
1594472400000|2020-07-11 13:00:00|239.6|238.4|239.71|238.51|239.83|238.63|238.95|237.75|937
1594476000000|2020-07-11 14:00:00|239.69|238.49|240.88|239.68|240.88|239.68|239.05|237.85|1048
1594479600000|2020-07-11 15:00:00|240.87|239.67|240.22|239.02|241.03|239.83|240.16|238.96|877
1594483200000|2020-07-11 16:00:00|240.21|239.01|239.76|238.56|241.1|239.9|239.64|238.44|1285
1594486800000|2020-07-11 17:00:00|239.78|238.58|239.61|238.41|240.12|238.92|239.4|238.2|1071
1594490400000|2020-07-11 18:00:00|239.62|238.42|239.68|238.48|239.77|238.57|239.21|238.01|524
1594494000000|2020-07-11 19:00:00|239.69|238.49|238.57|237.37|239.7|238.5|238.34|237.14|929
1594497600000|2020-07-11 20:00:00|238.58|237.38|239.35|238.15|239.4|238.2|238.58|237.38|813
1594501200000|2020-07-11 21:00:00|239.36|238.16|239.64|238.44|239.65|238.45|239.13|237.93|537
1594504800000|2020-07-11 22:00:00|239.63|238.43|239.42|238.22|240.18|238.98|239.2|238|1407
1594508400000|2020-07-11 23:00:00|239.35|238.15|239.85|238.65|240.52|239.32|239.28|238.08|1663
1594512000000|2020-07-12 00:00:00|239.88|238.68|240.62|239.42|240.62|239.42|239.84|238.64|1591
1594515600000|2020-07-12 01:00:00|240.61|239.41|240.87|239.67|241.29|240.09|240.5|239.3|1772
1594519200000|2020-07-12 02:00:00|240.85|239.65|241.11|239.91|241.48|240.28|240.82|239.62|1268
1594522800000|2020-07-12 03:00:00|241.12|239.92|241.6|240.4|242.15|240.95|241.12|239.92|994
1594526400000|2020-07-12 04:00:00|241.68|240.48|241.4|240.2|242.24|241.04|241.28|240.08|939
1594530000000|2020-07-12 05:00:00|241.41|240.21|241.73|240.53|241.89|240.69|241.13|239.93|659
1594533600000|2020-07-12 06:00:00|241.76|240.56|241.22|240.02|241.95|240.75|241.14|239.94|527
1594537200000|2020-07-12 07:00:00|241.25|240.05|241.16|239.96|241.49|240.29|240.94|239.74|500
1594540800000|2020-07-12 08:00:00|241.17|239.97|240.92|239.72|241.62|240.42|240.67|239.47|690
1594544400000|2020-07-12 09:00:00|240.93|239.73|241.07|239.87|241.09|239.89|240.13|238.93|995
1594548000000|2020-07-12 10:00:00|241.08|239.88|240.7|239.5|241.36|240.16|240.64|239.44|1124
1594551600000|2020-07-12 11:00:00|240.71|239.51|240.22|239.02|240.91|239.71|240.13|238.93|1159
1594555200000|2020-07-12 12:00:00|240.14|238.94|241.51|240.31|241.52|240.32|240.12|238.92|956
1594558800000|2020-07-12 13:00:00|241.52|240.32|238.25|237.05|244.66|243.46|237.35|236.15|5120
1594562400000|2020-07-12 14:00:00|238.26|237.06|238.51|237.31|238.66|237.46|237.47|236.27|2496
1594566000000|2020-07-12 15:00:00|238.52|237.32|238.39|237.19|238.68|237.48|238.04|236.84|959
1594569600000|2020-07-12 16:00:00|238.38|237.18|238.97|237.77|239.18|237.98|238|236.8|1162
1594573200000|2020-07-12 17:00:00|238.98|237.78|239.05|237.85|239.1|237.9|238.44|237.24|806
1594576800000|2020-07-12 18:00:00|238.99|237.79|239.25|238.05|239.37|238.17|238.89|237.69|520
1594580400000|2020-07-12 19:00:00|239.24|238.04|239.23|238.03|239.5|238.3|237.65|236.45|1711
1594584000000|2020-07-12 20:00:00|239.22|238.02|239.38|238.18|239.53|238.33|238.98|237.78|765
1594587600000|2020-07-12 21:00:00|239.39|238.19|239.73|238.53|239.93|238.73|238.95|237.75|1422
1594591200000|2020-07-12 22:00:00|239.75|238.55|241.33|240.13|241.71|240.51|239.75|238.55|2972
1594594800000|2020-07-12 23:00:00|241.36|240.16|243.55|242.35|243.74|242.54|240.8|239.6|2237
1594598400000|2020-07-13 00:00:00|243.53|242.33|242.38|241.18|244.35|243.15|242.04|240.84|3404
1594602000000|2020-07-13 01:00:00|242.4|241.2|242.32|241.12|243.26|242.06|242.15|240.95|2304
1594605600000|2020-07-13 02:00:00|242.31|241.11|242.59|241.39|242.76|241.56|242.14|240.94|1618
1594609200000|2020-07-13 03:00:00|242.6|241.4|242.28|241.08|242.86|241.66|242.02|240.82|1389
1594612800000|2020-07-13 04:00:00|242.29|241.09|242.49|241.29|242.81|241.61|242.19|240.99|1261
1594616400000|2020-07-13 05:00:00|242.51|241.31|243.48|242.28|243.54|242.34|242.51|241.31|1077
1594620000000|2020-07-13 06:00:00|243.47|242.27|242.67|241.47|243.78|242.58|242.31|241.11|1811
1594623600000|2020-07-13 07:00:00|242.69|241.49|243.35|242.15|243.58|242.38|242.67|241.47|1508
1594627200000|2020-07-13 08:00:00|243.36|242.16|244.67|243.47|245.12|243.92|243.36|242.16|2505
1594630800000|2020-07-13 09:00:00|244.68|243.48|244.06|242.86|244.81|243.61|243.55|242.35|1307
1594634400000|2020-07-13 10:00:00|244.07|242.87|244.39|243.19|244.57|243.37|243.61|242.41|1442
1594638000000|2020-07-13 11:00:00|244.4|243.2|245.23|244.03|245.7|244.5|244.38|243.18|2657
1594641600000|2020-07-13 12:00:00|245.22|244.02|245.44|244.24|245.89|244.69|243.94|242.74|3272
1594645200000|2020-07-13 13:00:00|245.43|244.23|245.01|243.81|245.54|244.34|244.56|243.36|2058
1594648800000|2020-07-13 14:00:00|245|243.8|243.75|242.55|245.08|243.88|243.74|242.54|1782
1594652400000|2020-07-13 15:00:00|243.76|242.56|243.29|242.09|244.37|243.17|242.81|241.61|2059
1594656000000|2020-07-13 16:00:00|243.3|242.1|244.01|242.81|244.12|242.92|243.3|242.1|1343
1594659600000|2020-07-13 17:00:00|244|242.8|243.96|242.76|244.33|243.13|243.49|242.29|1039
1594663200000|2020-07-13 18:00:00|243.95|242.75|241.94|240.74|243.95|242.75|241.07|239.87|2183
1594666800000|2020-07-13 19:00:00|241.93|240.73|238.96|237.76|241.93|240.73|237.99|236.79|4645
1594670400000|2020-07-13 20:00:00|238.94|237.74|239.56|238.36|240.05|238.85|238.28|237.08|2385
1594674000000|2020-07-13 21:00:00|239.53|238.33|240.52|239.32|240.58|239.38|239.11|237.91|1386
1594677600000|2020-07-13 22:00:00|240.51|239.31|240.26|239.06|240.51|239.31|239.6|238.4|1909
1594681200000|2020-07-13 23:00:00|240.25|239.05|240.05|238.85|240.58|239.38|239.2|238|2441
1594684800000|2020-07-14 00:00:00|240.03|238.83|239.28|238.08|240.21|239.01|239.19|237.99|1898
1594688400000|2020-07-14 01:00:00|239.27|238.07|240.09|238.89|240.6|239.4|238.97|237.77|1515
1594692000000|2020-07-14 02:00:00|240.08|238.88|239.91|238.71|240.42|239.22|239.58|238.38|1212
1594695600000|2020-07-14 03:00:00|239.9|238.7|239.2|238|240.2|239|239.16|237.96|1159
1594699200000|2020-07-14 04:00:00|239.21|238.01|238.3|237.1|239.3|238.1|237.57|236.37|2621
1594702800000|2020-07-14 05:00:00|238.32|237.12|238.63|237.43|238.72|237.52|237.88|236.68|1808
1594706400000|2020-07-14 06:00:00|238.62|237.42|238.9|237.7|239.41|238.21|238.27|237.07|1343
1594710000000|2020-07-14 07:00:00|238.91|237.71|238.99|237.79|239.28|238.08|238.6|237.4|1030
1594713600000|2020-07-14 08:00:00|238.97|237.77|239.15|237.95|239.55|238.35|238.86|237.66|1421
1594717200000|2020-07-14 09:00:00|239.14|237.94|239.46|238.26|239.64|238.44|239.06|237.86|1124
1594720800000|2020-07-14 10:00:00|239.45|238.25|239.39|238.19|239.56|238.36|238.59|237.39|1589
1594724400000|2020-07-14 11:00:00|239.4|238.2|241.14|239.94|241.21|240.01|238.35|237.15|2704
1594728000000|2020-07-14 12:00:00|241.15|239.95|240.13|238.93|241.76|240.56|240.01|238.81|1615
1594731600000|2020-07-14 13:00:00|240.14|238.94|239.48|238.28|240.73|239.53|239.28|238.08|2115
1594735200000|2020-07-14 14:00:00|239.49|238.29|239.86|238.66|240.29|239.09|239.18|237.98|1759
1594738800000|2020-07-14 15:00:00|239.9|238.7|240.94|239.74|241.37|240.17|239.89|238.69|1380
1594742400000|2020-07-14 16:00:00|240.92|239.72|240.63|239.43|241.18|239.98|240.14|238.94|1321
1594746000000|2020-07-14 17:00:00|240.66|239.46|241.73|240.53|242.28|241.08|240.44|239.24|1644
1594749600000|2020-07-14 18:00:00|241.74|240.54|241.57|240.37|242.02|240.82|241.23|240.03|1762
1594753200000|2020-07-14 19:00:00|241.56|240.36|242.05|240.85|242.24|241.04|241.2|240|1149
1594756800000|2020-07-14 20:00:00|242.06|240.86|242.12|240.92|242.66|241.46|241.86|240.66|1202
1594760400000|2020-07-14 21:00:00|242.11|240.91|240.9|239.7|242.15|240.95|240.68|239.48|1613
1594764000000|2020-07-14 22:00:00|240.91|239.71|241.1|239.9|241.68|240.48|240.9|239.7|1812
1594767600000|2020-07-14 23:00:00|241.11|239.91|241.05|239.85|241.87|240.67|240.99|239.79|1236
1594771200000|2020-07-15 00:00:00|241.06|239.86|241.4|240.2|242.08|240.88|241.02|239.82|1590
1594774800000|2020-07-15 01:00:00|241.39|240.19|241.12|239.92|241.58|240.38|240.53|239.33|1399
1594778400000|2020-07-15 02:00:00|241.1|239.9|240.96|239.76|241.26|240.06|240.47|239.27|1125
1594782000000|2020-07-15 03:00:00|240.97|239.77|239.8|238.6|241.17|239.97|239.8|238.6|722
1594785600000|2020-07-15 04:00:00|239.81|238.61|240.57|239.37|240.61|239.41|239.27|238.07|1469
1594789200000|2020-07-15 05:00:00|240.56|239.36|240.73|239.53|240.81|239.61|240.28|239.08|1099
1594792800000|2020-07-15 06:00:00|240.72|239.52|240.12|238.92|240.72|239.52|239.79|238.59|1103
1594796400000|2020-07-15 07:00:00|240.11|238.91|240.2|239|240.23|239.03|239.62|238.42|1185
1594800000000|2020-07-15 08:00:00|240.19|238.99|240|238.8|240.2|239|239.58|238.38|1107
1594803600000|2020-07-15 09:00:00|240.01|238.81|239.76|238.56|240.35|239.15|238.85|237.65|1379
1594807200000|2020-07-15 10:00:00|239.75|238.55|240.38|239.18|240.62|239.42|239.43|238.23|1198
1594810800000|2020-07-15 11:00:00|240.37|239.17|239.65|238.45|240.64|239.44|239.55|238.35|1214
1594814400000|2020-07-15 12:00:00|239.64|238.44|240.29|239.09|240.34|239.14|239.6|238.4|1048
1594818000000|2020-07-15 13:00:00|240.3|239.1|240.13|238.93|240.46|239.26|239.87|238.67|1389
1594821600000|2020-07-15 14:00:00|240.14|238.94|240.47|239.27|240.56|239.36|239.85|238.65|1119
1594825200000|2020-07-15 15:00:00|240.48|239.28|238.73|237.53|240.56|239.36|238.52|237.32|1784
1594828800000|2020-07-15 16:00:00|238.72|237.52|238.61|237.41|239.17|237.97|237.37|236.17|1987
1594832400000|2020-07-15 17:00:00|238.59|237.39|238.29|237.09|238.89|237.69|238.24|237.04|1448
1594836000000|2020-07-15 18:00:00|238.28|237.08|237.65|236.45|238.93|237.73|237.53|236.33|2189
1594839600000|2020-07-15 19:00:00|237.64|236.44|237.77|236.57|238.3|237.1|237.2|236|1474
1594843200000|2020-07-15 20:00:00|237.78|236.58|238.77|237.57|238.95|237.75|237.76|236.56|1472
1594846800000|2020-07-15 21:00:00|238.76|237.56|239.34|238.14|239.35|238.15|238.68|237.48|1638
1594850400000|2020-07-15 22:00:00|239.35|238.15|238.9|237.7|239.5|238.3|238.77|237.57|1180
1594854000000|2020-07-15 23:00:00|238.87|237.67|239.04|237.84|239.46|238.26|238.47|237.27|1202
1594857600000|2020-07-16 00:00:00|239.03|237.83|239.27|238.07|239.35|238.15|238.41|237.21|1359
1594861200000|2020-07-16 01:00:00|239.26|238.06|239.54|238.34|239.8|238.6|238.96|237.76|1330
1594864800000|2020-07-16 02:00:00|239.55|238.35|238.96|237.76|239.8|238.6|238.83|237.63|849
1594868400000|2020-07-16 03:00:00|238.97|237.77|238.83|237.63|239.12|237.92|238.65|237.45|940
1594872000000|2020-07-16 04:00:00|238.82|237.62|238.8|237.6|239.35|238.15|238.76|237.56|987
1594875600000|2020-07-16 05:00:00|238.79|237.59|238.76|237.56|239.2|238|238.17|236.97|1162
1594879200000|2020-07-16 06:00:00|238.77|237.57|235.77|234.57|239.06|237.86|234.14|232.94|2379
1594882800000|2020-07-16 07:00:00|235.78|234.58|232.9|231.7|235.78|234.58|230.58|229.38|3875
1594886400000|2020-07-16 08:00:00|232.89|231.69|233.07|231.87|233.59|232.39|232.19|230.99|1913
1594890000000|2020-07-16 09:00:00|233.09|231.89|231.44|230.24|233.09|231.89|231.29|230.09|2847
1594893600000|2020-07-16 10:00:00|231.43|230.23|232.27|231.07|232.28|231.08|230.57|229.37|3014
1594897200000|2020-07-16 11:00:00|232.29|231.09|232.05|230.85|232.72|231.52|231.92|230.72|1534
1594900800000|2020-07-16 12:00:00|232.04|230.84|232.54|231.34|233.21|232.01|232.01|230.81|1499
1594904400000|2020-07-16 13:00:00|232.53|231.33|232.72|231.52|233|231.8|232.2|231|1139
1594908000000|2020-07-16 14:00:00|232.73|231.53|233.25|232.05|233.45|232.25|232.24|231.04|1458
1594911600000|2020-07-16 15:00:00|233.24|232.04|233.57|232.37|233.86|232.66|232.9|231.7|1955
1594915200000|2020-07-16 16:00:00|233.56|232.36|233.29|232.09|234.38|233.18|233.04|231.84|1856
1594918800000|2020-07-16 17:00:00|233.28|232.08|233.94|232.74|234|232.8|233.27|232.07|1132
1594922400000|2020-07-16 18:00:00|233.93|232.73|233.46|232.26|234.92|233.72|233.4|232.2|2144
1594926000000|2020-07-16 19:00:00|233.44|232.24|232.83|231.63|233.67|232.47|232.3|231.1|1663
1594929600000|2020-07-16 20:00:00|232.84|231.64|233.35|232.15|233.53|232.33|232.42|231.22|1808
1594933200000|2020-07-16 21:00:00|233.34|232.14|233.38|232.18|234.15|232.95|233.08|231.88|1946
1594936800000|2020-07-16 22:00:00|233.39|232.19|234.06|232.86|234.07|232.87|233.36|232.16|1205
1594940400000|2020-07-16 23:00:00|234.01|232.81|234.13|232.93|234.61|233.41|233.71|232.51|1085
1594944000000|2020-07-17 00:00:00|234.14|232.94|233.48|232.28|234.52|233.32|233.37|232.17|1112
1594947600000|2020-07-17 01:00:00|233.47|232.27|234.23|233.03|234.99|233.79|233.46|232.26|1651
1594951200000|2020-07-17 02:00:00|234.24|233.04|234.14|232.94|234.7|233.5|234.13|232.93|1015
1594954800000|2020-07-17 03:00:00|234.13|232.93|233.69|232.49|234.34|233.14|233.37|232.17|715
1594958400000|2020-07-17 04:00:00|233.68|232.48|232.57|231.37|234.07|232.87|232.36|231.16|1229
1594962000000|2020-07-17 05:00:00|232.58|231.38|233.14|231.94|233.35|232.15|232.22|231.02|1316
1594965600000|2020-07-17 06:00:00|233.19|231.99|233.53|232.33|234.37|233.17|233.15|231.95|981
1594969200000|2020-07-17 07:00:00|233.54|232.34|233.55|232.35|234.12|232.92|233.32|232.12|1014
1594972800000|2020-07-17 08:00:00|233.53|232.33|233.34|232.14|233.92|232.72|232.8|231.6|960
1594976400000|2020-07-17 09:00:00|233.33|232.13|233.65|232.45|233.82|232.62|232.91|231.71|811
1594980000000|2020-07-17 10:00:00|233.66|232.46|233.4|232.2|234.14|232.94|233.34|232.14|855
1594983600000|2020-07-17 11:00:00|233.39|232.19|233.77|232.57|233.79|232.59|232.43|231.23|1053
1594987200000|2020-07-17 12:00:00|233.8|232.6|234.35|233.15|235.18|233.98|233.79|232.59|1858
1594990800000|2020-07-17 13:00:00|234.36|233.16|233.9|232.7|234.5|233.3|233.61|232.41|1261
1594994400000|2020-07-17 14:00:00|233.91|232.71|233.76|232.56|233.92|232.72|233.24|232.04|1558
1594998000000|2020-07-17 15:00:00|233.77|232.57|233.76|232.56|234.25|233.05|233.44|232.24|1455
1595001600000|2020-07-17 16:00:00|233.75|232.55|233.77|232.57|234.22|233.02|233.36|232.16|1245
1595005200000|2020-07-17 17:00:00|233.71|232.51|233.57|232.37|233.85|232.65|232.97|231.77|1183
1595008800000|2020-07-17 18:00:00|233.56|232.36|233.88|232.68|234.15|232.95|233.52|232.32|780
1595012400000|2020-07-17 19:00:00|233.89|232.69|233.7|232.5|233.99|232.79|233.51|232.31|914
1595016000000|2020-07-17 20:00:00|233.71|232.51|233.09|231.89|234.21|233.01|233.03|231.83|907
1595055600000|2020-07-18 07:00:00|233.79|232.59|233.99|232.79|234.15|232.95|233.74|232.54|1514
1595059200000|2020-07-18 08:00:00|234|232.8|234.88|233.68|235.08|233.88|233.78|232.58|726
1595062800000|2020-07-18 09:00:00|234.9|233.7|235.55|234.35|236.1|234.9|234.88|233.68|1679
1595066400000|2020-07-18 10:00:00|235.56|234.36|235.46|234.26|235.9|234.7|235.36|234.16|1244
1595070000000|2020-07-18 11:00:00|235.47|234.27|235.62|234.42|236.09|234.89|235.46|234.26|1057
1595073600000|2020-07-18 12:00:00|235.64|234.44|235.51|234.31|236|234.8|235.42|234.22|876
1595077200000|2020-07-18 13:00:00|235.52|234.32|235.32|234.12|235.93|234.73|234.9|233.7|1525
1595080800000|2020-07-18 14:00:00|235.33|234.13|235.6|234.4|235.65|234.45|235.03|233.83|1496
1595084400000|2020-07-18 15:00:00|235.59|234.39|235.76|234.56|235.78|234.58|235.2|234|1176
1595088000000|2020-07-18 16:00:00|235.75|234.55|235.46|234.26|235.85|234.65|235.21|234.01|1141
1595091600000|2020-07-18 17:00:00|235.47|234.27|235.55|234.35|235.71|234.51|235.37|234.17|918
1595095200000|2020-07-18 18:00:00|235.56|234.36|236.54|235.34|236.88|235.68|235.46|234.26|1393
1595098800000|2020-07-18 19:00:00|236.53|235.33|236.41|235.21|237.63|236.43|236.21|235.01|1694
1595102400000|2020-07-18 20:00:00|236.4|235.2|237.01|235.81|237.21|236.01|236.32|235.12|878
1595106000000|2020-07-18 21:00:00|237.04|235.84|236.86|235.66|237.04|235.84|236.3|235.1|870
1595109600000|2020-07-18 22:00:00|236.8|235.6|236.3|235.1|236.8|235.6|236.13|234.93|990
1595113200000|2020-07-18 23:00:00|236.08|234.88|236.46|235.26|236.85|235.65|236.08|234.88|882
1595116800000|2020-07-19 00:00:00|236.45|235.25|236.84|235.64|236.91|235.71|236.3|235.1|1191
1595120400000|2020-07-19 01:00:00|236.83|235.63|236.45|235.25|236.96|235.76|236.21|235.01|1278
1595124000000|2020-07-19 02:00:00|236.46|235.26|235.87|234.67|236.47|235.27|235.87|234.67|1130
1595127600000|2020-07-19 03:00:00|235.86|234.66|235.71|234.51|235.86|234.66|235.39|234.19|1435
1595131200000|2020-07-19 04:00:00|235.7|234.5|235.59|234.39|235.81|234.61|235.22|234.02|1108
1595134800000|2020-07-19 05:00:00|235.58|234.38|234.77|233.57|235.77|234.57|234.65|233.45|1161
1595138400000|2020-07-19 06:00:00|234.76|233.56|235.24|234.04|235.25|234.05|234.01|232.81|1348
1595142000000|2020-07-19 07:00:00|235.23|234.03|235.31|234.11|235.41|234.21|235.16|233.96|779
1595145600000|2020-07-19 08:00:00|235.32|234.12|235.61|234.41|235.61|234.41|234.99|233.79|898
1595149200000|2020-07-19 09:00:00|235.62|234.42|235.51|234.31|235.62|234.42|235.15|233.95|727
1595152800000|2020-07-19 10:00:00|235.5|234.3|234.46|233.26|235.58|234.38|234.14|232.94|1309
1595156400000|2020-07-19 11:00:00|234.45|233.25|234.44|233.24|234.76|233.56|234.02|232.82|1221
1595160000000|2020-07-19 12:00:00|234.42|233.22|234.62|233.42|234.78|233.58|234.09|232.89|1031
1595163600000|2020-07-19 13:00:00|234.6|233.4|234.6|233.4|234.74|233.54|234.2|233|765
1595167200000|2020-07-19 14:00:00|234.59|233.39|234.71|233.51|234.86|233.66|234.43|233.23|632
1595170800000|2020-07-19 15:00:00|234.7|233.5|234.41|233.21|234.97|233.77|234.26|233.06|1054
1595174400000|2020-07-19 16:00:00|234.4|233.2|235.24|234.04|235.73|234.53|234.25|233.05|1460
1595178000000|2020-07-19 17:00:00|235.25|234.05|235.33|234.13|235.76|234.56|235.07|233.87|1082
1595181600000|2020-07-19 18:00:00|235.25|234.05|236.1|234.9|236.18|234.98|235.25|234.05|1067
1595185200000|2020-07-19 19:00:00|236.08|234.88|236|234.8|236.26|235.06|235.46|234.26|1739
1595188800000|2020-07-19 20:00:00|236.01|234.81|236.3|235.1|236.34|235.14|235.65|234.45|1382
1595192400000|2020-07-19 21:00:00|236.31|235.11|236.29|235.09|236.47|235.27|235.74|234.54|1372
1595196000000|2020-07-19 22:00:00|236.3|235.1|238.49|237.29|238.82|237.62|236.3|235.1|2642
1595199600000|2020-07-19 23:00:00|238.53|237.33|239.86|238.66|240.51|239.31|238.53|237.33|3082
1595203200000|2020-07-20 00:00:00|239.87|238.67|239.44|238.24|240.47|239.27|239.36|238.16|2131
1595206800000|2020-07-20 01:00:00|239.43|238.23|238.89|237.69|239.73|238.53|238.78|237.58|1694
1595210400000|2020-07-20 02:00:00|238.88|237.68|239.31|238.11|239.42|238.22|238.45|237.25|2001
1595214000000|2020-07-20 03:00:00|239.32|238.12|239.4|238.2|239.67|238.47|239.07|237.87|1103
1595217600000|2020-07-20 04:00:00|239.41|238.21|239.14|237.94|239.58|238.38|238.88|237.68|883
1595221200000|2020-07-20 05:00:00|239.13|237.93|239.73|238.53|239.85|238.65|239.06|237.86|827
1595224800000|2020-07-20 06:00:00|239.85|238.65|239.04|237.84|239.85|238.65|238.87|237.67|707
1595228400000|2020-07-20 07:00:00|239.06|237.86|239.19|237.99|239.41|238.21|238.91|237.71|921
1595232000000|2020-07-20 08:00:00|239.18|237.98|239.62|238.42|239.73|238.53|239.06|237.86|1067
1595235600000|2020-07-20 09:00:00|239.63|238.43|239.54|238.34|239.93|238.73|239.49|238.29|1012
1595239200000|2020-07-20 10:00:00|239.53|238.33|238.33|237.13|239.55|238.35|237.89|236.69|1872
1595242800000|2020-07-20 11:00:00|238.32|237.12|238.2|237|238.71|237.51|238.08|236.88|2028
1595246400000|2020-07-20 12:00:00|238.19|236.99|238.85|237.65|238.88|237.68|237.92|236.72|1337
1595250000000|2020-07-20 13:00:00|238.86|237.66|238.15|236.95|238.87|237.67|238.03|236.83|831
1595253600000|2020-07-20 14:00:00|238.16|236.96|238.32|237.12|238.84|237.64|237.98|236.78|1320
1595257200000|2020-07-20 15:00:00|238.31|237.11|238.65|237.45|238.73|237.53|238.01|236.81|1386
1595260800000|2020-07-20 16:00:00|238.64|237.44|238.8|237.6|238.8|237.6|238.03|236.83|1216
1595264400000|2020-07-20 17:00:00|238.79|237.59|239.26|238.06|239.59|238.39|238.75|237.55|1590
1595268000000|2020-07-20 18:00:00|239.28|238.08|238.71|237.51|239.44|238.24|238.46|237.26|1663
1595271600000|2020-07-20 19:00:00|238.7|237.5|236.04|234.84|238.71|237.51|234.8|233.6|2798
1595275200000|2020-07-20 20:00:00|236|234.8|237.11|235.91|237.13|235.93|235.66|234.46|1650
1595278800000|2020-07-20 21:00:00|237.1|235.9|236.66|235.46|237.11|235.91|236.22|235.02|1222
1595282400000|2020-07-20 22:00:00|236.67|235.47|236.94|235.74|237.04|235.84|236.31|235.11|1425
1595286000000|2020-07-20 23:00:00|236.88|235.68|236.78|235.58|237.48|236.28|236.67|235.47|1585
1595289600000|2020-07-21 00:00:00|236.77|235.57|237.39|236.19|237.5|236.3|236.37|235.17|1509
1595293200000|2020-07-21 01:00:00|237.4|236.2|237.74|236.54|238.07|236.87|237.4|236.2|1549
1595296800000|2020-07-21 02:00:00|237.73|236.53|237.71|236.51|237.87|236.67|237.36|236.16|1030
1595300400000|2020-07-21 03:00:00|237.7|236.5|237.69|236.49|237.76|236.56|237.02|235.82|1173
1595304000000|2020-07-21 04:00:00|237.7|236.5|237.48|236.28|237.83|236.63|237.36|236.16|895
1595307600000|2020-07-21 05:00:00|237.47|236.27|238.49|237.29|238.81|237.61|237.39|236.19|1456
1595311200000|2020-07-21 06:00:00|238.5|237.3|238.8|237.6|238.88|237.68|238.12|236.92|1113
1595314800000|2020-07-21 07:00:00|238.84|237.64|242.59|241.39|243.33|242.13|238.55|237.35|3779
1595318400000|2020-07-21 08:00:00|242.61|241.41|242.21|241.01|243.66|242.46|241.99|240.79|2566
1595322000000|2020-07-21 09:00:00|242.2|241|242.47|241.27|243.19|241.99|242.2|241|1510
1595325600000|2020-07-21 10:00:00|242.48|241.28|243.85|242.65|243.87|242.67|242.48|241.28|1281
1595329200000|2020-07-21 11:00:00|243.84|242.64|243.92|242.72|244.07|242.87|243.03|241.83|1324
1595332800000|2020-07-21 12:00:00|243.94|242.74|244.84|243.64|245.45|244.25|243.91|242.71|2669
1595336400000|2020-07-21 13:00:00|244.83|243.63|244.96|243.76|245.87|244.67|243.92|242.72|3278
1595340000000|2020-07-21 14:00:00|244.97|243.77|244.36|243.16|245.24|244.04|243.74|242.54|2028
1595343600000|2020-07-21 15:00:00|244.37|243.17|244.42|243.22|244.58|243.38|243.52|242.32|1433
1595347200000|2020-07-21 16:00:00|244.41|243.21|244.8|243.6|244.85|243.65|244.15|242.95|1650
1595350800000|2020-07-21 17:00:00|244.79|243.59|245.18|243.98|245.18|243.98|244.57|243.37|972
1595354400000|2020-07-21 18:00:00|245.19|243.99|247.05|245.85|247.44|246.24|245.18|243.98|1726
1595358000000|2020-07-21 19:00:00|247.06|245.86|246.21|245.01|247.64|246.44|245.65|244.45|1693
1595361600000|2020-07-21 20:00:00|246.22|245.02|245.92|244.72|246.66|245.46|244.76|243.56|1754
1595365200000|2020-07-21 21:00:00|245.91|244.71|245.67|244.47|246.38|245.18|244.88|243.68|1670
1595368800000|2020-07-21 22:00:00|245.63|244.43|245.42|244.22|245.93|244.73|244.85|243.65|1621
1595372400000|2020-07-21 23:00:00|245.37|244.17|246.45|245.25|246.58|245.38|245.17|243.97|2014
1595376000000|2020-07-22 00:00:00|246.44|245.24|245.11|243.91|246.53|245.33|245.03|243.83|3003
1595379600000|2020-07-22 01:00:00|245.12|243.92|245.47|244.27|245.9|244.7|244.22|243.02|2369
1595383200000|2020-07-22 02:00:00|245.45|244.25|244.99|243.79|245.49|244.29|244.81|243.61|1792
1595386800000|2020-07-22 03:00:00|244.96|243.76|245.22|244.02|245.36|244.16|244.69|243.49|1697
1595390400000|2020-07-22 04:00:00|245.21|244.01|244.58|243.38|245.21|244.01|244.4|243.2|1733
1595394000000|2020-07-22 05:00:00|244.57|243.37|244.61|243.41|245.05|243.85|244.06|242.86|1742
1595397600000|2020-07-22 06:00:00|244.6|243.4|244.52|243.32|244.84|243.64|244.37|243.17|1364
1595401200000|2020-07-22 07:00:00|244.53|243.33|243.01|241.81|245.2|244|242.48|241.28|2329
1595404800000|2020-07-22 08:00:00|243|241.8|243.24|242.04|243.59|242.39|242.58|241.38|2291
1595408400000|2020-07-22 09:00:00|243.25|242.05|243.77|242.57|244.01|242.81|243.07|241.87|1055
1595412000000|2020-07-22 10:00:00|243.78|242.58|244.46|243.26|244.56|243.36|243.77|242.57|763
1595415600000|2020-07-22 11:00:00|244.45|243.25|244.8|243.6|245.27|244.07|244.29|243.09|979
1595419200000|2020-07-22 12:00:00|244.78|243.58|244.07|242.87|244.78|243.58|243.79|242.59|1119
1595422800000|2020-07-22 13:00:00|244.06|242.86|244.47|243.27|244.49|243.29|243.87|242.67|767
1595426400000|2020-07-22 14:00:00|244.48|243.28|245.24|244.04|245.26|244.06|243.53|242.33|1205
1595430000000|2020-07-22 15:00:00|245.23|244.03|245.33|244.13|245.96|244.76|244.77|243.57|1346
1595433600000|2020-07-22 16:00:00|245.41|244.21|244.3|243.1|245.52|244.32|244.3|243.1|1433
1595437200000|2020-07-22 17:00:00|244.29|243.09|245.56|244.36|245.81|244.61|244.27|243.07|995
1595440800000|2020-07-22 18:00:00|245.57|244.37|245.59|244.39|246|244.8|245.18|243.98|975
1595444400000|2020-07-22 19:00:00|245.6|244.4|245.99|244.79|246.46|245.26|245.49|244.29|854
1595448000000|2020-07-22 20:00:00|246|244.8|246.53|245.33|246.88|245.68|245.65|244.45|1289
1595451600000|2020-07-22 21:00:00|246.54|245.34|248.41|247.21|248.43|247.23|246.09|244.89|2113
1595455200000|2020-07-22 22:00:00|248.4|247.2|263.74|261.74|270.47|268.47|247.92|246.72|7893
1595458800000|2020-07-22 23:00:00|263.73|261.73|265.26|263.26|266.91|264.91|263.73|261.73|6556
1595462400000|2020-07-23 00:00:00|265.3|263.3|265.96|263.96|267.47|265.47|264.73|262.73|4050
1595466000000|2020-07-23 01:00:00|265.97|263.97|267.12|265.12|267.49|265.49|264.62|262.62|2851
1595469600000|2020-07-23 02:00:00|267.11|265.11|265.07|263.07|267.2|265.2|264.91|262.91|2872
1595473200000|2020-07-23 03:00:00|265.06|263.06|265.29|263.29|265.71|263.71|264.73|262.73|2324
1595476800000|2020-07-23 04:00:00|265.3|263.3|264.95|262.95|265.35|263.35|264.27|262.27|2089
1595480400000|2020-07-23 05:00:00|264.94|262.94|263.44|261.44|264.94|262.94|261.51|259.51|2846
1595484000000|2020-07-23 06:00:00|263.46|261.46|264.1|262.1|264.14|262.14|263.29|261.29|1448
1595487600000|2020-07-23 07:00:00|264.11|262.11|263.85|261.85|264.45|262.45|263.5|261.5|1207
1595491200000|2020-07-23 08:00:00|263.84|261.84|265.99|263.99|265.99|263.99|263.61|261.61|2241
1595494800000|2020-07-23 09:00:00|265.98|263.98|265.18|263.18|266.1|264.1|264.43|262.43|1994
1595498400000|2020-07-23 10:00:00|265.21|263.21|264.96|262.96|265.86|263.86|264.46|262.46|1673
1595502000000|2020-07-23 11:00:00|264.97|262.97|265.62|263.62|265.64|263.64|264.09|262.09|1634
1595505600000|2020-07-23 12:00:00|265.61|263.61|265.11|263.11|266.88|264.88|265.04|263.04|2427
1595509200000|2020-07-23 13:00:00|265.12|263.12|266.11|264.11|266.44|264.44|265.05|263.05|1971
1595512800000|2020-07-23 14:00:00|266.12|264.12|266.15|264.15|270.66|268.66|263.4|261.4|5701
1595516400000|2020-07-23 15:00:00|266.14|264.14|269.62|267.62|270.41|268.41|265.08|263.08|5314
1595520000000|2020-07-23 16:00:00|269.6|267.6|281.55|279.55|281.64|279.64|269.08|267.08|9253
1595523600000|2020-07-23 17:00:00|281.56|279.56|276.7|274.7|281.62|279.62|275.75|273.75|6857
1595527200000|2020-07-23 18:00:00|276.69|274.69|275.82|273.82|277.57|275.57|274.73|272.73|4262
1595530800000|2020-07-23 19:00:00|275.8|273.8|275.9|273.9|277.49|275.49|275.32|273.32|4054
1595534400000|2020-07-23 20:00:00|275.91|273.91|274.38|272.38|275.93|273.93|272.85|270.85|5142
1595538000000|2020-07-23 21:00:00|274.39|272.39|276.11|274.11|276.89|274.89|273.57|271.57|3847
1595541600000|2020-07-23 22:00:00|276.1|274.1|275.73|273.73|277.31|275.31|275.5|273.5|3528
1595545200000|2020-07-23 23:00:00|275.74|273.74|276.65|274.65|277|275|275.38|273.38|2608
1595548800000|2020-07-24 00:00:00|276.64|274.64|275.33|273.33|276.64|274.64|274.38|272.38|3037
1595552400000|2020-07-24 01:00:00|275.32|273.32|274.48|272.48|275.37|273.37|273.99|271.99|2876
1595556000000|2020-07-24 02:00:00|274.49|272.49|275.41|273.41|275.61|273.61|274.13|272.13|2796
1595559600000|2020-07-24 03:00:00|275.43|273.43|274.23|272.23|275.52|273.52|273.05|271.05|3123
1595563200000|2020-07-24 04:00:00|274.25|272.25|272.67|270.67|274.52|272.52|272.67|270.67|3072
1595566800000|2020-07-24 05:00:00|272.65|270.65|274.72|272.72|274.94|272.94|270.88|268.88|2953
1595570400000|2020-07-24 06:00:00|274.71|272.71|270.08|268.08|274.71|272.71|269.55|267.55|5008
1595574000000|2020-07-24 07:00:00|270.09|268.09|272.18|270.18|272.2|270.2|269.63|267.63|4071
1595577600000|2020-07-24 08:00:00|272.17|270.17|271.89|269.89|272.61|270.61|270.99|268.99|3001
1595581200000|2020-07-24 09:00:00|271.88|269.88|274.3|272.3|274.3|272.3|271.84|269.84|2610
1595584800000|2020-07-24 10:00:00|274.29|272.29|276.59|274.59|277.49|275.49|273.49|271.49|3921
1595588400000|2020-07-24 11:00:00|276.58|274.58|276.39|274.39|277.77|275.77|275.82|273.82|3098
1595592000000|2020-07-24 12:00:00|276.4|274.4|275.77|273.77|276.64|274.64|274.83|272.83|3348
1595595600000|2020-07-24 13:00:00|275.76|273.76|273.55|271.55|276.98|274.98|273.53|271.53|3700
1595599200000|2020-07-24 14:00:00|273.56|271.56|276.34|274.34|276.41|274.41|273.55|271.55|3203
1595602800000|2020-07-24 15:00:00|276.35|274.35|279.55|277.55|280.66|278.66|275.64|273.64|5097
1595606400000|2020-07-24 16:00:00|279.56|277.56|279.94|277.94|280.92|278.92|276.33|274.33|6341
1595610000000|2020-07-24 17:00:00|279.93|277.93|280.39|278.39|280.6|278.6|277.64|275.64|4981
1595613600000|2020-07-24 18:00:00|280.4|278.4|283.4|281.4|285.61|283.61|279.83|277.83|7660
1595617200000|2020-07-24 19:00:00|283.39|281.39|284.51|282.51|284.91|282.91|282.36|280.36|4873
1595620800000|2020-07-24 20:00:00|284.52|282.52|287.54|285.54|288.07|286.07|283.14|281.14|5034
1595660400000|2020-07-25 07:00:00|285.72|283.72|284.41|282.41|285.72|283.72|284.11|282.11|1505
1595664000000|2020-07-25 08:00:00|284.42|282.42|285.34|283.34|286|284|284.1|282.1|1298
1595667600000|2020-07-25 09:00:00|285.33|283.33|284.46|282.46|286.19|284.19|284.15|282.15|1612
1595671200000|2020-07-25 10:00:00|284.45|282.45|283.99|281.99|285.06|283.06|283.04|281.04|2153
1595674800000|2020-07-25 11:00:00|284|282|284.09|282.09|285.2|283.2|283.75|281.75|1600
1595678400000|2020-07-25 12:00:00|284.1|282.1|286.55|284.55|286.65|284.65|283.95|281.95|3561
1595682000000|2020-07-25 13:00:00|286.54|284.54|285.43|283.43|289.37|287.37|283.39|281.39|4781
1595685600000|2020-07-25 14:00:00|285.44|283.44|285.25|283.25|285.57|283.57|284.01|282.01|4073
1595689200000|2020-07-25 15:00:00|285.23|283.23|287.45|285.45|287.74|285.74|284.99|282.99|3956
1595692800000|2020-07-25 16:00:00|287.47|285.47|290.29|288.29|291.61|289.61|285.78|283.78|6644
1595696400000|2020-07-25 17:00:00|290.3|288.3|298.13|296.13|298.59|296.59|289.87|287.87|7381
1595700000000|2020-07-25 18:00:00|298.16|296.16|297.15|295.15|298.75|296.75|294.37|292.37|6097
1595703600000|2020-07-25 19:00:00|297.17|295.17|298.04|296.04|298.34|296.34|295.47|293.47|5167
1595707200000|2020-07-25 20:00:00|298.08|296.08|307.1|305.1|309.23|307.23|297.9|295.9|7243
1595710800000|2020-07-25 21:00:00|307.11|305.11|304.82|302.82|308.55|306.55|303.36|301.36|6062
1595714400000|2020-07-25 22:00:00|304.83|302.83|307.94|305.94|308.52|306.52|304.15|302.15|4460
1595718000000|2020-07-25 23:00:00|307.89|305.89|306.68|304.68|310.34|308.34|304.45|302.45|5687
1595721600000|2020-07-26 00:00:00|306.67|304.67|303.85|301.85|306.7|304.7|301.63|299.63|5026
1595725200000|2020-07-26 01:00:00|303.86|301.86|303.34|301.34|304.02|302.02|301.89|299.89|2929
1595728800000|2020-07-26 02:00:00|303.35|301.35|304.33|302.33|305.28|303.28|302.88|300.88|1960
1595732400000|2020-07-26 03:00:00|304.34|302.34|304.07|302.07|305.08|303.08|303.37|301.37|2131
1595736000000|2020-07-26 04:00:00|304.06|302.06|304.16|302.16|304.62|302.62|302.53|300.53|1986
1595739600000|2020-07-26 05:00:00|304.15|302.15|304.34|302.34|305.19|303.19|303.72|301.72|1751
1595743200000|2020-07-26 06:00:00|304.33|302.33|307.9|305.9|308.27|306.27|304.06|302.06|3153
1595746800000|2020-07-26 07:00:00|307.91|305.91|312.65|310.65|313.15|311.15|306.63|304.63|4674
1595750400000|2020-07-26 08:00:00|312.68|310.68|317.52|315.52|319.92|317.92|311.71|309.71|7395
1595754000000|2020-07-26 09:00:00|317.53|315.53|315.41|313.41|317.84|315.84|314.5|312.5|6776
1595757600000|2020-07-26 10:00:00|315.42|313.42|311.89|309.89|321.11|319.11|306.67|304.67|7808
1595761200000|2020-07-26 11:00:00|311.9|309.9|310.61|308.61|311.99|309.99|308.73|306.73|4071
1595764800000|2020-07-26 12:00:00|310.6|308.6|305.27|303.27|311.01|309.01|303.04|301.04|7367
1595768400000|2020-07-26 13:00:00|305.28|303.28|308.2|306.2|309.18|307.18|304.26|302.26|5361
1595772000000|2020-07-26 14:00:00|308.19|306.19|314.21|312.21|314.75|312.75|307.94|305.94|5483
1595775600000|2020-07-26 15:00:00|314.22|312.22|312.29|310.29|315.02|313.02|311.5|309.5|6445
1595779200000|2020-07-26 16:00:00|312.26|310.26|307.69|305.69|315.3|313.3|307.45|305.45|7053
1595782800000|2020-07-26 17:00:00|307.72|305.72|309.59|307.59|311.77|309.77|307.72|305.72|6318
1595786400000|2020-07-26 18:00:00|309.49|307.49|309.63|307.63|309.98|307.98|305.41|303.41|6284
1595790000000|2020-07-26 19:00:00|309.65|307.65|308.24|306.24|310.96|308.96|307.3|305.3|5002
1595793600000|2020-07-26 20:00:00|308.22|306.22|311.82|309.82|312.53|310.53|307.39|305.39|5959
1595797200000|2020-07-26 21:00:00|311.81|309.81|311.56|309.56|314.25|312.25|310.65|308.65|3281
1595800800000|2020-07-26 22:00:00|311.59|309.59|312.75|310.75|314.19|312.19|311.58|309.58|5918
1595804400000|2020-07-26 23:00:00|312.8|310.8|312.39|310.39|313.43|311.43|311.16|309.16|4752
1595808000000|2020-07-27 00:00:00|312.43|310.43|315.56|313.56|320|318|312.34|310.34|6590
1595811600000|2020-07-27 01:00:00|315.54|313.54|325.45|323.45|327.33|325.33|315.46|313.46|9062
1595815200000|2020-07-27 02:00:00|325.47|323.47|325.55|323.55|326.27|324.27|322.39|320.39|7679
1595818800000|2020-07-27 03:00:00|325.5|323.5|326.41|324.41|330.74|328.74|325.49|323.49|9204
1595822400000|2020-07-27 04:00:00|326.46|324.46|324.62|322.62|328.11|326.11|323.33|321.33|6729
1595826000000|2020-07-27 05:00:00|324.63|322.63|324.62|322.62|327.8|325.8|324.5|322.5|6663
1595829600000|2020-07-27 06:00:00|324.61|322.61|328.91|326.91|329.13|327.13|324.49|322.49|6223
1595833200000|2020-07-27 07:00:00|328.9|326.9|321.25|319.25|328.92|326.92|321.25|319.25|6618
1595836800000|2020-07-27 08:00:00|321.23|319.23|323.48|321.48|323.75|321.75|318.21|316.21|6662
1595840400000|2020-07-27 09:00:00|323.47|321.47|325.65|323.65|325.97|323.97|322.97|320.97|5786
1595844000000|2020-07-27 10:00:00|325.67|323.67|325.4|323.4|326.28|324.28|323.83|321.83|5858
1595847600000|2020-07-27 11:00:00|325.39|323.39|326.62|324.62|327.44|325.44|324.01|322.01|6486
1595851200000|2020-07-27 12:00:00|326.65|324.65|326.84|324.84|328.03|326.03|324.77|322.77|6169
1595854800000|2020-07-27 13:00:00|326.83|324.83|326.37|324.37|328.22|326.22|323.42|321.42|7384
1595858400000|2020-07-27 14:00:00|326.36|324.36|320.51|318.51|326.36|324.36|319.3|317.3|6827
1595862000000|2020-07-27 15:00:00|320.49|318.49|314.61|312.61|320.71|318.71|313.11|311.11|6982
1595865600000|2020-07-27 16:00:00|314.52|312.52|317.12|315.12|321.04|319.04|314.52|312.52|7717
1595869200000|2020-07-27 17:00:00|317.14|315.14|325.5|323.5|325.57|323.57|317.13|315.13|8597
1595872800000|2020-07-27 18:00:00|325.51|323.51|324.62|322.62|326.81|324.81|323.06|321.06|6952
1595876400000|2020-07-27 19:00:00|324.57|322.57|325.73|323.73|325.95|323.95|323.01|321.01|6631
1595880000000|2020-07-27 20:00:00|325.72|323.72|325.51|323.51|325.98|323.98|324.31|322.31|7195
1595883600000|2020-07-27 21:00:00|325.53|323.53|323.66|321.66|325.53|323.53|321.55|319.55|6070
1595887200000|2020-07-27 22:00:00|323.65|321.65|329.2|327.2|334.91|332.91|322.63|320.63|10579
1595890800000|2020-07-27 23:00:00|329.24|327.24|323.47|321.47|329.26|327.26|317.43|315.43|10476
1595894400000|2020-07-28 00:00:00|323.49|321.49|326.35|324.35|328.45|326.45|323.45|321.45|9271
1595898000000|2020-07-28 01:00:00|326.38|324.38|325.28|323.28|327.83|325.83|323.16|321.16|8466
1595901600000|2020-07-28 02:00:00|325.31|323.31|319.53|317.53|325.41|323.41|319.31|317.31|8199
1595905200000|2020-07-28 03:00:00|319.64|317.64|320.87|318.87|321.69|319.69|317.63|315.63|8698
1595908800000|2020-07-28 04:00:00|320.86|318.86|322.99|320.99|323.05|321.05|319.32|317.32|5119
1595912400000|2020-07-28 05:00:00|322.98|320.98|318.42|316.42|323.01|321.01|317.41|315.41|6946
1595916000000|2020-07-28 06:00:00|318.43|316.43|319.12|317.12|320.31|318.31|317.07|315.07|7222
1595919600000|2020-07-28 07:00:00|319.13|317.13|317.13|315.13|320.53|318.53|316.43|314.43|6988
1595923200000|2020-07-28 08:00:00|317.12|315.12|314.78|312.78|317.99|315.99|314.22|312.22|7097
1595926800000|2020-07-28 09:00:00|314.81|312.81|311.39|309.39|316.01|314.01|307.97|305.97|7029
1595930400000|2020-07-28 10:00:00|311.4|309.4|314.5|312.5|315.41|313.41|307.39|305.39|8724
1595934000000|2020-07-28 11:00:00|314.51|312.51|318.36|316.36|319.27|317.27|314.27|312.27|8435
1595937600000|2020-07-28 12:00:00|318.38|316.38|317|315|319.74|317.74|313.47|311.47|8044
1595941200000|2020-07-28 13:00:00|317.03|315.03|316.65|314.65|318.38|316.38|314.3|312.3|6842
1595944800000|2020-07-28 14:00:00|316.66|314.66|321.31|319.31|321.46|319.46|315.95|313.95|7433
1595948400000|2020-07-28 15:00:00|321.3|319.3|323.43|321.43|323.48|321.48|317.96|315.96|7700
1595952000000|2020-07-28 16:00:00|323.44|321.44|317.42|315.42|324.58|322.58|315.54|313.54|10383
1595955600000|2020-07-28 17:00:00|317.43|315.43|317.93|315.93|319.94|317.94|316.33|314.33|5370
1595959200000|2020-07-28 18:00:00|317.94|315.94|317.77|315.77|319.94|317.94|316.79|314.79|5179
1595962800000|2020-07-28 19:00:00|317.73|315.73|319.94|317.94|320.01|318.01|316.23|314.23|4409
1595966400000|2020-07-28 20:00:00|319.95|317.95|320.93|318.93|322.58|320.58|318.74|316.74|4189
1595970000000|2020-07-28 21:00:00|320.94|318.94|319.61|317.61|322.92|320.92|318.73|316.73|4002
1595973600000|2020-07-28 22:00:00|319.57|317.57|319.13|317.13|320.34|318.34|317.36|315.36|6884
1595977200000|2020-07-28 23:00:00|319.15|317.15|318.52|316.52|321|319|318.12|316.12|5878
1595980800000|2020-07-29 00:00:00|318.53|316.53|315.74|313.74|320.46|318.46|315.49|313.49|6688
1595984400000|2020-07-29 01:00:00|315.73|313.73|316.69|314.69|317.86|315.86|314.01|312.01|6120
1595988000000|2020-07-29 02:00:00|316.68|314.68|316.99|314.99|317.61|315.61|315.93|313.93|4349
1595991600000|2020-07-29 03:00:00|317.02|315.02|317.69|315.69|319.03|317.03|317.02|315.02|4205
1595995200000|2020-07-29 04:00:00|317.7|315.7|316.78|314.78|318.14|316.14|316.08|314.08|3831
1595998800000|2020-07-29 05:00:00|316.79|314.79|319.35|317.35|320.57|318.57|315.75|313.75|4568
1596002400000|2020-07-29 06:00:00|319.34|317.34|323.44|321.44|324.14|322.14|318.99|316.99|6008
1596006000000|2020-07-29 07:00:00|323.43|321.43|322.63|320.63|323.63|321.63|321.3|319.3|4303
1596009600000|2020-07-29 08:00:00|322.62|320.62|326.07|324.07|326.48|324.48|322.49|320.49|7127
1596013200000|2020-07-29 09:00:00|326.08|324.08|322.24|320.24|326.19|324.19|321.34|319.34|7201
1596016800000|2020-07-29 10:00:00|322.26|320.26|324.53|322.53|324.66|322.66|321.64|319.64|5119
1596020400000|2020-07-29 11:00:00|324.52|322.52|324.42|322.42|325.06|323.06|321.9|319.9|5472
1596024000000|2020-07-29 12:00:00|324.43|322.43|322.6|320.6|324.65|322.65|322.54|320.54|5355
1596027600000|2020-07-29 13:00:00|322.59|320.59|323.37|321.37|323.88|321.88|321.54|319.54|4535
1596031200000|2020-07-29 14:00:00|323.31|321.31|322.24|320.24|326.36|324.36|320.67|318.67|5846
1596034800000|2020-07-29 15:00:00|322.17|320.17|323.02|321.02|324.33|322.33|321.9|319.9|4961
1596038400000|2020-07-29 16:00:00|323.01|321.01|323.53|321.53|324.73|322.73|322.74|320.74|5295
1596042000000|2020-07-29 17:00:00|323.52|321.52|322.07|320.07|323.88|321.88|321.37|319.37|4834
1596045600000|2020-07-29 18:00:00|322.08|320.08|323.42|321.42|324.66|322.66|322.06|320.06|4480
1596049200000|2020-07-29 19:00:00|323.41|321.41|323.04|321.04|323.92|321.92|322.78|320.78|3407
1596052800000|2020-07-29 20:00:00|323.03|321.03|323.65|321.65|324.31|322.31|322.76|320.76|5593
1596056400000|2020-07-29 21:00:00|323.66|321.66|324.67|322.67|324.8|322.8|322.74|320.74|4813
1596060000000|2020-07-29 22:00:00|324.65|322.65|322.83|320.83|324.85|322.85|322.66|320.66|4319
1596063600000|2020-07-29 23:00:00|322.85|320.85|319.27|317.27|322.87|320.87|317|315|6430
1596067200000|2020-07-30 00:00:00|319.26|317.26|320.61|318.61|320.71|318.71|316.8|314.8|5281
1596070800000|2020-07-30 01:00:00|320.6|318.6|317.9|315.9|320.6|318.6|317.9|315.9|2944
1596074400000|2020-07-30 02:00:00|317.76|315.76|317.19|315.19|319.92|317.92|316.96|314.96|3336
1596078000000|2020-07-30 03:00:00|317.21|315.21|317.54|315.54|318.81|316.81|316.9|314.9|2440
1596081600000|2020-07-30 04:00:00|317.52|315.52|318.63|316.63|319.43|317.43|317.08|315.08|2536
1596085200000|2020-07-30 05:00:00|318.62|316.62|317.92|315.92|319.03|317.03|317.17|315.17|3002
1596088800000|2020-07-30 06:00:00|317.93|315.93|320.54|318.54|320.54|318.54|315.52|313.52|4539
1596092400000|2020-07-30 07:00:00|320.53|318.53|320.08|318.08|321.35|319.35|318.69|316.69|5501
1596096000000|2020-07-30 08:00:00|320.09|318.09|320.73|318.73|321.17|319.17|319.31|317.31|3903
1596099600000|2020-07-30 09:00:00|320.72|318.72|320.14|318.14|320.91|318.91|319.07|317.07|2558
1596103200000|2020-07-30 10:00:00|320.13|318.13|318.6|316.6|320.2|318.2|318.14|316.14|2181
1596106800000|2020-07-30 11:00:00|318.59|316.59|319.16|317.16|319.66|317.66|317.9|315.9|2689
1596110400000|2020-07-30 12:00:00|319.17|317.17|318.63|316.63|320.54|318.54|318.53|316.53|2984
1596114000000|2020-07-30 13:00:00|318.58|316.58|319.94|317.94|320.85|318.85|316.91|314.91|4350
1596117600000|2020-07-30 14:00:00|319.93|317.93|318.68|316.68|320.21|318.21|318.44|316.44|3051
1596121200000|2020-07-30 15:00:00|318.67|316.67|320.28|318.28|320.32|318.32|318.22|316.22|2440
1596124800000|2020-07-30 16:00:00|320.29|318.29|323.66|321.66|323.74|321.74|319.35|317.35|4402
1596128400000|2020-07-30 17:00:00|323.65|321.65|326.06|324.06|326.21|324.21|323.29|321.29|4149
1596132000000|2020-07-30 18:00:00|326.1|324.1|331.71|329.71|331.74|329.74|326.09|324.09|5971
1596135600000|2020-07-30 19:00:00|331.74|329.74|334.79|332.79|336.96|334.96|331.74|329.74|7237
1596139200000|2020-07-30 20:00:00|334.8|332.8|339.68|337.68|343.56|341.56|334.8|332.8|8708
1596142800000|2020-07-30 21:00:00|339.69|337.69|336.81|334.81|340.7|338.7|336.13|334.13|5585
1596146400000|2020-07-30 22:00:00|336.8|334.8|336.1|334.1|339.08|337.08|335.14|333.14|4175
1596150000000|2020-07-30 23:00:00|336.09|334.09|336.18|334.18|338.25|336.25|334.86|332.86|4382
1596153600000|2020-07-31 00:00:00|336.2|334.2|336.27|334.27|337.79|335.79|334.88|332.88|4448
1596157200000|2020-07-31 01:00:00|336.26|334.26|334.21|332.21|337.02|335.02|331.51|329.51|6012
1596160800000|2020-07-31 02:00:00|334.2|332.2|332.07|330.07|334.72|332.72|331.89|329.89|4926
1596164400000|2020-07-31 03:00:00|332.09|330.09|330.53|328.53|333.96|331.96|330.05|328.05|5960
1596168000000|2020-07-31 04:00:00|330.54|328.54|334.26|332.26|334.49|332.49|330.41|328.41|4691
1596171600000|2020-07-31 05:00:00|334.24|332.24|333.58|331.58|334.63|332.63|333.31|331.31|2560
1596175200000|2020-07-31 06:00:00|333.59|331.59|339.44|337.44|339.83|337.83|333.5|331.5|6146
1596178800000|2020-07-31 07:00:00|339.45|337.45|338.38|336.38|339.58|337.58|336.75|334.75|4850
1596182400000|2020-07-31 08:00:00|338.43|336.43|339.67|337.67|341.76|339.76|337.46|335.46|6666
1596186000000|2020-07-31 09:00:00|339.68|337.68|338.9|336.9|340.96|338.96|338.15|336.15|4716
1596189600000|2020-07-31 10:00:00|338.92|336.92|344.24|342.24|345.28|343.28|338.4|336.4|6229
1596193200000|2020-07-31 11:00:00|344.26|342.26|345.14|343.14|347.89|345.89|342.92|340.92|6517
1596196800000|2020-07-31 12:00:00|345.18|343.18|346.45|344.45|346.47|344.47|343.2|341.2|6705
1596200400000|2020-07-31 13:00:00|346.44|344.44|344.1|342.1|346.6|344.6|340.3|338.3|6146
1596204000000|2020-07-31 14:00:00|344.11|342.11|348.55|346.55|348.62|346.62|343.62|341.62|5881
1596207600000|2020-07-31 15:00:00|348.54|346.54|345.9|343.9|349.18|347.18|344.17|342.17|8056
1596211200000|2020-07-31 16:00:00|345.91|343.91|346.86|344.86|347.26|345.26|342.12|340.12|8378
1596214800000|2020-07-31 17:00:00|346.87|344.87|344.25|342.25|347.07|345.07|344.24|342.24|5648
1596218400000|2020-07-31 18:00:00|344.24|342.24|343.83|341.83|345.33|343.33|342.94|340.94|5504
1596222000000|2020-07-31 19:00:00|343.84|341.84|345.06|343.06|346.83|344.83|343.6|341.6|5079
1596225600000|2020-07-31 20:00:00|345.05|343.05|346.77|344.77|346.98|344.98|344.97|342.97|5875
1596265200000|2020-08-01 07:00:00|357.37|355.37|356.44|354.44|357.74|355.74|355.16|353.16|3561
1596268800000|2020-08-01 08:00:00|356.39|354.39|358.17|356.17|358.66|356.66|356.36|354.36|4356
1596272400000|2020-08-01 09:00:00|358.2|356.2|360.59|358.59|361.75|359.75|357.26|355.26|5616
1596276000000|2020-08-01 10:00:00|360.58|358.58|356.15|354.15|361.16|359.16|353.45|351.45|6195
1596279600000|2020-08-01 11:00:00|356.14|354.14|357.51|355.51|357.58|355.58|354.62|352.62|4245
1596283200000|2020-08-01 12:00:00|357.47|355.47|358.44|356.44|358.78|356.78|357|355|2900
1596286800000|2020-08-01 13:00:00|358.45|356.45|354.69|352.69|358.45|356.45|354.27|352.27|5786
1596290400000|2020-08-01 14:00:00|354.71|352.71|357.55|355.55|358.18|356.18|354.55|352.55|5246
1596294000000|2020-08-01 15:00:00|357.57|355.57|359.26|357.26|359.33|357.33|356.93|354.93|4500
1596297600000|2020-08-01 16:00:00|359.27|357.27|363.59|361.59|365.02|363.02|359.06|357.06|7186
1596301200000|2020-08-01 17:00:00|363.6|361.6|374.77|372.77|374.86|372.86|363.57|361.57|8944
1596304800000|2020-08-01 18:00:00|374.76|372.76|373.09|371.09|374.83|372.83|368.15|366.15|8268
1596308400000|2020-08-01 19:00:00|373.1|371.1|385.15|383.15|390.39|388.39|373.05|371.05|9791
1596312000000|2020-08-01 20:00:00|385.19|383.19|387.65|385.65|388.63|386.63|384.33|382.33|7584
1596315600000|2020-08-01 21:00:00|387.63|385.63|385.93|383.93|394.43|392.43|385.38|383.38|7527
1596319200000|2020-08-01 22:00:00|385.91|383.91|388.73|386.73|388.74|386.74|380.26|378.26|6273
1596322800000|2020-08-01 23:00:00|388.78|386.78|388.41|386.41|389.62|387.62|385.67|383.67|5736
1596326400000|2020-08-02 00:00:00|388.42|386.42|389.58|387.58|393.24|391.24|386.93|384.93|7593
1596330000000|2020-08-02 01:00:00|389.57|387.57|400.43|398.43|400.43|398.43|389.2|387.2|7522
1596333600000|2020-08-02 02:00:00|400.44|398.44|398.49|396.49|400.57|398.57|395.94|393.94|6078
1596337200000|2020-08-02 03:00:00|398.5|396.5|408.49|406.49|408.83|406.83|396.75|394.75|6470
1596340800000|2020-08-02 04:00:00|408.47|406.47|369.48|367.48|416.55|414.55|335.34|333.34|10765
1596344400000|2020-08-02 05:00:00|369.55|367.55|371.51|369.51|385.09|383.09|367.42|365.42|10652
1596348000000|2020-08-02 06:00:00|371.52|369.52|374.43|372.43|375.73|373.73|367.98|365.98|7789
1596351600000|2020-08-02 07:00:00|374.46|372.46|381.47|379.47|383.86|381.86|372.57|370.57|6545
1596355200000|2020-08-02 08:00:00|381.48|379.48|376.42|374.42|382.57|380.57|374.49|372.49|6385
1596358800000|2020-08-02 09:00:00|376.43|374.43|378.87|376.87|378.93|376.93|373.17|371.17|6503
1596362400000|2020-08-02 10:00:00|378.98|376.98|373.66|371.66|379.75|377.75|371.6|369.6|5610
1596366000000|2020-08-02 11:00:00|373.67|371.67|362.68|360.68|374.73|372.73|355.93|353.93|9059
1596369600000|2020-08-02 12:00:00|362.76|360.76|359.59|357.59|368.87|366.87|359.08|357.08|9311
1596373200000|2020-08-02 13:00:00|359.67|357.67|366.31|364.31|367.56|365.56|359.67|357.67|7228
1596376800000|2020-08-02 14:00:00|366.32|364.32|370.05|368.05|373.43|371.43|362.73|360.73|6436
1596380400000|2020-08-02 15:00:00|370.06|368.06|369.5|367.5|372.8|370.8|368.48|366.48|4878
1596384000000|2020-08-02 16:00:00|369.45|367.45|383.07|381.07|383.57|381.57|369.3|367.3|7611
1596387600000|2020-08-02 17:00:00|383.08|381.08|386.02|384.02|389.5|387.5|383.02|381.02|8762
1596391200000|2020-08-02 18:00:00|386.01|384.01|386.4|384.4|387.42|385.42|383.15|381.15|6105
1596394800000|2020-08-02 19:00:00|386.39|384.39|380.29|378.29|388.08|386.08|375.3|373.3|6270
1596398400000|2020-08-02 20:00:00|380.3|378.3|374.44|372.44|381.05|379.05|374.14|372.14|6523
1596402000000|2020-08-02 21:00:00|374.45|372.45|378.64|376.64|379.11|377.11|371.76|369.76|7014
1596405600000|2020-08-02 22:00:00|378.62|376.62|374.31|372.31|381.92|379.92|373.33|371.33|7832
1596409200000|2020-08-02 23:00:00|374.43|372.43|373.16|371.16|376.59|374.59|369.47|367.47|8757
1596412800000|2020-08-03 00:00:00|373.17|371.17|378.8|376.8|380.26|378.26|368.01|366.01|9041
1596416400000|2020-08-03 01:00:00|378.81|376.81|380.68|378.68|384.66|382.66|378.79|376.79|7569
1596420000000|2020-08-03 02:00:00|380.67|378.67|384.62|382.62|386.96|384.96|380.64|378.64|6995
1596423600000|2020-08-03 03:00:00|384.64|382.64|380.64|378.64|385.85|383.85|379.34|377.34|7000
1596427200000|2020-08-03 04:00:00|380.69|378.69|382.32|380.32|383.86|381.86|380.67|378.67|5628
1596430800000|2020-08-03 05:00:00|382.31|380.31|385.49|383.49|385.51|383.51|380.35|378.35|6018
1596434400000|2020-08-03 06:00:00|385.5|383.5|384.94|382.94|387.71|385.71|383.66|381.66|5093
1596438000000|2020-08-03 07:00:00|384.96|382.96|385.99|383.99|388.35|386.35|384.15|382.15|5341
1596441600000|2020-08-03 08:00:00|385.95|383.95|382.88|380.88|387.29|385.29|382.85|380.85|6030
1596445200000|2020-08-03 09:00:00|382.75|380.75|381.44|379.44|385.55|383.55|381.28|379.28|5401
1596448800000|2020-08-03 10:00:00|381.41|379.41|386.49|384.49|386.68|384.68|381.37|379.37|5984
1596452400000|2020-08-03 11:00:00|386.41|384.41|392.1|390.1|392.99|390.99|384.82|382.82|7527
1596456000000|2020-08-03 12:00:00|392.07|390.07|390.69|388.69|392.39|390.39|387.73|385.73|7338
1596459600000|2020-08-03 13:00:00|390.68|388.68|394.41|392.41|396.09|394.09|390.36|388.36|6893
1596463200000|2020-08-03 14:00:00|394.42|392.42|395.03|393.03|398.98|396.98|393.32|391.32|7334
1596466800000|2020-08-03 15:00:00|395.06|393.06|394.8|392.8|398.09|396.09|390.96|388.96|6777
1596470400000|2020-08-03 16:00:00|394.79|392.79|391.39|389.39|399.08|397.08|391.06|389.06|8494
1596474000000|2020-08-03 17:00:00|391.4|389.4|396.38|394.38|397.35|395.35|390.71|388.71|5684
1596477600000|2020-08-03 18:00:00|396.37|394.37|396.42|394.42|397.45|395.45|394.05|392.05|4870
1596481200000|2020-08-03 19:00:00|396.41|394.41|395.08|393.08|396.42|394.42|392.35|390.35|5651
1596484800000|2020-08-03 20:00:00|395.06|393.06|391.86|389.86|395.88|393.88|390.72|388.72|4631
1596488400000|2020-08-03 21:00:00|391.87|389.87|385.99|383.99|394.41|392.41|384.12|382.12|4793
1596492000000|2020-08-03 22:00:00|385.97|383.97|385.07|383.07|391.68|389.68|382.08|380.08|6853
1596495600000|2020-08-03 23:00:00|385.03|383.03|387.26|385.26|388.33|386.33|381.72|379.72|7688
1596499200000|2020-08-04 00:00:00|387.25|385.25|401.27|399.27|404.25|402.25|387.21|385.21|8336
1596502800000|2020-08-04 01:00:00|401.29|399.29|399.19|397.19|402.11|400.11|398.05|396.05|6204
1596506400000|2020-08-04 02:00:00|399.21|397.21|394.27|392.27|400.78|398.78|392.99|390.99|6112
1596510000000|2020-08-04 03:00:00|394.25|392.25|392.18|390.18|396.17|394.17|388.07|386.07|7166
1596513600000|2020-08-04 04:00:00|392.19|390.19|395|393|395.41|393.41|389.69|387.69|6539
1596517200000|2020-08-04 05:00:00|394.97|392.97|394.06|392.06|395.81|393.81|391.6|389.6|5688
1596520800000|2020-08-04 06:00:00|394.08|392.08|392.31|390.31|394.22|392.22|390.32|388.32|4786
1596524400000|2020-08-04 07:00:00|392.3|390.3|395.97|393.97|396.88|394.88|391.98|389.98|4134
1596528000000|2020-08-04 08:00:00|395.96|393.96|392.63|390.63|398.22|396.22|392.27|390.27|4591
1596531600000|2020-08-04 09:00:00|392.62|390.62|393.25|391.25|393.99|391.99|391.68|389.68|4425
1596535200000|2020-08-04 10:00:00|393.26|391.26|391.96|389.96|395.73|393.73|391.14|389.14|5378
1596538800000|2020-08-04 11:00:00|391.98|389.98|386.76|384.76|395.09|393.09|383.62|381.62|7629
1596542400000|2020-08-04 12:00:00|386.74|384.74|389.15|387.15|389.88|387.88|385.35|383.35|7379
1596546000000|2020-08-04 13:00:00|389.16|387.16|385.14|383.14|389.32|387.32|382.05|380.05|8311
1596549600000|2020-08-04 14:00:00|385.18|383.18|390.8|388.8|391.29|389.29|385.14|383.14|6244
1596553200000|2020-08-04 15:00:00|390.78|388.78|391.45|389.45|392.58|390.58|388.93|386.93|6857
1596556800000|2020-08-04 16:00:00|391.46|389.46|387.8|385.8|393.38|391.38|386.27|384.27|8110
1596560400000|2020-08-04 17:00:00|387.79|385.79|390.94|388.94|391.12|389.12|387.25|385.25|5051
1596564000000|2020-08-04 18:00:00|390.95|388.95|388.65|386.65|391.61|389.61|387.78|385.78|4392
1596567600000|2020-08-04 19:00:00|388.61|386.61|388|386|390.16|388.16|386.56|384.56|3926
1596571200000|2020-08-04 20:00:00|387.98|385.98|389.22|387.22|391.76|389.76|387.98|385.98|4487
1596574800000|2020-08-04 21:00:00|389.21|387.21|392.84|390.84|393.81|391.81|388.47|386.47|3372
1596578400000|2020-08-04 22:00:00|392.8|390.8|394.01|392.01|394.08|392.08|391.43|389.43|5183
1596582000000|2020-08-04 23:00:00|394.05|392.05|390.86|388.86|395.31|393.31|389.21|387.21|5184
1596585600000|2020-08-05 00:00:00|390.85|388.85|389.62|387.62|392.98|390.98|386.87|384.87|5382
1596589200000|2020-08-05 01:00:00|389.6|387.6|389.47|387.47|389.71|387.71|385.35|383.35|6067
1596592800000|2020-08-05 02:00:00|389.49|387.49|388.9|386.9|390.07|388.07|387.32|385.32|5667
1596596400000|2020-08-05 03:00:00|388.87|386.87|390.39|388.39|390.61|388.61|388.63|386.63|4266
1596600000000|2020-08-05 04:00:00|390.41|388.41|389.63|387.63|391.21|389.21|388.75|386.75|3781
1596603600000|2020-08-05 05:00:00|389.64|387.64|392.32|390.32|392.44|390.44|388.49|386.49|3668
1596607200000|2020-08-05 06:00:00|392.31|390.31|391.58|389.58|394.98|392.98|391.56|389.56|3815
1596610800000|2020-08-05 07:00:00|391.57|389.57|391.17|389.17|393.08|391.08|390.65|388.65|3172
1596614400000|2020-08-05 08:00:00|391.14|389.14|391.57|389.57|392.9|390.9|390.16|388.16|2946
1596618000000|2020-08-05 09:00:00|391.54|389.54|394.31|392.31|394.76|392.76|391.45|389.45|3995
1596621600000|2020-08-05 10:00:00|394.3|392.3|393.92|391.92|394.68|392.68|392.39|390.39|3085
1596625200000|2020-08-05 11:00:00|393.91|391.91|398.69|396.69|398.92|396.92|393.91|391.91|5375
1596628800000|2020-08-05 12:00:00|398.7|396.7|400.66|398.66|401.72|399.72|396.51|394.51|4937
1596632400000|2020-08-05 13:00:00|400.67|398.67|400.62|398.62|402.93|400.93|399.06|397.06|5259
1596636000000|2020-08-05 14:00:00|400.6|398.6|395.99|393.99|401.02|399.02|393.21|391.21|6494
1596639600000|2020-08-05 15:00:00|396|394|397.05|395.05|398.94|396.94|394.73|392.73|4900
1596643200000|2020-08-05 16:00:00|397.03|395.03|397.93|395.93|403.35|401.35|395.41|393.41|6438
1596646800000|2020-08-05 17:00:00|397.91|395.91|399.08|397.08|399.57|397.57|396.34|394.34|4476
1596650400000|2020-08-05 18:00:00|399.07|397.07|398.96|396.96|400.07|398.07|397.98|395.98|3339
1596654000000|2020-08-05 19:00:00|398.98|396.98|400.25|398.25|401.87|399.87|398.91|396.91|3423
1596657600000|2020-08-05 20:00:00|400.24|398.24|401.66|399.66|402.81|400.81|399.43|397.43|3193
1596661200000|2020-08-05 21:00:00|401.65|399.65|406.97|404.97|408.86|406.86|401.22|399.22|5446
1596664800000|2020-08-05 22:00:00|406.98|404.98|398.32|396.32|407.19|405.19|395.44|393.44|5940
1596668400000|2020-08-05 23:00:00|398.3|396.3|402.22|400.22|403.26|401.26|398.09|396.09|3764
1596672000000|2020-08-06 00:00:00|402.23|400.23|400.85|398.85|405.03|403.03|400.23|398.23|5815
1596675600000|2020-08-06 01:00:00|400.84|398.84|398.98|396.98|400.84|398.84|397.93|395.93|5107
1596679200000|2020-08-06 02:00:00|398.97|396.97|399.2|397.2|399.24|397.24|396.12|394.12|4503
1596682800000|2020-08-06 03:00:00|399.22|397.22|396.79|394.79|399.22|397.22|396.2|394.2|4160
1596686400000|2020-08-06 04:00:00|396.84|394.84|395.41|393.41|396.85|394.85|393.83|391.83|5568
1596690000000|2020-08-06 05:00:00|395.4|393.4|396.04|394.04|397.1|395.1|394.05|392.05|4914
1596693600000|2020-08-06 06:00:00|396.02|394.02|398.22|396.22|398.46|396.46|395.67|393.67|3920
1596697200000|2020-08-06 07:00:00|398.19|396.19|396.46|394.46|398.5|396.5|396.08|394.08|3529
1596700800000|2020-08-06 08:00:00|396.45|394.45|398.93|396.93|398.99|396.99|395.95|393.95|3398
1596704400000|2020-08-06 09:00:00|398.87|396.87|397.88|395.88|399.34|397.34|397.51|395.51|2284
1596708000000|2020-08-06 10:00:00|397.81|395.81|394.99|392.99|397.97|395.97|394.81|392.81|3771
1596711600000|2020-08-06 11:00:00|395.01|393.01|395.93|393.93|397.29|395.29|394.71|392.71|4051
1596715200000|2020-08-06 12:00:00|395.94|393.94|398.21|396.21|398.58|396.58|395.88|393.88|3377
1596718800000|2020-08-06 13:00:00|398.17|396.17|400.82|398.82|401.09|399.09|397.1|395.1|4130
1596722400000|2020-08-06 14:00:00|400.8|398.8|397.93|395.93|400.94|398.94|397.08|395.08|5050
1596726000000|2020-08-06 15:00:00|397.97|395.97|400.75|398.75|402.12|400.12|397.93|395.93|5413
1596729600000|2020-08-06 16:00:00|400.74|398.74|399.72|397.72|401.74|399.74|398.16|396.16|4695
1596733200000|2020-08-06 17:00:00|399.71|397.71|398.22|396.22|400.26|398.26|396.67|394.67|3702
1596736800000|2020-08-06 18:00:00|398.24|396.24|398.26|396.26|398.58|396.58|395.91|393.91|3596
1596740400000|2020-08-06 19:00:00|398.25|396.25|398.2|396.2|399.69|397.69|397.48|395.48|4236
1596744000000|2020-08-06 20:00:00|398.26|396.26|397.92|395.92|399.4|397.4|396.77|394.77|2573
1596747600000|2020-08-06 21:00:00|397.97|395.97|396.82|394.82|399.06|397.06|394.33|392.33|3252
1596751200000|2020-08-06 22:00:00|396.81|394.81|395.91|393.91|397.5|395.5|394.63|392.63|4872
1596754800000|2020-08-06 23:00:00|395.99|393.99|396.19|394.19|396.36|394.36|392.3|390.3|5204
1596758400000|2020-08-07 00:00:00|396.21|394.21|396.37|394.37|397.4|395.4|395.15|393.15|4581
1596762000000|2020-08-07 01:00:00|396.39|394.39|398.39|396.39|399.54|397.54|396.23|394.23|4527
1596765600000|2020-08-07 02:00:00|398.38|396.38|397.66|395.66|399.46|397.46|397.36|395.36|3862
1596769200000|2020-08-07 03:00:00|397.65|395.65|396.84|394.84|398.74|396.74|396.63|394.63|3441
1596772800000|2020-08-07 04:00:00|396.87|394.87|396.96|394.96|397.43|395.43|395.35|393.35|3811
1596776400000|2020-08-07 05:00:00|397|395|395.65|393.65|397.13|395.13|394.57|392.57|3853
1596780000000|2020-08-07 06:00:00|395.64|393.64|396.24|394.24|396.89|394.89|394.97|392.97|3540
1596783600000|2020-08-07 07:00:00|396.23|394.23|395.33|393.33|396.29|394.29|394.42|392.42|3328
1596787200000|2020-08-07 08:00:00|395.32|393.32|396.74|394.74|397.53|395.53|393.44|391.44|4606
1596790800000|2020-08-07 09:00:00|396.73|394.73|397.35|395.35|398.85|396.85|396.13|394.13|3992
1596794400000|2020-08-07 10:00:00|397.34|395.34|396.03|394.03|397.89|395.89|395.67|393.67|2821
1596798000000|2020-08-07 11:00:00|396.02|394.02|395.4|393.4|396.02|394.02|394.38|392.38|4112
1596801600000|2020-08-07 12:00:00|395.42|393.42|395.88|393.88|396.23|394.23|393.15|391.15|4313
1596805200000|2020-08-07 13:00:00|395.81|393.81|395.18|393.18|396.77|394.77|393.87|391.87|3281
1596808800000|2020-08-07 14:00:00|395.2|393.2|386.08|384.08|395.26|393.26|380.27|378.27|7804
1596812400000|2020-08-07 15:00:00|386.11|384.11|386.75|384.75|389.06|387.06|385.39|383.39|4652
1596816000000|2020-08-07 16:00:00|386.82|384.82|380.63|378.63|388.21|386.21|380.63|378.63|7080
1596819600000|2020-08-07 17:00:00|380.54|378.54|374.78|372.78|380.54|378.54|365.1|363.1|10633
1596823200000|2020-08-07 18:00:00|374.77|372.77|374.62|372.62|375.24|373.24|366.71|364.71|8787
1596826800000|2020-08-07 19:00:00|374.63|372.63|375.99|373.99|378.11|376.11|373.94|371.94|5609
1596830400000|2020-08-07 20:00:00|376|374|379.2|377.2|381.59|379.59|374.81|372.81|5393
1596870000000|2020-08-08 07:00:00|381.87|379.87|381.87|379.87|382.83|380.83|381.32|379.32|1514
1596873600000|2020-08-08 08:00:00|381.86|379.86|380.32|378.32|382.11|380.11|379.6|377.6|2536
1596877200000|2020-08-08 09:00:00|380.33|378.33|387.38|385.38|387.7|385.7|380.31|378.31|4114
1596880800000|2020-08-08 10:00:00|387.4|385.4|388.73|386.73|389.91|387.91|385.8|383.8|4727
1596884400000|2020-08-08 11:00:00|388.74|386.74|393.05|391.05|393.54|391.54|388.74|386.74|5154
1596888000000|2020-08-08 12:00:00|393.07|391.07|392.99|390.99|394.64|392.64|391.57|389.57|4391
1596891600000|2020-08-08 13:00:00|393|391|391.56|389.56|393.59|391.59|390.83|388.83|4051
1596895200000|2020-08-08 14:00:00|391.57|389.57|391.28|389.28|392.34|390.34|389.2|387.2|3197
1596898800000|2020-08-08 15:00:00|391.27|389.27|391.97|389.97|393.96|391.96|391.25|389.25|3036
1596902400000|2020-08-08 16:00:00|391.99|389.99|391.53|389.53|392.86|390.86|387.79|385.79|5247
1596906000000|2020-08-08 17:00:00|391.6|389.6|392.98|390.98|393.95|391.95|388.42|386.42|3737
1596909600000|2020-08-08 18:00:00|392.96|390.96|392.23|390.23|392.97|390.97|390.4|388.4|2097
1596913200000|2020-08-08 19:00:00|392.19|390.19|390.67|388.67|392.39|390.39|388.45|386.45|2844
1596916800000|2020-08-08 20:00:00|390.65|388.65|389.43|387.43|390.69|388.69|387.96|385.96|4032
1596920400000|2020-08-08 21:00:00|389.44|387.44|392.64|390.64|392.67|390.67|389.31|387.31|3681
1596924000000|2020-08-08 22:00:00|392.63|390.63|392.18|390.18|393.43|391.43|390.87|388.87|2762
1596927600000|2020-08-08 23:00:00|392.17|390.17|398.42|396.42|398.66|396.66|390.12|388.12|4213
1596931200000|2020-08-09 00:00:00|398.41|396.41|399.51|397.51|401.42|399.42|397.86|395.86|6134
1596934800000|2020-08-09 01:00:00|399.54|397.54|397.16|395.16|399.75|397.75|394.41|392.41|6020
1596938400000|2020-08-09 02:00:00|397.17|395.17|396.66|394.66|398.64|396.64|396.31|394.31|3369
1596942000000|2020-08-09 03:00:00|396.63|394.63|396.44|394.44|398.75|396.75|396.06|394.06|3879
1596945600000|2020-08-09 04:00:00|396.43|394.43|395.38|393.38|397.19|395.19|394.78|392.78|3117
1596949200000|2020-08-09 05:00:00|395.37|393.37|393.94|391.94|396.74|394.74|393.91|391.91|2931
1596952800000|2020-08-09 06:00:00|393.93|391.93|394.21|392.21|396.04|394.04|393.81|391.81|2849
1596956400000|2020-08-09 07:00:00|394.2|392.2|396.61|394.61|396.77|394.77|394.13|392.13|2645
1596960000000|2020-08-09 08:00:00|396.62|394.62|395.69|393.69|397.55|395.55|394.79|392.79|2678
1596963600000|2020-08-09 09:00:00|395.7|393.7|390.6|388.6|396.79|394.79|385.93|383.93|3254
1596967200000|2020-08-09 10:00:00|390.59|388.59|392.51|390.51|392.52|390.52|388.51|386.51|4259
1596970800000|2020-08-09 11:00:00|392.48|390.48|393.24|391.24|394.52|392.52|392.09|390.09|3210
1596974400000|2020-08-09 12:00:00|393.25|391.25|390.43|388.43|393.28|391.28|388.59|386.59|4470
1596978000000|2020-08-09 13:00:00|390.45|388.45|388.99|386.99|391.36|389.36|387.79|385.79|4712
1596981600000|2020-08-09 14:00:00|389|387|386.65|384.65|389.78|387.78|385.44|383.44|4479
1596985200000|2020-08-09 15:00:00|386.62|384.62|387.94|385.94|389.4|387.4|385.41|383.41|3928
1596988800000|2020-08-09 16:00:00|387.92|385.92|389.22|387.22|392.5|390.5|387.04|385.04|4316
1596992400000|2020-08-09 17:00:00|389.21|387.21|386.45|384.45|390.25|388.25|385.97|383.97|4725
1596996000000|2020-08-09 18:00:00|386.44|384.44|391.33|389.33|391.42|389.42|386.41|384.41|3995
1596999600000|2020-08-09 19:00:00|391.34|389.34|390.94|388.94|392.46|390.46|390.29|388.29|2910
1597003200000|2020-08-09 20:00:00|390.99|388.99|394.28|392.28|394.28|392.28|390.99|388.99|2911
1597006800000|2020-08-09 21:00:00|394.27|392.27|390.47|388.47|395.51|393.51|389.42|387.42|3738
1597010400000|2020-08-09 22:00:00|390.46|388.46|390.09|388.09|392.56|390.56|388.62|386.62|3128
1597014000000|2020-08-09 23:00:00|390.07|388.07|391.43|389.43|391.81|389.81|388.66|386.66|2714
1597017600000|2020-08-10 00:00:00|391.42|389.42|392.53|390.53|394.5|392.5|391.4|389.4|3239
1597021200000|2020-08-10 01:00:00|392.5|390.5|396.23|394.23|396.34|394.34|391.75|389.75|3515
1597024800000|2020-08-10 02:00:00|396.22|394.22|397.87|395.87|399.84|397.84|396.2|394.2|5763
1597028400000|2020-08-10 03:00:00|397.93|395.93|398.94|396.94|399.64|397.64|396.57|394.57|4101
1597032000000|2020-08-10 04:00:00|398.93|396.93|397.63|395.63|401.15|399.15|397.2|395.2|3183
1597035600000|2020-08-10 05:00:00|397.66|395.66|396.57|394.57|398.26|396.26|395.04|393.04|3001
1597039200000|2020-08-10 06:00:00|396.56|394.56|398.24|396.24|398.24|396.24|395.89|393.89|1930
1597042800000|2020-08-10 07:00:00|398.26|396.26|396.76|394.76|398.56|396.56|396.23|394.23|2369
1597046400000|2020-08-10 08:00:00|396.8|394.8|397.04|395.04|398.25|396.25|396.31|394.31|2977
1597050000000|2020-08-10 09:00:00|397.05|395.05|395.71|393.71|397.26|395.26|395.11|393.11|2055
1597053600000|2020-08-10 10:00:00|395.69|393.69|391.39|389.39|397.05|395.05|386.86|384.86|4130
1597057200000|2020-08-10 11:00:00|391.31|389.31|392.55|390.55|393.68|391.68|391.28|389.28|3074
1597060800000|2020-08-10 12:00:00|392.54|390.54|396.23|394.23|396.54|394.54|391.73|389.73|3857
1597064400000|2020-08-10 13:00:00|396.21|394.21|397.38|395.38|397.5|395.5|395.35|393.35|4232
1597068000000|2020-08-10 14:00:00|397.41|395.41|395.99|393.99|398.29|396.29|395.91|393.91|3785
1597071600000|2020-08-10 15:00:00|396.01|394.01|398.49|396.49|398.64|396.64|393.82|391.82|3562
1597075200000|2020-08-10 16:00:00|398.48|396.48|395.63|393.63|399.24|397.24|394.63|392.63|4779
1597078800000|2020-08-10 17:00:00|395.67|393.67|398.71|396.71|398.88|396.88|395.42|393.42|3401
1597082400000|2020-08-10 18:00:00|398.7|396.7|396.98|394.98|399.89|397.89|396.89|394.89|3275
1597086000000|2020-08-10 19:00:00|396.97|394.97|396.92|394.92|398.5|396.5|395.82|393.82|2751
1597089600000|2020-08-10 20:00:00|396.89|394.89|396.26|394.26|397.91|395.91|394.26|392.26|3912
1597093200000|2020-08-10 21:00:00|396.29|394.29|394.99|392.99|396.52|394.52|393.09|391.09|3211
1597096800000|2020-08-10 22:00:00|394.98|392.98|396.03|394.03|396.47|394.47|393.17|391.17|3658
1597100400000|2020-08-10 23:00:00|396.04|394.04|396.86|394.86|397.09|395.09|394.76|392.76|3009
1597104000000|2020-08-11 00:00:00|396.84|394.84|396.71|394.71|397.63|395.63|395|393|2985
1597107600000|2020-08-11 01:00:00|396.72|394.72|398.51|396.51|398.82|396.82|396.39|394.39|2773
1597111200000|2020-08-11 02:00:00|398.52|396.52|397.43|395.43|399.38|397.38|397.36|395.36|3249
1597114800000|2020-08-11 03:00:00|397.45|395.45|395.37|393.37|398.32|396.32|394.14|392.14|4993
1597118400000|2020-08-11 04:00:00|395.38|393.38|395.98|393.98|397.38|395.38|394.6|392.6|3073
1597122000000|2020-08-11 05:00:00|395.99|393.99|396.44|394.44|396.8|394.8|394.02|392.02|3438
1597125600000|2020-08-11 06:00:00|396.43|394.43|393.01|391.01|396.44|394.44|391.86|389.86|4738
1597129200000|2020-08-11 07:00:00|393.02|391.02|392.32|390.32|394.1|392.1|389.78|387.78|4784
1597132800000|2020-08-11 08:00:00|392.31|390.31|390.33|388.33|393.18|391.18|389.91|387.91|4979
1597136400000|2020-08-11 09:00:00|390.34|388.34|390.82|388.82|393.03|391.03|389.95|387.95|3899
1597140000000|2020-08-11 10:00:00|390.81|388.81|392.02|390.02|392.76|390.76|389.1|387.1|3820
1597143600000|2020-08-11 11:00:00|392.03|390.03|392.73|390.73|393.77|391.77|391.55|389.55|3123
1597147200000|2020-08-11 12:00:00|392.69|390.69|388.16|386.16|392.69|390.69|387.87|385.87|3708
1597150800000|2020-08-11 13:00:00|388.13|386.13|390.24|388.24|390.47|388.47|384.31|382.31|7528
1597154400000|2020-08-11 14:00:00|390.23|388.23|386.84|384.84|390.37|388.37|385.71|383.71|5867
1597158000000|2020-08-11 15:00:00|386.79|384.79|383.36|381.36|387.26|385.26|378.89|376.89|6207
1597161600000|2020-08-11 16:00:00|383.31|381.31|385.77|383.77|385.91|383.91|377.36|375.36|6813
1597165200000|2020-08-11 17:00:00|385.76|383.76|386.83|384.83|387.41|385.41|383.06|381.06|4279
1597168800000|2020-08-11 18:00:00|386.82|384.82|382.87|380.87|386.82|384.82|381.99|379.99|4463
1597172400000|2020-08-11 19:00:00|382.88|380.88|381.48|379.48|382.88|380.88|379.84|377.84|4883
1597176000000|2020-08-11 20:00:00|381.44|379.44|374.21|372.21|381.48|379.48|367.42|365.42|8504
1597179600000|2020-08-11 21:00:00|374.19|372.19|374.69|372.69|377.41|375.41|369.52|367.52|6972
1597183200000|2020-08-11 22:00:00|374.68|372.68|376.52|374.52|377.11|375.11|373.3|371.3|4541
1597186800000|2020-08-11 23:00:00|376.51|374.51|379.83|377.83|382.55|380.55|376.23|374.23|4631
1597190400000|2020-08-12 00:00:00|379.84|377.84|377.58|375.58|381.16|379.16|376.9|374.9|3853
1597194000000|2020-08-12 01:00:00|377.6|375.6|379.03|377.03|381.25|379.25|377.58|375.58|3214
1597197600000|2020-08-12 02:00:00|379.07|377.07|374.75|372.75|379.61|377.61|373.49|371.49|5476
1597201200000|2020-08-12 03:00:00|374.74|372.74|378.4|376.4|378.41|376.41|374.45|372.45|4777
1597204800000|2020-08-12 04:00:00|378.42|376.42|374.71|372.71|378.87|376.87|374.5|372.5|3712
1597208400000|2020-08-12 05:00:00|374.7|372.7|370.73|368.73|376.05|374.05|370.6|368.6|4692
1597212000000|2020-08-12 06:00:00|370.72|368.72|375.31|373.31|375.74|373.74|366.8|364.8|5384
1597215600000|2020-08-12 07:00:00|375.32|373.32|380.25|378.25|381.7|379.7|374.69|372.69|4549
1597219200000|2020-08-12 08:00:00|380.27|378.27|379.57|377.57|383.14|381.14|378.74|376.74|4937
1597222800000|2020-08-12 09:00:00|379.62|377.62|382.16|380.16|382.76|380.76|379.44|377.44|3715
1597226400000|2020-08-12 10:00:00|382.15|380.15|384.89|382.89|386|384|381.35|379.35|4543
1597230000000|2020-08-12 11:00:00|384.9|382.9|382.87|380.87|385.9|383.9|381.97|379.97|4281
1597233600000|2020-08-12 12:00:00|382.88|380.88|385.65|383.65|385.7|383.7|381.03|379.03|3641
1597237200000|2020-08-12 13:00:00|385.66|383.66|387.78|385.78|387.84|385.84|384.08|382.08|3488
1597240800000|2020-08-12 14:00:00|387.79|385.79|386.95|384.95|388.19|386.19|385.11|383.11|3997
1597244400000|2020-08-12 15:00:00|386.96|384.96|386.26|384.26|388.33|386.33|385.21|383.21|3025
1597248000000|2020-08-12 16:00:00|386.3|384.3|383.91|381.91|387.57|385.57|383.13|381.13|4419
1597251600000|2020-08-12 17:00:00|383.88|381.88|384.83|382.83|384.9|382.9|382.15|380.15|3445
1597255200000|2020-08-12 18:00:00|384.84|382.84|384.95|382.95|386.08|384.08|383.52|381.52|2433
1597258800000|2020-08-12 19:00:00|384.96|382.96|388.29|386.29|390.14|388.14|384.95|382.95|2960
1597262400000|2020-08-12 20:00:00|388.28|386.28|387.33|385.33|390.51|388.51|387.03|385.03|3702
1597266000000|2020-08-12 21:00:00|387.34|385.34|383.85|381.85|387.38|385.38|383.67|381.67|2272
1597269600000|2020-08-12 22:00:00|383.84|381.84|387.36|385.36|387.8|385.8|383.82|381.82|3060
1597273200000|2020-08-12 23:00:00|387.45|385.45|388.23|386.23|388.82|386.82|387.35|385.35|3092
1597276800000|2020-08-13 00:00:00|388.29|386.29|395.04|393.04|395.51|393.51|387.7|385.7|4082
1597280400000|2020-08-13 01:00:00|395.05|393.05|393.09|391.09|396|394|392.72|390.72|4749
1597284000000|2020-08-13 02:00:00|393.1|391.1|393.35|391.35|395.19|393.19|391.47|389.47|3966
1597287600000|2020-08-13 03:00:00|393.43|391.43|395.8|393.8|395.81|393.81|392.67|390.67|3979
1597291200000|2020-08-13 04:00:00|395.79|393.79|394.37|392.37|397.4|395.4|393.89|391.89|4470
1597294800000|2020-08-13 05:00:00|394.35|392.35|392.94|390.94|394.36|392.36|392.03|390.03|3308
1597298400000|2020-08-13 06:00:00|392.93|390.93|393.31|391.31|393.83|391.83|391.58|389.58|3268
1597302000000|2020-08-13 07:00:00|393.3|391.3|390.98|388.98|394.11|392.11|390.14|388.14|3427
1597305600000|2020-08-13 08:00:00|390.97|388.97|384.24|382.24|391.13|389.13|381.94|379.94|4831
1597309200000|2020-08-13 09:00:00|384.21|382.21|387.39|385.39|387.42|385.42|377.73|375.73|5306
1597312800000|2020-08-13 10:00:00|387.37|385.37|389.5|387.5|389.55|387.55|384.29|382.29|3758
1597316400000|2020-08-13 11:00:00|389.49|387.49|395.09|393.09|398.78|396.78|388.93|386.93|6168
1597320000000|2020-08-13 12:00:00|395.08|393.08|389.94|387.94|396.51|394.51|385.54|383.54|5768
1597323600000|2020-08-13 13:00:00|389.95|387.95|392.09|390.09|394.81|392.81|387.61|385.61|4914
1597327200000|2020-08-13 14:00:00|392.1|390.1|393.91|391.91|394.45|392.45|390.02|388.02|4168
1597330800000|2020-08-13 15:00:00|393.96|391.96|393.84|391.84|394.37|392.37|390.36|388.36|4091
1597334400000|2020-08-13 16:00:00|393.77|391.77|393.42|391.42|395.1|393.1|388.97|386.97|5216
1597338000000|2020-08-13 17:00:00|393.43|391.43|393.36|391.36|394.32|392.32|391.18|389.18|4129
1597341600000|2020-08-13 18:00:00|393.35|391.35|393.34|391.34|395.3|393.3|392.43|390.43|4337
1597345200000|2020-08-13 19:00:00|393.32|391.32|395.14|393.14|396.4|394.4|393.3|391.3|2974
1597348800000|2020-08-13 20:00:00|395.12|393.12|411.58|409.58|413.52|411.52|395.12|393.12|5396
1597352400000|2020-08-13 21:00:00|411.59|409.59|420.05|418.05|423.28|421.28|411.56|409.56|8496
1597356000000|2020-08-13 22:00:00|420.04|418.04|425|423|432.62|430.62|420.04|418.04|7967
1597359600000|2020-08-13 23:00:00|424.89|422.89|426.14|424.14|427.83|425.83|421.31|419.31|5589
1597363200000|2020-08-14 00:00:00|426.15|424.15|426.33|424.33|432.03|430.03|425.14|423.14|6833
1597366800000|2020-08-14 01:00:00|426.34|424.34|427|425|428.31|426.31|423.58|421.58|3590
1597370400000|2020-08-14 02:00:00|426.96|424.96|423.86|421.86|428.12|426.12|423.47|421.47|3415
1597374000000|2020-08-14 03:00:00|423.87|421.87|422.69|420.69|425.44|423.44|419.35|417.35|4307
1597377600000|2020-08-14 04:00:00|422.68|420.68|426.71|424.71|427.01|425.01|422.68|420.68|3422
1597381200000|2020-08-14 05:00:00|426.73|424.73|422.63|420.63|426.84|424.84|422.5|420.5|4005
1597384800000|2020-08-14 06:00:00|422.64|420.64|423.06|421.06|424.54|422.54|421.59|419.59|2969
1597388400000|2020-08-14 07:00:00|423.01|421.01|424.24|422.24|425.67|423.67|420.81|418.81|3193
1597392000000|2020-08-14 08:00:00|424.23|422.23|424.38|422.38|427.27|425.27|423.3|421.3|3531
1597395600000|2020-08-14 09:00:00|424.37|422.37|425.27|423.27|426.1|424.1|423.79|421.79|2711
1597399200000|2020-08-14 10:00:00|425.26|423.26|426|424|428.64|426.64|424.42|422.42|3212
1597402800000|2020-08-14 11:00:00|426.14|424.14|429.49|427.49|430.15|428.15|424.46|422.46|4221
1597406400000|2020-08-14 12:00:00|429.5|427.5|427.74|425.74|429.51|427.51|426.72|424.72|3536
1597410000000|2020-08-14 13:00:00|427.73|425.73|427.27|425.27|427.74|425.74|424.35|422.35|4590
1597413600000|2020-08-14 14:00:00|427.26|425.26|428.35|426.35|428.57|426.57|423.65|421.65|4336
1597417200000|2020-08-14 15:00:00|428.36|426.36|437.96|435.96|438.58|436.58|425.44|423.44|4966
1597420800000|2020-08-14 16:00:00|437.9|435.9|442.69|440.69|445.61|443.61|435.44|433.44|7680
1597424400000|2020-08-14 17:00:00|442.7|440.7|441.75|439.75|443.53|441.53|438.16|436.16|5944
1597428000000|2020-08-14 18:00:00|441.62|439.62|443.72|441.72|445.45|443.45|441.23|439.23|5874
1597431600000|2020-08-14 19:00:00|443.73|441.73|442.26|440.26|444.84|442.84|440.67|438.67|5074
1597435200000|2020-08-14 20:00:00|442.25|440.25|440.29|438.29|443.68|441.68|438.76|436.76|5212
1597474800000|2020-08-15 07:00:00|440.02|438.02|438.75|436.75|440.02|438.02|437.85|435.85|2985
1597478400000|2020-08-15 08:00:00|438.72|436.72|435.2|433.2|440.16|438.16|429.04|427.04|4448
1597482000000|2020-08-15 09:00:00|435.24|433.24|437.52|435.52|439.05|437.05|434.82|432.82|3962
1597485600000|2020-08-15 10:00:00|437.53|435.53|436.32|434.32|439.53|437.53|435.48|433.48|3755
1597489200000|2020-08-15 11:00:00|436.34|434.34|435.39|433.39|438.17|436.17|435.18|433.18|3403
1597492800000|2020-08-15 12:00:00|435.42|433.42|432.08|430.08|438|436|431.19|429.19|5581
1597496400000|2020-08-15 13:00:00|432.05|430.05|433.28|431.28|435.21|433.21|431.51|429.51|4269
1597500000000|2020-08-15 14:00:00|433.26|431.26|433.92|431.92|435.21|433.21|430.68|428.68|4863
1597503600000|2020-08-15 15:00:00|433.93|431.93|436.94|434.94|439.36|437.36|433.12|431.12|4847
1597507200000|2020-08-15 16:00:00|436.93|434.93|436.39|434.39|440.41|438.41|434.57|432.57|5424
1597510800000|2020-08-15 17:00:00|436.38|434.38|436.35|434.35|437.92|435.92|436.06|434.06|4270
1597514400000|2020-08-15 18:00:00|436.34|434.34|437.1|435.1|437.38|435.38|434.93|432.93|4269
1597518000000|2020-08-15 19:00:00|437.11|435.11|433.4|431.4|437.36|435.36|433.11|431.11|4441
1597521600000|2020-08-15 20:00:00|433.39|431.39|433.5|431.5|435.73|433.73|432.92|430.92|4710
1597525200000|2020-08-15 21:00:00|433.47|431.47|434.07|432.07|434.92|432.92|430.05|428.05|4534
1597528800000|2020-08-15 22:00:00|434.08|432.08|433.07|431.07|436.87|434.87|432.64|430.64|5813
1597532400000|2020-08-15 23:00:00|433.05|431.05|433.71|431.71|434.38|432.38|430.68|428.68|4720
1597536000000|2020-08-16 00:00:00|433.7|431.7|428.32|426.32|434.46|432.46|428.23|426.23|5260
1597539600000|2020-08-16 01:00:00|428.26|426.26|431.22|429.22|431.23|429.23|423.15|421.15|5849
1597543200000|2020-08-16 02:00:00|431.31|429.31|427.84|425.84|431.31|429.31|427.54|425.54|5024
1597546800000|2020-08-16 03:00:00|427.89|425.89|427.85|425.85|430.37|428.37|427.38|425.38|3930
1597550400000|2020-08-16 04:00:00|427.86|425.86|429.42|427.42|430.34|428.34|427.1|425.1|3553
1597554000000|2020-08-16 05:00:00|429.4|427.4|430.02|428.02|430.72|428.72|428.83|426.83|2692
1597557600000|2020-08-16 06:00:00|430.01|428.01|429.63|427.63|430.59|428.59|427.72|425.72|3320
1597561200000|2020-08-16 07:00:00|429.62|427.62|427.78|425.78|429.92|427.92|427.45|425.45|3691
1597564800000|2020-08-16 08:00:00|427.77|425.77|427.73|425.73|429.19|427.19|426.13|424.13|3895
1597568400000|2020-08-16 09:00:00|427.77|425.77|428.28|426.28|428.93|426.93|425.79|423.79|3816
1597572000000|2020-08-16 10:00:00|428.27|426.27|424.41|422.41|428.45|426.45|423.12|421.12|5160
1597575600000|2020-08-16 11:00:00|424.43|422.43|418.99|416.99|424.61|422.61|417.56|415.56|6401
1597579200000|2020-08-16 12:00:00|418.97|416.97|420.9|418.9|421.42|419.42|413.82|411.82|7010
1597582800000|2020-08-16 13:00:00|420.91|418.91|423.91|421.91|424.29|422.29|419.43|417.43|4962
1597586400000|2020-08-16 14:00:00|423.9|421.9|424.95|422.95|425.64|423.64|423.25|421.25|4392
1597590000000|2020-08-16 15:00:00|424.93|422.93|431.75|429.75|432.88|430.88|423.73|421.73|4574
1597593600000|2020-08-16 16:00:00|431.76|429.76|435.44|433.44|438|436|431.74|429.74|6055
1597597200000|2020-08-16 17:00:00|435.45|433.45|431.61|429.61|436.79|434.79|430.03|428.03|5737
1597600800000|2020-08-16 18:00:00|431.63|429.63|431.64|429.64|433.06|431.06|430.5|428.5|4013
1597604400000|2020-08-16 19:00:00|431.63|429.63|430.43|428.43|432.61|430.61|429.9|427.9|4127
1597608000000|2020-08-16 20:00:00|430.44|428.44|431.63|429.63|432.28|430.28|427.92|425.92|4079
1597611600000|2020-08-16 21:00:00|431.62|429.62|432.54|430.54|434.65|432.65|430.86|428.86|4589
1597615200000|2020-08-16 22:00:00|432.57|430.57|434.67|432.67|435.3|433.3|431.04|429.04|4438
1597618800000|2020-08-16 23:00:00|434.66|432.66|434.84|432.84|435.84|433.84|431.87|429.87|4901
1597622400000|2020-08-17 00:00:00|434.79|432.79|431.87|429.87|436.02|434.02|430.53|428.53|4516
1597626000000|2020-08-17 01:00:00|431.84|429.84|429.09|427.09|431.87|429.87|426.57|424.57|5085
1597629600000|2020-08-17 02:00:00|429.13|427.13|427.2|425.2|429.87|427.87|422.89|420.89|5337
1597633200000|2020-08-17 03:00:00|427.12|425.12|426.82|424.82|428.46|426.46|424.34|422.34|4378
1597636800000|2020-08-17 04:00:00|426.81|424.81|423.57|421.57|426.94|424.94|423.32|421.32|3892
1597640400000|2020-08-17 05:00:00|423.5|421.5|422.79|420.79|426.99|424.99|422.36|420.36|4032
1597644000000|2020-08-17 06:00:00|422.78|420.78|425.09|423.09|427.23|425.23|421.38|419.38|4288
1597647600000|2020-08-17 07:00:00|425.08|423.08|425.02|423.02|426.93|424.93|423.3|421.3|3733
1597651200000|2020-08-17 08:00:00|425.03|423.03|429.87|427.87|430.95|428.95|424.59|422.59|4353
1597654800000|2020-08-17 09:00:00|429.86|427.86|427.11|425.11|430.83|428.83|427.04|425.04|4770
1597658400000|2020-08-17 10:00:00|427.1|425.1|427.1|425.1|429.91|427.91|426.12|424.12|5205
1597662000000|2020-08-17 11:00:00|427.11|425.11|429.55|427.55|430.02|428.02|426.69|424.69|4567
1597665600000|2020-08-17 12:00:00|429.58|427.58|427.53|425.53|432.16|430.16|426.23|424.23|4252
1597669200000|2020-08-17 13:00:00|427.47|425.47|431.17|429.17|433.82|431.82|425.2|423.2|6345
1597672800000|2020-08-17 14:00:00|431.15|429.15|432.91|430.91|433.75|431.75|428.63|426.63|5868
1597676400000|2020-08-17 15:00:00|432.95|430.95|442.53|440.53|442.78|440.78|430.49|428.49|6618
1597680000000|2020-08-17 16:00:00|442.63|440.63|441.06|439.06|448.09|446.09|439.64|437.64|6811
1597683600000|2020-08-17 17:00:00|441.08|439.08|442.98|440.98|444.19|442.19|440.91|438.91|4168
1597687200000|2020-08-17 18:00:00|443.05|441.05|437.76|435.76|443.97|441.97|436.99|434.99|4364
1597690800000|2020-08-17 19:00:00|437.79|435.79|438.88|436.88|439.92|437.92|436.74|434.74|4773
1597694400000|2020-08-17 20:00:00|438.87|436.87|439.26|437.26|440.87|438.87|438.08|436.08|4242
1597698000000|2020-08-17 21:00:00|439.27|437.27|440.04|438.04|440.8|438.8|437.01|435.01|3778
1597701600000|2020-08-17 22:00:00|440.03|438.03|439.37|437.37|441.38|439.38|438.66|436.66|4148
1597705200000|2020-08-17 23:00:00|439.43|437.43|432.3|430.3|440.67|438.67|429.54|427.54|4604
1597708800000|2020-08-18 00:00:00|432.31|430.31|434.52|432.52|435.22|433.22|431.8|429.8|4959
1597712400000|2020-08-18 01:00:00|434.49|432.49|431.03|429.03|434.58|432.58|430.23|428.23|4973
1597716000000|2020-08-18 02:00:00|431.02|429.02|433.89|431.89|433.97|431.97|429.28|427.28|4780
1597719600000|2020-08-18 03:00:00|433.9|431.9|431.63|429.63|434|432|429.69|427.69|3698
1597723200000|2020-08-18 04:00:00|431.62|429.62|429.53|427.53|431.82|429.82|428.26|426.26|3310
1597726800000|2020-08-18 05:00:00|429.54|427.54|429.51|427.51|430.72|428.72|427.73|425.73|3158
1597730400000|2020-08-18 06:00:00|429.49|427.49|431.64|429.64|431.74|429.74|427.96|425.96|3520
1597734000000|2020-08-18 07:00:00|431.65|429.65|430.72|428.72|431.67|429.67|429.7|427.7|2864
1597737600000|2020-08-18 08:00:00|430.75|428.75|431.81|429.81|432.24|430.24|430.53|428.53|2609
1597741200000|2020-08-18 09:00:00|431.82|429.82|430.21|428.21|431.82|429.82|429.82|427.82|2812
1597744800000|2020-08-18 10:00:00|430.2|428.2|432.21|430.21|432.73|430.73|429.57|427.57|2869
1597748400000|2020-08-18 11:00:00|432.15|430.15|428.43|426.43|432.86|430.86|428.37|426.37|3131
1597752000000|2020-08-18 12:00:00|428.56|426.56|430.66|428.66|431.42|429.42|428.34|426.34|4644
1597755600000|2020-08-18 13:00:00|430.69|428.69|427.34|425.34|431.56|429.56|423.52|421.52|4861
1597759200000|2020-08-18 14:00:00|427.32|425.32|423.42|421.42|428.07|426.07|415.77|413.77|7205
1597762800000|2020-08-18 15:00:00|423.48|421.48|421.22|419.22|426.58|424.58|420.18|418.18|5385
1597766400000|2020-08-18 16:00:00|421.21|419.21|424.88|422.88|425.9|423.9|417.76|415.76|6328
1597770000000|2020-08-18 17:00:00|424.89|422.89|424.26|422.26|426.03|424.03|423.18|421.18|4593
1597773600000|2020-08-18 18:00:00|424.27|422.27|424.38|422.38|426.02|424.02|423.36|421.36|3925
1597777200000|2020-08-18 19:00:00|424.39|422.39|424.99|422.99|427.51|425.51|424.38|422.38|3487
1597780800000|2020-08-18 20:00:00|424.98|422.98|428.39|426.39|430.09|428.09|424.89|422.89|3877
1597784400000|2020-08-18 21:00:00|428.38|426.38|428.49|426.49|430.44|428.44|427.75|425.75|3332
1597788000000|2020-08-18 22:00:00|428.48|426.48|426.68|424.68|429.29|427.29|425.77|423.77|4123
1597791600000|2020-08-18 23:00:00|426.61|424.61|423.37|421.37|426.71|424.71|423.11|421.11|4529
1597795200000|2020-08-19 00:00:00|423.35|421.35|425.74|423.74|425.74|423.74|421.66|419.66|3796
1597798800000|2020-08-19 01:00:00|425.71|423.71|424.4|422.4|427.82|425.82|423.99|421.99|3233
1597802400000|2020-08-19 02:00:00|424.46|422.46|421.77|419.77|425.01|423.01|420.63|418.63|4199
1597806000000|2020-08-19 03:00:00|421.78|419.78|416.67|414.67|423.45|421.45|416.49|414.49|4516
1597809600000|2020-08-19 04:00:00|416.8|414.8|413.35|411.35|418.2|416.2|407.65|405.65|7382
1597813200000|2020-08-19 05:00:00|413.32|411.32|409.67|407.67|414.48|412.48|408.04|406.04|5662
1597816800000|2020-08-19 06:00:00|409.65|407.65|409.44|407.44|410.83|408.83|403.1|401.1|6867
1597820400000|2020-08-19 07:00:00|409.42|407.42|414.53|412.53|414.53|412.53|408.53|406.53|4260
1597824000000|2020-08-19 08:00:00|414.52|412.52|413.65|411.65|415.73|413.73|412.19|410.19|3661
1597827600000|2020-08-19 09:00:00|413.66|411.66|414.41|412.41|417.16|415.16|413.66|411.66|3175
1597831200000|2020-08-19 10:00:00|414.44|412.44|413.45|411.45|414.84|412.84|409.97|407.97|4426
1597834800000|2020-08-19 11:00:00|413.46|411.46|414.22|412.22|416.78|414.78|411.9|409.9|4586
1597838400000|2020-08-19 12:00:00|414.19|412.19|413.56|411.56|415.45|413.45|412.42|410.42|4222
1597842000000|2020-08-19 13:00:00|413.52|411.52|413.75|411.75|416.59|414.59|411.11|409.11|4650
1597845600000|2020-08-19 14:00:00|413.74|411.74|409.97|407.97|415.42|413.42|409.03|407.03|4505
1597849200000|2020-08-19 15:00:00|409.94|407.94|411|409|412.76|410.76|407.41|405.41|5951
1597852800000|2020-08-19 16:00:00|410.99|408.99|408.69|406.69|413.21|411.21|402.51|400.51|6714
1597856400000|2020-08-19 17:00:00|408.7|406.7|409.35|407.35|409.92|407.92|405.53|403.53|5116
1597860000000|2020-08-19 18:00:00|409.39|407.39|405.54|403.54|409.48|407.48|401.12|399.12|6381
1597863600000|2020-08-19 19:00:00|405.56|403.56|397.06|395.06|406.37|404.37|396.81|394.81|6613
1597867200000|2020-08-19 20:00:00|397.05|395.05|405.23|403.23|405.25|403.25|394.78|392.78|6551
1597870800000|2020-08-19 21:00:00|405.27|403.27|406.34|404.34|410.06|408.06|404.25|402.25|5351
1597874400000|2020-08-19 22:00:00|406.33|404.33|408.38|406.38|410.29|408.29|405.85|403.85|4721
1597878000000|2020-08-19 23:00:00|408.42|406.42|408.67|406.67|409.77|407.77|406.48|404.48|3793
1597881600000|2020-08-20 00:00:00|408.66|406.66|412.87|410.87|416.43|414.43|408.63|406.63|5703
1597885200000|2020-08-20 01:00:00|412.88|410.88|411.43|409.43|415.08|413.08|411.36|409.36|4340
1597888800000|2020-08-20 02:00:00|411.5|409.5|409.16|407.16|412.41|410.41|407.76|405.76|3764
1597892400000|2020-08-20 03:00:00|409.21|407.21|408.1|406.1|410.92|408.92|407.63|405.63|3662
1597896000000|2020-08-20 04:00:00|408.15|406.15|406.36|404.36|409.6|407.6|405.26|403.26|3682
1597899600000|2020-08-20 05:00:00|406.28|404.28|405.54|403.54|406.3|404.3|403.93|401.93|3525
1597903200000|2020-08-20 06:00:00|405.53|403.53|408.91|406.91|410.37|408.37|403.41|401.41|3786
1597906800000|2020-08-20 07:00:00|408.9|406.9|405.31|403.31|409.18|407.18|404.42|402.42|4004
1597910400000|2020-08-20 08:00:00|405.32|403.32|408.38|406.38|408.42|406.42|404.57|402.57|3222
1597914000000|2020-08-20 09:00:00|408.39|406.39|410.66|408.66|412.25|410.25|407.69|405.69|3662
1597917600000|2020-08-20 10:00:00|410.67|408.67|410.52|408.52|411.49|409.49|408.66|406.66|3844
1597921200000|2020-08-20 11:00:00|410.53|408.53|412.59|410.59|413.14|411.14|407.85|405.85|3437
1597924800000|2020-08-20 12:00:00|412.62|410.62|410.33|408.33|413.03|411.03|410.11|408.11|4005
1597928400000|2020-08-20 13:00:00|410.32|408.32|413.55|411.55|413.69|411.69|409.7|407.7|3945
1597932000000|2020-08-20 14:00:00|413.56|411.56|416.02|414.02|416.33|414.33|412.06|410.06|2747
1597935600000|2020-08-20 15:00:00|415.97|413.97|416.78|414.78|417.27|415.27|414.15|412.15|3885
1597939200000|2020-08-20 16:00:00|416.79|414.79|417.48|415.48|419.41|417.41|415.36|413.36|4656
1597942800000|2020-08-20 17:00:00|417.49|415.49|415.33|413.33|418.72|416.72|415.21|413.21|3713
1597946400000|2020-08-20 18:00:00|415.32|413.32|417.88|415.88|418.16|416.16|415.19|413.19|3730
1597950000000|2020-08-20 19:00:00|417.86|415.86|415.73|413.73|418.69|416.69|415.51|413.51|3367
1597953600000|2020-08-20 20:00:00|415.7|413.7|417.16|415.16|418.39|416.39|415.7|413.7|2554
1597957200000|2020-08-20 21:00:00|417.15|415.15|417.79|415.79|420.36|418.36|417.12|415.12|3628
1597960800000|2020-08-20 22:00:00|417.8|415.8|415.7|413.7|418.69|416.69|415.23|413.23|4419
1597964400000|2020-08-20 23:00:00|415.72|413.72|417.13|415.13|418.06|416.06|415.28|413.28|1976
1597968000000|2020-08-21 00:00:00|417.12|415.12|416.56|414.56|419.89|417.89|415.73|413.73|2377
1597971600000|2020-08-21 01:00:00|416.61|414.61|412.87|410.87|416.61|414.61|411.34|409.34|2383
1597975200000|2020-08-21 02:00:00|412.88|410.88|411.83|409.83|414.42|412.42|411.33|409.33|4248
1597978800000|2020-08-21 03:00:00|411.8|409.8|417.1|415.1|417.31|415.31|410.85|408.85|4260
1597982400000|2020-08-21 04:00:00|417.09|415.09|416.24|414.24|417.62|415.62|415.08|413.08|3434
1597986000000|2020-08-21 05:00:00|416.23|414.23|415.07|413.07|417.09|415.09|414.41|412.41|3214
1597989600000|2020-08-21 06:00:00|415.06|413.06|414.15|412.15|415.41|413.41|413.83|411.83|3715
1597993200000|2020-08-21 07:00:00|414.14|412.14|413.77|411.77|415.74|413.74|412.77|410.77|3515
1597996800000|2020-08-21 08:00:00|413.76|411.76|412.61|410.61|413.8|411.8|410.15|408.15|3045
1598000400000|2020-08-21 09:00:00|412.6|410.6|409.61|407.61|413.06|411.06|409.37|407.37|3077
1598004000000|2020-08-21 10:00:00|409.59|407.59|409.25|407.25|410.2|408.2|406.3|404.3|4321
1598007600000|2020-08-21 11:00:00|409.27|407.27|406.65|404.65|409.8|407.8|405.17|403.17|4034
1598011200000|2020-08-21 12:00:00|406.6|404.6|408.04|406.04|408.89|406.89|400.79|398.79|5702
1598014800000|2020-08-21 13:00:00|408.05|406.05|403.07|401.07|408.81|406.81|402.89|400.89|3846
1598018400000|2020-08-21 14:00:00|402.95|400.95|406.54|404.54|407.93|405.93|402.21|400.21|4858
1598022000000|2020-08-21 15:00:00|406.57|404.57|405.46|403.46|408.23|406.23|404.39|402.39|3382
1598025600000|2020-08-21 16:00:00|405.45|403.45|402.24|400.24|407.76|405.76|402.23|400.23|4628
1598029200000|2020-08-21 17:00:00|402.23|400.23|404.17|402.17|407.49|405.49|400.72|398.72|5672
1598032800000|2020-08-21 18:00:00|404.18|402.18|399.02|397.02|404.5|402.5|395.55|393.55|5806
1598036400000|2020-08-21 19:00:00|399.04|397.04|398.7|396.7|402.73|400.73|398.66|396.66|3634
1598040000000|2020-08-21 20:00:00|398.69|396.69|396.32|394.32|402.52|400.52|396.31|394.31|3710
1598079600000|2020-08-22 07:00:00|393.31|391.31|392.19|390.19|393.32|391.32|390.72|388.72|2788
1598083200000|2020-08-22 08:00:00|392.18|390.18|393.67|391.67|395.86|393.86|391.22|389.22|4152
1598086800000|2020-08-22 09:00:00|393.69|391.69|393.25|391.25|393.83|391.83|391.4|389.4|2881
1598090400000|2020-08-22 10:00:00|393.24|391.24|392.08|390.08|394.63|392.63|391.76|389.76|2614
1598094000000|2020-08-22 11:00:00|392.09|390.09|391.07|389.07|392.43|390.43|389.55|387.55|3265
1598097600000|2020-08-22 12:00:00|391.06|389.06|393.12|391.12|394.48|392.48|391.06|389.06|3402
1598101200000|2020-08-22 13:00:00|393.13|391.13|392.54|390.54|393.86|391.86|390.36|388.36|3584
1598104800000|2020-08-22 14:00:00|392.53|390.53|392.7|390.7|393.91|391.91|389.96|387.96|2914
1598108400000|2020-08-22 15:00:00|392.75|390.75|391.54|389.54|394.74|392.74|391.4|389.4|3198
1598112000000|2020-08-22 16:00:00|391.53|389.53|391.49|389.49|392.4|390.4|389.69|387.69|3268
1598115600000|2020-08-22 17:00:00|391.48|389.48|392.08|390.08|392.56|390.56|389.88|387.88|3031
1598119200000|2020-08-22 18:00:00|392.09|390.09|391.67|389.67|392.8|390.8|391.29|389.29|2868
1598122800000|2020-08-22 19:00:00|391.68|389.68|390.22|388.22|391.92|389.92|390.01|388.01|2381
1598126400000|2020-08-22 20:00:00|390.24|388.24|389.97|387.97|390.48|388.48|388.51|386.51|2517
1598130000000|2020-08-22 21:00:00|389.98|387.98|394.77|392.77|394.8|392.8|389.73|387.73|2242
1598133600000|2020-08-22 22:00:00|394.81|392.81|394.4|392.4|396.01|394.01|393.26|391.26|4075
1598137200000|2020-08-22 23:00:00|394.25|392.25|396.69|394.69|397.96|395.96|393.67|391.67|4077
1598079600000|2020-08-22 07:00:00|393.31|391.31|392.19|390.19|393.32|391.32|390.72|388.72|2788
1598083200000|2020-08-22 08:00:00|392.18|390.18|393.67|391.67|395.86|393.86|391.22|389.22|4152
1598086800000|2020-08-22 09:00:00|393.69|391.69|393.25|391.25|393.83|391.83|391.4|389.4|2881
1598090400000|2020-08-22 10:00:00|393.24|391.24|392.08|390.08|394.63|392.63|391.76|389.76|2614
1598094000000|2020-08-22 11:00:00|392.09|390.09|391.07|389.07|392.43|390.43|389.55|387.55|3265
1598097600000|2020-08-22 12:00:00|391.06|389.06|393.12|391.12|394.48|392.48|391.06|389.06|3402
1598101200000|2020-08-22 13:00:00|393.13|391.13|392.54|390.54|393.86|391.86|390.36|388.36|3584
1598104800000|2020-08-22 14:00:00|392.53|390.53|392.7|390.7|393.91|391.91|389.96|387.96|2914
1598108400000|2020-08-22 15:00:00|392.75|390.75|391.54|389.54|394.74|392.74|391.4|389.4|3198
1598112000000|2020-08-22 16:00:00|391.53|389.53|391.49|389.49|392.4|390.4|389.69|387.69|3268
1598115600000|2020-08-22 17:00:00|391.48|389.48|392.08|390.08|392.56|390.56|389.88|387.88|3031
1598119200000|2020-08-22 18:00:00|392.09|390.09|391.67|389.67|392.8|390.8|391.29|389.29|2868
1598122800000|2020-08-22 19:00:00|391.68|389.68|390.22|388.22|391.92|389.92|390.01|388.01|2381
1598126400000|2020-08-22 20:00:00|390.24|388.24|389.97|387.97|390.48|388.48|388.51|386.51|2517
1598130000000|2020-08-22 21:00:00|389.98|387.98|394.77|392.77|394.8|392.8|389.73|387.73|2242
1598133600000|2020-08-22 22:00:00|394.81|392.81|394.4|392.4|396.01|394.01|393.26|391.26|4075
1598137200000|2020-08-22 23:00:00|394.25|392.25|396.69|394.69|397.96|395.96|393.67|391.67|4077
1598140800000|2020-08-23 00:00:00|396.68|394.68|394.44|392.44|398.24|396.24|393.28|391.28|4477
1598144400000|2020-08-23 01:00:00|394.47|392.47|394.69|392.69|395.02|393.02|393.09|391.09|3874
1598148000000|2020-08-23 02:00:00|394.7|392.7|392.28|390.28|394.91|392.91|391.86|389.86|3042
1598151600000|2020-08-23 03:00:00|392.29|390.29|391.12|389.12|392.95|390.95|390.16|388.16|3010
1598155200000|2020-08-23 04:00:00|391.08|389.08|390.34|388.34|391.34|389.34|389.72|387.72|2412
1598158800000|2020-08-23 05:00:00|390.35|388.35|390.16|388.16|390.72|388.72|388.76|386.76|2499
1598162400000|2020-08-23 06:00:00|390.17|388.17|392.78|390.78|393.56|391.56|389.85|387.85|2979
1598166000000|2020-08-23 07:00:00|392.76|390.76|392.12|390.12|393.36|391.36|391.71|389.71|1829
1598169600000|2020-08-23 08:00:00|392.11|390.11|390.29|388.29|392.53|390.53|389.93|387.93|2382
1598173200000|2020-08-23 09:00:00|390.27|388.27|390.94|388.94|391.83|389.83|389.85|387.85|3161
1598176800000|2020-08-23 10:00:00|390.93|388.93|387.52|385.52|390.96|388.96|386.92|384.92|3605
1598180400000|2020-08-23 11:00:00|387.53|385.53|385.24|383.24|389.24|387.24|384.77|382.77|3741
1598184000000|2020-08-23 12:00:00|385.21|383.21|388.17|386.17|388.29|386.29|384.77|382.77|3647
1598187600000|2020-08-23 13:00:00|388.16|386.16|390.01|388.01|393.69|391.69|386.86|384.86|4563
1598191200000|2020-08-23 14:00:00|390|388|390.89|388.89|391.07|389.07|389.39|387.39|3195
1598194800000|2020-08-23 15:00:00|390.9|388.9|393.69|391.69|394.05|392.05|390.51|388.51|3392
1598198400000|2020-08-23 16:00:00|393.7|391.7|391.06|389.06|393.83|391.83|390.4|388.4|3576
1598202000000|2020-08-23 17:00:00|391.05|389.05|391.07|389.07|392.27|390.27|390.09|388.09|3322
1598205600000|2020-08-23 18:00:00|391.06|389.06|392.92|390.92|393.66|391.66|390.55|388.55|3101
1598209200000|2020-08-23 19:00:00|392.93|390.93|395.11|393.11|395.53|393.53|391.86|389.86|3109
1598212800000|2020-08-23 20:00:00|395.16|393.16|393.89|391.89|396.52|394.52|393.72|391.72|3348
1598216400000|2020-08-23 21:00:00|393.9|391.9|394.49|392.49|394.58|392.58|393.11|391.11|3526
1598220000000|2020-08-23 22:00:00|394.5|392.5|392.32|390.32|394.84|392.84|391.93|389.93|2259
1598223600000|2020-08-23 23:00:00|392.36|390.36|391.81|389.81|393.88|391.88|391.41|389.41|2852
1598227200000|2020-08-24 00:00:00|391.8|389.8|391.1|389.1|392.05|390.05|388.78|386.78|3720
1598230800000|2020-08-24 01:00:00|391.11|389.11|390.59|388.59|391.52|389.52|389.64|387.64|2961
1598234400000|2020-08-24 02:00:00|390.58|388.58|392.23|390.23|393.56|391.56|390.5|388.5|3764
1598238000000|2020-08-24 03:00:00|392.22|390.22|394.25|392.25|395.01|393.01|392.09|390.09|3702
1598241600000|2020-08-24 04:00:00|394.23|392.23|393.62|391.62|394.8|392.8|392.72|390.72|2505
1598245200000|2020-08-24 05:00:00|393.67|391.67|393.72|391.72|394.04|392.04|392.76|390.76|2463
1598248800000|2020-08-24 06:00:00|393.71|391.71|397.13|395.13|397.22|395.22|393.12|391.12|3181
1598252400000|2020-08-24 07:00:00|397.15|395.15|399.52|397.52|399.99|397.99|397.15|395.15|3647
1598256000000|2020-08-24 08:00:00|399.53|397.53|405.95|403.95|408.4|406.4|399.51|397.51|4666
1598259600000|2020-08-24 09:00:00|405.94|403.94|406.18|404.18|406.8|404.8|404.64|402.64|3240
1598263200000|2020-08-24 10:00:00|406.19|404.19|406.45|404.45|407.45|405.45|404.98|402.98|2907
1598266800000|2020-08-24 11:00:00|406.44|404.44|407.9|405.9|409.51|407.51|406.44|404.44|3981
1598270400000|2020-08-24 12:00:00|407.91|405.91|406.62|404.62|409.6|407.6|406.57|404.57|3609
1598274000000|2020-08-24 13:00:00|406.63|404.63|406.62|404.62|409.01|407.01|406.62|404.62|2948
1598277600000|2020-08-24 14:00:00|406.6|404.6|403.42|401.42|407.64|405.64|403.37|401.37|3603
1598281200000|2020-08-24 15:00:00|403.41|401.41|404.06|402.06|404.76|402.76|401.91|399.91|4181
1598284800000|2020-08-24 16:00:00|404.07|402.07|405.51|403.51|406.65|404.65|403|401|3269
1598288400000|2020-08-24 17:00:00|405.52|403.52|404.22|402.22|405.72|403.72|403.61|401.61|2538
1598292000000|2020-08-24 18:00:00|404.21|402.21|402.78|400.78|405.2|403.2|401.29|399.29|3342
1598295600000|2020-08-24 19:00:00|402.77|400.77|404.39|402.39|404.84|402.84|399.48|397.48|3560
1598299200000|2020-08-24 20:00:00|404.38|402.38|402.42|400.42|404.86|402.86|401.9|399.9|3366
1598302800000|2020-08-24 21:00:00|402.43|400.43|407.75|405.75|409.28|407.28|401.88|399.88|4123
1598306400000|2020-08-24 22:00:00|407.77|405.77|407.76|405.76|409.15|407.15|406.54|404.54|3197
1598310000000|2020-08-24 23:00:00|407.8|405.8|409.07|407.07|411.46|409.46|407.02|405.02|3450
1598313600000|2020-08-25 00:00:00|409.08|407.08|406.54|404.54|410.23|408.23|405.78|403.78|3504
1598317200000|2020-08-25 01:00:00|406.42|404.42|407.16|405.16|407.88|405.88|406|404|2400
1598320800000|2020-08-25 02:00:00|407.17|405.17|402.37|400.37|407.17|405.17|402|400|3846
1598324400000|2020-08-25 03:00:00|402.39|400.39|402.47|400.47|403.64|401.64|401.58|399.58|2495
1598328000000|2020-08-25 04:00:00|402.48|400.48|402.97|400.97|403.48|401.48|401.1|399.1|2493
1598331600000|2020-08-25 05:00:00|402.99|400.99|401.5|399.5|404.04|402.04|401.39|399.39|2611
1598335200000|2020-08-25 06:00:00|401.51|399.51|398.08|396.08|401.62|399.62|397.31|395.31|3063
1598338800000|2020-08-25 07:00:00|398.07|396.07|396.09|394.09|398.07|396.07|393.15|391.15|3153
1598342400000|2020-08-25 08:00:00|396.12|394.12|394.83|392.83|396.3|394.3|390.93|388.93|4060
1598346000000|2020-08-25 09:00:00|394.8|392.8|396.19|394.19|396.65|394.65|394.13|392.13|3740
1598349600000|2020-08-25 10:00:00|396.2|394.2|398.79|396.79|399.76|397.76|395.1|393.1|2914
1598353200000|2020-08-25 11:00:00|398.82|396.82|396.16|394.16|399.37|397.37|396.07|394.07|3573
1598356800000|2020-08-25 12:00:00|396.19|394.19|390.38|388.38|396.23|394.23|388.9|386.9|6063
1598360400000|2020-08-25 13:00:00|390.35|388.35|390.79|388.79|392.94|390.94|388.94|386.94|5434
1598364000000|2020-08-25 14:00:00|390.8|388.8|385.26|383.26|390.8|388.8|382.77|380.77|5596
1598367600000|2020-08-25 15:00:00|385.27|383.27|386.69|384.69|387.16|385.16|381.43|379.43|5078
1598371200000|2020-08-25 16:00:00|386.68|384.68|375.94|373.94|387.72|385.72|373.09|371.09|5506
1598374800000|2020-08-25 17:00:00|376.08|374.08|374.64|372.64|377.64|375.64|371.14|369.14|7577
1598378400000|2020-08-25 18:00:00|374.65|372.65|381.22|379.22|382.77|380.77|371.16|369.16|7235
1598382000000|2020-08-25 19:00:00|381.23|379.23|380.73|378.73|383.66|381.66|378.99|376.99|4439
1598385600000|2020-08-25 20:00:00|380.72|378.72|378.59|376.59|382.46|380.46|377.12|375.12|4962
1598389200000|2020-08-25 21:00:00|378.58|376.58|380.02|378.02|382.03|380.03|378.58|376.58|2920
1598392800000|2020-08-25 22:00:00|380.03|378.03|383.8|381.8|385.35|383.35|379.93|377.93|4051
1598396400000|2020-08-25 23:00:00|383.86|381.86|384.28|382.28|385.95|383.95|382.82|380.82|3046
1598400000000|2020-08-26 00:00:00|384.22|382.22|380.36|378.36|384.31|382.31|378.85|376.85|2381
1598403600000|2020-08-26 01:00:00|380.41|378.41|383.55|381.55|385.16|383.16|380.41|378.41|2852
1598407200000|2020-08-26 02:00:00|383.56|381.56|388.26|386.26|388.77|386.77|383.56|381.56|3479
1598410800000|2020-08-26 03:00:00|388.25|386.25|387.4|385.4|388.87|386.87|384.85|382.85|2765
1598414400000|2020-08-26 04:00:00|387.41|385.41|386.07|384.07|388.59|386.59|385.81|383.81|2899
1598418000000|2020-08-26 05:00:00|386.04|384.04|386.12|384.12|388.38|386.38|385.98|383.98|2399
1598421600000|2020-08-26 06:00:00|386.13|384.13|381.77|379.77|386.39|384.39|381.18|379.18|3374
1598425200000|2020-08-26 07:00:00|381.78|379.78|382.38|380.38|383.98|381.98|380.45|378.45|3330
1598428800000|2020-08-26 08:00:00|382.41|380.41|383.13|381.13|384.95|382.95|381.31|379.31|3025
1598432400000|2020-08-26 09:00:00|383.12|381.12|382.54|380.54|384.5|382.5|381.98|379.98|2781
1598436000000|2020-08-26 10:00:00|382.55|380.55|383.57|381.57|386.72|384.72|382.55|380.55|2484
1598439600000|2020-08-26 11:00:00|383.58|381.58|383.47|381.47|386.37|384.37|383.12|381.12|2103
1598443200000|2020-08-26 12:00:00|383.46|381.46|380.65|378.65|386.05|384.05|378.8|376.8|4427
1598446800000|2020-08-26 13:00:00|380.66|378.66|385.49|383.49|386.29|384.29|378.71|376.71|4235
1598450400000|2020-08-26 14:00:00|385.5|383.5|387.66|385.66|390.42|388.42|385.5|383.5|5290
1598454000000|2020-08-26 15:00:00|387.65|385.65|391.69|389.69|391.69|389.69|387.65|385.65|2908
1598457600000|2020-08-26 16:00:00|391.59|389.59|390.03|388.03|394.43|392.43|389.8|387.8|4436
1598461200000|2020-08-26 17:00:00|390.04|388.04|389.53|387.53|391.07|389.07|389.17|387.17|3204
1598464800000|2020-08-26 18:00:00|389.51|387.51|388.74|386.74|391.23|389.23|388.62|386.62|2304
1598468400000|2020-08-26 19:00:00|388.75|386.75|388.31|386.31|389.7|387.7|387.61|385.61|2683
1598472000000|2020-08-26 20:00:00|388.3|386.3|390.73|388.73|390.76|388.76|388.18|386.18|2779
1598475600000|2020-08-26 21:00:00|390.72|388.72|389.18|387.18|391.53|389.53|388.93|386.93|3004
1598479200000|2020-08-26 22:00:00|389.13|387.13|387.05|385.05|389.66|387.66|386.49|384.49|3510
1598482800000|2020-08-26 23:00:00|387.11|385.11|387.01|385.01|388.44|386.44|386.53|384.53|3002
1598486400000|2020-08-27 00:00:00|387|385|389.36|387.36|390.3|388.3|386.67|384.67|3544
1598490000000|2020-08-27 01:00:00|389.39|387.39|386.68|384.68|389.59|387.59|386.43|384.43|3474
1598493600000|2020-08-27 02:00:00|386.65|384.65|384.47|382.47|386.96|384.96|384.09|382.09|3831
1598497200000|2020-08-27 03:00:00|384.45|382.45|385.15|383.15|386.21|384.21|384.4|382.4|3350
1598500800000|2020-08-27 04:00:00|385.14|383.14|383.97|381.97|386.62|384.62|383.96|381.96|2641
1598504400000|2020-08-27 05:00:00|383.98|381.98|382.53|380.53|384.86|382.86|381.54|379.54|3043
1598508000000|2020-08-27 06:00:00|382.54|380.54|386.07|384.07|387.01|385.01|382.31|380.31|2718
1598511600000|2020-08-27 07:00:00|386.05|384.05|386.82|384.82|387.6|385.6|385.38|383.38|2131
1598515200000|2020-08-27 08:00:00|386.81|384.81|384.62|382.62|386.81|384.81|384.52|382.52|1734
1598518800000|2020-08-27 09:00:00|384.61|382.61|388.02|386.02|388.74|386.74|383.86|381.86|2890
1598522400000|2020-08-27 10:00:00|388.04|386.04|385.05|383.05|388.97|386.97|384.38|382.38|2450
1598526000000|2020-08-27 11:00:00|385.04|383.04|383.11|381.11|386.34|384.34|383.1|381.1|3015
1598529600000|2020-08-27 12:00:00|383.08|381.08|386.69|384.69|387.67|385.67|382.07|380.07|4200
1598533200000|2020-08-27 13:00:00|386.73|384.73|389.62|387.62|398.05|396.05|385.8|383.8|7167
1598536800000|2020-08-27 14:00:00|389.63|387.63|384.27|382.27|390.7|388.7|382.67|380.67|6412
1598540400000|2020-08-27 15:00:00|384.26|382.26|384.95|382.95|386.05|384.05|383.79|381.79|3546
1598544000000|2020-08-27 16:00:00|384.96|382.96|379.1|377.1|387.76|385.76|378.68|376.68|4705
1598547600000|2020-08-27 17:00:00|379.09|377.09|378.01|376.01|379.48|377.48|372.51|370.51|7655
1598551200000|2020-08-27 18:00:00|378.02|376.02|381.61|379.61|382.87|380.87|376.96|374.96|4227
1598554800000|2020-08-27 19:00:00|381.62|379.62|378.98|376.98|381.64|379.64|378.58|376.58|3396
1598558400000|2020-08-27 20:00:00|378.97|376.97|380.64|378.64|382.98|380.98|377.85|375.85|2921
1598562000000|2020-08-27 21:00:00|380.63|378.63|383.57|381.57|383.59|381.59|380.08|378.08|2334
1598565600000|2020-08-27 22:00:00|383.58|381.58|380.25|378.25|384.43|382.43|380.04|378.04|3139
1598569200000|2020-08-27 23:00:00|380.29|378.29|384.26|382.26|384.68|382.68|380.29|378.29|3011
1598572800000|2020-08-28 00:00:00|384.21|382.21|384.85|382.85|384.85|382.85|380.82|378.82|2743
1598576400000|2020-08-28 01:00:00|384.87|382.87|387.87|385.87|388.12|386.12|384.51|382.51|3525
1598580000000|2020-08-28 02:00:00|387.9|385.9|387.05|385.05|388.48|386.48|386.23|384.23|3290
1598583600000|2020-08-28 03:00:00|387.06|385.06|388.37|386.37|389.54|387.54|386.74|384.74|3046
1598587200000|2020-08-28 04:00:00|388.38|386.38|389.2|387.2|389.33|387.33|387.45|385.45|2503
1598590800000|2020-08-28 05:00:00|389.21|387.21|389.45|387.45|390.06|388.06|387.64|385.64|2611
1598594400000|2020-08-28 06:00:00|389.46|387.46|392.11|390.11|392.9|390.9|388.36|386.36|3322
1598598000000|2020-08-28 07:00:00|392.1|390.1|388.22|386.22|392.67|390.67|387.88|385.88|2542
1598601600000|2020-08-28 08:00:00|388.23|386.23|388.72|386.72|390.02|388.02|387.51|385.51|2315
1598605200000|2020-08-28 09:00:00|388.71|386.71|393.06|391.06|393.41|391.41|388.63|386.63|2806
1598608800000|2020-08-28 10:00:00|393.05|391.05|392.52|390.52|393.43|391.43|390.72|388.72|2574
1598612400000|2020-08-28 11:00:00|392.49|390.49|394.69|392.69|395.34|393.34|391.41|389.41|2702
1598616000000|2020-08-28 12:00:00|394.74|392.74|392.32|390.32|395.05|393.05|391.37|389.37|2520
1598619600000|2020-08-28 13:00:00|392.26|390.26|393.35|391.35|393.36|391.36|391.64|389.64|1918
1598623200000|2020-08-28 14:00:00|393.36|391.36|392.68|390.68|394.43|392.43|391.19|389.19|3121
1598626800000|2020-08-28 15:00:00|392.7|390.7|397.38|395.38|398.11|396.11|392.7|390.7|3999
1598630400000|2020-08-28 16:00:00|397.4|395.4|396.74|394.74|398.93|396.93|396.27|394.27|3089
1598634000000|2020-08-28 17:00:00|396.75|394.75|394.85|392.85|397.71|395.71|394.11|392.11|2720
1598637600000|2020-08-28 18:00:00|394.84|392.84|395.99|393.99|396.79|394.79|394.49|392.49|2613
1598641200000|2020-08-28 19:00:00|395.98|393.98|397.28|395.28|398.9|396.9|395.93|393.93|2227
1598644800000|2020-08-28 20:00:00|397.27|395.27|395.03|393.03|397.27|395.27|394.88|392.88|1257
1598684400000|2020-08-29 07:00:00|400.8|398.8|404.6|402.6|405.35|403.35|399.68|397.68|1459
1598688000000|2020-08-29 08:00:00|404.63|402.63|403.33|401.33|405.14|403.14|402.57|400.57|1400
1598691600000|2020-08-29 09:00:00|403.34|401.34|404.06|402.06|405.01|403.01|402.53|400.53|1302
1598695200000|2020-08-29 10:00:00|404.07|402.07|398.68|396.68|404.45|402.45|398.68|396.68|2001
1598698800000|2020-08-29 11:00:00|398.67|396.67|398.94|396.94|400.2|398.2|397.69|395.69|1789
1598702400000|2020-08-29 12:00:00|398.93|396.93|399.8|397.8|400.77|398.77|398.75|396.75|1093
1598706000000|2020-08-29 13:00:00|399.79|397.79|397.28|395.28|400.3|398.3|396.81|394.81|1441
1598709600000|2020-08-29 14:00:00|397.26|395.26|400.52|398.52|400.71|398.71|397.19|395.19|1307
1598713200000|2020-08-29 15:00:00|400.53|398.53|403.42|401.42|403.77|401.77|399.97|397.97|2016
1598716800000|2020-08-29 16:00:00|403.47|401.47|403.45|401.45|404.37|402.37|401.8|399.8|2100
1598720400000|2020-08-29 17:00:00|403.46|401.46|402.68|400.68|405.28|403.28|402.58|400.58|1675
1598724000000|2020-08-29 18:00:00|402.66|400.66|404.71|402.71|405.59|403.59|402.62|400.62|1272
1598727600000|2020-08-29 19:00:00|404.72|402.72|403.93|401.93|406.79|404.79|403.59|401.59|1781
1598731200000|2020-08-29 20:00:00|403.95|401.95|406.22|404.22|406.26|404.26|403.95|401.95|1245
1598734800000|2020-08-29 21:00:00|406.27|404.27|405.7|403.7|406.7|404.7|404.31|402.31|1198
1598738400000|2020-08-29 22:00:00|405.72|403.72|401.77|399.77|405.98|403.98|401.33|399.33|1331
1598742000000|2020-08-29 23:00:00|401.76|399.76|399.64|397.64|403.56|401.56|399.41|397.41|1742
1598745600000|2020-08-30 00:00:00|399.69|397.69|402.37|400.37|402.76|400.76|399.49|397.49|1580
1598749200000|2020-08-30 01:00:00|402.35|400.35|407.35|405.35|407.93|405.93|401.91|399.91|2614
1598752800000|2020-08-30 02:00:00|407.34|405.34|406.59|404.59|407.58|405.58|405.26|403.26|1871
1598756400000|2020-08-30 03:00:00|406.62|404.62|406.06|404.06|406.8|404.8|404.66|402.66|1625
1598760000000|2020-08-30 04:00:00|406.03|404.03|405.11|403.11|406.66|404.66|404.62|402.62|1561
1598763600000|2020-08-30 05:00:00|405.09|403.09|404.99|402.99|405.84|403.84|404.02|402.02|1462
1598767200000|2020-08-30 06:00:00|404.98|402.98|405.1|403.1|406.26|404.26|404.35|402.35|1258
1598770800000|2020-08-30 07:00:00|405.18|403.18|406.54|404.54|406.95|404.95|404.87|402.87|940
1598774400000|2020-08-30 08:00:00|406.38|404.38|404.18|402.18|407.43|405.43|404.05|402.05|1497
1598778000000|2020-08-30 09:00:00|404.2|402.2|405.84|403.84|406.67|404.67|403.87|401.87|1213
1598781600000|2020-08-30 10:00:00|405.83|403.83|404.77|402.77|405.93|403.93|404.28|402.28|1077
1598785200000|2020-08-30 11:00:00|404.76|402.76|407.75|405.75|408.32|406.32|404.34|402.34|1707
1598788800000|2020-08-30 12:00:00|407.74|405.74|408.31|406.31|409.55|407.55|406.17|404.17|2459
1598792400000|2020-08-30 13:00:00|408.32|406.32|415.06|413.06|415.88|413.88|408.3|406.3|2938
1598796000000|2020-08-30 14:00:00|415.11|413.11|415.68|413.68|416.73|414.73|412.83|410.83|2269
1598799600000|2020-08-30 15:00:00|415.77|413.77|417.63|415.63|419.17|417.17|414.72|412.72|2755
1598803200000|2020-08-30 16:00:00|417.69|415.69|424.38|422.38|424.94|422.94|416.01|414.01|3482
1598806800000|2020-08-30 17:00:00|424.37|422.37|424.82|422.82|426.53|424.53|423.37|421.37|3073
1598810400000|2020-08-30 18:00:00|424.81|422.81|427.79|425.79|427.79|425.79|423.67|421.67|2027
1598814000000|2020-08-30 19:00:00|427.8|425.8|425.99|423.99|428.91|426.91|425.87|423.87|2229
1598817600000|2020-08-30 20:00:00|426|424|424.06|422.06|427.27|425.27|421.57|419.57|2518
1598821200000|2020-08-30 21:00:00|424.05|422.05|422.81|420.81|425.81|423.81|421.46|419.46|962
1598824800000|2020-08-30 22:00:00|422.76|420.76|424.79|422.79|425.09|423.09|422.18|420.18|1553
1598828400000|2020-08-30 23:00:00|424.8|422.8|429.88|427.88|430.76|428.76|424.77|422.77|2602
1598832000000|2020-08-31 00:00:00|429.87|427.87|427.03|425.03|431.4|429.4|426.72|424.72|1879
1598835600000|2020-08-31 01:00:00|427.01|425.01|427.82|425.82|428.57|426.57|425.18|423.18|1578
1598839200000|2020-08-31 02:00:00|427.81|425.81|426.42|424.42|428.8|426.8|426.31|424.31|1127
1598842800000|2020-08-31 03:00:00|426.41|424.41|426.1|424.1|427.57|425.57|425.26|423.26|929
1598846400000|2020-08-31 04:00:00|426.09|424.09|425.57|423.57|428.83|426.83|425.32|423.32|1155
1598850000000|2020-08-31 05:00:00|425.55|423.55|424.01|422.01|426.67|424.67|423.73|421.73|1021
1598853600000|2020-08-31 06:00:00|423.86|421.86|425.04|423.04|425.23|423.23|421.11|419.11|1279
1598857200000|2020-08-31 07:00:00|425.06|423.06|421.98|419.98|425.07|423.07|419.19|417.19|1576
1598860800000|2020-08-31 08:00:00|421.97|419.97|421.37|419.37|422.66|420.66|419.67|417.67|1584
1598864400000|2020-08-31 09:00:00|421.31|419.31|423.07|421.07|424.73|422.73|420.52|418.52|1268
1598868000000|2020-08-31 10:00:00|423.03|421.03|427.95|425.95|428.78|426.78|422.35|420.35|1598
1598871600000|2020-08-31 11:00:00|427.94|425.94|433.3|431.3|435.73|433.73|427.33|425.33|2024
1598875200000|2020-08-31 12:00:00|433.42|431.42|437.22|435.22|439.28|437.28|432.2|430.2|2065
1598878800000|2020-08-31 13:00:00|437.24|435.24|435.2|433.2|440.12|438.12|434.18|432.18|2467
1598882400000|2020-08-31 14:00:00|435.21|433.21|436.51|434.51|436.93|434.93|432.39|430.39|2116
1598886000000|2020-08-31 15:00:00|436.33|434.33|435.23|433.23|436.65|434.65|433.22|431.22|1880
1598889600000|2020-08-31 16:00:00|435.35|433.35|434.09|432.09|436.84|434.84|433.74|431.74|1508
1598893200000|2020-08-31 17:00:00|434.12|432.12|435.27|433.27|435.53|433.53|432.69|430.69|1176
1598896800000|2020-08-31 18:00:00|435.22|433.22|438|436|439.68|437.68|435.05|433.05|1534
1598900400000|2020-08-31 19:00:00|438.01|436.01|438.09|436.09|439.51|437.51|436.51|434.51|1266
1598904000000|2020-08-31 20:00:00|437.96|435.96|433.33|431.33|439.39|437.39|430.31|428.31|2009
1598907600000|2020-08-31 21:00:00|433.29|431.29|432|430|435.71|433.71|431.56|429.56|990
1598911200000|2020-08-31 22:00:00|431.95|429.95|436.41|434.41|438.41|436.41|431.08|429.08|1516
1598914800000|2020-08-31 23:00:00|436.37|434.37|434.94|432.94|438.99|436.99|434.9|432.9|3236
1598918400000|2020-09-01 00:00:00|434.97|432.97|434.4|432.4|436.52|434.52|430.65|428.65|4193
1598922000000|2020-09-01 01:00:00|434.41|432.41|437.32|435.32|437.93|435.93|433.98|431.98|2944
1598925600000|2020-09-01 02:00:00|437.33|435.33|437.96|435.96|438.45|436.45|435.95|433.95|2648
1598929200000|2020-09-01 03:00:00|437.98|435.98|444.79|442.79|445.45|443.45|437.25|435.25|4068
1598932800000|2020-09-01 04:00:00|444.78|442.78|446.5|444.5|448.43|446.43|443.37|441.37|4684
1598936400000|2020-09-01 05:00:00|446.54|444.54|456.5|454.5|456.53|454.53|444.38|442.38|3980
1598940000000|2020-09-01 06:00:00|456.59|454.59|464.89|462.89|467.45|465.45|456.18|454.18|7669
1598943600000|2020-09-01 07:00:00|464.9|462.9|464.56|462.56|466.64|464.64|459.58|457.58|5682
1598947200000|2020-09-01 08:00:00|464.57|462.57|462.36|460.36|465.06|463.06|459.21|457.21|3995
1598950800000|2020-09-01 09:00:00|462.37|460.37|471.83|469.83|473.65|471.65|460.74|458.74|5030
1598954400000|2020-09-01 10:00:00|471.81|469.81|472.48|470.48|474.56|472.56|469.05|467.05|5719
1598958000000|2020-09-01 11:00:00|472.53|470.53|470.1|468.1|472.79|470.79|466.92|464.92|4074
1598961600000|2020-09-01 12:00:00|470.12|468.12|471.16|469.16|473.01|471.01|467.81|465.81|3542
1598965200000|2020-09-01 13:00:00|471.17|469.17|469.96|467.96|472.36|470.36|469.01|467.01|3474
1598968800000|2020-09-01 14:00:00|469.97|467.97|473.98|471.98|473.98|471.98|462.39|460.39|4744
1598972400000|2020-09-01 15:00:00|473.95|471.95|483.3|481.3|487.23|485.23|473.77|471.77|7214
1598976000000|2020-09-01 16:00:00|483.33|481.33|479.83|477.83|484.54|482.54|476.3|474.3|6066
1598979600000|2020-09-01 17:00:00|479.85|477.85|476.32|474.32|481.27|479.27|475.37|473.37|4386
1598983200000|2020-09-01 18:00:00|476.33|474.33|479.38|477.38|480.5|478.5|476.13|474.13|3739
1598986800000|2020-09-01 19:00:00|479.35|477.35|477.06|475.06|480.88|478.88|476.22|474.22|2737
1598990400000|2020-09-01 20:00:00|477.05|475.05|483.2|481.2|483.69|481.69|477.05|475.05|2885
1598994000000|2020-09-01 21:00:00|483.18|481.18|484.4|482.4|486.57|484.57|481.64|479.64|3515
1598997600000|2020-09-01 22:00:00|484.38|482.38|482.63|480.63|489.77|487.77|480.94|478.94|5810
1599001200000|2020-09-01 23:00:00|482.65|480.65|476.69|474.69|485.8|483.8|473.27|471.27|4171
1599004800000|2020-09-02 00:00:00|476.67|474.67|469.77|467.77|480.12|478.12|467.57|465.57|5630
1599008400000|2020-09-02 01:00:00|469.76|467.76|472.38|470.38|475.41|473.41|466.47|464.47|4828
1599012000000|2020-09-02 02:00:00|472.39|470.39|471.16|469.16|474.94|472.94|469.14|467.14|4379
1599015600000|2020-09-02 03:00:00|471.19|469.19|471.05|469.05|473.52|471.52|470.1|468.1|3958
1599019200000|2020-09-02 04:00:00|471.04|469.04|477.17|475.17|479.69|477.69|470.81|468.81|3406
1599022800000|2020-09-02 05:00:00|477.18|475.18|477.77|475.77|482.34|480.34|476.69|474.69|3407
1599026400000|2020-09-02 06:00:00|477.76|475.76|474.92|472.92|477.76|475.76|472.28|470.28|5434
1599030000000|2020-09-02 07:00:00|474.91|472.91|468|466|475.1|473.1|467.19|465.19|4162
1599033600000|2020-09-02 08:00:00|468.01|466.01|469.93|467.93|471.3|469.3|464.54|462.54|4908
1599037200000|2020-09-02 09:00:00|469.91|467.91|472.27|470.27|473.14|471.14|469.3|467.3|3186
1599040800000|2020-09-02 10:00:00|472.24|470.24|460.49|458.49|472.51|470.51|458.5|456.5|5968
1599044400000|2020-09-02 11:00:00|460.48|458.48|443.15|441.15|460.48|458.48|424.62|422.59|9747
1599048000000|2020-09-02 12:00:00|443.16|441.16|445.24|443.24|449.55|447.55|439.42|437.42|6311
1599051600000|2020-09-02 13:00:00|445.22|443.22|442.91|440.91|449.57|447.57|441.17|439.17|6661
1599055200000|2020-09-02 14:00:00|442.88|440.88|432.23|430.23|443.86|441.86|427.86|425.86|7119
1599058800000|2020-09-02 15:00:00|432.19|430.19|433.89|431.89|439.22|437.22|430.86|428.86|7516
1599062400000|2020-09-02 16:00:00|433.91|431.91|428.9|426.9|437.61|435.61|422.46|420.46|8462
1599066000000|2020-09-02 17:00:00|428.92|426.92|432.96|430.96|435.29|433.29|427.64|425.64|5227
1599069600000|2020-09-02 18:00:00|432.95|430.95|437.92|435.92|437.96|435.96|430.19|428.19|5075
1599073200000|2020-09-02 19:00:00|437.93|435.93|437.28|435.28|439.31|437.31|434.27|432.27|4981
1599076800000|2020-09-02 20:00:00|437.26|435.26|437.42|435.42|438.81|436.81|432.65|430.65|5151
1599080400000|2020-09-02 21:00:00|437.41|435.41|439.55|437.55|439.69|437.69|436.41|434.41|3403
1599084000000|2020-09-02 22:00:00|439.54|437.54|443.61|441.61|446.09|444.09|437.53|435.53|4835
1599087600000|2020-09-02 23:00:00|443.63|441.63|441.1|439.1|444.55|442.55|440.04|438.04|3876
1599091200000|2020-09-03 00:00:00|441.09|439.09|445.55|443.55|447.38|445.38|439.17|437.17|4830
1599094800000|2020-09-03 01:00:00|445.61|443.61|449.82|447.82|449.93|447.93|443.25|441.25|4462
1599098400000|2020-09-03 02:00:00|449.81|447.81|449.3|447.3|452|450|447.31|445.31|4464
1599102000000|2020-09-03 03:00:00|449.29|447.29|444.38|442.38|450.37|448.37|441.86|439.86|5471
1599105600000|2020-09-03 04:00:00|444.34|442.34|436.52|434.52|446.93|444.93|434.76|432.76|5097
1599109200000|2020-09-03 05:00:00|436.51|434.51|433.59|431.59|438.43|436.43|431.58|429.58|6873
1599112800000|2020-09-03 06:00:00|433.58|431.58|429.18|427.18|436.22|434.22|427.68|425.68|6558
1599116400000|2020-09-03 07:00:00|429.21|427.21|438.36|436.36|438.99|436.99|425.49|423.49|6266
1599120000000|2020-09-03 08:00:00|438.37|436.37|438.65|436.65|440.1|438.1|435.06|433.06|5596
1599123600000|2020-09-03 09:00:00|438.67|436.67|432.41|430.41|439.09|437.09|432.16|430.16|4090
1599127200000|2020-09-03 10:00:00|432.4|430.4|426.18|424.18|433.87|431.87|423.83|421.83|6931
1599130800000|2020-09-03 11:00:00|426.16|424.16|424.32|422.32|430.78|428.78|422.47|420.47|8311
1599134400000|2020-09-03 12:00:00|424.31|422.31|413.4|411.4|427|425|401.6|399.6|10565
1599138000000|2020-09-03 13:00:00|413.37|411.37|419.82|417.82|419.95|417.95|408.83|406.83|7856
1599141600000|2020-09-03 14:00:00|419.81|417.81|413.76|411.76|419.98|417.98|410.47|408.47|7256
1599145200000|2020-09-03 15:00:00|413.79|411.79|404.6|402.6|413.79|411.79|393.74|391.74|10315
1599148800000|2020-09-03 16:00:00|404.63|402.63|393.16|391.16|408.83|406.83|392.98|390.98|9278
1599152400000|2020-09-03 17:00:00|393.14|391.14|401.5|399.5|406.99|404.99|393.14|391.14|9120
1599156000000|2020-09-03 18:00:00|401.51|399.51|399.62|397.62|404.41|402.41|395.46|393.46|7500
1599159600000|2020-09-03 19:00:00|399.61|397.61|403.05|401.05|405.96|403.96|397.06|395.06|7382
1599163200000|2020-09-03 20:00:00|403.04|401.04|407.29|405.29|409.04|407.04|402.45|400.45|5135
1599166800000|2020-09-03 21:00:00|407.3|405.3|403.46|401.46|408.59|406.59|400.23|398.23|4978
1599170400000|2020-09-03 22:00:00|403.47|401.47|397.5|395.5|405.02|403.02|396.23|394.23|6196
1599174000000|2020-09-03 23:00:00|397.43|395.43|383.25|381.25|397.47|395.47|373.82|371.82|10467
1599177600000|2020-09-04 00:00:00|383.24|381.24|390.21|388.21|392.91|390.91|376.07|374.07|9563
1599181200000|2020-09-04 01:00:00|390.18|388.18|388.77|386.77|391.76|389.76|386.65|384.65|6269
1599184800000|2020-09-04 02:00:00|388.76|386.76|388.05|386.05|389.5|387.5|381.6|379.6|6875
1599188400000|2020-09-04 03:00:00|388.04|386.04|384.3|382.3|389.89|387.89|384.08|382.08|4367
1599192000000|2020-09-04 04:00:00|384.35|382.35|388.5|386.5|390.02|388.02|384.19|382.19|5345
1599195600000|2020-09-04 05:00:00|388.49|386.49|389.42|387.42|390|388|385.5|383.5|3589
1599199200000|2020-09-04 06:00:00|389.41|387.41|383.95|381.95|389.85|387.85|383.75|381.75|4377
1599202800000|2020-09-04 07:00:00|383.94|381.94|387.37|385.37|387.82|385.82|376.98|374.98|5656
1599206400000|2020-09-04 08:00:00|387.36|385.36|397.13|395.13|398.92|396.92|387.27|385.27|6750
1599210000000|2020-09-04 09:00:00|397.15|395.15|401.51|399.51|401.73|399.73|394.17|392.17|5906
1599213600000|2020-09-04 10:00:00|401.5|399.5|396.83|394.83|401.57|399.57|396.5|394.5|5459
1599217200000|2020-09-04 11:00:00|396.82|394.82|396.24|394.24|397.6|395.6|391.84|389.84|5960
1599220800000|2020-09-04 12:00:00|396.26|394.26|396.04|394.04|398.73|396.73|392.37|390.37|5280
1599224400000|2020-09-04 13:00:00|396.07|394.07|392.8|390.8|400.18|398.18|392.8|390.8|6077
1599228000000|2020-09-04 14:00:00|392.74|390.74|383.74|381.74|394.19|392.19|361.72|359.72|9963
1599231600000|2020-09-04 15:00:00|383.79|381.79|385.4|383.4|386.62|384.62|373.06|371.06|9480
1599235200000|2020-09-04 16:00:00|385.55|383.55|386.42|384.42|389.28|387.28|377.93|375.93|8142
1599238800000|2020-09-04 17:00:00|386.43|384.43|385.07|383.07|387.09|385.09|381.13|379.13|6545
1599242400000|2020-09-04 18:00:00|385.06|383.06|388.8|386.8|388.8|386.8|379.8|377.8|6972
1599246000000|2020-09-04 19:00:00|388.79|386.79|392.84|390.84|393.87|391.87|386.42|384.42|6727
1599249600000|2020-09-04 20:00:00|392.86|390.86|392.44|390.44|393.75|391.75|388.77|386.77|5105
1599289200000|2020-09-05 07:00:00|384.1|382.1|381.75|379.75|385.71|383.71|379.43|377.43|3874
1599292800000|2020-09-05 08:00:00|381.76|379.76|373.71|371.71|381.76|379.76|373.69|371.69|5660
1599296400000|2020-09-05 09:00:00|373.68|371.68|368.11|366.11|376.79|374.79|367.86|365.86|7118
1599300000000|2020-09-05 10:00:00|367.96|365.96|363.78|361.78|371.81|369.81|363.66|361.66|8226
1599303600000|2020-09-05 11:00:00|363.82|361.82|357.28|355.28|366.66|364.66|349.24|347.24|9623
1599307200000|2020-09-05 12:00:00|357.29|355.29|337.28|335.28|361.37|359.37|336.46|334.46|11135
1599310800000|2020-09-05 13:00:00|337.24|335.24|357.57|355.57|357.61|355.61|337.03|335.03|9822
1599314400000|2020-09-05 14:00:00|357.56|355.56|358.21|356.21|359.66|357.66|353.03|351.03|8216
1599318000000|2020-09-05 15:00:00|358.19|356.19|358.28|356.28|361.05|359.05|354.83|352.83|7962
1599321600000|2020-09-05 16:00:00|358.27|356.27|353.54|351.54|360.59|358.59|340.72|338.72|9152
1599325200000|2020-09-05 17:00:00|353.53|351.53|341.54|339.54|355.23|353.23|336.29|334.29|10882
1599328800000|2020-09-05 18:00:00|341.55|339.55|326.64|324.64|346.02|344.02|312.19|310.19|11497
1599332400000|2020-09-05 19:00:00|326.63|324.63|324.1|322.1|334.87|332.87|312.6|310.6|11861
1599336000000|2020-09-05 20:00:00|324.23|322.23|334.15|332.15|335.51|333.51|318.11|316.11|9519
1599339600000|2020-09-05 21:00:00|334.12|332.12|331.88|329.88|335.03|333.03|327.92|325.92|6873
1599343200000|2020-09-05 22:00:00|331.9|329.9|321.83|319.83|336.98|334.98|321.61|319.61|9433
1599346800000|2020-09-05 23:00:00|321.62|319.62|336.26|334.26|338.49|336.49|318.49|316.49|8694
1599350400000|2020-09-06 00:00:00|336.25|334.25|340.64|338.64|343.8|341.8|331.39|329.39|8861
1599354000000|2020-09-06 01:00:00|340.56|338.56|331.54|329.54|341.48|339.48|330.39|328.39|7769
1599357600000|2020-09-06 02:00:00|331.53|329.53|332.37|330.37|334.44|332.44|323.59|321.59|8400
1599361200000|2020-09-06 03:00:00|332.39|330.39|329.23|327.23|334.2|332.2|327.33|325.33|7469
1599364800000|2020-09-06 04:00:00|329.22|327.22|322.15|320.15|332.89|330.89|321.55|319.55|7028
1599368400000|2020-09-06 05:00:00|322.18|320.18|326.13|324.13|327.84|325.84|317.66|315.66|8087
1599372000000|2020-09-06 06:00:00|326.12|324.12|332.24|330.24|333.48|331.48|321|319|8118
1599375600000|2020-09-06 07:00:00|332.27|330.27|341.31|339.31|343.12|341.12|328.53|326.53|8535
1599379200000|2020-09-06 08:00:00|341.34|339.34|350.09|348.09|352.8|350.8|338.92|336.92|9306
1599382800000|2020-09-06 09:00:00|350.08|348.08|346.86|344.86|355.07|353.07|343.48|341.48|8682
1599386400000|2020-09-06 10:00:00|346.94|344.94|350.75|348.75|352.05|350.05|342.66|340.66|7447
1599390000000|2020-09-06 11:00:00|350.72|348.72|355.57|353.57|356.67|354.67|347.53|345.53|7770
1599393600000|2020-09-06 12:00:00|355.56|353.56|354.18|352.18|359.36|357.36|352.82|350.82|7873
1599397200000|2020-09-06 13:00:00|354.17|352.17|349.83|347.83|354.19|352.19|347.56|345.56|7092
1599400800000|2020-09-06 14:00:00|349.82|347.82|348.12|346.12|354.02|352.02|344.16|342.16|7409
1599404400000|2020-09-06 15:00:00|348.13|346.13|345.5|343.5|348.97|346.97|338.28|336.28|7901
1599408000000|2020-09-06 16:00:00|345.56|343.56|355.2|353.2|356.46|354.46|342.04|340.04|8529
1599411600000|2020-09-06 17:00:00|355.21|353.21|350.25|348.25|355.38|353.38|349.16|347.16|7346
1599415200000|2020-09-06 18:00:00|350.26|348.26|351.81|349.81|354.3|352.3|346.71|344.71|6717
1599418800000|2020-09-06 19:00:00|351.8|349.8|354.49|352.49|356.31|354.31|350.64|348.64|5975
1599422400000|2020-09-06 20:00:00|354.48|352.48|352.75|350.75|356.79|354.79|352.03|350.03|5187
1599426000000|2020-09-06 21:00:00|352.73|350.73|358.49|356.49|361.3|359.3|352.59|350.59|4795
1599429600000|2020-09-06 22:00:00|358.46|356.46|352.74|350.74|359.52|357.52|349.34|347.34|8939
1599433200000|2020-09-06 23:00:00|352.69|350.69|353.8|351.8|357.24|355.24|351.49|349.49|6193
1599436800000|2020-09-07 00:00:00|353.89|351.89|357.52|355.52|359.53|357.53|353.12|351.12|5838
1599440400000|2020-09-07 01:00:00|357.53|355.53|358.04|356.04|358.04|356.04|354.33|352.33|4281
1599444000000|2020-09-07 02:00:00|358.03|356.03|350.52|348.52|358.03|356.03|349.6|347.6|5428
1599447600000|2020-09-07 03:00:00|350.55|348.55|349.27|347.27|351.62|349.62|345.46|343.46|5483
1599451200000|2020-09-07 04:00:00|349.28|347.28|347.35|345.35|352.27|350.27|346.67|344.67|5799
1599454800000|2020-09-07 05:00:00|347.36|345.36|342.88|340.88|348.28|346.28|341.21|339.21|6388
1599458400000|2020-09-07 06:00:00|342.9|340.9|341.44|339.44|344.95|342.95|340.19|338.19|6791
1599462000000|2020-09-07 07:00:00|341.37|339.37|344.56|342.56|348.24|346.24|339.3|337.3|5967
1599465600000|2020-09-07 08:00:00|344.55|342.55|346.63|344.63|350.51|348.51|343.49|341.49|5541
1599469200000|2020-09-07 09:00:00|346.61|344.61|344.68|342.68|349.44|347.44|343.88|341.88|5585
1599472800000|2020-09-07 10:00:00|344.7|342.7|340.3|338.3|346.63|344.63|339.79|337.79|6571
1599476400000|2020-09-07 11:00:00|340.24|338.24|336.74|334.74|344.83|342.83|333.61|331.61|9702
1599480000000|2020-09-07 12:00:00|336.73|334.73|329.19|327.19|338.84|336.84|324.41|322.41|10318
1599483600000|2020-09-07 13:00:00|329.13|327.13|338.83|336.83|342.42|340.42|325.88|323.88|9481
1599487200000|2020-09-07 14:00:00|338.84|336.84|335.61|333.61|340.48|338.48|333.72|331.72|7711
1599490800000|2020-09-07 15:00:00|335.6|333.6|347.23|345.23|348.18|346.18|333.57|331.57|8474
1599494400000|2020-09-07 16:00:00|347.24|345.24|349.62|347.62|354.02|352.02|345.5|343.5|8040
1599498000000|2020-09-07 17:00:00|349.63|347.63|347.47|345.47|350.08|348.08|346.74|344.74|6065
1599501600000|2020-09-07 18:00:00|347.46|345.46|347.77|345.77|349.63|347.63|345.64|343.64|5701
1599505200000|2020-09-07 19:00:00|347.78|345.78|346.85|344.85|351.36|349.36|345.82|343.82|5189
1599508800000|2020-09-07 20:00:00|346.86|344.86|346.09|344.09|347.2|345.2|343.12|341.12|4652
1599512400000|2020-09-07 21:00:00|346.1|344.1|345.86|343.86|349.48|347.48|345.03|343.03|3459
1599516000000|2020-09-07 22:00:00|345.87|343.87|353.63|351.63|356.38|354.38|345.87|343.87|7022
1599519600000|2020-09-07 23:00:00|353.79|351.79|354.51|352.51|355.94|353.94|352.2|350.2|5621
1599523200000|2020-09-08 00:00:00|354.56|352.56|349.33|347.33|357.71|355.71|349.33|347.33|6094
1599526800000|2020-09-08 01:00:00|349.32|347.32|348.5|346.5|353.18|351.18|348.26|346.26|4954
1599530400000|2020-09-08 02:00:00|348.51|346.51|352.19|350.19|352.91|350.91|348.45|346.45|3718
1599534000000|2020-09-08 03:00:00|352.18|350.18|349.94|347.94|354.8|352.8|349.59|347.59|4805
1599537600000|2020-09-08 04:00:00|349.92|347.92|347.2|345.2|351.54|349.54|345.35|343.35|4844
1599541200000|2020-09-08 05:00:00|347.25|345.25|345.56|343.56|347.84|345.84|345.12|343.12|4529
1599544800000|2020-09-08 06:00:00|345.57|343.57|350.5|348.5|351.3|349.3|345.52|343.52|4089
1599548400000|2020-09-08 07:00:00|350.49|348.49|347.82|345.82|350.99|348.99|346.59|344.59|4962
1599552000000|2020-09-08 08:00:00|347.85|345.85|344.96|342.96|351.81|349.81|343.27|341.27|7268
1599555600000|2020-09-08 09:00:00|344.94|342.94|337.66|335.66|346.4|344.4|337.65|335.65|7333
1599559200000|2020-09-08 10:00:00|337.65|335.65|339.3|337.3|340.43|338.43|334.79|332.79|7939
1599562800000|2020-09-08 11:00:00|339.29|337.29|334.6|332.6|341.16|339.16|332.1|330.1|6888
1599566400000|2020-09-08 12:00:00|334.54|332.54|338.26|336.26|339.81|337.81|332.95|330.95|7446
1599570000000|2020-09-08 13:00:00|338.24|336.24|336.21|334.21|339.68|337.68|333.15|331.15|8744
1599573600000|2020-09-08 14:00:00|336.16|334.16|342.75|340.75|345.96|343.96|335.51|333.51|8547
1599577200000|2020-09-08 15:00:00|342.74|340.74|342.35|340.35|345.35|343.35|340.36|338.36|6108
1599580800000|2020-09-08 16:00:00|342.36|340.36|344.99|342.99|345.3|343.3|342.09|340.09|5595
1599584400000|2020-09-08 17:00:00|345.01|343.01|345.69|343.69|347.29|345.29|342.38|340.38|4591
1599588000000|2020-09-08 18:00:00|345.71|343.71|335.68|333.68|346.18|344.18|333.63|331.63|6383
1599591600000|2020-09-08 19:00:00|335.69|333.69|335.3|333.3|339.06|337.06|333.5|331.5|6814
1599595200000|2020-09-08 20:00:00|335.37|333.37|336.69|334.69|340.06|338.06|335.33|333.33|5300
1599598800000|2020-09-08 21:00:00|336.68|334.68|339.48|337.48|340.5|338.5|334.8|332.8|4522
1599602400000|2020-09-08 22:00:00|339.49|337.49|337.19|335.19|341.18|339.18|326.45|324.45|10180
1599606000000|2020-09-08 23:00:00|337.2|335.2|338.34|336.34|339.91|337.91|336.2|334.2|7506
1599609600000|2020-09-09 00:00:00|338.33|336.33|339.72|337.72|342.38|340.38|336.46|334.46|6110
1599613200000|2020-09-09 01:00:00|339.77|337.77|340.58|338.58|340.74|338.74|337.78|335.78|5293
1599616800000|2020-09-09 02:00:00|340.59|338.59|333.9|331.9|341.34|339.34|333.49|331.49|6398
1599620400000|2020-09-09 03:00:00|333.91|331.91|335.05|333.05|335.38|333.38|331.79|329.79|5394
1599624000000|2020-09-09 04:00:00|335.06|333.06|336.32|334.32|338.42|336.42|333.26|331.26|4863
1599627600000|2020-09-09 05:00:00|336.33|334.33|337.68|335.68|339.51|337.51|336.18|334.18|4902
1599631200000|2020-09-09 06:00:00|337.73|335.73|338.14|336.14|339.25|337.25|335.58|333.58|5121
1599634800000|2020-09-09 07:00:00|338.19|336.19|343.3|341.3|343.53|341.53|338.16|336.16|5159
1599638400000|2020-09-09 08:00:00|343.29|341.29|341.86|339.86|344.43|342.43|340.83|338.83|5201
1599642000000|2020-09-09 09:00:00|341.89|339.89|347.61|345.61|348.19|346.19|341.4|339.4|4936
1599645600000|2020-09-09 10:00:00|347.6|345.6|346.62|344.62|348.53|346.53|344.93|342.93|5208
1599649200000|2020-09-09 11:00:00|346.64|344.64|348.66|346.66|351.12|349.12|346.64|344.64|5960
1599652800000|2020-09-09 12:00:00|348.65|346.65|347.71|345.71|350.72|348.72|346.17|344.17|5596
1599656400000|2020-09-09 13:00:00|347.7|345.7|348.29|346.29|352.71|350.71|347.63|345.63|5901
1599660000000|2020-09-09 14:00:00|348.3|346.3|352.23|350.23|352.77|350.77|346.99|344.99|5828
1599663600000|2020-09-09 15:00:00|352.24|350.24|353.73|351.73|355.9|353.9|352.24|350.24|6140
1599667200000|2020-09-09 16:00:00|353.74|351.74|352.97|350.97|355.47|353.47|350.14|348.14|6080
1599670800000|2020-09-09 17:00:00|352.96|350.96|352.89|350.89|353.46|351.46|350.68|348.68|4002
1599674400000|2020-09-09 18:00:00|352.95|350.95|359.44|357.44|359.73|357.73|352.26|350.26|5987
1599678000000|2020-09-09 19:00:00|359.45|357.45|357.31|355.31|360.28|358.28|356.68|354.68|4939
1599681600000|2020-09-09 20:00:00|357.32|355.32|354.38|352.38|358.34|356.34|354.18|352.18|4318
1599685200000|2020-09-09 21:00:00|354.39|352.39|354.81|352.81|357.17|355.17|352.84|350.84|4969
1599688800000|2020-09-09 22:00:00|354.8|352.8|357.5|355.5|357.77|355.77|354.14|352.14|5124
1599692400000|2020-09-09 23:00:00|357.51|355.51|352.18|350.18|358.05|356.05|351.55|349.55|6385
1599696000000|2020-09-10 00:00:00|352.09|350.09|357.23|355.23|360.04|358.04|351.52|349.52|6728
1599699600000|2020-09-10 01:00:00|357.24|355.24|368.44|366.44|369.93|367.93|355.65|353.65|7048
1599703200000|2020-09-10 02:00:00|368.36|366.36|368.53|366.53|372.93|370.93|366.97|364.97|7265
1599706800000|2020-09-10 03:00:00|368.4|366.4|371.68|369.68|371.91|369.91|367.79|365.79|4891
1599710400000|2020-09-10 04:00:00|371.66|369.66|374.05|372.05|376.66|374.66|369.13|367.13|5721
1599714000000|2020-09-10 05:00:00|374.06|372.06|372.15|370.15|374.95|372.95|371.48|369.48|4937
1599717600000|2020-09-10 06:00:00|372.14|370.14|369.38|367.38|374.68|372.68|368.9|366.9|5116
1599721200000|2020-09-10 07:00:00|369.37|367.37|365.22|363.22|370.18|368.18|362.78|360.78|5954
1599724800000|2020-09-10 08:00:00|365.19|363.19|365.11|363.11|367.63|365.63|362.74|360.74|5709
1599728400000|2020-09-10 09:00:00|365.14|363.14|365.69|363.69|367.26|365.26|362.5|360.5|5267
1599732000000|2020-09-10 10:00:00|365.71|363.71|365.11|363.11|369.46|367.46|363.8|361.8|5117
1599735600000|2020-09-10 11:00:00|365.1|363.1|366.69|364.69|368.42|366.42|363.79|361.79|5453
1599739200000|2020-09-10 12:00:00|366.67|364.67|373.98|371.98|374.89|372.89|366.53|364.53|7729
1599742800000|2020-09-10 13:00:00|373.95|371.95|377.55|375.55|378.06|376.06|371.15|369.15|7144
1599746400000|2020-09-10 14:00:00|377.54|375.54|368.78|366.78|378.7|376.7|368.2|366.2|7192
1599750000000|2020-09-10 15:00:00|368.77|366.77|372.24|370.24|372.6|370.6|367.66|365.66|6855
1599753600000|2020-09-10 16:00:00|372.25|370.25|367.84|365.84|374.02|372.02|366.76|364.76|6850
1599757200000|2020-09-10 17:00:00|367.83|365.83|368.81|366.81|370.86|368.86|367.01|365.01|4565
1599760800000|2020-09-10 18:00:00|368.8|366.8|365.06|363.06|370.72|368.72|362.99|360.99|6397
1599764400000|2020-09-10 19:00:00|365.07|363.07|364.31|362.31|366.6|364.6|362.85|360.85|5977
1599768000000|2020-09-10 20:00:00|364.38|362.38|366.67|364.67|368.88|366.88|363.94|361.94|5119
1599771600000|2020-09-10 21:00:00|366.66|364.66|368.28|366.28|368.58|366.58|364.73|362.73|3224
1599775200000|2020-09-10 22:00:00|368.27|366.27|370.09|368.09|370.32|368.32|367.12|365.12|5291
1599778800000|2020-09-10 23:00:00|370.13|368.13|369.12|367.12|370.26|368.26|367.41|365.41|3670
1599782400000|2020-09-11 00:00:00|369.13|367.13|370.33|368.33|373.02|371.02|369|367|3455
1599786000000|2020-09-11 01:00:00|370.32|368.32|366.66|364.66|370.83|368.83|366.05|364.05|4153
1599789600000|2020-09-11 02:00:00|366.64|364.64|363.99|361.99|367.34|365.34|363.6|361.6|4030
1599793200000|2020-09-11 03:00:00|364|362|358.07|356.07|365.09|363.09|357.9|355.9|4522
1599796800000|2020-09-11 04:00:00|358.06|356.06|358.56|356.56|361.55|359.55|356.93|354.93|4037
1599800400000|2020-09-11 05:00:00|358.55|356.55|363.09|361.09|363.93|361.93|357.93|355.93|3238
1599804000000|2020-09-11 06:00:00|363.07|361.07|363.45|361.45|364.84|362.84|361.49|359.49|4431
1599807600000|2020-09-11 07:00:00|363.46|361.46|363.37|361.37|365.43|363.43|362.47|360.47|3949
1599811200000|2020-09-11 08:00:00|363.35|361.35|365.94|363.94|369.7|367.7|363.23|361.23|4783
1599814800000|2020-09-11 09:00:00|365.95|363.95|368.86|366.86|369.52|367.52|365.94|363.94|4646
1599818400000|2020-09-11 10:00:00|368.87|366.87|366.2|364.2|369.03|367.03|364.33|362.33|4258
1599822000000|2020-09-11 11:00:00|366.19|364.19|363.31|361.31|368.59|366.59|362.12|360.12|5151
1599825600000|2020-09-11 12:00:00|363.29|361.29|366.25|364.25|366.72|364.72|362.74|360.74|3989
1599829200000|2020-09-11 13:00:00|366.3|364.3|366.08|364.08|369.42|367.42|364.87|362.87|5246
1599832800000|2020-09-11 14:00:00|366.11|364.11|367.68|365.68|368.88|366.88|364.72|362.72|5844
1599836400000|2020-09-11 15:00:00|367.67|365.67|371.16|369.16|371.85|369.85|367.67|365.67|5278
1599840000000|2020-09-11 16:00:00|371.15|369.15|368.5|366.5|373.71|371.71|367.86|365.86|5570
1599843600000|2020-09-11 17:00:00|368.51|366.51|367.89|365.89|369.01|367.01|365.73|363.73|4998
1599847200000|2020-09-11 18:00:00|367.9|365.9|369.22|367.22|369.61|367.61|367.34|365.34|4288
1599850800000|2020-09-11 19:00:00|369.23|367.23|369.91|367.91|371|369|367.12|365.12|3618
1599854400000|2020-09-11 20:00:00|369.89|367.89|369.71|367.71|371.49|369.49|369.01|367.01|3315
1599894000000|2020-09-12 07:00:00|367.32|365.32|369.41|367.41|369.97|367.97|366.14|364.14|4150
1599897600000|2020-09-12 08:00:00|369.42|367.42|368.61|366.61|369.42|367.42|367.2|365.2|4144
1599901200000|2020-09-12 09:00:00|368.6|366.6|370.86|368.86|370.98|368.98|368.05|366.05|4355
1599904800000|2020-09-12 10:00:00|370.87|368.87|369.77|367.77|371.65|369.65|369.38|367.38|4452
1599908400000|2020-09-12 11:00:00|369.76|367.76|371.79|369.79|372.57|370.57|368.95|366.95|4450
1599912000000|2020-09-12 12:00:00|371.8|369.8|369.62|367.62|371.82|369.82|368.66|366.66|4228
1599915600000|2020-09-12 13:00:00|369.61|367.61|369.2|367.2|370.46|368.46|367.36|365.36|4530
1599919200000|2020-09-12 14:00:00|369.21|367.21|373.64|371.64|373.78|371.78|368.4|366.4|4301
1599922800000|2020-09-12 15:00:00|373.65|371.65|374.14|372.14|375.73|373.73|372.49|370.49|4642
1599926400000|2020-09-12 16:00:00|374.12|372.12|373.96|371.96|374.48|372.48|373.03|371.03|3490
1599930000000|2020-09-12 17:00:00|373.97|371.97|375.03|373.03|375.13|373.13|372.98|370.98|3278
1599933600000|2020-09-12 18:00:00|375.04|373.04|384.11|382.11|385.72|383.72|375.04|373.04|7190
1599937200000|2020-09-12 19:00:00|384.12|382.12|385.74|383.74|386.26|384.26|382.92|380.92|4050
1599940800000|2020-09-12 20:00:00|385.75|383.75|383.99|381.99|387.88|385.88|383.81|381.81|5139
1599944400000|2020-09-12 21:00:00|384|382|384.99|382.99|385.98|383.98|383.72|381.72|3744
1599948000000|2020-09-12 22:00:00|385.01|383.01|385.86|383.86|385.91|383.91|383.1|381.1|5975
1599951600000|2020-09-12 23:00:00|385.85|383.85|388.82|386.82|389.2|387.2|384.63|382.63|4953
1599955200000|2020-09-13 00:00:00|388.77|386.77|385.3|383.3|389.32|387.32|384.4|382.4|5117
1599958800000|2020-09-13 01:00:00|385.27|383.27|385.02|383.02|386.3|384.3|384.01|382.01|4040
1599962400000|2020-09-13 02:00:00|385.03|383.03|386.32|384.32|387.15|385.15|384.22|382.22|3324
1599966000000|2020-09-13 03:00:00|386.28|384.28|389.84|387.84|390.23|388.23|385.77|383.77|3865
1599969600000|2020-09-13 04:00:00|389.86|387.86|387.36|385.36|391.35|389.35|386.84|384.84|4558
1599973200000|2020-09-13 05:00:00|387.35|385.35|388.52|386.52|389.3|387.3|386.75|384.75|3633
1599976800000|2020-09-13 06:00:00|388.53|386.53|387.33|385.33|389.39|387.39|386.91|384.91|3432
1599980400000|2020-09-13 07:00:00|387.32|385.32|388.38|386.38|389.04|387.04|387.02|385.02|3346
1599984000000|2020-09-13 08:00:00|388.39|386.39|387.33|385.33|389.74|387.74|385.08|383.08|4495
1599987600000|2020-09-13 09:00:00|387.35|385.35|383.57|381.57|388.21|386.21|382.64|380.64|4062
1599991200000|2020-09-13 10:00:00|383.56|381.56|379.01|377.01|383.56|381.56|377.58|375.58|5970
1599994800000|2020-09-13 11:00:00|379.02|377.02|373.25|371.25|380.77|378.77|372.62|370.62|6533
1599998400000|2020-09-13 12:00:00|373.26|371.26|367.89|365.89|373.82|371.82|367.7|365.7|7590
1600002000000|2020-09-13 13:00:00|367.96|365.96|369.47|367.47|370.22|368.22|364.78|362.78|5446
1600005600000|2020-09-13 14:00:00|369.46|367.46|368.75|366.75|370.34|368.34|366.31|364.31|5302
1600009200000|2020-09-13 15:00:00|368.76|366.76|361.69|359.69|368.87|366.87|360.84|358.84|5968
1600012800000|2020-09-13 16:00:00|361.71|359.71|358.4|356.4|361.71|359.71|355|353|8049
1600016400000|2020-09-13 17:00:00|358.39|356.39|360.51|358.51|360.89|358.89|354.86|352.86|6465
1600020000000|2020-09-13 18:00:00|360.47|358.47|360.12|358.12|360.7|358.7|358.86|356.86|4810
1600023600000|2020-09-13 19:00:00|360.13|358.13|364.25|362.25|364.85|362.85|359.2|357.2|4467
1600027200000|2020-09-13 20:00:00|364.26|362.26|364.09|362.09|364.67|362.67|361.13|359.13|5003
1600030800000|2020-09-13 21:00:00|364.1|362.1|364.17|362.17|366.26|364.26|362.4|360.4|4889
1600034400000|2020-09-13 22:00:00|364.15|362.15|366.2|364.2|367.44|365.44|363.99|361.99|6334
1600038000000|2020-09-13 23:00:00|366.01|364.01|367.53|365.53|367.87|365.87|365|363|5160
1600041600000|2020-09-14 00:00:00|367.51|365.51|359.24|357.24|367.56|365.56|357.07|355.07|6466
1600045200000|2020-09-14 01:00:00|359.25|357.25|364.8|362.8|364.91|362.91|359.24|357.24|5682
1600048800000|2020-09-14 02:00:00|364.82|362.82|367.76|365.76|368.74|366.74|364.78|362.78|6414
1600052400000|2020-09-14 03:00:00|367.85|365.85|366.55|364.55|368.65|366.65|366.34|364.34|4700
1600056000000|2020-09-14 04:00:00|366.56|364.56|365.76|363.76|366.81|364.81|363.14|361.14|4265
1600059600000|2020-09-14 05:00:00|365.78|363.78|366.08|364.08|367.23|365.23|363.96|361.96|4087
1600063200000|2020-09-14 06:00:00|366.09|364.09|368.69|366.69|370.88|368.88|366.08|364.08|5630
1600066800000|2020-09-14 07:00:00|368.68|366.68|370.54|368.54|371.16|369.16|367.59|365.59|5024
1600070400000|2020-09-14 08:00:00|370.53|368.53|365|363|371.31|369.31|364.22|362.22|7161
1600074000000|2020-09-14 09:00:00|364.99|362.99|366.48|364.48|366.58|364.58|362.73|360.73|6007
1600077600000|2020-09-14 10:00:00|366.52|364.52|368.18|366.18|369.09|367.09|366.47|364.47|4526
1600081200000|2020-09-14 11:00:00|368.2|366.2|369.92|367.92|370.25|368.25|367.07|365.07|5298
1600084800000|2020-09-14 12:00:00|369.97|367.97|370.43|368.43|371.25|369.25|368.13|366.13|5408
1600088400000|2020-09-14 13:00:00|370.39|368.39|375.98|373.98|377.42|375.42|370.39|368.39|8652
1600092000000|2020-09-14 14:00:00|375.99|373.99|374.74|372.74|378.27|376.27|374.06|372.06|6539
1600095600000|2020-09-14 15:00:00|374.73|372.73|384.21|382.21|385.03|383.03|374.73|372.73|6896
1600099200000|2020-09-14 16:00:00|384.22|382.22|381.78|379.78|385.41|383.41|377.6|375.6|7599
1600102800000|2020-09-14 17:00:00|381.73|379.73|378.95|376.95|382.51|380.51|376.75|374.75|5455
1600106400000|2020-09-14 18:00:00|378.97|376.97|376.71|374.71|379.22|377.22|373.68|371.68|5209
1600110000000|2020-09-14 19:00:00|376.81|374.81|375.76|373.76|377.97|375.97|374.17|372.17|4644
1600113600000|2020-09-14 20:00:00|375.77|373.77|377.28|375.28|378.89|376.89|374.9|372.9|4438
1600117200000|2020-09-14 21:00:00|377.29|375.29|379.82|377.82|379.87|377.87|376.41|374.41|3402
1600120800000|2020-09-14 22:00:00|379.8|377.8|373.14|371.14|380.7|378.7|372.47|370.47|5091
1600124400000|2020-09-14 23:00:00|373.13|371.13|378.25|376.25|379.18|377.18|372.65|370.65|5010
1600128000000|2020-09-15 00:00:00|378.24|376.24|378.12|376.12|380.56|378.56|375.9|373.9|5145
1600131600000|2020-09-15 01:00:00|378.11|376.11|376.92|374.92|378.29|376.29|375.46|373.46|3765
1600135200000|2020-09-15 02:00:00|376.85|374.85|378.67|376.67|383.44|381.44|375.46|373.46|6330
1600138800000|2020-09-15 03:00:00|378.66|376.66|377.17|375.17|380.18|378.18|376.4|374.4|4238
1600142400000|2020-09-15 04:00:00|377.18|375.18|376.17|374.17|378.17|376.17|374.5|372.5|4589
1600146000000|2020-09-15 05:00:00|376.16|374.16|375.75|373.75|377.53|375.53|374.88|372.88|3863
1600149600000|2020-09-15 06:00:00|375.74|373.74|376.21|374.21|376.36|374.36|373.63|371.63|3877
1600153200000|2020-09-15 07:00:00|376.25|374.25|376.56|374.56|377.82|375.82|374.34|372.34|3780
1600156800000|2020-09-15 08:00:00|376.59|374.59|371.24|369.24|377.87|375.87|370.22|368.22|4930
1600160400000|2020-09-15 09:00:00|371.23|369.23|372.85|370.85|373.74|371.74|368.9|366.9|4358
1600164000000|2020-09-15 10:00:00|372.82|370.82|379.39|377.39|380.11|378.11|371.24|369.24|4923
1600167600000|2020-09-15 11:00:00|379.4|377.4|377.73|375.73|379.93|377.93|377.03|375.03|3752
1600171200000|2020-09-15 12:00:00|377.72|375.72|378.11|376.11|379.62|377.62|376.52|374.52|5883
1600174800000|2020-09-15 13:00:00|378.13|376.13|370.48|368.48|378.58|376.58|370.48|368.48|7716
1600178400000|2020-09-15 14:00:00|370.5|368.5|365.3|363.3|372.66|370.66|364.29|362.29|7895
1600182000000|2020-09-15 15:00:00|365.29|363.29|367.01|365.01|368.4|366.4|364.45|362.45|7351
1600185600000|2020-09-15 16:00:00|367.02|365.02|368.68|366.68|369.13|367.13|363.64|361.64|7073
1600189200000|2020-09-15 17:00:00|368.67|366.67|369.15|367.15|370.24|368.24|367.31|365.31|4497
1600192800000|2020-09-15 18:00:00|369.14|367.14|365.21|363.21|369.98|367.98|364.87|362.87|3772
1600196400000|2020-09-15 19:00:00|365.17|363.17|365.56|363.56|365.97|363.97|363.56|361.56|3809
1600200000000|2020-09-15 20:00:00|365.52|363.52|366.7|364.7|368.17|366.17|364.66|362.66|4847
1600203600000|2020-09-15 21:00:00|366.71|364.71|369.06|367.06|369.27|367.27|365.07|363.07|3140
1600207200000|2020-09-15 22:00:00|369.08|367.08|366.13|364.13|369.09|367.09|365.26|363.26|5087
1600210800000|2020-09-15 23:00:00|366.22|364.22|365.06|363.06|366.22|364.22|364.03|362.03|4779
1600214400000|2020-09-16 00:00:00|365.09|363.09|358.12|356.12|365.63|363.63|356.05|354.05|7238
1600218000000|2020-09-16 01:00:00|358.13|356.13|361.47|359.47|361.7|359.7|357|355|4899
1600221600000|2020-09-16 02:00:00|361.46|359.46|360.32|358.32|361.54|359.54|357.81|355.81|4495
1600225200000|2020-09-16 03:00:00|360.33|358.33|360.61|358.61|360.95|358.95|357.89|355.89|4310
1600228800000|2020-09-16 04:00:00|360.53|358.53|362.8|360.8|363.51|361.51|359.92|357.92|4373
1600232400000|2020-09-16 05:00:00|362.85|360.85|363.09|361.09|364.42|362.42|362.45|360.45|4486
1600236000000|2020-09-16 06:00:00|363.08|361.08|365.07|363.07|366.2|364.2|361.92|359.92|3333
1600239600000|2020-09-16 07:00:00|365.09|363.09|366.68|364.68|367.6|365.6|363.64|361.64|4799
1600243200000|2020-09-16 08:00:00|366.67|364.67|365.07|363.07|367.14|365.14|364.27|362.27|4254
1600246800000|2020-09-16 09:00:00|365.06|363.06|365.15|363.15|365.91|363.91|363.93|361.93|3890
1600250400000|2020-09-16 10:00:00|365.16|363.16|362.53|360.53|366.04|364.04|362.06|360.06|4073
1600254000000|2020-09-16 11:00:00|362.51|360.51|365.7|363.7|365.87|363.87|362.42|360.42|4434
1600257600000|2020-09-16 12:00:00|365.69|363.69|368.32|366.32|369|367|364.11|362.11|6938
1600261200000|2020-09-16 13:00:00|368.33|366.33|368.77|366.77|371.48|369.48|366.86|364.86|5137
1600264800000|2020-09-16 14:00:00|368.78|366.78|367.44|365.44|369.54|367.54|365.83|363.83|4791
1600268400000|2020-09-16 15:00:00|367.43|365.43|371.75|369.75|372.14|370.14|367.12|365.12|5676
1600272000000|2020-09-16 16:00:00|371.74|369.74|371.04|369.04|374.52|372.52|370.45|368.45|5915
1600275600000|2020-09-16 17:00:00|371.11|369.11|370.48|368.48|371.65|369.65|368.46|366.46|4655
1600279200000|2020-09-16 18:00:00|370.47|368.47|367.46|365.46|371.67|369.67|365.68|363.68|6867
1600282800000|2020-09-16 19:00:00|367.56|365.56|366.3|364.3|368.45|366.45|365.85|363.85|5251
1600286400000|2020-09-16 20:00:00|366.31|364.31|366.77|364.77|368.18|366.18|365.02|363.02|4547
1600290000000|2020-09-16 21:00:00|366.76|364.76|367.99|365.99|368.02|366.02|365.6|363.6|3076
1600293600000|2020-09-16 22:00:00|367.98|365.98|369.25|367.25|369.51|367.51|366|364|4676
1600297200000|2020-09-16 23:00:00|369.23|367.23|366.17|364.17|369.89|367.89|365.29|363.29|4739
1600300800000|2020-09-17 00:00:00|366.18|364.18|379.75|377.75|382.28|380.28|364.5|362.5|7712
1600304400000|2020-09-17 01:00:00|379.79|377.79|380.56|378.56|386.02|384.02|379.52|377.52|7875
1600308000000|2020-09-17 02:00:00|380.54|378.54|381.19|379.19|383.34|381.34|376.98|374.98|6819
1600311600000|2020-09-17 03:00:00|381.17|379.17|377.95|375.95|382.75|380.75|377.48|375.48|6148
1600315200000|2020-09-17 04:00:00|377.9|375.9|379.88|377.88|380.5|378.5|377.39|375.39|5521
1600318800000|2020-09-17 05:00:00|379.87|377.87|380.94|378.94|382.67|380.67|379.01|377.01|5271
1600322400000|2020-09-17 06:00:00|380.95|378.95|380.01|378.01|382.02|380.02|378.83|376.83|5609
1600326000000|2020-09-17 07:00:00|380.02|378.02|381.06|379.06|383.67|381.67|379.76|377.76|5499
1600329600000|2020-09-17 08:00:00|381.05|379.05|379.57|377.57|382.35|380.35|379.14|377.14|3741
1600333200000|2020-09-17 09:00:00|379.56|377.56|379.13|377.13|380.34|378.34|376.86|374.86|5594
1600336800000|2020-09-17 10:00:00|379.09|377.09|380.91|378.91|381.83|379.83|375.83|373.83|5937
1600340400000|2020-09-17 11:00:00|380.92|378.92|384.09|382.09|385.08|383.08|379.57|377.57|6197
1600344000000|2020-09-17 12:00:00|384.08|382.08|378.71|376.71|384.71|382.71|378.2|376.2|5283
1600347600000|2020-09-17 13:00:00|378.7|376.7|381.2|379.2|381.54|379.54|376.8|374.8|5761
1600351200000|2020-09-17 14:00:00|381.21|379.21|382|380|383.09|381.09|378.4|376.4|6602
1600354800000|2020-09-17 15:00:00|381.99|379.99|381.33|379.33|384.03|382.03|381.01|379.01|5861
1600358400000|2020-09-17 16:00:00|381.34|379.34|382.03|380.03|382.39|380.39|379.69|377.69|4933
1600362000000|2020-09-17 17:00:00|382.04|380.04|382.62|380.62|384.02|382.02|381.76|379.76|4461
1600365600000|2020-09-17 18:00:00|382.63|380.63|388.16|386.16|389.77|387.77|382.62|380.62|6267
1600369200000|2020-09-17 19:00:00|388.18|386.18|390.44|388.44|391.25|389.25|387.38|385.38|6000
1600372800000|2020-09-17 20:00:00|390.43|388.43|393.32|391.32|395.26|393.26|390.42|388.42|6029
1600376400000|2020-09-17 21:00:00|393.36|391.36|393.71|391.71|395.15|393.15|393.03|391.03|3645
1600380000000|2020-09-17 22:00:00|393.69|391.69|388.6|386.6|394.05|392.05|387.9|385.9|5097
1600383600000|2020-09-17 23:00:00|388.63|386.63|390.49|388.49|391.62|389.62|388.62|386.62|4505
1600387200000|2020-09-18 00:00:00|390.48|388.48|388.19|386.19|393.52|391.52|387.29|385.29|5493
1600390800000|2020-09-18 01:00:00|388.2|386.2|387.79|385.79|389.16|387.16|386.55|384.55|4390
1600394400000|2020-09-18 02:00:00|387.78|385.78|388.35|386.35|388.99|386.99|387.43|385.43|3989
1600398000000|2020-09-18 03:00:00|388.3|386.3|388.34|386.34|388.72|386.72|387.55|385.55|3300
1600401600000|2020-09-18 04:00:00|388.33|386.33|384.46|382.46|388.38|386.38|383.37|381.37|5138
1600405200000|2020-09-18 05:00:00|384.43|382.43|386.65|384.65|386.67|384.67|383.4|381.4|3515
1600408800000|2020-09-18 06:00:00|386.67|384.67|389.1|387.1|389.81|387.81|385.14|383.14|3881
1600412400000|2020-09-18 07:00:00|389.11|387.11|387.34|385.34|389.23|387.23|385.95|383.95|2843
1600416000000|2020-09-18 08:00:00|387.35|385.35|388.09|386.09|388.19|386.19|385.32|383.32|3951
1600419600000|2020-09-18 09:00:00|388.08|386.08|389.17|387.17|389.76|387.76|387.46|385.46|4219
1600423200000|2020-09-18 10:00:00|389.18|387.18|386.86|384.86|389.72|387.72|386.61|384.61|3607
1600426800000|2020-09-18 11:00:00|386.84|384.84|386.36|384.36|388.11|386.11|386.18|384.18|4026
1600430400000|2020-09-18 12:00:00|386.4|384.4|387.88|385.88|388.08|386.08|385.87|383.87|4133
1600434000000|2020-09-18 13:00:00|387.84|385.84|384.3|382.3|388.12|386.12|384.09|382.09|4529
1600437600000|2020-09-18 14:00:00|384.33|382.33|386.45|384.45|386.76|384.76|384.06|382.06|4199
1600441200000|2020-09-18 15:00:00|386.42|384.42|383.21|381.21|386.43|384.43|381.17|379.17|5227
1600444800000|2020-09-18 16:00:00|383.2|381.2|383.57|381.57|385.17|383.17|381.32|379.32|5379
1600448400000|2020-09-18 17:00:00|383.56|381.56|377.86|375.86|384.65|382.65|376.88|374.88|5708
1600452000000|2020-09-18 18:00:00|377.87|375.87|380.62|378.62|380.75|378.75|376.68|374.68|3922
1600455600000|2020-09-18 19:00:00|380.63|378.63|380.05|378.05|380.77|378.77|378.46|376.46|3640
1600459200000|2020-09-18 20:00:00|380.06|378.06|381.3|379.3|383.16|381.16|379.23|377.23|4118
1600498800000|2020-09-19 07:00:00|381.97|379.97|378.9|376.9|382.1|380.1|378.9|376.9|3267
1600502400000|2020-09-19 08:00:00|378.88|376.88|380.86|378.86|380.91|378.91|378.25|376.25|3254
1600506000000|2020-09-19 09:00:00|380.84|378.84|380.92|378.92|381.66|379.66|380.5|378.5|2973
1600509600000|2020-09-19 10:00:00|380.93|378.93|382.88|380.88|382.92|380.92|380.4|378.4|3095
1600513200000|2020-09-19 11:00:00|382.89|380.89|388.01|386.01|388.54|386.54|382.54|380.54|5194
1600516800000|2020-09-19 12:00:00|388|386|386.22|384.22|389.43|387.43|384.93|382.93|4259
1600520400000|2020-09-19 13:00:00|386.21|384.21|386.8|384.8|387.34|385.34|385.24|383.24|3370
1600524000000|2020-09-19 14:00:00|386.79|384.79|386.15|384.15|386.93|384.93|385.52|383.52|2877
1600527600000|2020-09-19 15:00:00|386.16|384.16|385.82|383.82|386.54|384.54|384.58|382.58|3051
1600531200000|2020-09-19 16:00:00|385.81|383.81|385.66|383.66|387.51|385.51|385.1|383.1|3669
1600534800000|2020-09-19 17:00:00|385.65|383.65|387.15|385.15|387.28|385.28|385.64|383.64|3060
1600538400000|2020-09-19 18:00:00|387.14|385.14|385.27|383.27|387.21|385.21|382.81|380.81|3073
1600542000000|2020-09-19 19:00:00|385.28|383.28|385.82|383.82|386.24|384.24|384.44|382.44|3447
1600545600000|2020-09-19 20:00:00|385.83|383.83|387.1|385.1|387.17|385.17|385.14|383.14|3002
1600549200000|2020-09-19 21:00:00|387.09|385.09|386.34|384.34|387.1|385.1|384.8|382.8|2091
1600552800000|2020-09-19 22:00:00|386.3|384.3|385.93|383.93|386.35|384.35|384.14|382.14|3261
1600556400000|2020-09-19 23:00:00|385.94|383.94|386.21|384.21|386.66|384.66|384.85|382.85|3318
1600560000000|2020-09-20 00:00:00|386.2|384.2|384.62|382.62|386.26|384.26|384.36|382.36|3703
1600563600000|2020-09-20 01:00:00|384.63|382.63|381.6|379.6|384.64|382.64|381.58|379.58|4092
1600567200000|2020-09-20 02:00:00|381.61|379.61|381.3|379.3|382.51|380.51|380.9|378.9|2970
1600570800000|2020-09-20 03:00:00|381.25|379.25|382.29|380.29|382.69|380.69|380.62|378.62|3382
1600574400000|2020-09-20 04:00:00|382.3|380.3|382.63|380.63|383.12|381.12|381.62|379.62|2462
1600578000000|2020-09-20 05:00:00|382.62|380.62|381.91|379.91|382.82|380.82|381.3|379.3|2395
1600581600000|2020-09-20 06:00:00|381.92|379.92|382.66|380.66|382.68|380.68|381.11|379.11|2173
1600585200000|2020-09-20 07:00:00|382.67|380.67|382.01|380.01|383.02|381.02|382.01|380.01|2706
1600588800000|2020-09-20 08:00:00|381.99|379.99|380.9|378.9|382.98|380.98|380.8|378.8|3198
1600592400000|2020-09-20 09:00:00|380.88|378.88|381.4|379.4|381.44|379.44|378.97|376.97|3369
1600596000000|2020-09-20 10:00:00|381.39|379.39|381.99|379.99|382.14|380.14|379.96|377.96|1968
1600599600000|2020-09-20 11:00:00|381.98|379.98|380.3|378.3|382.04|380.04|380.19|378.19|2068
1600603200000|2020-09-20 12:00:00|380.32|378.32|373.6|371.6|380.48|378.48|372.29|370.29|4349
1600606800000|2020-09-20 13:00:00|373.51|371.51|374.51|372.51|375.25|373.25|372.02|370.02|3810
1600610400000|2020-09-20 14:00:00|374.52|372.52|373.19|371.19|374.81|372.81|373.15|371.15|3165
1600614000000|2020-09-20 15:00:00|373.2|371.2|371.87|369.87|374.04|372.04|371.73|369.73|3022
1600617600000|2020-09-20 16:00:00|371.86|369.86|371.48|369.48|371.94|369.94|366.1|364.1|5346
1600621200000|2020-09-20 17:00:00|371.49|369.49|373.83|371.83|374.19|372.19|370.86|368.86|3784
1600624800000|2020-09-20 18:00:00|373.76|371.76|373.46|371.46|374.05|372.05|371.69|369.69|3025
1600628400000|2020-09-20 19:00:00|373.48|371.48|372.3|370.3|374.07|372.07|371.62|369.62|3693
1600632000000|2020-09-20 20:00:00|372.29|370.29|370.23|368.23|372.41|370.41|369.19|367.19|3825
1600635600000|2020-09-20 21:00:00|370.24|368.24|371.01|369.01|371.84|369.84|367.56|365.56|2736
1600639200000|2020-09-20 22:00:00|371|369|370.24|368.24|371.82|369.82|367.21|365.21|4399
1600642800000|2020-09-20 23:00:00|370.25|368.25|371.99|369.99|373.29|371.29|370.25|368.25|5326
1600646400000|2020-09-21 00:00:00|372.01|370.01|375.53|373.53|377.71|375.71|369.79|367.79|6306
1600650000000|2020-09-21 01:00:00|375.54|373.54|375.16|373.16|377.26|375.26|374.68|372.68|4690
1600653600000|2020-09-21 02:00:00|375.17|373.17|374.68|372.68|376.33|374.33|374.38|372.38|3271
1600657200000|2020-09-21 03:00:00|374.69|372.69|375.91|373.91|376.02|374.02|373.8|371.8|3748
1600660800000|2020-09-21 04:00:00|375.9|373.9|375.07|373.07|376.42|374.42|374.95|372.95|4173
1600664400000|2020-09-21 05:00:00|375.08|373.08|375.51|373.51|375.75|373.75|374.48|372.48|2789
1600668000000|2020-09-21 06:00:00|375.5|373.5|374.48|372.48|376.38|374.38|374.15|372.15|3789
1600671600000|2020-09-21 07:00:00|374.49|372.49|370.91|368.91|375.04|373.04|370.64|368.64|4788
1600675200000|2020-09-21 08:00:00|370.83|368.83|368.9|366.9|371.83|369.83|366.92|364.92|6132
1600678800000|2020-09-21 09:00:00|368.87|366.87|359.48|357.48|369.1|367.1|358.64|356.64|7137
1600682400000|2020-09-21 10:00:00|359.46|357.46|357.44|355.44|360.85|358.85|355.05|353.05|7618
1600686000000|2020-09-21 11:00:00|357.45|355.45|353.34|351.34|358.57|356.57|349.93|347.93|8213
1600689600000|2020-09-21 12:00:00|353.33|351.33|346.07|344.07|353.33|351.33|340.69|338.69|9111
1600693200000|2020-09-21 13:00:00|346.08|344.08|346.59|344.59|350.57|348.57|345.48|343.48|7083
1600696800000|2020-09-21 14:00:00|346.64|344.64|339.13|337.13|347.34|345.34|332.08|330.08|9532
1600700400000|2020-09-21 15:00:00|339.14|337.14|341.2|339.2|342.23|340.23|337.44|335.44|8181
1600704000000|2020-09-21 16:00:00|341.21|339.21|340.04|338.04|344|342|337.21|335.21|7339
1600707600000|2020-09-21 17:00:00|340.05|338.05|341.89|339.89|344.54|342.54|339.34|337.34|6247
1600711200000|2020-09-21 18:00:00|341.9|339.9|343.43|341.43|343.43|341.43|339.76|337.76|5076
1600714800000|2020-09-21 19:00:00|343.44|341.44|346.28|344.28|347|345|343.25|341.25|5821
1600718400000|2020-09-21 20:00:00|346.33|344.33|347.5|345.5|350.41|348.41|345.63|343.63|4293
1600722000000|2020-09-21 21:00:00|347.47|345.47|349.27|347.27|350.45|348.45|346.91|344.91|2898
1600725600000|2020-09-21 22:00:00|349.29|347.29|345.44|343.44|349.38|347.38|345.19|343.19|4052
1600729200000|2020-09-21 23:00:00|345.43|343.43|341.15|339.15|346.13|344.13|340.88|338.88|5319
1600732800000|2020-09-22 00:00:00|341.14|339.14|343.44|341.44|346.14|344.14|338.64|336.64|6142
1600736400000|2020-09-22 01:00:00|343.45|341.45|343.12|341.12|344.42|342.42|340.99|338.99|4887
1600740000000|2020-09-22 02:00:00|343.13|341.13|345.69|343.69|345.69|343.69|342.54|340.54|4469
1600743600000|2020-09-22 03:00:00|345.75|343.75|344.35|342.35|346.45|344.45|343.18|341.18|4536
1600747200000|2020-09-22 04:00:00|344.36|342.36|345.11|343.11|347.65|345.65|344.36|342.36|3997
1600750800000|2020-09-22 05:00:00|345.13|343.13|344.93|342.93|346.21|344.21|344.22|342.22|3844
1600754400000|2020-09-22 06:00:00|344.99|342.99|343.06|341.06|347.36|345.36|342.15|340.15|5126
1600758000000|2020-09-22 07:00:00|343.05|341.05|337.04|335.04|344.49|342.49|336.6|334.6|6734
1600761600000|2020-09-22 08:00:00|337.03|335.03|342.87|340.87|342.9|340.9|337.03|335.03|5855
1600765200000|2020-09-22 09:00:00|342.88|340.88|341.2|339.2|343.59|341.59|340.69|338.69|4773
1600768800000|2020-09-22 10:00:00|341.14|339.14|341.95|339.95|343.11|341.11|340.27|338.27|4615
1600772400000|2020-09-22 11:00:00|341.96|339.96|340.52|338.52|343.34|341.34|340.12|338.12|4237
1600776000000|2020-09-22 12:00:00|340.51|338.51|343.12|341.12|343.68|341.68|337.74|335.74|5629
1600779600000|2020-09-22 13:00:00|343.11|341.11|341.86|339.86|345.43|343.43|341.66|339.66|5730
1600783200000|2020-09-22 14:00:00|341.87|339.87|340.44|338.44|344.54|342.54|340.41|338.41|5435
1600786800000|2020-09-22 15:00:00|340.45|338.45|342.22|340.22|343.29|341.29|339.4|337.4|5286
1600790400000|2020-09-22 16:00:00|342.2|340.2|341.99|339.99|344.2|342.2|341.62|339.62|4042
1600794000000|2020-09-22 17:00:00|341.98|339.98|344.65|342.65|344.73|342.73|341.57|339.57|4323
1600797600000|2020-09-22 18:00:00|344.64|342.64|344.22|342.22|345.36|343.36|343.43|341.43|3858
1600801200000|2020-09-22 19:00:00|344.19|342.19|344.65|342.65|345.03|343.03|343.26|341.26|2569
1600804800000|2020-09-22 20:00:00|344.63|342.63|345.76|343.76|346.49|344.49|344.09|342.09|3427
1600808400000|2020-09-22 21:00:00|345.78|343.78|347.5|345.5|347.94|345.94|341.8|339.8|4317
1600812000000|2020-09-22 22:00:00|347.47|345.47|344.49|342.49|347.71|345.71|344.04|342.04|3986
1600815600000|2020-09-22 23:00:00|344.48|342.48|345.29|343.29|345.34|343.34|343.48|341.48|3025
1600819200000|2020-09-23 00:00:00|345.31|343.31|343.65|341.65|345.58|343.58|343.24|341.24|3679
1600822800000|2020-09-23 01:00:00|343.66|341.66|344.55|342.55|344.7|342.7|343.29|341.29|3522
1600826400000|2020-09-23 02:00:00|344.56|342.56|344.6|342.6|345.57|343.57|343.82|341.82|3053
1600830000000|2020-09-23 03:00:00|344.63|342.63|342.13|340.13|344.63|342.63|341.91|339.91|3437
1600833600000|2020-09-23 04:00:00|342.12|340.12|340.99|338.99|342.53|340.53|340.08|338.08|3820
1600837200000|2020-09-23 05:00:00|340.98|338.98|341.52|339.52|342.69|340.69|339.34|337.34|4065
1600840800000|2020-09-23 06:00:00|341.54|339.54|339.28|337.28|341.86|339.86|338.59|336.59|4655
1600844400000|2020-09-23 07:00:00|339.25|337.25|336.73|334.73|339.77|337.77|334.01|332.01|5864
1600848000000|2020-09-23 08:00:00|336.74|334.74|337.53|335.53|338.2|336.2|335.24|333.24|3974
1600851600000|2020-09-23 09:00:00|337.51|335.51|339.95|337.95|340.23|338.23|337.06|335.06|3346
1600855200000|2020-09-23 10:00:00|339.96|337.96|340.01|338.01|340.25|338.25|338.68|336.68|2590
1600858800000|2020-09-23 11:00:00|340.05|338.05|339.71|337.71|341.38|339.38|339.4|337.4|3417
1600862400000|2020-09-23 12:00:00|339.7|337.7|341.75|339.75|343.01|341.01|338.57|336.57|4308
1600866000000|2020-09-23 13:00:00|341.74|339.74|342.37|340.37|344.41|342.41|341.39|339.39|4196
1600869600000|2020-09-23 14:00:00|342.36|340.36|340.26|338.26|342.52|340.52|339.94|337.94|4428
1600873200000|2020-09-23 15:00:00|340.25|338.25|339.55|337.55|341.13|339.13|339.28|337.28|3575
1600876800000|2020-09-23 16:00:00|339.54|337.54|340.74|338.74|341.26|339.26|338.99|336.99|2662
1600880400000|2020-09-23 17:00:00|340.73|338.73|339.02|337.02|342.28|340.28|338.82|336.82|2159
1600884000000|2020-09-23 18:00:00|339.01|337.01|335.97|333.97|339.09|337.09|335.96|333.96|3370
1600887600000|2020-09-23 19:00:00|336.03|334.03|328.43|326.43|336.46|334.46|326.65|324.65|7394
1600891200000|2020-09-23 20:00:00|328.47|326.47|323.78|321.78|330.03|328.03|314.47|312.47|7271
1600894800000|2020-09-23 21:00:00|323.8|321.8|323.43|321.43|327.01|325.01|321.31|319.31|5229
1600898400000|2020-09-23 22:00:00|323.42|321.42|324.88|322.88|325.11|323.11|321.75|319.75|5379
1600902000000|2020-09-23 23:00:00|324.89|322.89|321.61|319.61|324.89|322.89|319.44|317.44|6000
1600905600000|2020-09-24 00:00:00|321.62|319.62|323.62|321.62|324.23|322.23|317.78|315.78|6134
1600909200000|2020-09-24 01:00:00|323.61|321.61|324.47|322.47|325.82|323.82|322.93|320.93|4069
1600912800000|2020-09-24 02:00:00|324.46|322.46|324.51|322.51|327.46|325.46|324.07|322.07|4082
1600916400000|2020-09-24 03:00:00|324.5|322.5|325.84|323.84|327|325|324.5|322.5|3090
1600920000000|2020-09-24 04:00:00|325.86|323.86|325.05|323.05|327.73|325.73|324.57|322.57|3782
1600923600000|2020-09-24 05:00:00|325.06|323.06|325.95|323.95|326.37|324.37|324.78|322.78|3505
1600927200000|2020-09-24 06:00:00|325.94|323.94|324.79|322.79|327.28|325.28|324.77|322.77|3189
1600930800000|2020-09-24 07:00:00|324.8|322.8|328.94|326.94|329.62|327.62|324.78|322.78|3683
1600934400000|2020-09-24 08:00:00|328.93|326.93|327.14|325.14|329.52|327.52|326.86|324.86|3588
1600938000000|2020-09-24 09:00:00|327.13|325.13|329.37|327.37|330.68|328.68|326.09|324.09|4381
1600941600000|2020-09-24 10:00:00|329.38|327.38|334|332|334.83|332.83|328.83|326.83|3800
1600945200000|2020-09-24 11:00:00|334.01|332.01|339.19|337.19|341.5|339.5|333.35|331.35|6770
1600948800000|2020-09-24 12:00:00|339.2|337.2|336.27|334.27|340.45|338.45|335.56|333.56|5366
1600952400000|2020-09-24 13:00:00|336.28|334.28|337.92|335.92|338.46|336.46|334.06|332.06|5599
1600956000000|2020-09-24 14:00:00|337.9|335.9|338.55|336.55|340.29|338.29|336.73|334.73|6169
1600959600000|2020-09-24 15:00:00|338.53|336.53|345.67|343.67|346.08|344.08|337.72|335.72|7558
1600963200000|2020-09-24 16:00:00|345.65|343.65|347.54|345.54|350|348|344.47|342.47|7534
1600966800000|2020-09-24 17:00:00|347.56|345.56|347.22|345.22|349.87|347.87|346.43|344.43|6020
1600970400000|2020-09-24 18:00:00|347.23|345.23|345.22|343.22|349.46|347.46|345.08|343.08|4226
1600974000000|2020-09-24 19:00:00|345.19|343.19|347.05|345.05|347.3|345.3|344.59|342.59|4122
1600977600000|2020-09-24 20:00:00|347.06|345.06|346.75|344.75|348.62|346.62|346.57|344.57|4051
1600981200000|2020-09-24 21:00:00|346.74|344.74|346.96|344.96|348.31|346.31|345.75|343.75|2455
1600984800000|2020-09-24 22:00:00|346.97|344.97|352.01|350.01|354.13|352.13|346.44|344.44|5766
1600988400000|2020-09-24 23:00:00|352|350|350.08|348.08|352.65|350.65|349.44|347.44|4078
1600992000000|2020-09-25 00:00:00|350.09|348.09|348.79|346.79|351.42|349.42|347.62|345.62|3586
1600995600000|2020-09-25 01:00:00|348.76|346.76|347.72|345.72|349.72|347.72|346.94|344.94|4003
1600999200000|2020-09-25 02:00:00|347.67|345.67|348.09|346.09|348.57|346.57|346.99|344.99|4068
1601002800000|2020-09-25 03:00:00|348.1|346.1|345.99|343.99|349.22|347.22|345.74|343.74|3847
1601006400000|2020-09-25 04:00:00|346|344|345.83|343.83|347.11|345.11|345.37|343.37|3302
1601010000000|2020-09-25 05:00:00|345.84|343.84|342.03|340.03|345.84|343.84|341.66|339.66|4741
1601013600000|2020-09-25 06:00:00|342.02|340.02|345.7|343.7|345.87|343.87|340.81|338.81|5281
1601017200000|2020-09-25 07:00:00|345.72|343.72|344.11|342.11|345.75|343.75|343.74|341.74|4576
1601020800000|2020-09-25 08:00:00|344.12|342.12|339.89|337.89|344.12|342.12|338.79|336.79|5716
1601024400000|2020-09-25 09:00:00|339.86|337.86|341.21|339.21|342.45|340.45|338.87|336.87|5366
1601028000000|2020-09-25 10:00:00|341.24|339.24|341.53|339.53|343.48|341.48|340.38|338.38|4502
1601031600000|2020-09-25 11:00:00|341.47|339.47|344.81|342.81|345.69|343.69|340.31|338.31|4755
1601035200000|2020-09-25 12:00:00|344.77|342.77|345.81|343.81|349.47|347.47|344.48|342.48|6612
1601038800000|2020-09-25 13:00:00|345.82|343.82|345.1|343.1|347|345|343.47|341.47|6382
1601042400000|2020-09-25 14:00:00|345.07|343.07|346.26|344.26|346.65|344.65|341.72|339.72|6729
1601046000000|2020-09-25 15:00:00|346.25|344.25|348.28|346.28|348.63|346.63|345.06|343.06|5810
1601049600000|2020-09-25 16:00:00|348.29|346.29|347.69|345.69|349.79|347.79|346.3|344.3|4884
1601053200000|2020-09-25 17:00:00|347.68|345.68|350.7|348.7|351.64|349.64|346.87|344.87|5179
1601056800000|2020-09-25 18:00:00|350.73|348.73|355.06|353.06|356.62|354.62|350.71|348.71|6496
1601060400000|2020-09-25 19:00:00|355.07|353.07|355.11|353.11|356.35|354.35|353.86|351.86|5464
1601064000000|2020-09-25 20:00:00|355.1|353.1|355.84|353.84|359.02|357.02|355.08|353.08|5426
1601103600000|2020-09-26 07:00:00|355.87|353.87|351.95|349.95|355.87|353.87|351.21|349.21|4250
1601107200000|2020-09-26 08:00:00|351.94|349.94|351.52|349.52|352.96|350.96|350.93|348.93|2718
1601110800000|2020-09-26 09:00:00|351.47|349.47|352.08|350.08|354.02|352.02|350.46|348.46|3654
1601114400000|2020-09-26 10:00:00|352.07|350.07|351.24|349.24|352.72|350.72|348.89|346.89|3694
1601118000000|2020-09-26 11:00:00|351.23|349.23|352.84|350.84|352.84|350.84|351.07|349.07|2722
1601121600000|2020-09-26 12:00:00|352.82|350.82|350.76|348.76|352.84|350.84|349.9|347.9|2996
1601125200000|2020-09-26 13:00:00|350.72|348.72|348.49|346.49|350.78|348.78|348.46|346.46|3226
1601128800000|2020-09-26 14:00:00|348.47|346.47|352.88|350.88|354.87|352.87|347.12|345.12|4811
1601132400000|2020-09-26 15:00:00|352.86|350.86|353.37|351.37|355.72|353.72|352.85|350.85|3355
1601136000000|2020-09-26 16:00:00|353.41|351.41|355.66|353.66|355.77|353.77|351.81|349.81|4883
1601139600000|2020-09-26 17:00:00|355.69|353.69|355.43|353.43|356.02|354.02|354.34|352.34|3836
1601143200000|2020-09-26 18:00:00|355.42|353.42|354.31|352.31|356.85|354.85|353.65|351.65|3882
1601146800000|2020-09-26 19:00:00|354.3|352.3|353.48|351.48|354.38|352.38|352.63|350.63|3442
1601150400000|2020-09-26 20:00:00|353.47|351.47|354.61|352.61|354.82|352.82|353.11|351.11|3370
1601154000000|2020-09-26 21:00:00|354.62|352.62|353.64|351.64|356.5|354.5|353.64|351.64|2887
1601157600000|2020-09-26 22:00:00|353.63|351.63|354.44|352.44|355.41|353.41|352.17|350.17|3449
1601161200000|2020-09-26 23:00:00|354.39|352.39|355.09|353.09|356.44|354.44|354.39|352.39|3180
1601164800000|2020-09-27 00:00:00|355.07|353.07|360.84|358.84|361|359|354.86|352.86|4707
1601168400000|2020-09-27 01:00:00|360.86|358.86|360.8|358.8|363.14|361.14|359.75|357.75|4851
1601172000000|2020-09-27 02:00:00|360.79|358.79|360.5|358.5|361.86|359.86|359.46|357.46|3348
1601175600000|2020-09-27 03:00:00|360.51|358.51|360.57|358.57|361.33|359.33|359.72|357.72|3702
1601179200000|2020-09-27 04:00:00|360.58|358.58|362.3|360.3|362.98|360.98|360.58|358.58|2813
1601182800000|2020-09-27 05:00:00|362.29|360.29|361.59|359.59|363.17|361.17|360.83|358.83|3791
1601186400000|2020-09-27 06:00:00|361.6|359.6|354.43|352.43|361.82|359.82|353.8|351.8|5299
1601190000000|2020-09-27 07:00:00|354.44|352.44|355.47|353.47|356.03|354.03|354.33|352.33|4114
1601193600000|2020-09-27 08:00:00|355.44|353.44|353.62|351.62|355.49|353.49|351.46|349.46|4720
1601197200000|2020-09-27 09:00:00|353.61|351.61|351.73|349.73|353.67|351.67|351.52|349.52|4807
1601200800000|2020-09-27 10:00:00|351.72|349.72|353.8|351.8|354.44|352.44|351.39|349.39|4112
1601204400000|2020-09-27 11:00:00|353.81|351.81|350.07|348.07|353.97|351.97|349.96|347.96|3304
1601208000000|2020-09-27 12:00:00|350.06|348.06|353.44|351.44|353.54|351.54|348.31|346.31|4525
1601211600000|2020-09-27 13:00:00|353.43|351.43|353.55|351.55|353.73|351.73|352.28|350.28|2891
1601215200000|2020-09-27 14:00:00|353.56|351.56|352.57|350.57|354.15|352.15|351.81|349.81|2846
1601218800000|2020-09-27 15:00:00|352.56|350.56|356.6|354.6|357.65|355.65|350.46|348.46|4790
1601222400000|2020-09-27 16:00:00|356.59|354.59|354.93|352.93|358.16|356.16|354.4|352.4|4801
1601226000000|2020-09-27 17:00:00|354.92|352.92|353.83|351.83|355.39|353.39|353.5|351.5|4238
1601229600000|2020-09-27 18:00:00|353.82|351.82|353.05|351.05|354.92|352.92|352.63|350.63|3402
1601233200000|2020-09-27 19:00:00|353.04|351.04|355.04|353.04|355.5|353.5|352.65|350.65|3898
1601236800000|2020-09-27 20:00:00|355.03|353.03|354.41|352.41|355.41|353.41|354.19|352.19|3278
1601240400000|2020-09-27 21:00:00|354.4|352.4|354.09|352.09|355.35|353.35|353.46|351.46|2569
1601244000000|2020-09-27 22:00:00|354.08|352.08|355.74|353.74|356.97|354.97|354.08|352.08|4069
1601247600000|2020-09-27 23:00:00|355.73|353.73|358.54|356.54|358.79|356.79|354.61|352.61|5056
1601251200000|2020-09-28 00:00:00|358.59|356.59|358.8|356.8|361.67|359.67|358.27|356.27|7176
1601254800000|2020-09-28 01:00:00|358.85|356.85|360.26|358.26|360.36|358.36|358.48|356.48|4227
1601258400000|2020-09-28 02:00:00|360.24|358.24|359.45|357.45|361.45|359.45|358.94|356.94|3682
1601262000000|2020-09-28 03:00:00|359.46|357.46|359.07|357.07|359.77|357.77|357.93|355.93|3670
1601265600000|2020-09-28 04:00:00|359.08|357.08|359.61|357.61|360.25|358.25|358.4|356.4|3186
1601269200000|2020-09-28 05:00:00|359.62|357.62|358.68|356.68|361.21|359.21|358.35|356.35|3434
1601272800000|2020-09-28 06:00:00|358.69|356.69|357.59|355.59|359.35|357.35|356.76|354.76|3101
1601276400000|2020-09-28 07:00:00|357.61|355.61|358.34|356.34|359.02|357.02|355.9|353.9|4219
1601280000000|2020-09-28 08:00:00|358.36|356.36|358.59|356.59|360.79|358.79|357.16|355.16|5085
1601283600000|2020-09-28 09:00:00|358.57|356.57|358.54|356.54|360.05|358.05|358.14|356.14|4370
1601287200000|2020-09-28 10:00:00|358.55|356.55|360.09|358.09|360.33|358.33|357.7|355.7|3984
1601290800000|2020-09-28 11:00:00|360.1|358.1|359.11|357.11|361.12|359.12|357.77|355.77|5176
1601294400000|2020-09-28 12:00:00|359.1|357.1|365.15|363.15|368.16|366.16|358.18|356.18|6989
1601298000000|2020-09-28 13:00:00|365.21|363.21|364.18|362.18|366.36|364.36|363.6|361.6|7089
1601301600000|2020-09-28 14:00:00|364.17|362.17|363.59|361.59|365.56|363.56|363.38|361.38|5267
1601305200000|2020-09-28 15:00:00|363.58|361.58|365.99|363.99|366.08|364.08|363.22|361.22|5451
1601308800000|2020-09-28 16:00:00|366|364|365.62|363.62|366.71|364.71|364.64|362.64|3877
1601312400000|2020-09-28 17:00:00|365.58|363.58|366.4|364.4|369.14|367.14|364.85|362.85|4471
1601316000000|2020-09-28 18:00:00|366.37|364.37|364.35|362.35|366.41|364.41|363.99|361.99|3694
1601319600000|2020-09-28 19:00:00|364.36|362.36|364.18|362.18|364.67|362.67|362.16|360.16|4212
1601323200000|2020-09-28 20:00:00|364.1|362.1|363.88|361.88|364.34|362.34|362.91|360.91|3965
1601326800000|2020-09-28 21:00:00|363.89|361.89|364.57|362.57|364.98|362.98|362.33|360.33|2705
1601330400000|2020-09-28 22:00:00|364.56|362.56|362.22|360.22|364.63|362.63|361.59|359.59|3007
1601334000000|2020-09-28 23:00:00|362.21|360.21|354.89|352.89|362.7|360.7|352.97|350.97|7677
1601337600000|2020-09-29 00:00:00|354.87|352.87|355.7|353.7|356.43|354.43|352.71|350.71|5869
1601341200000|2020-09-29 01:00:00|355.69|353.69|354.55|352.55|356.2|354.2|354.47|352.47|4905
1601344800000|2020-09-29 02:00:00|354.54|352.54|354.75|352.75|355.97|353.97|353.91|351.91|4249
1601348400000|2020-09-29 03:00:00|354.72|352.72|353.85|351.85|355.46|353.46|353.61|351.61|3604
1601352000000|2020-09-29 04:00:00|353.83|351.83|354|352|355.17|353.17|353.57|351.57|3505
1601355600000|2020-09-29 05:00:00|354.08|352.08|352.49|350.49|354.14|352.14|352.14|350.14|4199
1601359200000|2020-09-29 06:00:00|352.53|350.53|356.36|354.36|356.8|354.8|351.21|349.21|4564
1601362800000|2020-09-29 07:00:00|356.35|354.35|355.88|353.88|356.74|354.74|355.31|353.31|3537
1601366400000|2020-09-29 08:00:00|355.86|353.86|356.25|354.25|356.5|354.5|355|353|2151
1601370000000|2020-09-29 09:00:00|356.24|354.24|355.5|353.5|357.29|355.29|355.19|353.19|3095
1601373600000|2020-09-29 10:00:00|355.47|353.47|358.04|356.04|359.1|357.1|355.29|353.29|4965
1601377200000|2020-09-29 11:00:00|358.01|356.01|358.46|356.46|359.92|357.92|357.62|355.62|4709
1601380800000|2020-09-29 12:00:00|358.45|356.45|358.65|356.65|359.15|357.15|357.69|355.69|4517
1601384400000|2020-09-29 13:00:00|358.66|356.66|358.52|356.52|358.78|356.78|355.84|353.84|5152
1601388000000|2020-09-29 14:00:00|358.51|356.51|358.12|356.12|360.59|358.59|356.94|354.94|5729
1601391600000|2020-09-29 15:00:00|358.13|356.13|356.1|354.1|359.24|357.24|356.03|354.03|5284
1601395200000|2020-09-29 16:00:00|356.07|354.07|355.42|353.42|356.53|354.53|353.79|351.79|6136
1601398800000|2020-09-29 17:00:00|355.46|353.46|354.72|352.72|355.59|353.59|352.7|350.7|5754
1601402400000|2020-09-29 18:00:00|354.7|352.7|356.22|354.22|357.03|355.03|354.38|352.38|4586
1601406000000|2020-09-29 19:00:00|356.21|354.21|357.33|355.33|358.27|356.27|356.15|354.15|4736
1601409600000|2020-09-29 20:00:00|357.35|355.35|358.67|356.67|359.89|357.89|357.3|355.3|4249
1601413200000|2020-09-29 21:00:00|358.68|356.68|358.63|356.63|359.1|357.1|357.82|355.82|3119
1601416800000|2020-09-29 22:00:00|358.64|356.64|358.49|356.49|359.66|357.66|357.6|355.6|3713
1601420400000|2020-09-29 23:00:00|358.51|356.51|360.96|358.96|361.53|359.53|358.5|356.5|4954
1601424000000|2020-09-30 00:00:00|360.95|358.95|358.66|356.66|361.05|359.05|358.54|356.54|4426
1601427600000|2020-09-30 01:00:00|358.64|356.64|357.49|355.49|359.64|357.64|356.2|354.2|4241
1601431200000|2020-09-30 02:00:00|357.5|355.5|357.43|355.43|358.75|356.75|357.19|355.19|3908
1601434800000|2020-09-30 03:00:00|357.41|355.41|356.62|354.62|357.57|355.57|356.47|354.47|3656
1601438400000|2020-09-30 04:00:00|356.64|354.64|356.83|354.83|357.05|355.05|354.72|352.72|4519
1601442000000|2020-09-30 05:00:00|356.81|354.81|354.98|352.98|357.38|355.38|354.98|352.98|3529
1601445600000|2020-09-30 06:00:00|354.96|352.96|356.51|354.51|356.97|354.97|354.47|352.47|3827
1601449200000|2020-09-30 07:00:00|356.46|354.46|355.68|353.68|357.59|355.59|355.25|353.25|2971
1601452800000|2020-09-30 08:00:00|355.67|353.67|356.3|354.3|357.02|355.02|354.64|352.64|3951
1601456400000|2020-09-30 09:00:00|356.28|354.28|355.32|353.32|356.28|354.28|354.02|352.02|3438
1601460000000|2020-09-30 10:00:00|355.33|353.33|356.17|354.17|356.55|354.55|355.31|353.31|3346
1601463600000|2020-09-30 11:00:00|356.16|354.16|353.71|351.71|356.27|354.27|353.47|351.47|4111
1601467200000|2020-09-30 12:00:00|353.7|351.7|355.92|353.92|356.65|354.65|352.42|350.42|4242
1601470800000|2020-09-30 13:00:00|355.91|353.91|356.51|354.51|357.02|355.02|355.71|353.71|3619
1601474400000|2020-09-30 14:00:00|356.52|354.52|356.46|354.46|357.88|355.88|356.37|354.37|4528
1601478000000|2020-09-30 15:00:00|356.47|354.47|358.53|356.53|358.73|356.73|356.46|354.46|3744
1601481600000|2020-09-30 16:00:00|358.48|356.48|358.79|356.79|359.81|357.81|357.79|355.79|3817
1601485200000|2020-09-30 17:00:00|358.8|356.8|358.28|356.28|359.64|357.64|357.59|355.59|3460
1601488800000|2020-09-30 18:00:00|358.29|356.29|356.93|354.93|358.68|356.68|355.79|353.79|4721
1601492400000|2020-09-30 19:00:00|356.92|354.92|356.49|354.49|357.12|355.12|355.58|353.58|5414
1601496000000|2020-09-30 20:00:00|356.51|354.51|357.71|355.71|357.81|355.81|356|354|3025
1601499600000|2020-09-30 21:00:00|357.7|355.7|358.18|356.18|359.31|357.31|357.7|355.7|2282
1601503200000|2020-09-30 22:00:00|358.17|356.17|360.1|358.1|360.89|358.89|358|356|4067
1601506800000|2020-09-30 23:00:00|360.05|358.05|360.75|358.75|362.4|360.4|360.02|358.02|4127
1601510400000|2020-10-01 00:00:00|360.79|358.79|360.25|358.25|362.16|360.16|359.94|357.94|4537
1601514000000|2020-10-01 01:00:00|360.27|358.27|362.45|360.45|362.51|360.51|359.85|357.85|3874
1601517600000|2020-10-01 02:00:00|362.46|360.46|363.6|361.6|364.98|362.98|362.45|360.45|4185
1601521200000|2020-10-01 03:00:00|363.64|361.64|363.4|361.4|364.19|362.19|363.12|361.12|2548
1601524800000|2020-10-01 04:00:00|363.38|361.38|363.51|361.51|365|363|363.28|361.28|3098
1601528400000|2020-10-01 05:00:00|363.5|361.5|363.01|361.01|363.56|361.56|361.42|359.42|3303
1601532000000|2020-10-01 06:00:00|363|361|363.78|361.78|364.68|362.68|363|361|2979
1601535600000|2020-10-01 07:00:00|363.79|361.79|365.11|363.11|365.16|363.16|363.52|361.52|2526
1601539200000|2020-10-01 08:00:00|365.12|363.12|368.36|366.36|371.12|369.12|364.18|362.18|6623
1601542800000|2020-10-01 09:00:00|368.35|366.35|368.79|366.79|369.19|367.19|368.25|366.25|3464
1601546400000|2020-10-01 10:00:00|368.81|366.81|367.93|365.93|369.24|367.24|367.5|365.5|3352
1601550000000|2020-10-01 11:00:00|367.91|365.91|369.67|367.67|369.67|367.67|367.62|365.62|2743
1601553600000|2020-10-01 12:00:00|369.66|367.66|368.9|366.9|370.07|368.07|367.93|365.93|3634
1601557200000|2020-10-01 13:00:00|368.89|366.89|367.05|365.05|369.01|367.01|366.88|364.88|3798
1601560800000|2020-10-01 14:00:00|367.09|365.09|366.89|364.89|367.61|365.61|365.42|363.42|3717
1601564400000|2020-10-01 15:00:00|366.9|364.9|362.25|360.25|367.83|365.83|361.93|359.93|5316
1601568000000|2020-10-01 16:00:00|362.27|360.27|350.66|348.66|362.27|360.27|346.76|344.76|7990
1601571600000|2020-10-01 17:00:00|350.68|348.68|347.11|345.11|351.35|349.35|347.1|345.1|6603
1601575200000|2020-10-01 18:00:00|347.09|345.09|353.2|351.2|353.72|351.72|346.46|344.46|5409
1601578800000|2020-10-01 19:00:00|353.21|351.21|354.08|352.08|355.32|353.32|351.75|349.75|3279
1601582400000|2020-10-01 20:00:00|354.06|352.06|352.59|350.59|354.06|352.06|350.52|348.52|3885
1601586000000|2020-10-01 21:00:00|352.58|350.58|352.09|350.09|354.05|352.05|351.37|349.37|2477
1601589600000|2020-10-01 22:00:00|352.08|350.08|352.84|350.84|354.05|352.05|351.46|349.46|4294
1601593200000|2020-10-01 23:00:00|352.85|350.85|353.93|351.93|354.1|352.1|352.34|350.34|3417
1601596800000|2020-10-02 00:00:00|353.94|351.94|352.1|350.1|353.94|351.94|351.1|349.1|4528
1601600400000|2020-10-02 01:00:00|352.14|350.14|352.97|350.97|354.81|352.81|352.1|350.1|3583
1601604000000|2020-10-02 02:00:00|352.98|350.98|352.47|350.47|353.91|351.91|352.46|350.46|3351
1601607600000|2020-10-02 03:00:00|352.48|350.48|354.11|352.11|354.13|352.13|352.47|350.47|3045
1601611200000|2020-10-02 04:00:00|354.12|352.12|352.42|350.42|355.23|353.23|352.4|350.4|3476
1601614800000|2020-10-02 05:00:00|352.44|350.44|343.64|341.64|352.44|350.44|342.89|340.89|8741
1601618400000|2020-10-02 06:00:00|343.62|341.62|345.05|343.05|345.62|343.62|341.49|339.49|6174
1601622000000|2020-10-02 07:00:00|345.11|343.11|343.34|341.34|345.56|343.56|342.85|340.85|4564
1601625600000|2020-10-02 08:00:00|343.33|341.33|339.38|337.38|344.29|342.29|338.14|336.14|6148
1601629200000|2020-10-02 09:00:00|339.37|337.37|339.2|337.2|342.49|340.49|337.6|335.6|6636
1601632800000|2020-10-02 10:00:00|339.21|337.21|339.16|337.16|340.54|338.54|335.39|333.39|5832
1601636400000|2020-10-02 11:00:00|339.17|337.17|338.29|336.29|340.77|338.77|338.28|336.28|5177
1601640000000|2020-10-02 12:00:00|338.28|336.28|340.65|338.65|340.69|338.69|337.9|335.9|5156
1601643600000|2020-10-02 13:00:00|340.66|338.66|343.2|341.2|345.1|343.1|338.06|336.06|5795
1601647200000|2020-10-02 14:00:00|343.23|341.23|345.61|343.61|347.65|345.65|343.16|341.16|6041
1601650800000|2020-10-02 15:00:00|345.6|343.6|344.28|342.28|346.59|344.59|343.75|341.75|5539
1601654400000|2020-10-02 16:00:00|344.27|342.27|345.92|343.92|346.46|344.46|342.68|340.68|5470
1601658000000|2020-10-02 17:00:00|345.91|343.91|345.41|343.41|346.32|344.32|344.53|342.53|3790
1601661600000|2020-10-02 18:00:00|345.42|343.42|345.62|343.62|345.88|343.88|344.06|342.06|3572
1601665200000|2020-10-02 19:00:00|345.6|343.6|344.43|342.43|345.9|343.9|344.35|342.35|3537
1601668800000|2020-10-02 20:00:00|344.44|342.44|347.44|345.44|348.63|346.63|344.3|342.3|3635
1601708400000|2020-10-03 07:00:00|346.82|344.82|347.24|345.24|348.08|346.08|346.53|344.53|2036
1601712000000|2020-10-03 08:00:00|347.23|345.23|346.89|344.89|348.72|346.72|345.69|343.69|2470
1601715600000|2020-10-03 09:00:00|346.87|344.87|347.18|345.18|348.16|346.16|346.34|344.34|2117
1601719200000|2020-10-03 10:00:00|347.19|345.19|349.23|347.23|349.29|347.29|347.09|345.09|2741
1601722800000|2020-10-03 11:00:00|349.24|347.24|348.69|346.69|350.64|348.64|348.59|346.59|2190
1601726400000|2020-10-03 12:00:00|348.7|346.7|347.37|345.37|348.74|346.74|346.89|344.89|2359
1601730000000|2020-10-03 13:00:00|347.38|345.38|347.24|345.24|347.98|345.98|347.13|345.13|2457
1601733600000|2020-10-03 14:00:00|347.25|345.25|347.68|345.68|348.35|346.35|347.15|345.15|2524
1601737200000|2020-10-03 15:00:00|347.67|345.67|348.53|346.53|348.83|346.83|347.54|345.54|1586
1601740800000|2020-10-03 16:00:00|348.51|346.51|349|347|349.92|347.92|347.91|345.91|2892
1601744400000|2020-10-03 17:00:00|348.97|346.97|349.31|347.31|349.64|347.64|348.38|346.38|2628
1601748000000|2020-10-03 18:00:00|349.3|347.3|351.44|349.44|352.06|350.06|349.3|347.3|2476
1601751600000|2020-10-03 19:00:00|351.46|349.46|351.29|349.29|352.1|350.1|351.23|349.23|2326
1601755200000|2020-10-03 20:00:00|351.28|349.28|350.15|348.15|351.75|349.75|349.7|347.7|1977
1601758800000|2020-10-03 21:00:00|350.16|348.16|350.11|348.11|350.45|348.45|349.71|347.71|1469
1601762400000|2020-10-03 22:00:00|350.1|348.1|348.65|346.65|350.21|348.21|347.32|345.32|2504
1601766000000|2020-10-03 23:00:00|348.68|346.68|347.17|345.17|348.95|346.95|346.82|344.82|1920
1601769600000|2020-10-04 00:00:00|347.18|345.18|348.08|346.08|348.32|346.32|346.24|344.24|2289
1601773200000|2020-10-04 01:00:00|348.07|346.07|346.31|344.31|348.07|346.07|345.19|343.19|2652
1601776800000|2020-10-04 02:00:00|346.3|344.3|347.18|345.18|347.18|345.18|345.24|343.24|2130
1601780400000|2020-10-04 03:00:00|347.17|345.17|346.91|344.91|347.58|345.58|346.77|344.77|1429
1601784000000|2020-10-04 04:00:00|346.92|344.92|347.75|345.75|348.09|346.09|346.92|344.92|1154
1601787600000|2020-10-04 05:00:00|347.8|345.8|347.69|345.69|348.18|346.18|347.57|345.57|1395
1601791200000|2020-10-04 06:00:00|347.7|345.7|350.23|348.23|350.59|348.59|347.7|345.7|3137
1601794800000|2020-10-04 07:00:00|350.24|348.24|349.34|347.34|350.73|348.73|349.22|347.22|1676
1601798400000|2020-10-04 08:00:00|349.35|347.35|348.81|346.81|350.35|348.35|348.57|346.57|1741
1601802000000|2020-10-04 09:00:00|348.82|346.82|348.36|346.36|349.13|347.13|347.91|345.91|1449
1601805600000|2020-10-04 10:00:00|348.37|346.37|347.4|345.4|348.52|346.52|346.67|344.67|2607
1601809200000|2020-10-04 11:00:00|347.37|345.37|348.74|346.74|348.75|346.75|347.18|345.18|1636
1601812800000|2020-10-04 12:00:00|348.71|346.71|348.94|346.94|348.94|346.94|345.96|343.96|2639
1601816400000|2020-10-04 13:00:00|348.97|346.97|348.82|346.82|350.62|348.62|348.52|346.52|2684
1601820000000|2020-10-04 14:00:00|348.83|346.83|348.69|346.69|349.66|347.66|348.28|346.28|1684
1601823600000|2020-10-04 15:00:00|348.7|346.7|347.95|345.95|349.34|347.34|347.58|345.58|2009
1601827200000|2020-10-04 16:00:00|347.93|345.93|349.08|347.08|349.18|347.18|347.63|345.63|1826
1601830800000|2020-10-04 17:00:00|349.13|347.13|349.41|347.41|349.74|347.74|348.77|346.77|2189
1601834400000|2020-10-04 18:00:00|349.43|347.43|352.19|350.19|353.26|351.26|349.43|347.43|3526
1601838000000|2020-10-04 19:00:00|352.22|350.22|353.96|351.96|354.93|352.93|352.12|350.12|3918
1601841600000|2020-10-04 20:00:00|353.95|351.95|352.72|350.72|355.36|353.36|352.19|350.19|3189
1601845200000|2020-10-04 21:00:00|352.73|350.73|352.71|350.71|353.89|351.89|352.39|350.39|1511
1601848800000|2020-10-04 22:00:00|352.68|350.68|353.17|351.17|353.8|351.8|352.3|350.3|2076
1601852400000|2020-10-04 23:00:00|353.18|351.18|353.48|351.48|353.73|351.73|353.05|351.05|1860
1601856000000|2020-10-05 00:00:00|353.47|351.47|355.27|353.27|357.01|355.01|353.35|351.35|3851
1601859600000|2020-10-05 01:00:00|355.2|353.2|354.6|352.6|355.84|353.84|354.44|352.44|2900
1601863200000|2020-10-05 02:00:00|354.57|352.57|355.22|353.22|355.27|353.27|354.43|352.43|1409
1601866800000|2020-10-05 03:00:00|355.23|353.23|353.07|351.07|355.23|353.23|352.34|350.34|2065
1601870400000|2020-10-05 04:00:00|353.06|351.06|352.42|350.42|353.35|351.35|352.23|350.23|2842
1601874000000|2020-10-05 05:00:00|352.44|350.44|353.48|351.48|353.73|351.73|352.31|350.31|1665
1601877600000|2020-10-05 06:00:00|353.46|351.46|352.04|350.04|353.46|351.46|349.75|347.75|3246
1601881200000|2020-10-05 07:00:00|352.03|350.03|352.18|350.18|352.66|350.66|350.95|348.95|2457
1601884800000|2020-10-05 08:00:00|352.19|350.19|351.39|349.39|352.64|350.64|351.25|349.25|2477
1601888400000|2020-10-05 09:00:00|351.38|349.38|352.52|350.52|353.35|351.35|350.98|348.98|2385
1601892000000|2020-10-05 10:00:00|352.53|350.53|352.6|350.6|353.2|351.2|351.76|349.76|2224
1601895600000|2020-10-05 11:00:00|352.59|350.59|351.72|349.72|353.57|351.57|351.72|349.72|2285
1601899200000|2020-10-05 12:00:00|351.71|349.71|353.7|351.7|353.8|351.8|351.15|349.15|2837
1601902800000|2020-10-05 13:00:00|353.71|351.71|353.83|351.83|355.08|353.08|353.03|351.03|4146
1601906400000|2020-10-05 14:00:00|353.81|351.81|353.94|351.94|355.43|353.43|353.05|351.05|4668
1601910000000|2020-10-05 15:00:00|353.93|351.93|353.87|351.87|354.72|352.72|353.43|351.43|3196
1601913600000|2020-10-05 16:00:00|353.88|351.88|355|353|355.01|353.01|353.14|351.14|3194
1601917200000|2020-10-05 17:00:00|354.99|352.99|351.96|349.96|355.02|353.02|351.77|349.77|2538
1601920800000|2020-10-05 18:00:00|351.93|349.93|352.65|350.65|352.8|350.8|350.7|348.7|2653
1601924400000|2020-10-05 19:00:00|352.64|350.64|352.61|350.61|353.29|351.29|352.37|350.37|3470
1601928000000|2020-10-05 20:00:00|352.63|350.63|352.94|350.94|353.43|351.43|352.32|350.32|2715
1601931600000|2020-10-05 21:00:00|352.93|350.93|353.62|351.62|354.3|352.3|352.92|350.92|596
1601935200000|2020-10-05 22:00:00|353.6|351.6|353.72|351.72|354.9|352.9|353.39|351.39|1965
1601938800000|2020-10-05 23:00:00|353.73|351.73|354.78|352.78|355.21|353.21|353.19|351.19|2399
1601942400000|2020-10-06 00:00:00|354.79|352.79|353.6|351.6|356.26|354.26|353.14|351.14|2731
1601946000000|2020-10-06 01:00:00|353.56|351.56|353.92|351.92|354.22|352.22|353.03|351.03|2309
1601949600000|2020-10-06 02:00:00|353.93|351.93|354.52|352.52|355.66|353.66|353.93|351.93|1691
1601953200000|2020-10-06 03:00:00|354.51|352.51|354.77|352.77|355.33|353.33|354.02|352.02|1223
1601956800000|2020-10-06 04:00:00|354.76|352.76|355.23|353.23|355.78|353.78|354.75|352.75|1452
1601960400000|2020-10-06 05:00:00|355.24|353.24|354.75|352.75|355.24|353.24|354.11|352.11|1567
1601964000000|2020-10-06 06:00:00|354.74|352.74|354.2|352.2|355.09|353.09|353.61|351.61|1853
1601967600000|2020-10-06 07:00:00|354.19|352.19|351.91|349.91|354.54|352.54|351.79|349.79|1766
1601971200000|2020-10-06 08:00:00|351.85|349.85|353.03|351.03|353.2|351.2|350.85|348.85|1728
1601974800000|2020-10-06 09:00:00|353.02|351.02|353.39|351.39|353.51|351.51|352.79|350.79|803
1601978400000|2020-10-06 10:00:00|353.37|351.37|350.7|348.7|353.43|351.43|350.68|348.68|2001
1601982000000|2020-10-06 11:00:00|350.68|348.68|347.1|345.1|350.68|348.68|344.96|342.96|4413
1601985600000|2020-10-06 12:00:00|347.11|345.11|346.75|344.75|348.23|346.23|345.75|343.75|2897
1601989200000|2020-10-06 13:00:00|346.77|344.77|346.31|344.31|348.48|346.48|346.11|344.11|2840
1601992800000|2020-10-06 14:00:00|346.3|344.3|345.72|343.72|347.71|345.71|345.2|343.2|3414
1601996400000|2020-10-06 15:00:00|345.66|343.66|352.35|350.35|353.72|351.72|342.23|340.23|6992
1602000000000|2020-10-06 16:00:00|352.33|350.33|350.84|348.84|353.03|351.03|350.47|348.47|4559
1602003600000|2020-10-06 17:00:00|350.83|348.83|349.55|347.55|351.32|349.32|349.11|347.11|3019
1602007200000|2020-10-06 18:00:00|349.52|347.52|344.42|342.42|350.87|348.87|343.47|341.47|3974
1602010800000|2020-10-06 19:00:00|344.41|342.41|341.56|339.56|344.41|342.41|340.48|338.48|7152
1602014400000|2020-10-06 20:00:00|341.55|339.55|338.45|336.45|342.11|340.11|337.89|335.89|5033
1602018000000|2020-10-06 21:00:00|338.44|336.44|340.08|338.08|340.48|338.48|337.85|335.85|2337
1602021600000|2020-10-06 22:00:00|340.07|338.07|340.54|338.54|342.15|340.15|339.74|337.74|3987
1602025200000|2020-10-06 23:00:00|340.52|338.52|341.76|339.76|341.95|339.95|339.94|337.94|3537
1602028800000|2020-10-07 00:00:00|341.75|339.75|340.29|338.29|341.85|339.85|339.88|337.88|3006
1602032400000|2020-10-07 01:00:00|340.28|338.28|338.04|336.04|340.82|338.82|334.12|332.12|4627
1602036000000|2020-10-07 02:00:00|338.05|336.05|339.25|337.25|340.08|338.08|337.79|335.79|3377
1602039600000|2020-10-07 03:00:00|339.24|337.24|337.92|335.92|339.38|337.38|336.37|334.37|3608
1602043200000|2020-10-07 04:00:00|337.91|335.91|339.36|337.36|339.71|337.71|337.23|335.23|2739
1602046800000|2020-10-07 05:00:00|339.35|337.35|340.59|338.59|341.24|339.24|338.16|336.16|3741
1602050400000|2020-10-07 06:00:00|340.6|338.6|342.12|340.12|342.55|340.55|340.21|338.21|3882
1602054000000|2020-10-07 07:00:00|342.14|340.14|342.31|340.31|343.4|341.4|341.01|339.01|3427
1602057600000|2020-10-07 08:00:00|342.32|340.32|341.24|339.24|343.12|341.12|340.66|338.66|3342
1602061200000|2020-10-07 09:00:00|341.25|339.25|340.11|338.11|341.44|339.44|338.3|336.3|3397
1602064800000|2020-10-07 10:00:00|340.09|338.09|340.6|338.6|340.98|338.98|338.68|336.68|2694
1602068400000|2020-10-07 11:00:00|340.58|338.58|340.45|338.45|340.9|338.9|339.26|337.26|2193
1602072000000|2020-10-07 12:00:00|340.44|338.44|342.25|340.25|342.98|340.98|340.44|338.44|2789
1602075600000|2020-10-07 13:00:00|342.26|340.26|342.22|340.22|343.44|341.44|341.63|339.63|2691
1602079200000|2020-10-07 14:00:00|342.21|340.21|342.2|340.2|342.43|340.43|340.92|338.92|2768
1602082800000|2020-10-07 15:00:00|342.21|340.21|341.72|339.72|343.85|341.85|341.52|339.52|4102
1602086400000|2020-10-07 16:00:00|341.73|339.73|339.59|337.59|341.81|339.81|338.38|336.38|4906
1602090000000|2020-10-07 17:00:00|339.6|337.6|339.12|337.12|340.05|338.05|338.09|336.09|3052
1602093600000|2020-10-07 18:00:00|339.11|337.11|342.22|340.22|342.63|340.63|339.1|337.1|3167
1602097200000|2020-10-07 19:00:00|342.24|340.24|341.95|339.95|343.73|341.73|341.69|339.69|3391
1602100800000|2020-10-07 20:00:00|341.94|339.94|341.79|339.79|342.54|340.54|341.25|339.25|2402
1602104400000|2020-10-07 21:00:00|341.77|339.77|341.06|339.06|341.9|339.9|340.76|338.76|2214
1602108000000|2020-10-07 22:00:00|341.07|339.07|341.38|339.38|341.44|339.44|340.28|338.28|2418
1602111600000|2020-10-07 23:00:00|341.4|339.4|342.74|340.74|343.02|341.02|341.04|339.04|1740
1602115200000|2020-10-08 00:00:00|342.72|340.72|340.97|338.97|343.33|341.33|340.71|338.71|2366
1602118800000|2020-10-08 01:00:00|340.88|338.88|341.11|339.11|341.22|339.22|339.44|337.44|2412
1602122400000|2020-10-08 02:00:00|341.1|339.1|340.33|338.33|341.11|339.11|339.5|337.5|2570
1602126000000|2020-10-08 03:00:00|340.32|338.32|340.36|338.36|341.6|339.6|339.82|337.82|2984
1602129600000|2020-10-08 04:00:00|340.33|338.33|340.76|338.76|341.41|339.41|339.78|337.78|2493
1602133200000|2020-10-08 05:00:00|340.75|338.75|339.93|337.93|340.76|338.76|339.26|337.26|3692
1602136800000|2020-10-08 06:00:00|339.94|337.94|339.98|337.98|341.24|339.24|339.44|337.44|3079
1602140400000|2020-10-08 07:00:00|339.97|337.97|337.12|335.12|339.97|337.97|335.94|333.94|4448
1602144000000|2020-10-08 08:00:00|337.1|335.1|336.41|334.41|337.76|335.76|336.16|334.16|3405
1602147600000|2020-10-08 09:00:00|336.4|334.4|337.19|335.19|338.31|336.31|335.21|333.21|3621
1602151200000|2020-10-08 10:00:00|337.18|335.18|339.2|337.2|340.5|338.5|336.85|334.85|3718
1602154800000|2020-10-08 11:00:00|339.19|337.19|338.6|336.6|339.23|337.23|338.21|336.21|1971
1602158400000|2020-10-08 12:00:00|338.59|336.59|341.69|339.69|341.82|339.82|338.18|336.18|3418
1602162000000|2020-10-08 13:00:00|341.7|339.7|345.04|343.04|345.59|343.59|340.66|338.66|5851
1602165600000|2020-10-08 14:00:00|345.07|343.07|350.69|348.69|351.39|349.39|344.13|342.13|6534
1602169200000|2020-10-08 15:00:00|350.73|348.73|350.44|348.44|352.15|350.15|349.13|347.13|4131
1602172800000|2020-10-08 16:00:00|350.42|348.42|351.93|349.93|353.59|351.59|350.21|348.21|4703
1602176400000|2020-10-08 17:00:00|351.95|349.95|351.56|349.56|353.37|351.37|350.89|348.89|3125
1602180000000|2020-10-08 18:00:00|351.59|349.59|352.08|350.08|352.41|350.41|350.46|348.46|2638
1602183600000|2020-10-08 19:00:00|352.09|350.09|352.52|350.52|352.97|350.97|351.64|349.64|2413
1602187200000|2020-10-08 20:00:00|352.51|350.51|352.84|350.84|354.47|352.47|351.69|349.69|2654
1602190800000|2020-10-08 21:00:00|352.83|350.83|351.04|349.04|352.88|350.88|351|349|2028
1602194400000|2020-10-08 22:00:00|351.05|349.05|352.15|350.15|352.76|350.76|351.02|349.02|2389
1602198000000|2020-10-08 23:00:00|352.14|350.14|352.14|350.14|352.27|350.27|351.04|349.04|2704
1602201600000|2020-10-09 00:00:00|352.15|350.15|350.36|348.36|352.37|350.37|349.47|347.47|4274
1602205200000|2020-10-09 01:00:00|350.37|348.37|352.07|350.07|352.24|350.24|350.11|348.11|3527
1602208800000|2020-10-09 02:00:00|352.08|350.08|352.19|350.19|352.68|350.68|351.43|349.43|2626
1602212400000|2020-10-09 03:00:00|352.18|350.18|351.06|349.06|352.7|350.7|351.04|349.04|1863
1602216000000|2020-10-09 04:00:00|351.05|349.05|350.37|348.37|351.88|349.88|350.36|348.36|1622
1602219600000|2020-10-09 05:00:00|350.36|348.36|349.99|347.99|351.12|349.12|349.92|347.92|2508
1602223200000|2020-10-09 06:00:00|350.02|348.02|349.8|347.8|350.19|348.19|348.64|346.64|2693
1602226800000|2020-10-09 07:00:00|349.82|347.82|351.56|349.56|351.89|349.89|349.71|347.71|2579
1602230400000|2020-10-09 08:00:00|351.55|349.55|352.13|350.13|352.28|350.28|351.33|349.33|2351
1602234000000|2020-10-09 09:00:00|352.15|350.15|351.16|349.16|352.2|350.2|350.39|348.39|2087
1602237600000|2020-10-09 10:00:00|351.15|349.15|357.28|355.28|357.84|355.84|350.51|348.51|5031
1602241200000|2020-10-09 11:00:00|357.26|355.26|360.16|358.16|362.84|360.84|357.25|355.25|6931
1602244800000|2020-10-09 12:00:00|360.17|358.17|360.24|358.24|361.72|359.72|359.45|357.45|4558
1602248400000|2020-10-09 13:00:00|360.22|358.22|361.04|359.04|361.4|359.4|360.08|358.08|3534
1602252000000|2020-10-09 14:00:00|361|359|362.06|360.06|362.54|360.54|360.2|358.2|4674
1602255600000|2020-10-09 15:00:00|362.04|360.04|366.4|364.4|366.9|364.9|360.94|358.94|5196
1602259200000|2020-10-09 16:00:00|366.43|364.43|365.27|363.27|367.46|365.46|364.37|362.37|4852
1602262800000|2020-10-09 17:00:00|365.28|363.28|366.33|364.33|366.33|364.33|365.07|363.07|3069
1602266400000|2020-10-09 18:00:00|366.35|364.35|364.61|362.61|366.52|364.52|363.62|361.62|4228
1602270000000|2020-10-09 19:00:00|364.62|362.62|364.58|362.58|365.76|363.76|363.44|361.44|3217
1602273600000|2020-10-09 20:00:00|364.57|362.57|364.98|362.98|365.71|363.71|364.39|362.39|2689
1602313200000|2020-10-10 07:00:00|375.7|373.7|376.01|374.01|376.71|374.71|375.58|373.58|1932
1602316800000|2020-10-10 08:00:00|376.02|374.02|376.66|374.66|377.27|375.27|375.94|373.94|1680
1602320400000|2020-10-10 09:00:00|376.65|374.65|373.14|371.14|376.9|374.9|371.9|369.9|3634
1602324000000|2020-10-10 10:00:00|373.1|371.1|373.07|371.07|373.41|371.41|369.56|367.56|4250
1602327600000|2020-10-10 11:00:00|373.08|371.08|373.19|371.19|374.45|372.45|372.62|370.62|2687
1602331200000|2020-10-10 12:00:00|373.2|371.2|374.51|372.51|374.51|372.51|371.97|369.97|3086
1602334800000|2020-10-10 13:00:00|374.53|372.53|375.36|373.36|376.75|374.75|373.71|371.71|3621
1602338400000|2020-10-10 14:00:00|375.37|373.37|375.07|373.07|375.67|373.67|373.85|371.85|3050
1602342000000|2020-10-10 15:00:00|375.09|373.09|374.02|372.02|376.91|374.91|373.34|371.34|3848
1602345600000|2020-10-10 16:00:00|374.01|372.01|374.04|372.04|374.92|372.92|373.27|371.27|4004
1602349200000|2020-10-10 17:00:00|374.03|372.03|374.19|372.19|375.87|373.87|373.42|371.42|3567
1602352800000|2020-10-10 18:00:00|374.13|372.13|375.15|373.15|376.23|374.23|373.88|371.88|2790
1602356400000|2020-10-10 19:00:00|375.16|373.16|374.89|372.89|376.75|374.75|374.59|372.59|3021
1602360000000|2020-10-10 20:00:00|374.88|372.88|375.68|373.68|375.95|373.95|374.53|372.53|2740
1602363600000|2020-10-10 21:00:00|375.67|373.67|376.42|374.42|376.56|374.56|372.43|370.43|2020
1602367200000|2020-10-10 22:00:00|376.43|374.43|375.68|373.68|376.5|374.5|375.18|373.18|2642
1602370800000|2020-10-10 23:00:00|375.67|373.67|371.92|369.92|375.67|373.67|370.82|368.82|4830
1602374400000|2020-10-11 00:00:00|371.93|369.93|371.4|369.4|373.16|371.16|370.23|368.23|3744
1602378000000|2020-10-11 01:00:00|371.41|369.41|373.79|371.79|374.41|372.41|371.35|369.35|3306
1602381600000|2020-10-11 02:00:00|373.8|371.8|373.81|371.81|374.07|372.07|372.92|370.92|1472
1602385200000|2020-10-11 03:00:00|373.8|371.8|371.73|369.73|373.88|371.88|370.74|368.74|2049
1602388800000|2020-10-11 04:00:00|371.74|369.74|372.14|370.14|372.6|370.6|370.71|368.71|1996
1602392400000|2020-10-11 05:00:00|372.1|370.1|372.97|370.97|373.55|371.55|371.68|369.68|2602
1602396000000|2020-10-11 06:00:00|372.98|370.98|373.65|371.65|373.73|371.73|372.55|370.55|2750
1602399600000|2020-10-11 07:00:00|373.64|371.64|373.22|371.22|374.61|372.61|373.11|371.11|2950
1602403200000|2020-10-11 08:00:00|373.23|371.23|373.19|371.19|374.3|372.3|372.77|370.77|2682
1602406800000|2020-10-11 09:00:00|373.2|371.2|373.9|371.9|373.99|371.99|372.6|370.6|1681
1602410400000|2020-10-11 10:00:00|373.92|371.92|377.8|375.8|378.42|376.42|373.18|371.18|2784
1602414000000|2020-10-11 11:00:00|377.84|375.84|375.45|373.45|378.33|376.33|374.3|372.3|3781
1602417600000|2020-10-11 12:00:00|375.46|373.46|373.43|371.43|375.76|373.76|372.35|370.35|3168
1602421200000|2020-10-11 13:00:00|373.44|371.44|373.72|371.72|374.06|372.06|372.58|370.58|2617
1602424800000|2020-10-11 14:00:00|373.71|371.71|374.04|372.04|377.13|375.13|372.93|370.93|4217
1602428400000|2020-10-11 15:00:00|374.06|372.06|376.13|374.13|376.46|374.46|374.06|372.06|3979
1602432000000|2020-10-11 16:00:00|376.12|374.12|375.78|373.78|377.32|375.32|374.83|372.83|4079
1602435600000|2020-10-11 17:00:00|375.79|373.79|376.41|374.41|376.97|374.97|375.79|373.79|2444
1602439200000|2020-10-11 18:00:00|376.42|374.42|376.09|374.09|376.81|374.81|375.09|373.09|2350
1602442800000|2020-10-11 19:00:00|376.08|374.08|374.19|372.19|376.9|374.9|373.76|371.76|3586
1602446400000|2020-10-11 20:00:00|374.17|372.17|374.12|372.12|375.21|373.21|374.06|372.06|2661
1602450000000|2020-10-11 21:00:00|374.11|372.11|373.92|371.92|374.71|372.71|373|371|2913
1602453600000|2020-10-11 22:00:00|373.94|371.94|374.44|372.44|374.54|372.54|372.38|370.38|3035
1602457200000|2020-10-11 23:00:00|374.48|372.48|375.38|373.38|375.98|373.98|374.03|372.03|2649
1602460800000|2020-10-12 00:00:00|375.4|373.4|374.92|372.92|375.47|373.47|373.75|371.75|2784
1602464400000|2020-10-12 01:00:00|374.93|372.93|375.54|373.54|375.97|373.97|374.3|372.3|2270
1602468000000|2020-10-12 02:00:00|375.55|373.55|375.62|373.62|375.85|373.85|374.23|372.23|2002
1602471600000|2020-10-12 03:00:00|375.63|373.63|375.16|373.16|376.5|374.5|375.04|373.04|2499
1602475200000|2020-10-12 04:00:00|375.15|373.15|375|373|375.15|373.15|374.35|372.35|1791
1602478800000|2020-10-12 05:00:00|374.99|372.99|375.73|373.73|376.24|374.24|374.53|372.53|2472
1602482400000|2020-10-12 06:00:00|375.75|373.75|373.1|371.1|375.83|373.83|372.87|370.87|1962
1602486000000|2020-10-12 07:00:00|373.09|371.09|375.13|373.13|375.78|373.78|371.61|369.61|3595
1602489600000|2020-10-12 08:00:00|375.11|373.11|374.65|372.65|376.29|374.29|374.59|372.59|2441
1602493200000|2020-10-12 09:00:00|374.66|372.66|374|372|375.28|373.28|372.43|370.43|3396
1602496800000|2020-10-12 10:00:00|374.04|372.04|368.56|366.56|374.31|372.31|366.79|364.79|4514
1602500400000|2020-10-12 11:00:00|368.57|366.57|367.49|365.49|368.93|366.93|366.72|364.72|4664
1602504000000|2020-10-12 12:00:00|367.48|365.48|369.91|367.91|370.11|368.11|367.2|365.2|3434
1602507600000|2020-10-12 13:00:00|369.92|367.92|384.54|382.54|386.42|384.42|369.24|367.24|6964
1602511200000|2020-10-12 14:00:00|384.52|382.52|383.98|381.98|385.37|383.37|383.31|381.31|5802
1602514800000|2020-10-12 15:00:00|384|382|386.7|384.7|388.33|386.33|384|382|6104
1602518400000|2020-10-12 16:00:00|386.85|384.85|387.92|385.92|389.4|387.4|386.14|384.14|5292
1602522000000|2020-10-12 17:00:00|387.93|385.93|388.87|386.87|389.2|387.2|386.7|384.7|3009
1602525600000|2020-10-12 18:00:00|388.88|386.88|389.38|387.38|390.12|388.12|388.61|386.61|2809
1602529200000|2020-10-12 19:00:00|389.37|387.37|389.19|387.19|390.63|388.63|388.26|386.26|2966
1602532800000|2020-10-12 20:00:00|389.26|387.26|388.58|386.58|389.6|387.6|388.4|386.4|2786
1602536400000|2020-10-12 21:00:00|388.59|386.59|393.69|391.69|394.06|392.06|388.56|386.56|3431
1602540000000|2020-10-12 22:00:00|393.75|391.75|393.75|391.75|396.14|394.14|392.43|390.43|3986
1602543600000|2020-10-12 23:00:00|393.76|391.76|387.81|385.81|394.16|392.16|386.16|384.16|6355
1602547200000|2020-10-13 00:00:00|387.87|385.87|387.39|385.39|389.02|387.02|384.86|382.86|5732
1602550800000|2020-10-13 01:00:00|387.38|385.38|386.84|384.84|387.38|385.38|384.23|382.23|3963
1602554400000|2020-10-13 02:00:00|386.85|384.85|385.39|383.39|386.87|384.87|383.65|381.65|3394
1602558000000|2020-10-13 03:00:00|385.37|383.37|384.01|382.01|386.1|384.1|382.71|380.71|3861
1602561600000|2020-10-13 04:00:00|384.03|382.03|385.21|383.21|386.01|384.01|383.66|381.66|2998
1602565200000|2020-10-13 05:00:00|385.2|383.2|386.05|384.05|387.1|385.1|385.03|383.03|2980
1602568800000|2020-10-13 06:00:00|386.06|384.06|384.59|382.59|386.08|384.08|383.95|381.95|3107
1602572400000|2020-10-13 07:00:00|384.58|382.58|384.03|382.03|384.59|382.59|381.73|379.73|2957
1602576000000|2020-10-13 08:00:00|384.02|382.02|385.62|383.62|385.69|383.69|383.78|381.78|2804
1602579600000|2020-10-13 09:00:00|385.61|383.61|384.46|382.46|385.74|383.74|383.81|381.81|2035
1602583200000|2020-10-13 10:00:00|384.47|382.47|385.82|383.82|388.27|386.27|379.96|377.96|4822
1602586800000|2020-10-13 11:00:00|385.77|383.77|385.58|383.58|386.93|384.93|385.08|383.08|3957
1602590400000|2020-10-13 12:00:00|385.59|383.59|384.02|382.02|386.4|384.4|383.72|381.72|2356
1602594000000|2020-10-13 13:00:00|384.03|382.03|379.09|377.09|384.03|382.03|376.83|374.83|6466
1602597600000|2020-10-13 14:00:00|379.02|377.02|380.62|378.62|380.7|378.7|375.76|373.76|5442
1602601200000|2020-10-13 15:00:00|380.69|378.69|380.24|378.24|381.9|379.9|379.74|377.74|3806
1602604800000|2020-10-13 16:00:00|380.23|378.23|381.2|379.2|381.51|379.51|378.51|376.51|3952
1602608400000|2020-10-13 17:00:00|381.19|379.19|377.48|375.48|381.22|379.22|377.41|375.41|3039
1602612000000|2020-10-13 18:00:00|377.5|375.5|378.96|376.96|380.4|378.4|377.19|375.19|4025
1602615600000|2020-10-13 19:00:00|378.97|376.97|379.37|377.37|381.01|379.01|378.32|376.32|2951
1602619200000|2020-10-13 20:00:00|379.34|377.34|381.19|379.19|381.24|379.24|379.16|377.16|1762
1602622800000|2020-10-13 21:00:00|381.23|379.23|384|382|384.31|382.31|380.97|378.97|1283
1602626400000|2020-10-13 22:00:00|384.01|382.01|382.34|380.34|384.14|382.14|382.16|380.16|2013
1602630000000|2020-10-13 23:00:00|382.35|380.35|382.36|380.36|383.54|381.54|381.79|379.79|2407
1602633600000|2020-10-14 00:00:00|382.38|380.38|385.99|383.99|386.48|384.48|381.11|379.11|3194
1602637200000|2020-10-14 01:00:00|385.98|383.98|385.13|383.13|386.27|384.27|384.11|382.11|2120
1602640800000|2020-10-14 02:00:00|385.12|383.12|383.52|381.52|385.45|383.45|383.17|381.17|2011
1602644400000|2020-10-14 03:00:00|383.53|381.53|382.79|380.79|384.78|382.78|382.64|380.64|1561
1602648000000|2020-10-14 04:00:00|382.8|380.8|383.1|381.1|384.12|382.12|381.35|379.35|2908
1602651600000|2020-10-14 05:00:00|383.11|381.11|383.56|381.56|383.86|381.86|382.21|380.21|1789
1602655200000|2020-10-14 06:00:00|383.57|381.57|384.08|382.08|384.4|382.4|382.25|380.25|1860
1602658800000|2020-10-14 07:00:00|384.09|382.09|383.49|381.49|384.39|382.39|382.29|380.29|1819
1602662400000|2020-10-14 08:00:00|383.5|381.5|383.95|381.95|384.23|382.23|382.95|380.95|1789
1602666000000|2020-10-14 09:00:00|383.97|381.97|382.6|380.6|384.32|382.32|382.39|380.39|1690
1602669600000|2020-10-14 10:00:00|382.59|380.59|380.66|378.66|382.94|380.94|379.05|377.05|3662
1602673200000|2020-10-14 11:00:00|380.65|378.65|380.31|378.31|382.3|380.3|380.23|378.23|2337
1602676800000|2020-10-14 12:00:00|380.3|378.3|382.83|380.83|383|381|379.49|377.49|2825
1602680400000|2020-10-14 13:00:00|382.82|380.82|387.69|385.69|388.5|386.5|382.39|380.39|4503
1602684000000|2020-10-14 14:00:00|387.84|385.84|382.11|380.11|388.58|386.58|380.05|378.05|6284
1602687600000|2020-10-14 15:00:00|382.12|380.12|376.98|374.98|382.48|380.48|376.33|374.33|5689
1602691200000|2020-10-14 16:00:00|377.02|375.02|377|375|378.61|376.61|374.54|372.54|5672
1602694800000|2020-10-14 17:00:00|376.98|374.98|375.89|373.89|376.98|374.98|374.94|372.94|3824
1602698400000|2020-10-14 18:00:00|375.88|373.88|376.99|374.99|377.47|375.47|374.57|372.57|4656
1602702000000|2020-10-14 19:00:00|376.98|374.98|376.33|374.33|378.09|376.09|376.19|374.19|3161
1602705600000|2020-10-14 20:00:00|376.37|374.37|377.87|375.87|377.9|375.9|376.06|374.06|2415
1602709200000|2020-10-14 21:00:00|377.86|375.86|376.79|374.79|379.23|377.23|376.72|374.72|1415
1602712800000|2020-10-14 22:00:00|376.8|374.8|378.51|376.51|378.84|376.84|376.78|374.78|2919
1602716400000|2020-10-14 23:00:00|378.5|376.5|380.02|378.02|380.92|378.92|378.46|376.46|3431
1602720000000|2020-10-15 00:00:00|380.03|378.03|379.1|377.1|380.28|378.28|378.45|376.45|3233
1602723600000|2020-10-15 01:00:00|379.13|377.13|378.63|376.63|380.34|378.34|377.73|375.73|3254
1602727200000|2020-10-15 02:00:00|378.65|376.65|377.03|375.03|379.07|377.07|376.73|374.73|2294
1602730800000|2020-10-15 03:00:00|376.99|374.99|377.9|375.9|378.14|376.14|376.86|374.86|2214
1602734400000|2020-10-15 04:00:00|377.89|375.89|378.38|376.38|378.94|376.94|376.77|374.77|2192
1602738000000|2020-10-15 05:00:00|378.37|376.37|379.91|377.91|380.79|378.79|377.88|375.88|2512
1602741600000|2020-10-15 06:00:00|379.9|377.9|380.01|378.01|382.2|380.2|378.48|376.48|2418
1602745200000|2020-10-15 07:00:00|380.02|378.02|379.99|377.99|380.84|378.84|379.22|377.22|1836
1602748800000|2020-10-15 08:00:00|379.98|377.98|376.29|374.29|380.69|378.69|375.88|373.88|3638
1602752400000|2020-10-15 09:00:00|376.28|374.28|373.45|371.45|376.48|374.48|371.59|369.59|5947
1602756000000|2020-10-15 10:00:00|373.47|371.47|374.64|372.64|374.87|372.87|372.97|370.97|4197
1602759600000|2020-10-15 11:00:00|374.65|372.65|373.27|371.27|375.05|373.05|373|371|3659
1602763200000|2020-10-15 12:00:00|373.26|371.26|376.62|374.62|378.73|376.73|371.18|369.18|6254
1602766800000|2020-10-15 13:00:00|376.61|374.61|378.32|376.32|378.8|376.8|375.01|373.01|4465
1602770400000|2020-10-15 14:00:00|378.3|376.3|377.16|375.16|378.31|376.31|375.87|373.87|3133
1602774000000|2020-10-15 15:00:00|377.15|375.15|377.78|375.78|378.37|376.37|376.07|374.07|4069
1602777600000|2020-10-15 16:00:00|377.77|375.77|376.35|374.35|379.58|377.58|375.42|373.42|5356
1602781200000|2020-10-15 17:00:00|376.33|374.33|379.41|377.41|380.22|378.22|376.2|374.2|4157
1602784800000|2020-10-15 18:00:00|379.42|377.42|377.9|375.9|379.93|377.93|377.79|375.79|3575
1602788400000|2020-10-15 19:00:00|377.89|375.89|379.63|377.63|380.01|378.01|377.62|375.62|3957
1602792000000|2020-10-15 20:00:00|379.62|377.62|381.46|379.46|382.67|380.67|379.49|377.49|4406
1602795600000|2020-10-15 21:00:00|381.45|379.45|379.46|377.46|381.71|379.71|378.72|376.72|1809
1602799200000|2020-10-15 22:00:00|379.44|377.44|378.5|376.5|380.05|378.05|378.08|376.08|2787
1602802800000|2020-10-15 23:00:00|378.51|376.51|378.9|376.9|379.15|377.15|377.51|375.51|3129
1602806400000|2020-10-16 00:00:00|378.86|376.86|379.17|377.17|379.41|377.41|377.02|375.02|3519
1602810000000|2020-10-16 01:00:00|379.16|377.16|380.86|378.86|380.98|378.98|379.15|377.15|3835
1602813600000|2020-10-16 02:00:00|380.85|378.85|379.74|377.74|381|379|379.57|377.57|2885
1602817200000|2020-10-16 03:00:00|379.75|377.75|379.28|377.28|380.28|378.28|378.19|376.19|2323
1602820800000|2020-10-16 04:00:00|379.27|377.27|370.08|368.08|379.27|377.27|366.14|364.14|8658
1602824400000|2020-10-16 05:00:00|370.09|368.09|371.3|369.3|373.29|371.29|369.24|367.24|5980
1602828000000|2020-10-16 06:00:00|371.29|369.29|371.34|369.34|372.32|370.32|370.14|368.14|3763
1602831600000|2020-10-16 07:00:00|371.33|369.33|370.24|368.24|371.65|369.65|370.22|368.22|3590
1602835200000|2020-10-16 08:00:00|370.23|368.23|369.75|367.75|372.33|370.33|369.06|367.06|3456
1602838800000|2020-10-16 09:00:00|369.69|367.69|364.42|362.42|369.98|367.98|362.42|360.42|6232
1602842400000|2020-10-16 10:00:00|364.45|362.45|365.88|363.88|368.16|366.16|364.16|362.16|4001
1602846000000|2020-10-16 11:00:00|365.89|363.89|371.09|369.09|372.56|370.56|365.55|363.55|4125
1602849600000|2020-10-16 12:00:00|371.05|369.05|370.25|368.25|371.31|369.31|369.35|367.35|4185
1602853200000|2020-10-16 13:00:00|370.23|368.23|370.16|368.16|370.91|368.91|369.24|367.24|3881
1602856800000|2020-10-16 14:00:00|370.17|368.17|368.48|366.48|371.15|369.15|367.88|365.88|3634
1602860400000|2020-10-16 15:00:00|368.49|366.49|368.23|366.23|368.86|366.86|366.65|364.65|3432
1602864000000|2020-10-16 16:00:00|368.22|366.22|368.71|366.71|369.34|367.34|366.68|364.68|4301
1602867600000|2020-10-16 17:00:00|368.7|366.7|368.01|366.01|369.41|367.41|367.29|365.29|3441
1602871200000|2020-10-16 18:00:00|367.99|365.99|369.93|367.93|370.42|368.42|367.99|365.99|2744
1602874800000|2020-10-16 19:00:00|369.94|367.94|366.61|364.61|370.28|368.28|366.61|364.61|2300
1602878400000|2020-10-16 20:00:00|366.66|364.66|367.69|365.69|367.93|365.93|365.3|363.3|3094
1602918000000|2020-10-17 07:00:00|367.83|365.83|369.04|367.04|369.64|367.64|367.83|365.83|1071
1602921600000|2020-10-17 08:00:00|369.03|367.03|367.68|365.68|369.54|367.54|367.61|365.61|1559
1602925200000|2020-10-17 09:00:00|367.67|365.67|368.74|366.74|368.76|366.76|367.55|365.55|1865
1602928800000|2020-10-17 10:00:00|368.75|366.75|369.37|367.37|369.39|367.39|368.42|366.42|1284
1602932400000|2020-10-17 11:00:00|369.36|367.36|369.28|367.28|369.47|367.47|368.79|366.79|1407
1602936000000|2020-10-17 12:00:00|369.27|367.27|368.95|366.95|369.53|367.53|367.93|365.93|1956
1602939600000|2020-10-17 13:00:00|368.92|366.92|367.15|365.15|369.11|367.11|366.8|364.8|2244
1602943200000|2020-10-17 14:00:00|367.16|365.16|369.53|367.53|369.91|367.91|365.87|363.87|3535
1602946800000|2020-10-17 15:00:00|369.52|367.52|368.92|366.92|371.48|369.48|368.55|366.55|3371
1602950400000|2020-10-17 16:00:00|368.91|366.91|367.73|365.73|369.12|367.12|367|365|3077
1602954000000|2020-10-17 17:00:00|367.72|365.72|368.04|366.04|368.14|366.14|367.16|365.16|1939
1602957600000|2020-10-17 18:00:00|368.05|366.05|368.29|366.29|368.32|366.32|367.57|365.57|1917
1602961200000|2020-10-17 19:00:00|368.28|366.28|367.96|365.96|368.65|366.65|367.66|365.66|1740
1602964800000|2020-10-17 20:00:00|367.94|365.94|368.09|366.09|368.41|366.41|366.99|364.99|1667
1602968400000|2020-10-17 21:00:00|368.1|366.1|368.59|366.59|369.28|367.28|368.1|366.1|1165
1602972000000|2020-10-17 22:00:00|368.54|366.54|368.87|366.87|369.17|367.17|368.29|366.29|1441
1602975600000|2020-10-17 23:00:00|368.8|366.8|369.46|367.46|369.91|367.91|368.79|366.79|1287
1602979200000|2020-10-18 00:00:00|369.41|367.41|370|368|370.71|368.71|368.46|366.46|1999
1602982800000|2020-10-18 01:00:00|370.01|368.01|370.99|368.99|371.14|369.14|370|368|1734
1602986400000|2020-10-18 02:00:00|370.98|368.98|370.23|368.23|370.98|368.98|369.76|367.76|1055
1602990000000|2020-10-18 03:00:00|370.21|368.21|369.73|367.73|370.35|368.35|369.62|367.62|1168
1602993600000|2020-10-18 04:00:00|369.74|367.74|369.61|367.61|370.36|368.36|369.42|367.42|1434
1602997200000|2020-10-18 05:00:00|369.6|367.6|370.32|368.32|370.36|368.36|369.6|367.6|1469
1603000800000|2020-10-18 06:00:00|370.33|368.33|374.8|372.8|374.91|372.91|370.07|368.07|2461
1603004400000|2020-10-18 07:00:00|374.81|372.81|375.14|373.14|375.24|373.24|374.05|372.05|2395
1603008000000|2020-10-18 08:00:00|375.13|373.13|374.55|372.55|376.68|374.68|373.64|371.64|2011
1603011600000|2020-10-18 09:00:00|374.54|372.54|373.26|371.26|374.97|372.97|373.1|371.1|1496
1603015200000|2020-10-18 10:00:00|373.24|371.24|373.89|371.89|374.02|372.02|373.16|371.16|1546
1603018800000|2020-10-18 11:00:00|373.9|371.9|373.95|371.95|374.13|372.13|373.56|371.56|1168
1603022400000|2020-10-18 12:00:00|373.96|371.96|374.43|372.43|374.65|372.65|373.96|371.96|1013
1603026000000|2020-10-18 13:00:00|374.45|372.45|375.18|373.18|375.24|373.24|374.45|372.45|1230
1603029600000|2020-10-18 14:00:00|375.2|373.2|376.26|374.26|378.43|376.43|375.15|373.15|2750
1603033200000|2020-10-18 15:00:00|376.27|374.27|376.86|374.86|376.97|374.97|376.06|374.06|1613
1603036800000|2020-10-18 16:00:00|376.87|374.87|376.93|374.93|377.3|375.3|376.15|374.15|1349
1603040400000|2020-10-18 17:00:00|376.94|374.94|377.42|375.42|377.44|375.44|376.36|374.36|1522
1603044000000|2020-10-18 18:00:00|377.43|375.43|376.97|374.97|378.01|376.01|376.97|374.97|1448
1603047600000|2020-10-18 19:00:00|376.95|374.95|376.87|374.87|377.05|375.05|376.18|374.18|1226
1603051200000|2020-10-18 20:00:00|376.88|374.88|376.94|374.94|377|375|376.13|374.13|1140
1603054800000|2020-10-18 21:00:00|376.92|374.92|377.09|375.09|377.61|375.61|376.72|374.72|855
1603058400000|2020-10-18 22:00:00|377.1|375.1|378.04|376.04|378.46|376.46|376.87|374.87|1683
1603062000000|2020-10-18 23:00:00|378.05|376.05|379.52|377.52|379.64|377.64|377.93|375.93|3035
1603065600000|2020-10-19 00:00:00|379.51|377.51|376.69|374.69|380.85|378.85|374.98|372.98|3656
1603069200000|2020-10-19 01:00:00|376.65|374.65|376.24|374.24|377.18|375.18|375.95|373.95|2507
1603072800000|2020-10-19 02:00:00|376.25|374.25|376.62|374.62|376.96|374.96|375.84|373.84|2508
1603076400000|2020-10-19 03:00:00|376.61|374.61|374.26|372.26|376.9|374.9|374.02|372.02|2649
1603080000000|2020-10-19 04:00:00|374.24|372.24|374.86|372.86|375.22|373.22|373.93|371.93|1863
1603083600000|2020-10-19 05:00:00|374.85|372.85|375.14|373.14|375.5|373.5|374.38|372.38|1628
1603087200000|2020-10-19 06:00:00|375.13|373.13|376.05|374.05|376.73|374.73|374.69|372.69|3120
1603090800000|2020-10-19 07:00:00|376.04|374.04|376.11|374.11|376.71|374.71|375.67|373.67|2117
1603094400000|2020-10-19 08:00:00|376.1|374.1|376.52|374.52|376.76|374.76|375.52|373.52|2025
1603098000000|2020-10-19 09:00:00|376.51|374.51|377.3|375.3|377.32|375.32|376.14|374.14|1883
1603101600000|2020-10-19 10:00:00|377.32|375.32|376.97|374.97|377.49|375.49|376.33|374.33|1823
1603105200000|2020-10-19 11:00:00|376.99|374.99|377.11|375.11|378.56|376.56|376.75|374.75|2768
1603108800000|2020-10-19 12:00:00|377.1|375.1|377.98|375.98|378.65|376.65|376.92|374.92|3653
1603112400000|2020-10-19 13:00:00|377.99|375.99|381.84|379.84|382.42|380.42|377.98|375.98|5930
1603116000000|2020-10-19 14:00:00|381.85|379.85|380.46|378.46|382.75|380.75|379.69|377.69|4984
1603119600000|2020-10-19 15:00:00|380.45|378.45|385|383|385.18|383.18|380.2|378.2|5461
1603123200000|2020-10-19 16:00:00|385.01|383.01|383.47|381.47|385.6|383.6|383.13|381.13|3700
1603126800000|2020-10-19 17:00:00|383.46|381.46|381.46|379.46|383.87|381.87|381.38|379.38|2668
1603130400000|2020-10-19 18:00:00|381.45|379.45|379.81|377.81|382.06|380.06|379.8|377.8|2703
1603134000000|2020-10-19 19:00:00|379.8|377.8|380.63|378.63|380.92|378.92|379.58|377.58|2408
1603137600000|2020-10-19 20:00:00|380.62|378.62|380.77|378.77|380.94|378.94|379.42|377.42|1935
1603141200000|2020-10-19 21:00:00|380.76|378.76|380.55|378.55|381.4|379.4|379.98|377.98|1325
1603144800000|2020-10-19 22:00:00|380.56|378.56|380.18|378.18|380.96|378.96|378.2|376.2|2811
1603148400000|2020-10-19 23:00:00|380.17|378.17|380.55|378.55|380.96|378.96|379.52|377.52|2603
1603152000000|2020-10-20 00:00:00|380.54|378.54|379.97|377.97|380.66|378.66|379.05|377.05|2948
1603155600000|2020-10-20 01:00:00|379.98|377.98|379.41|377.41|380.78|378.78|379.03|377.03|2328
1603159200000|2020-10-20 02:00:00|379.38|377.38|379.77|377.77|380.45|378.45|379.31|377.31|1744
1603162800000|2020-10-20 03:00:00|379.76|377.76|381.16|379.16|381.88|379.88|379.37|377.37|2697
1603166400000|2020-10-20 04:00:00|381.17|379.17|379.67|377.67|381.22|379.22|379.49|377.49|2229
1603170000000|2020-10-20 05:00:00|379.68|377.68|379.2|377.2|380|378|378.51|376.51|2679
1603173600000|2020-10-20 06:00:00|379.21|377.21|379.52|377.52|380.06|378.06|378.49|376.49|3254
1603177200000|2020-10-20 07:00:00|379.54|377.54|376.75|374.75|380.87|378.87|375.73|373.73|4644
1603180800000|2020-10-20 08:00:00|376.74|374.74|375.84|373.84|376.76|374.76|375.11|373.11|3025
1603184400000|2020-10-20 09:00:00|375.87|373.87|377.38|375.38|378.04|376.04|375.6|373.6|2519
1603188000000|2020-10-20 10:00:00|377.36|375.36|377.72|375.72|378|376|376.18|374.18|3194
1603191600000|2020-10-20 11:00:00|377.71|375.71|369.16|367.16|378.59|376.59|367.02|365.02|6864
1603195200000|2020-10-20 12:00:00|369.17|367.17|370.77|368.77|371.8|369.8|368.16|366.16|4310
1603198800000|2020-10-20 13:00:00|370.76|368.76|371.39|369.39|371.64|369.64|368.65|366.65|5167
1603202400000|2020-10-20 14:00:00|371.4|369.4|370.5|368.5|371.4|369.4|369.97|367.97|4993
1603206000000|2020-10-20 15:00:00|370.39|368.39|372.43|370.43|374.44|372.44|369.77|367.77|5584
1603209600000|2020-10-20 16:00:00|372.38|370.38|372.29|370.29|374.07|372.07|371.66|369.66|5120
1603213200000|2020-10-20 17:00:00|372.28|370.28|371.29|369.29|374.04|372.04|371.23|369.23|4039
1603216800000|2020-10-20 18:00:00|371.3|369.3|371.14|369.14|371.69|369.69|369.37|367.37|4023
1603220400000|2020-10-20 19:00:00|371.13|369.13|369.88|367.88|371.36|369.36|369.35|367.35|2646
1603224000000|2020-10-20 20:00:00|369.76|367.76|369.56|367.56|370.09|368.09|368.04|366.04|2578
1603227600000|2020-10-20 21:00:00|369.49|367.49|371.21|369.21|371.22|369.22|368.93|366.93|1816
1603231200000|2020-10-20 22:00:00|371.2|369.2|370.65|368.65|371.59|369.59|369.81|367.81|2158
1603234800000|2020-10-20 23:00:00|370.64|368.64|369.88|367.88|371.2|369.2|368.79|366.79|2804
1603238400000|2020-10-21 00:00:00|369.87|367.87|373.44|371.44|373.83|371.83|369.14|367.14|4401
1603242000000|2020-10-21 01:00:00|373.43|371.43|372.6|370.6|373.69|371.69|371.63|369.63|3548
1603245600000|2020-10-21 02:00:00|372.61|370.61|373.04|371.04|373.76|371.76|372.1|370.1|4046
1603249200000|2020-10-21 03:00:00|373.05|371.05|379.63|377.63|380.93|378.93|373.05|371.05|5340
1603252800000|2020-10-21 04:00:00|379.64|377.64|382.53|380.53|382.79|380.79|379.23|377.23|4196
1603256400000|2020-10-21 05:00:00|382.56|380.56|381.49|379.49|383.39|381.39|379.87|377.87|4361
1603260000000|2020-10-21 06:00:00|381.5|379.5|381.38|379.38|383.84|381.84|381.38|379.38|3474
1603263600000|2020-10-21 07:00:00|381.37|379.37|380.32|378.32|381.77|379.77|379.39|377.39|3640
1603267200000|2020-10-21 08:00:00|380.34|378.34|378.45|376.45|380.63|378.63|378.4|376.4|3939
1603270800000|2020-10-21 09:00:00|378.46|376.46|379.89|377.89|380.31|378.31|377.57|375.57|3732
1603274400000|2020-10-21 10:00:00|379.88|377.88|380.22|378.22|382.19|380.19|379.49|377.49|3691
1603278000000|2020-10-21 11:00:00|380.24|378.24|380.68|378.68|381.69|379.69|378.27|376.27|4999
1603281600000|2020-10-21 12:00:00|380.66|378.66|382.49|380.49|383.7|381.7|379.02|377.02|6323
1603285200000|2020-10-21 13:00:00|382.46|380.46|386.36|384.36|387.03|385.03|381.53|379.53|6923
1603288800000|2020-10-21 14:00:00|386.37|384.37|390.26|388.26|391.86|389.86|385.03|383.03|7769
1603292400000|2020-10-21 15:00:00|390.24|388.24|393.77|391.77|393.82|391.82|387.96|385.96|6078
1603296000000|2020-10-21 16:00:00|393.72|391.72|397.84|395.84|400.96|398.96|393.72|391.72|7608
1603299600000|2020-10-21 17:00:00|397.88|395.88|396.72|394.72|399.46|397.46|395.78|393.78|6954
1603303200000|2020-10-21 18:00:00|396.73|394.73|395.92|393.92|397.45|395.45|394.62|392.62|5363
1603306800000|2020-10-21 19:00:00|395.93|393.93|392.73|390.73|396.4|394.4|392.48|390.48|5643
1603310400000|2020-10-21 20:00:00|392.7|390.7|396.14|394.14|396.22|394.22|392.67|390.67|4189
1603314000000|2020-10-21 21:00:00|396.13|394.13|397.25|395.25|398.22|396.22|393.66|391.66|4578
1603317600000|2020-10-21 22:00:00|397.24|395.24|402.12|400.12|403.06|401.06|396.95|394.95|5959
1603321200000|2020-10-21 23:00:00|402.11|400.11|392.45|390.45|402.32|400.32|391.21|389.21|7055
1603324800000|2020-10-22 00:00:00|392.43|390.43|397.67|395.67|398.14|396.14|392.36|390.36|5390
1603328400000|2020-10-22 01:00:00|397.71|395.71|396.95|394.95|399.46|397.46|396.22|394.22|3808
1603332000000|2020-10-22 02:00:00|396.93|394.93|394.72|392.72|397.24|395.24|393.47|391.47|4827
1603335600000|2020-10-22 03:00:00|394.71|392.71|394.01|392.01|396.1|394.1|393.81|391.81|3017
1603339200000|2020-10-22 04:00:00|394|392|395.48|393.48|395.89|393.89|393.47|391.47|3338
1603342800000|2020-10-22 05:00:00|395.47|393.47|396.19|394.19|397.6|395.6|394.02|392.02|2825
1603346400000|2020-10-22 06:00:00|396.18|394.18|397.35|395.35|397.75|395.75|395.88|393.88|3629
1603350000000|2020-10-22 07:00:00|397.33|395.33|396.5|394.5|397.33|395.33|395.63|393.63|4188
1603353600000|2020-10-22 08:00:00|396.49|394.49|399.16|397.16|400.48|398.48|396.38|394.38|5053
1603357200000|2020-10-22 09:00:00|399.15|397.15|398.53|396.53|400.1|398.1|394.17|392.17|6333
1603360800000|2020-10-22 10:00:00|398.52|396.52|409.94|407.94|410.24|408.24|397.59|395.59|7415
1603364400000|2020-10-22 11:00:00|409.91|407.91|416.47|414.47|416.91|414.91|409.91|407.91|8032
1603368000000|2020-10-22 12:00:00|416.48|414.48|412.9|410.9|417.09|415.09|409.26|407.26|7879
1603371600000|2020-10-22 13:00:00|412.91|410.91|414.41|412.41|417.13|415.13|412.52|410.52|6203
1603375200000|2020-10-22 14:00:00|414.34|412.34|415.42|413.42|415.43|413.43|412.11|410.11|6557
1603378800000|2020-10-22 15:00:00|415.41|413.41|416.03|414.03|418.25|416.25|414.2|412.2|6521
1603382400000|2020-10-22 16:00:00|416.04|414.04|417.97|415.97|418.49|416.49|415.03|413.03|7217
1603386000000|2020-10-22 17:00:00|418|416|418.98|416.98|420.73|418.73|415.52|413.52|7915
1603389600000|2020-10-22 18:00:00|418.95|416.95|419.59|417.59|419.82|417.82|416.77|414.77|6008
1603393200000|2020-10-22 19:00:00|419.61|417.61|417.42|415.42|420.79|418.79|417.23|415.23|6578
1603396800000|2020-10-22 20:00:00|417.43|415.43|419.03|417.03|420.86|418.86|417.35|415.35|4897
1603400400000|2020-10-22 21:00:00|419.02|417.02|419.58|417.58|420.46|418.46|413.9|411.9|3496
1603404000000|2020-10-22 22:00:00|419.54|417.54|416.73|414.73|422.48|420.48|416.58|414.58|7006
1603407600000|2020-10-22 23:00:00|416.76|414.76|415.64|413.64|417.67|415.67|413.77|411.77|5412
1603411200000|2020-10-23 00:00:00|415.62|413.62|413.51|411.51|415.62|413.62|410.79|408.79|5765
1603414800000|2020-10-23 01:00:00|413.52|411.52|413.84|411.84|415.4|413.4|412.85|410.85|4165
1603418400000|2020-10-23 02:00:00|413.86|411.86|415.87|413.87|416.81|414.81|413.52|411.52|3191
1603422000000|2020-10-23 03:00:00|415.89|413.89|415.15|413.15|417.27|415.27|414.5|412.5|3266
1603425600000|2020-10-23 04:00:00|415.12|413.12|413.83|411.83|416.18|414.18|413.78|411.78|3072
1603429200000|2020-10-23 05:00:00|413.82|411.82|418.14|416.14|418.23|416.23|413.53|411.53|2711
1603432800000|2020-10-23 06:00:00|418.11|416.11|414.49|412.49|418.16|416.16|414.09|412.09|4511
1603436400000|2020-10-23 07:00:00|414.47|412.47|414.12|412.12|415.72|413.72|413.52|411.52|3936
1603440000000|2020-10-23 08:00:00|414.11|412.11|414.8|412.8|416.69|414.69|413.1|411.1|3612
1603443600000|2020-10-23 09:00:00|414.78|412.78|415.99|413.99|416.53|414.53|414.55|412.55|3030
1603447200000|2020-10-23 10:00:00|416.01|414.01|419.1|417.1|420.15|418.15|415.99|413.99|6056
1603450800000|2020-10-23 11:00:00|419.08|417.08|418.12|416.12|420.4|418.4|417.56|415.56|6206
1603454400000|2020-10-23 12:00:00|418.11|416.11|418.88|416.88|419.11|417.11|416.62|414.62|5022
1603458000000|2020-10-23 13:00:00|418.9|416.9|417.3|415.3|420.01|418.01|416.83|414.83|5529
1603461600000|2020-10-23 14:00:00|417.32|415.32|414.9|412.9|418.28|416.28|414.8|412.8|6498
1603465200000|2020-10-23 15:00:00|414.88|412.88|413.14|411.14|416.31|414.31|412.68|410.68|6349
1603468800000|2020-10-23 16:00:00|413.13|411.13|406.71|404.71|414.4|412.4|402.88|400.88|8125
1603472400000|2020-10-23 17:00:00|406.75|404.75|406.28|404.28|408.43|406.43|405.55|403.55|5963
1603476000000|2020-10-23 18:00:00|406.27|404.27|408.43|406.43|409.22|407.22|406.16|404.16|4331
1603479600000|2020-10-23 19:00:00|408.44|406.44|410.45|408.45|410.46|408.46|407.96|405.96|4378
1603483200000|2020-10-23 20:00:00|410.44|408.44|410.43|408.43|411.18|409.18|409.28|407.28|4139
1603522800000|2020-10-24 07:00:00|413.25|411.25|411.58|409.58|413.84|411.84|411.35|409.35|1469
1603526400000|2020-10-24 08:00:00|411.61|409.61|410.99|408.99|412.59|410.59|409.68|407.68|2018
1603530000000|2020-10-24 09:00:00|410.98|408.98|412.43|410.43|413.25|411.25|409.4|407.4|1648
1603533600000|2020-10-24 10:00:00|412.45|410.45|414.48|412.48|414.65|412.65|411.39|409.39|1980
1603537200000|2020-10-24 11:00:00|414.46|412.46|415.58|413.58|415.69|413.69|413.32|411.32|1801
1603540800000|2020-10-24 12:00:00|415.57|413.57|414.2|412.2|416.28|414.28|413.96|411.96|1632
1603544400000|2020-10-24 13:00:00|414.18|412.18|414.9|412.9|415.89|413.89|414.06|412.06|1477
1603548000000|2020-10-24 14:00:00|414.89|412.89|416.38|414.38|417.23|415.23|412.47|410.47|2899
1603551600000|2020-10-24 15:00:00|416.35|414.35|415.36|413.36|417.69|415.69|415.14|413.14|2412
1603555200000|2020-10-24 16:00:00|415.39|413.39|414.79|412.79|415.95|413.95|413.25|411.25|2893
1603558800000|2020-10-24 17:00:00|414.8|412.8|415.32|413.32|415.81|413.81|414.18|412.18|2284
1603562400000|2020-10-24 18:00:00|415.33|413.33|414.5|412.5|415.63|413.63|414.05|412.05|2113
1603566000000|2020-10-24 19:00:00|414.49|412.49|414.51|412.51|415.68|413.68|413.2|411.2|1387
1603569600000|2020-10-24 20:00:00|414.56|412.56|413.01|411.01|414.76|412.76|411.91|409.91|1857
1603573200000|2020-10-24 21:00:00|413.02|411.02|411.51|409.51|413.79|411.79|410.62|408.62|1198
1603576800000|2020-10-24 22:00:00|411.47|409.47|412.73|410.73|413.01|411.01|409.77|407.77|1882
1603580400000|2020-10-24 23:00:00|412.72|410.72|413.51|411.51|413.69|411.69|412.36|410.36|1617
1603584000000|2020-10-25 00:00:00|413.49|411.49|414.38|412.38|414.67|412.67|411.74|409.74|2582
1603587600000|2020-10-25 01:00:00|414.37|412.37|414.46|412.46|414.93|412.93|413.5|411.5|1730
1603591200000|2020-10-25 02:00:00|414.45|412.45|413.68|411.68|414.84|412.84|413.58|411.58|1641
1603594800000|2020-10-25 03:00:00|413.69|411.69|416.48|414.48|417.48|415.48|412.84|410.84|2897
1603598400000|2020-10-25 04:00:00|416.47|414.47|417.94|415.94|418.73|416.73|415.76|413.76|2666
1603602000000|2020-10-25 05:00:00|417.92|415.92|408.01|406.01|417.99|415.99|406.55|404.55|3412
1603605600000|2020-10-25 06:00:00|408|406|410.18|408.18|410.8|408.8|407.35|405.35|2364
1603609200000|2020-10-25 07:00:00|410.14|408.14|411.18|409.18|411.18|409.18|409.59|407.59|1471
1603612800000|2020-10-25 08:00:00|411.17|409.17|410.61|408.61|411.17|409.17|409.24|407.24|1975
1603616400000|2020-10-25 09:00:00|410.62|408.62|409.52|407.52|410.62|408.62|408.61|406.61|1366
1603620000000|2020-10-25 10:00:00|409.53|407.53|409.09|407.09|409.73|407.73|407.26|405.26|1964
1603623600000|2020-10-25 11:00:00|409.08|407.08|408.49|406.49|409.08|407.08|406.25|404.25|2658
1603627200000|2020-10-25 12:00:00|408.48|406.48|409.01|407.01|409.81|407.81|407.6|405.6|1815
1603630800000|2020-10-25 13:00:00|409|407|409.48|407.48|410.37|408.37|408.39|406.39|1826
1603634400000|2020-10-25 14:00:00|409.5|407.5|409.71|407.71|410.12|408.12|408.91|406.91|1459
1603638000000|2020-10-25 15:00:00|409.72|407.72|407.53|405.53|410.47|408.47|407.14|405.14|1870
1603641600000|2020-10-25 16:00:00|407.49|405.49|409.33|407.33|410.02|408.02|404.4|402.4|2412
1603645200000|2020-10-25 17:00:00|409.32|407.32|409.2|407.2|410.04|408.04|408.55|406.55|1901
1603648800000|2020-10-25 18:00:00|409.19|407.19|408.35|406.35|409.4|407.4|407.38|405.38|2193
1603652400000|2020-10-25 19:00:00|408.36|406.36|409.45|407.45|409.46|407.46|408.34|406.34|1732
1603656000000|2020-10-25 20:00:00|409.46|407.46|408.78|406.78|410.05|408.05|408.77|406.77|1368
1603659600000|2020-10-25 21:00:00|408.79|406.79|409.3|407.3|409.48|407.48|408.24|406.24|589
1603663200000|2020-10-25 22:00:00|409.31|407.31|407.48|405.48|409.38|407.38|406.09|404.09|3465
1603666800000|2020-10-25 23:00:00|407.47|405.47|407.3|405.3|408.52|406.52|406.99|404.99|3375
1603670400000|2020-10-26 00:00:00|407.29|405.29|409.22|407.22|409.76|407.76|404.29|402.29|5113
1603674000000|2020-10-26 01:00:00|409.25|407.25|409.52|407.52|410.19|408.19|408.07|406.07|4393
1603677600000|2020-10-26 02:00:00|409.53|407.53|410.12|408.12|411.02|409.02|408.84|406.84|2848
1603681200000|2020-10-26 03:00:00|410.13|408.13|410.27|408.27|412.41|410.41|409.72|407.72|3557
1603684800000|2020-10-26 04:00:00|410.24|408.24|409.27|407.27|410.31|408.31|408.26|406.26|2957
1603688400000|2020-10-26 05:00:00|409.29|407.29|408.18|406.18|410.24|408.24|407.5|405.5|2417
1603692000000|2020-10-26 06:00:00|408.17|406.17|407.61|405.61|408.77|406.77|406.57|404.57|3853
1603695600000|2020-10-26 07:00:00|407.6|405.6|406.26|404.26|407.75|405.75|405.73|403.73|4880
1603699200000|2020-10-26 08:00:00|406.25|404.25|407.28|405.28|407.85|405.85|402.77|400.77|5932
1603702800000|2020-10-26 09:00:00|407.3|405.3|407.56|405.56|407.84|405.84|406.79|404.79|3646
1603706400000|2020-10-26 10:00:00|407.57|405.57|407.85|405.85|408.56|406.56|405.81|403.81|3557
1603710000000|2020-10-26 11:00:00|407.86|405.86|406.09|404.09|408.83|406.83|405.59|403.59|4066
1603713600000|2020-10-26 12:00:00|406.1|404.1|405.21|403.21|406.82|404.82|404.38|402.38|4334
1603717200000|2020-10-26 13:00:00|405.19|403.19|406.74|404.74|408.25|406.25|404.41|402.41|5828
1603720800000|2020-10-26 14:00:00|406.73|404.73|404.73|402.73|407.52|405.52|404.25|402.25|5577
1603724400000|2020-10-26 15:00:00|404.72|402.72|395.13|393.13|404.72|402.72|392.79|390.79|8559
1603728000000|2020-10-26 16:00:00|395.11|393.11|388.19|386.19|396.72|394.72|386.56|384.56|8463
1603731600000|2020-10-26 17:00:00|388.14|386.14|387.37|385.37|390.93|388.93|383.98|381.98|8716
1603735200000|2020-10-26 18:00:00|387.36|385.36|390.27|388.27|390.76|388.76|386.16|384.16|5260
1603738800000|2020-10-26 19:00:00|390.26|388.26|392.81|390.81|392.92|390.92|389.71|387.71|5601
1603742400000|2020-10-26 20:00:00|392.82|390.82|393.72|391.72|394.99|392.99|392.09|390.09|3418
1603746000000|2020-10-26 21:00:00|393.74|391.74|393.54|391.54|395.34|393.34|392.59|390.59|1876
1603749600000|2020-10-26 22:00:00|393.52|391.52|393.51|391.51|393.94|391.94|391.61|389.61|3243
1603753200000|2020-10-26 23:00:00|393.5|391.5|394.35|392.35|395.73|393.73|393.25|391.25|2686
1603756800000|2020-10-27 00:00:00|394.33|392.33|396.1|394.1|397.3|395.3|393.93|391.93|3480
1603760400000|2020-10-27 01:00:00|396.16|394.16|395.13|393.13|396.36|394.36|394.42|392.42|4134
1603764000000|2020-10-27 02:00:00|395.12|393.12|393.69|391.69|395.96|393.96|393.49|391.49|4856
1603767600000|2020-10-27 03:00:00|393.7|391.7|394.25|392.25|394.7|392.7|393.02|391.02|4218
1603771200000|2020-10-27 04:00:00|394.26|392.26|395.78|393.78|395.96|393.96|394.26|392.26|3237
1603774800000|2020-10-27 05:00:00|395.79|393.79|394.14|392.14|396.08|394.08|393.82|391.82|3838
1603778400000|2020-10-27 06:00:00|394.13|392.13|395.57|393.57|395.57|393.57|393.36|391.36|3103
1603782000000|2020-10-27 07:00:00|395.56|393.56|395.6|393.6|396.24|394.24|394.37|392.37|4805
1603785600000|2020-10-27 08:00:00|395.61|393.61|394.92|392.92|395.98|393.98|394.39|392.39|4836
1603789200000|2020-10-27 09:00:00|394.91|392.91|393.29|391.29|395.23|393.23|391.36|389.36|5509
1603792800000|2020-10-27 10:00:00|393.3|391.3|397.34|395.34|397.95|395.95|392.56|390.56|6062
1603796400000|2020-10-27 11:00:00|397.3|395.3|403.47|401.47|404.2|402.2|396.77|394.77|7108
1603800000000|2020-10-27 12:00:00|403.48|401.48|405.11|403.11|406.01|404.01|401.85|399.85|7013
1603803600000|2020-10-27 13:00:00|405.07|403.07|404.48|402.48|407.78|405.78|403.09|401.09|6163
1603807200000|2020-10-27 14:00:00|404.49|402.49|404.67|402.67|405.49|403.49|402.43|400.43|5408
1603810800000|2020-10-27 15:00:00|404.65|402.65|407.27|405.27|407.57|405.57|404.4|402.4|5529
1603814400000|2020-10-27 16:00:00|407.3|405.3|411.09|409.09|411.11|409.11|407.06|405.06|6966
1603818000000|2020-10-27 17:00:00|411.11|409.11|409.43|407.43|411.71|409.71|408.92|406.92|6335
1603821600000|2020-10-27 18:00:00|409.42|407.42|407.32|405.32|410.92|408.92|403.79|401.79|7529
1603825200000|2020-10-27 19:00:00|407.34|405.34|407.63|405.63|408.67|406.67|406.32|404.32|5712
1603828800000|2020-10-27 20:00:00|407.64|405.64|404.49|402.49|408|406|402.74|400.74|6330
1603832400000|2020-10-27 21:00:00|404.51|402.51|404.4|402.4|406.44|404.44|403.84|401.84|3968
1603836000000|2020-10-27 22:00:00|404.39|402.39|406.38|404.38|406.61|404.61|402.82|400.82|4905
1603839600000|2020-10-27 23:00:00|406.37|404.37|404.72|402.72|406.87|404.87|403.71|401.71|2662
1603843200000|2020-10-28 00:00:00|404.7|402.7|406.75|404.75|407.43|405.43|404.04|402.04|2967
1603846800000|2020-10-28 01:00:00|406.73|404.73|409.07|407.07|410.34|408.34|405.82|403.82|5863
1603850400000|2020-10-28 02:00:00|409.05|407.05|409.11|407.11|409.15|407.15|407.83|405.83|5658
1603854000000|2020-10-28 03:00:00|409.1|407.1|406.98|404.98|409.26|407.26|405.85|403.85|6603
1603857600000|2020-10-28 04:00:00|406.99|404.99|406.95|404.95|408.38|406.38|405.9|403.9|5067
1603861200000|2020-10-28 05:00:00|406.94|404.94|406.06|404.06|407.65|405.65|404.93|402.93|5204
1603864800000|2020-10-28 06:00:00|406.07|404.07|403.82|401.82|406.79|404.79|403.66|401.66|3888
1603868400000|2020-10-28 07:00:00|403.81|401.81|398.13|396.13|404.31|402.31|395.65|393.65|6370
1603872000000|2020-10-28 08:00:00|398.12|396.12|398.14|396.14|398.62|396.62|392.76|390.76|6479
1603875600000|2020-10-28 09:00:00|398.16|396.16|394.98|392.98|399.64|397.64|394.42|392.42|6254
1603879200000|2020-10-28 10:00:00|395.02|393.02|395.9|393.9|398.17|396.17|392.8|390.8|6748
1603882800000|2020-10-28 11:00:00|395.91|393.91|388.05|386.05|395.91|393.91|387.78|385.78|9323
1603886400000|2020-10-28 12:00:00|388.03|386.03|391.16|389.16|391.56|389.56|387|385|8702
1603890000000|2020-10-28 13:00:00|391.15|389.15|387.68|385.68|392.98|390.98|387.64|385.64|7748
1603893600000|2020-10-28 14:00:00|387.61|385.61|387.07|385.07|389.29|387.29|381.88|379.88|8380
1603897200000|2020-10-28 15:00:00|387.08|385.08|388.87|386.87|389.14|387.14|386.27|384.27|6267
1603900800000|2020-10-28 16:00:00|388.88|386.88|386.02|384.02|388.91|386.91|383.72|381.72|6954
1603904400000|2020-10-28 17:00:00|386.01|384.01|385.9|383.9|386.44|384.44|381.83|379.83|6439
1603908000000|2020-10-28 18:00:00|385.89|383.89|387.39|385.39|387.78|385.78|385.79|383.79|5554
1603911600000|2020-10-28 19:00:00|387.41|385.41|386.04|384.04|388|386|385.25|383.25|6283
1603915200000|2020-10-28 20:00:00|386.05|384.05|386.74|384.74|387.5|385.5|385.35|383.35|4843
1603918800000|2020-10-28 21:00:00|386.75|384.75|387.51|385.51|387.53|385.53|383.97|381.97|2631
1603922400000|2020-10-28 22:00:00|387.52|385.52|388.87|386.87|389.5|387.5|387.07|385.07|4281
1603926000000|2020-10-28 23:00:00|388.88|386.88|389.67|387.67|391.42|389.42|388.39|386.39|4067
1603929600000|2020-10-29 00:00:00|389.66|387.66|389.69|387.69|391.4|389.4|389.17|387.17|4389
1603933200000|2020-10-29 01:00:00|389.7|387.7|392.59|390.59|392.89|390.89|387.8|385.8|4877
1603936800000|2020-10-29 02:00:00|392.58|390.58|392.1|390.1|392.96|390.96|390.93|388.93|3719
1603940400000|2020-10-29 03:00:00|392.09|390.09|393.01|391.01|393.01|391.01|390.28|388.28|3686
1603944000000|2020-10-29 04:00:00|393.02|391.02|391.84|389.84|393.29|391.29|391.82|389.82|4002
1603947600000|2020-10-29 05:00:00|391.85|389.85|393.13|391.13|393.22|391.22|391.57|389.57|4406
1603951200000|2020-10-29 06:00:00|393.15|391.15|392.2|390.2|393.48|391.48|391.75|389.75|4301
1603954800000|2020-10-29 07:00:00|392.18|390.18|388.33|386.33|393.36|391.36|388.3|386.3|5259
1603958400000|2020-10-29 08:00:00|388.34|386.34|387.74|385.74|389.98|387.98|386.47|384.47|5831
1603962000000|2020-10-29 09:00:00|387.73|385.73|389.32|387.32|389.44|387.44|387.16|385.16|5465
1603965600000|2020-10-29 10:00:00|389.31|387.31|387.15|385.15|389.4|387.4|385.75|383.75|6358
1603969200000|2020-10-29 11:00:00|387.14|385.14|384.36|382.36|388.33|386.33|384.3|382.3|4618
1603972800000|2020-10-29 12:00:00|384.34|382.34|385.47|383.47|385.8|383.8|381.94|379.94|6956
1603976400000|2020-10-29 13:00:00|385.44|383.44|388.45|386.45|388.83|386.83|385.07|383.07|5834
1603980000000|2020-10-29 14:00:00|388.49|386.49|391.63|389.63|393.82|391.82|387.84|385.84|5652
1603983600000|2020-10-29 15:00:00|391.62|389.62|392|390|393.32|391.32|390.85|388.85|5388
1603987200000|2020-10-29 16:00:00|392.01|390.01|392.98|390.98|395.03|393.03|390.99|388.99|5454
1603990800000|2020-10-29 17:00:00|392.99|390.99|392.81|390.81|394.18|392.18|391.29|389.29|5111
1603994400000|2020-10-29 18:00:00|392.85|390.85|392.59|390.59|393.7|391.7|391.26|389.26|4787
1603998000000|2020-10-29 19:00:00|392.58|390.58|390.08|388.08|392.86|390.86|390.08|388.08|5063
1604001600000|2020-10-29 20:00:00|389.92|387.92|390.13|388.13|391.21|389.21|389.19|387.19|4752
1604005200000|2020-10-29 21:00:00|390.14|388.14|389.12|387.12|390.56|388.56|388.41|386.41|2174
1604008800000|2020-10-29 22:00:00|389.14|387.14|384.97|382.97|389.14|387.14|384.79|382.79|4546
1604012400000|2020-10-29 23:00:00|384.98|382.98|388.41|386.41|388.77|386.77|384.93|382.93|4658
1604016000000|2020-10-30 00:00:00|388.4|386.4|391.93|389.93|392.85|390.85|384.85|382.85|5589
1604019600000|2020-10-30 01:00:00|392.01|390.01|388.94|386.94|393.11|391.11|387.62|385.62|5273
1604023200000|2020-10-30 02:00:00|388.93|386.93|386.23|384.23|389.6|387.6|386.04|384.04|4709
1604026800000|2020-10-30 03:00:00|386.24|384.24|386.34|384.34|388.32|386.32|385.98|383.98|4343
1604030400000|2020-10-30 04:00:00|386.33|384.33|385.52|383.52|387.84|385.84|385.1|383.1|4194
1604034000000|2020-10-30 05:00:00|385.53|383.53|382.49|380.49|387.93|385.93|382.32|380.32|5847
1604037600000|2020-10-30 06:00:00|382.45|380.45|383.18|381.18|383.98|381.98|382.25|380.25|5595
1604041200000|2020-10-30 07:00:00|383.17|381.17|379.81|377.81|383.55|381.55|376.75|374.75|5838
1604044800000|2020-10-30 08:00:00|379.82|377.82|379.42|377.42|385.19|383.19|378.95|376.95|6128
1604048400000|2020-10-30 09:00:00|379.41|377.41|378.71|376.71|379.54|377.54|374.91|372.91|7167
1604052000000|2020-10-30 10:00:00|378.73|376.73|379.98|377.98|381.35|379.35|376.91|374.91|5446
1604055600000|2020-10-30 11:00:00|379.97|377.97|380.98|378.98|381.77|379.77|378.13|376.13|5915
1604059200000|2020-10-30 12:00:00|380.97|378.97|381.91|379.91|382.74|380.74|379.2|377.2|5794
1604062800000|2020-10-30 13:00:00|381.92|379.92|379.16|377.16|382.37|380.37|378.33|376.33|6575
1604066400000|2020-10-30 14:00:00|379.15|377.15|378.88|376.88|381.3|379.3|378.34|376.34|7661
1604070000000|2020-10-30 15:00:00|378.89|376.89|383.46|381.46|383.67|381.67|378.87|376.87|7272
1604073600000|2020-10-30 16:00:00|383.45|381.45|381.58|379.58|383.76|381.76|381.23|379.23|5762
1604077200000|2020-10-30 17:00:00|381.57|379.57|383.23|381.23|384.98|382.98|381.57|379.57|6253
1604080800000|2020-10-30 18:00:00|383.22|381.22|384.3|382.3|385.49|383.49|382.99|380.99|6229
1604084400000|2020-10-30 19:00:00|384.28|382.28|384.67|382.67|385.58|383.58|383.49|381.49|5168
1604088000000|2020-10-30 20:00:00|384.66|382.66|385.37|383.37|385.84|383.84|383.91|381.91|3837
1604131200000|2020-10-31 08:00:00|385.59|383.59|388.36|386.36|389.78|387.78|385.46|383.46|5238
1604134800000|2020-10-31 09:00:00|388.35|386.35|391.18|389.18|392|390|388.34|386.34|3662
1604138400000|2020-10-31 10:00:00|391.2|389.2|390.16|388.16|394.91|392.91|386.98|384.98|6720
1604142000000|2020-10-31 11:00:00|390.18|388.18|391.34|389.34|391.68|389.68|388.96|386.96|4215
1604145600000|2020-10-31 12:00:00|391.33|389.33|392.27|390.27|394.04|392.04|390.82|388.82|5107
1604149200000|2020-10-31 13:00:00|392.3|390.3|393.1|391.1|394.26|392.26|391.28|389.28|4401
1604152800000|2020-10-31 14:00:00|393.12|391.12|390.6|388.6|393.21|391.21|389.73|387.73|4733
1604156400000|2020-10-31 15:00:00|390.59|388.59|391.43|389.43|391.63|389.63|388.67|386.67|4131
1604160000000|2020-10-31 16:00:00|391.42|389.42|389.79|387.79|392.4|390.4|388.93|386.93|4311
1604163600000|2020-10-31 17:00:00|389.85|387.85|388.43|386.43|390.09|388.09|387.75|385.75|3739
1604167200000|2020-10-31 18:00:00|388.42|386.42|386.48|384.48|388.42|386.42|385.66|383.66|5073
1604170800000|2020-10-31 19:00:00|386.49|384.49|386.87|384.87|388.05|386.05|386.13|384.13|3419
1604174400000|2020-10-31 20:00:00|386.89|384.89|389.02|387.02|389.21|387.21|386.19|384.19|3974
1604178000000|2020-10-31 21:00:00|389.03|387.03|388.56|386.56|389.27|387.27|388.3|386.3|1220
1604181600000|2020-10-31 22:00:00|388.55|386.55|389.73|387.73|389.87|387.87|388.42|386.42|1459
1604185200000|2020-10-31 23:00:00|389.72|387.72|387.83|385.83|389.77|387.77|386.64|384.64|5041
1604188800000|2020-11-01 00:00:00|387.82|385.82|388.14|386.14|391.79|389.79|386.33|384.33|5015
1604192400000|2020-11-01 01:00:00|388.15|386.15|390.05|388.05|391.51|389.51|387.77|385.77|3787
1604196000000|2020-11-01 02:00:00|390.04|388.04|388.86|386.86|390.99|388.99|388.73|386.73|4144
1604199600000|2020-11-01 03:00:00|388.87|386.87|387.65|385.65|389.45|387.45|387.29|385.29|4097
1604203200000|2020-11-01 04:00:00|387.64|385.64|387.6|385.6|388.04|386.04|386.09|384.09|3684
1604206800000|2020-11-01 05:00:00|387.61|385.61|387.04|385.04|388.83|386.83|386.76|384.76|2995
1604210400000|2020-11-01 06:00:00|387.03|385.03|388.01|386.01|388.63|386.63|386.56|384.56|3152
1604214000000|2020-11-01 07:00:00|387.98|385.98|390.28|388.28|390.35|388.35|387.96|385.96|3376
1604217600000|2020-11-01 08:00:00|390.29|388.29|388.83|386.83|390.75|388.75|388.34|386.34|3345
1604221200000|2020-11-01 09:00:00|388.84|386.84|387.36|385.36|389.1|387.1|387.22|385.22|4668
1604224800000|2020-11-01 10:00:00|387.31|385.31|388.88|386.88|389.14|387.14|387.3|385.3|3497
1604228400000|2020-11-01 11:00:00|388.86|386.86|388.03|386.03|390.63|388.63|387.15|385.15|4253
1604232000000|2020-11-01 12:00:00|388.01|386.01|389.57|387.57|389.93|387.93|387.48|385.48|4301
1604235600000|2020-11-01 13:00:00|389.56|387.56|389.01|387.01|389.84|387.84|387.89|385.89|3648
1604239200000|2020-11-01 14:00:00|388.99|386.99|389.1|387.1|389.49|387.49|388.28|386.28|3008
1604242800000|2020-11-01 15:00:00|389.09|387.09|389.73|387.73|391.3|389.3|389.06|387.06|3154
1604246400000|2020-11-01 16:00:00|389.74|387.74|390.7|388.7|391.07|389.07|389.29|387.29|3928
1604250000000|2020-11-01 17:00:00|390.71|388.71|390.65|388.65|391|389|389.74|387.74|1551
1604253600000|2020-11-01 18:00:00|390.66|388.66|390.3|388.3|391.02|389.02|389.92|387.92|2317
1604257200000|2020-11-01 19:00:00|390.29|388.29|390.24|388.24|391.47|389.47|389.98|387.98|2374
1604260800000|2020-11-01 20:00:00|390.23|388.23|395.51|393.51|397.1|395.1|390.2|388.2|3297
1604264400000|2020-11-01 21:00:00|395.52|393.52|397.87|395.87|398.34|396.34|395.42|393.42|4804
1604268000000|2020-11-01 22:00:00|397.91|395.91|396.59|394.59|398.7|396.7|394.62|392.62|3678
1604271600000|2020-11-01 23:00:00|396.58|394.58|397.85|395.85|397.98|395.98|394.59|392.59|5700
1604275200000|2020-11-02 00:00:00|397.84|395.84|403.91|401.91|405.5|403.5|397.84|395.84|7198
1604278800000|2020-11-02 01:00:00|403.88|401.88|403.96|401.96|404.41|402.41|402.24|400.24|5619
1604282400000|2020-11-02 02:00:00|403.97|401.97|402.4|400.4|405.29|403.29|400.41|398.41|7256
1604286000000|2020-11-02 03:00:00|402.42|400.42|400.59|398.59|403.12|401.12|399.73|397.73|6488
1604289600000|2020-11-02 04:00:00|400.58|398.58|399.88|397.88|401.91|399.91|398.72|396.72|4814
1604293200000|2020-11-02 05:00:00|399.87|397.87|399.51|397.51|400.38|398.38|398.74|396.74|5038
1604296800000|2020-11-02 06:00:00|399.45|397.45|399.98|397.98|400.61|398.61|398.98|396.98|3763
1604300400000|2020-11-02 07:00:00|399.99|397.99|400.75|398.75|402.03|400.03|399.75|397.75|3322
1604304000000|2020-11-02 08:00:00|400.73|398.73|386.01|384.01|400.75|398.75|385.98|383.98|6528
1604307600000|2020-11-02 09:00:00|386.03|384.03|388.78|386.78|388.91|386.91|384.26|382.26|5279
1604311200000|2020-11-02 10:00:00|388.79|386.79|385.21|383.21|388.8|386.8|384.9|382.9|6452
1604314800000|2020-11-02 11:00:00|385.18|383.18|385.67|383.67|386.75|384.75|383.19|381.19|7145
1604318400000|2020-11-02 12:00:00|385.7|383.7|382.01|380.01|385.82|383.82|379.48|377.48|8748
1604322000000|2020-11-02 13:00:00|382.05|380.05|385.15|383.15|385.7|383.7|381.44|379.44|5779
1604325600000|2020-11-02 14:00:00|385.16|383.16|386.49|384.49|387.45|385.45|383.21|381.21|5621
1604329200000|2020-11-02 15:00:00|386.48|384.48|386.47|384.47|388.42|386.42|385.48|383.48|6122
1604332800000|2020-11-02 16:00:00|386.44|384.44|387.26|385.26|387.51|385.51|385.65|383.65|5961
1604336400000|2020-11-02 17:00:00|387.27|385.27|386.56|384.56|388.03|386.03|386.05|384.05|4845
1604340000000|2020-11-02 18:00:00|386.54|384.54|385.87|383.87|387.86|385.86|385.57|383.57|4695
1604343600000|2020-11-02 19:00:00|385.86|383.86|387.71|385.71|387.8|385.8|385.82|383.82|5413
1604347200000|2020-11-02 20:00:00|387.7|385.7|388.83|386.83|389.89|387.89|387.51|385.51|5522
1604350800000|2020-11-02 21:00:00|388.81|386.81|386.62|384.62|388.95|386.95|386.53|384.53|3448
1604354400000|2020-11-02 22:00:00|386.64|384.64|384.57|382.57|387.18|385.18|382.86|380.86|3425
1604358000000|2020-11-02 23:00:00|384.58|382.58|384.53|382.53|386.02|384.02|383.54|381.54|4812
1604361600000|2020-11-03 00:00:00|384.54|382.54|385.17|383.17|385.5|383.5|382.64|380.64|5994
1604365200000|2020-11-03 01:00:00|385.19|383.19|385.96|383.96|386.17|384.17|384.39|382.39|3616
1604368800000|2020-11-03 02:00:00|386.01|384.01|380.43|378.43|386.71|384.71|379.89|377.89|5797
1604372400000|2020-11-03 03:00:00|380.36|378.36|375.52|373.52|381.81|379.81|373|371|7165
1604376000000|2020-11-03 04:00:00|375.5|373.5|375.24|373.24|376.32|374.32|371.58|369.58|5861
1604379600000|2020-11-03 05:00:00|375.22|373.22|375.55|373.55|377.04|375.04|375.05|373.05|3703
1604383200000|2020-11-03 06:00:00|375.57|373.57|376.57|374.57|377.2|375.2|373.31|371.31|5371
1604386800000|2020-11-03 07:00:00|376.58|374.58|376.66|374.66|377.16|375.16|375.51|373.51|5911
1604390400000|2020-11-03 08:00:00|376.65|374.65|379.06|377.06|379.91|377.91|375.51|373.51|5472
1604394000000|2020-11-03 09:00:00|379.07|377.07|380.14|378.14|380.6|378.6|378.04|376.04|5262
1604397600000|2020-11-03 10:00:00|380.16|378.16|382.48|380.48|383.32|381.32|379.2|377.2|5450
1604401200000|2020-11-03 11:00:00|382.49|380.49|380.89|378.89|382.9|380.9|380.52|378.52|5815
1604404800000|2020-11-03 12:00:00|380.87|378.87|381.03|379.03|381.87|379.87|379.96|377.96|5215
1604408400000|2020-11-03 13:00:00|381.04|379.04|384.78|382.78|385.43|383.43|379.03|377.03|6168
1604412000000|2020-11-03 14:00:00|384.77|382.77|385.76|383.76|385.85|383.85|382.6|380.6|5674
1604415600000|2020-11-03 15:00:00|385.77|383.77|382.73|380.73|386.01|384.01|381.75|379.75|6451
1604419200000|2020-11-03 16:00:00|382.71|380.71|382.66|380.66|383.32|381.32|381.44|379.44|6471
1604422800000|2020-11-03 17:00:00|382.67|380.67|383.09|381.09|383.72|381.72|381.96|379.96|5221
1604426400000|2020-11-03 18:00:00|383.07|381.07|383.5|381.5|384.32|382.32|383.07|381.07|4175
1604430000000|2020-11-03 19:00:00|383.32|381.32|384.64|382.64|385.22|383.22|383.32|381.32|4370
1604433600000|2020-11-03 20:00:00|384.63|382.63|383.68|381.68|385.3|383.3|383.56|381.56|4701
1604437200000|2020-11-03 21:00:00|383.69|381.69|384.45|382.45|385.08|383.08|383.64|381.64|4583
1604440800000|2020-11-03 22:00:00|384.44|382.44|389.09|387.09|389.82|387.82|382.28|380.28|4003
1604444400000|2020-11-03 23:00:00|389.1|387.1|389.31|387.31|391.41|389.41|388.55|386.55|6976
1604448000000|2020-11-04 00:00:00|389.32|387.32|385.53|383.53|389.72|387.72|385.49|383.49|5202
1604451600000|2020-11-04 01:00:00|385.54|383.54|384.55|382.55|386.79|384.79|382.34|380.34|6256
1604455200000|2020-11-04 02:00:00|384.6|382.6|384.06|382.06|385.62|383.62|383.02|381.02|5078
1604458800000|2020-11-04 03:00:00|384.07|382.07|387.64|385.64|388.92|386.92|383.97|381.97|4263
1604462400000|2020-11-04 04:00:00|387.63|385.63|386.77|384.77|387.82|385.82|385.94|383.94|3776
1604466000000|2020-11-04 05:00:00|386.76|384.76|384.64|382.64|387.29|385.29|384.54|382.54|3931
1604469600000|2020-11-04 06:00:00|384.62|382.62|385.42|383.42|386.35|384.35|383.98|381.98|4328
1604473200000|2020-11-04 07:00:00|385.45|383.45|379.31|377.31|385.6|383.6|378.3|376.3|5004
1604476800000|2020-11-04 08:00:00|379.32|377.32|381.59|379.59|382.48|380.48|378.24|376.24|4580
1604480400000|2020-11-04 09:00:00|381.57|379.57|381.97|379.97|383.56|381.56|381.34|379.34|3596
1604484000000|2020-11-04 10:00:00|381.96|379.96|382.53|380.53|384.76|382.76|381.16|379.16|3876
1604487600000|2020-11-04 11:00:00|382.5|380.5|382.41|380.41|383.79|381.79|381.42|379.42|4769
1604491200000|2020-11-04 12:00:00|382.43|380.43|384.14|382.14|384.89|382.89|381.93|379.93|4394
1604494800000|2020-11-04 13:00:00|384.15|382.15|384.25|382.25|385.8|383.8|383.04|381.04|4665
1604498400000|2020-11-04 14:00:00|384.24|382.24|383.04|381.04|384.25|382.25|380.64|378.64|5108
1604502000000|2020-11-04 15:00:00|383.06|381.06|385.17|383.17|385.4|383.4|382.95|380.95|5196
1604505600000|2020-11-04 16:00:00|385.2|383.2|402.5|400.5|403.32|401.32|384.63|382.63|8238
1604509200000|2020-11-04 17:00:00|402.53|400.53|401.4|399.4|409.63|407.63|401.4|399.4|8550
1604512800000|2020-11-04 18:00:00|401.41|399.41|402.42|400.42|404.23|402.23|401.2|399.2|5989
1604516400000|2020-11-04 19:00:00|402.43|400.43|403.88|401.88|405.24|403.24|402.42|400.42|4418
1604520000000|2020-11-04 20:00:00|403.91|401.91|402.63|400.63|405.66|403.66|399.58|397.58|6457
1604523600000|2020-11-04 21:00:00|402.65|400.65|402.28|400.28|404.58|402.58|401.69|399.69|3915
1604527200000|2020-11-04 22:00:00|402.27|400.27|403.5|401.5|405.73|403.73|402.26|400.26|3967
1604530800000|2020-11-04 23:00:00|403.51|401.51|404.08|402.08|404.1|402.1|401|399|5639
1604534400000|2020-11-05 00:00:00|404.09|402.09|403.2|401.2|406.87|404.87|402.16|400.16|6563
1604538000000|2020-11-05 01:00:00|403.19|401.19|405.35|403.35|407.42|405.42|402.84|400.84|5565
1604541600000|2020-11-05 02:00:00|405.36|403.36|406.28|404.28|408.22|406.22|403.18|401.18|7412
1604545200000|2020-11-05 03:00:00|406.26|404.26|406.09|404.09|407.71|405.71|405.69|403.69|6618
1604548800000|2020-11-05 04:00:00|406.1|404.1|404.47|402.47|407.17|405.17|404.18|402.18|6443
1604552400000|2020-11-05 05:00:00|404.46|402.46|404.55|402.55|406.07|404.07|403.14|401.14|5568
1604556000000|2020-11-05 06:00:00|404.54|402.54|402.81|400.81|405.04|403.04|401.88|399.88|5613
1604559600000|2020-11-05 07:00:00|402.79|400.79|404.42|402.42|405.75|403.75|402.14|400.14|6244
1604563200000|2020-11-05 08:00:00|404.38|402.38|400.79|398.79|406.25|404.25|398.55|396.55|6033
1604566800000|2020-11-05 09:00:00|400.76|398.76|399.51|397.51|401.61|399.61|398.03|396.03|5144
1604570400000|2020-11-05 10:00:00|399.52|397.52|407.54|405.54|407.54|405.54|399.07|397.07|6422
1604574000000|2020-11-05 11:00:00|407.63|405.63|404.78|402.78|407.92|405.92|400.69|398.69|8102
1604577600000|2020-11-05 12:00:00|404.79|402.79|403.79|401.79|405.63|403.63|401.52|399.52|7331
1604581200000|2020-11-05 13:00:00|403.8|401.8|407.04|405.04|411.76|409.76|402.25|400.25|8560
1604584800000|2020-11-05 14:00:00|407.03|405.03|416.4|414.4|416.56|414.56|406.33|404.33|8518
1604588400000|2020-11-05 15:00:00|416.36|414.36|415.78|413.78|416.63|414.63|412.65|410.65|8578
1604592000000|2020-11-05 16:00:00|415.85|413.85|414.58|412.58|419.38|417.38|414.2|412.2|8511
1604595600000|2020-11-05 17:00:00|414.57|412.57|412.19|410.19|415.76|413.76|409.02|407.02|7137
1604599200000|2020-11-05 18:00:00|412.2|410.2|411.93|409.93|412.82|410.82|410.62|408.62|6421
1604602800000|2020-11-05 19:00:00|411.92|409.92|414.91|412.91|415.23|413.23|411.04|409.04|5537
1604606400000|2020-11-05 20:00:00|414.92|412.92|415.44|413.44|415.8|413.8|413.81|411.81|6079
1604610000000|2020-11-05 21:00:00|415.42|413.42|415.15|413.15|416.68|414.68|414.55|412.55|6352
1604613600000|2020-11-05 22:00:00|415.22|413.22|419.9|417.9|420|418|414.28|412.28|4287
1604617200000|2020-11-05 23:00:00|419.91|417.91|418.07|416.07|422.1|420.1|415.36|413.36|8071
1604620800000|2020-11-06 00:00:00|418.08|416.08|427.46|425.46|429.11|427.11|416.42|414.42|9438
1604624400000|2020-11-06 01:00:00|427.44|425.44|437.29|435.29|438.84|436.84|425.3|423.3|9499
1604628000000|2020-11-06 02:00:00|437.19|435.19|435.26|433.26|442.97|440.97|432.86|430.86|9721
1604631600000|2020-11-06 03:00:00|435.27|433.27|428.3|426.3|436.16|434.16|427.59|425.59|8202
1604635200000|2020-11-06 04:00:00|428.29|426.29|431.07|429.07|432.79|430.79|428.29|426.29|5842
1604638800000|2020-11-06 05:00:00|431.08|429.08|432.8|430.8|435.73|433.73|430.17|428.17|6423
1604642400000|2020-11-06 06:00:00|432.79|430.79|434.93|432.93|435.9|433.9|432.23|430.23|6070
1604646000000|2020-11-06 07:00:00|434.95|432.95|437.7|435.7|437.93|435.93|434.13|432.13|6681
1604649600000|2020-11-06 08:00:00|437.74|435.74|431.66|429.66|437.74|435.74|430.57|428.57|6809
1604653200000|2020-11-06 09:00:00|431.71|429.71|433.76|431.76|435.35|433.35|427.53|425.53|7316
1604656800000|2020-11-06 10:00:00|433.83|431.83|445.02|443.02|447.85|445.85|433.75|431.75|8386
1604660400000|2020-11-06 11:00:00|445.03|443.03|444.84|442.84|446.2|444.2|441.11|439.11|7893
1604664000000|2020-11-06 12:00:00|444.82|442.82|441.82|439.82|444.83|442.83|439.31|437.31|8474
1604667600000|2020-11-06 13:00:00|441.81|439.81|446.62|444.62|447.59|445.59|441.75|439.75|8101
1604671200000|2020-11-06 14:00:00|446.68|444.68|441.89|439.89|446.91|444.91|437.41|435.41|7523
1604674800000|2020-11-06 15:00:00|441.9|439.9|436.48|434.48|442.55|440.55|435.54|433.54|7238
1604678400000|2020-11-06 16:00:00|436.46|434.46|444.16|442.16|447.02|445.02|436.37|434.37|7854
1604682000000|2020-11-06 17:00:00|444.14|442.14|442.59|440.59|446.49|444.49|442|440|5819
1604685600000|2020-11-06 18:00:00|442.6|440.6|443.81|441.81|445.21|443.21|442.25|440.25|6375
1604689200000|2020-11-06 19:00:00|443.82|441.82|442.91|440.91|446.17|444.17|442.13|440.13|6082
1604692800000|2020-11-06 20:00:00|442.9|440.9|444.4|442.4|444.46|442.46|438.36|436.36|6791
1604736000000|2020-11-07 08:00:00|459.17|457.17|463.05|461.05|464.05|462.05|454.42|452.42|5085
1604739600000|2020-11-07 09:00:00|463.07|461.07|463.25|461.25|464.25|462.25|460.71|458.71|5240
1604743200000|2020-11-07 10:00:00|463.27|461.27|463.58|461.58|464.08|462.08|460.24|458.24|5082
1604746800000|2020-11-07 11:00:00|463.56|461.56|464.3|462.3|465.6|463.6|461.63|459.63|4902
1604750400000|2020-11-07 12:00:00|464.26|462.26|462.89|460.89|466.65|464.65|462.82|460.82|5288
1604754000000|2020-11-07 13:00:00|462.95|460.95|465.18|463.18|465.82|463.82|458.06|456.06|5451
1604757600000|2020-11-07 14:00:00|465.2|463.2|448.17|446.17|465.24|463.24|447.3|445.3|8532
1604761200000|2020-11-07 15:00:00|448.19|446.19|449.24|447.24|452.49|450.49|440.7|438.7|9073
1604764800000|2020-11-07 16:00:00|449.23|447.23|454.68|452.68|455.44|453.44|441.85|439.85|8756
1604768400000|2020-11-07 17:00:00|454.71|452.71|448.19|446.19|455.52|453.52|447.97|445.97|7529
1604772000000|2020-11-07 18:00:00|448.18|446.18|436.33|434.33|450.42|448.42|427.96|425.96|9627
1604775600000|2020-11-07 19:00:00|436.34|434.34|432.23|430.23|438.92|436.92|425.9|423.9|11006
1604779200000|2020-11-07 20:00:00|432.14|430.14|438.85|436.85|439.44|437.44|427.47|425.47|9251
1604782800000|2020-11-07 21:00:00|438.84|436.84|436.8|434.8|439.14|437.14|433.52|431.52|6317
1604786400000|2020-11-07 22:00:00|436.81|434.81|437.93|435.93|438.98|436.98|432.03|430.03|4363
1604790000000|2020-11-07 23:00:00|437.92|435.92|436.73|434.73|440.98|438.98|436.29|434.29|5215
1604793600000|2020-11-08 00:00:00|436.76|434.76|439.48|437.48|439.83|437.83|433.78|431.78|5868
1604797200000|2020-11-08 01:00:00|439.54|437.54|443.52|441.52|444.22|442.22|437.16|435.16|5021
1604800800000|2020-11-08 02:00:00|443.68|441.68|442.13|440.13|444.8|442.8|440.97|438.97|4145
1604804400000|2020-11-08 03:00:00|442.15|440.15|439.59|437.59|442.54|440.54|439.58|437.58|4293
1604808000000|2020-11-08 04:00:00|439.53|437.53|439.53|437.53|441.52|439.52|437.11|435.11|3770
1604811600000|2020-11-08 05:00:00|439.54|437.54|442.14|440.14|442.62|440.62|438.04|436.04|4698
1604815200000|2020-11-08 06:00:00|442.12|440.12|439.86|437.86|443.59|441.59|438.38|436.38|4505
1604818800000|2020-11-08 07:00:00|439.87|437.87|437.14|435.14|440.65|438.65|436.73|434.73|4376
1604822400000|2020-11-08 08:00:00|437.13|435.13|439.36|437.36|440.09|438.09|437.13|435.13|4185
1604826000000|2020-11-08 09:00:00|439.35|437.35|442.25|440.25|442.29|440.29|438.56|436.56|2935
1604829600000|2020-11-08 10:00:00|442.28|440.28|446.19|444.19|447.65|445.65|441.27|439.27|5029
1604833200000|2020-11-08 11:00:00|446.2|444.2|446.69|444.69|446.99|444.99|444.3|442.3|4181
1604836800000|2020-11-08 12:00:00|446.74|444.74|446.99|444.99|448.85|446.85|444.58|442.58|4727
1604840400000|2020-11-08 13:00:00|447|445|446.11|444.11|448.49|446.49|443.57|441.57|4770
1604844000000|2020-11-08 14:00:00|446.1|444.1|455.04|453.04|455.06|453.06|444.53|442.53|5502
1604847600000|2020-11-08 15:00:00|455.05|453.05|455.44|453.44|458.1|456.1|454.1|452.1|5927
1604851200000|2020-11-08 16:00:00|455.45|453.45|454.73|452.73|456.84|454.84|452.37|450.37|5036
1604854800000|2020-11-08 17:00:00|454.71|452.71|458.9|456.9|461.37|459.37|453.83|451.83|6454
1604858400000|2020-11-08 18:00:00|458.91|456.91|458.09|456.09|460.96|458.96|454.69|452.69|5796
1604862000000|2020-11-08 19:00:00|458.02|456.02|453.45|451.45|459.2|457.2|450.47|448.47|6371
1604865600000|2020-11-08 20:00:00|453.46|451.46|452.71|450.71|454.9|452.9|450.23|448.23|5071
1604869200000|2020-11-08 21:00:00|452.69|450.69|451.19|449.19|453.86|451.86|447.88|445.88|5258
1604872800000|2020-11-08 22:00:00|451.17|449.17|456.09|454.09|456.22|454.22|451.05|449.05|2841
1604876400000|2020-11-08 23:00:00|456.06|454.06|455.55|453.55|458.58|456.58|454.66|452.66|5420
1604880000000|2020-11-09 00:00:00|455.52|453.52|458.19|456.19|459.16|457.16|452.71|450.71|5974
1604883600000|2020-11-09 01:00:00|458.18|456.18|456.55|454.55|459|457|455.8|453.8|5014
1604887200000|2020-11-09 02:00:00|456.56|454.56|454.26|452.26|457.27|455.27|453.8|451.8|5067
1604890800000|2020-11-09 03:00:00|454.25|452.25|453.15|451.15|455.36|453.36|452.63|450.63|4854
1604894400000|2020-11-09 04:00:00|453.14|451.14|452.24|450.24|453.97|451.97|450.38|448.38|4690
1604898000000|2020-11-09 05:00:00|452.21|450.21|454.7|452.7|454.92|452.92|449.72|447.72|4021
1604901600000|2020-11-09 06:00:00|454.68|452.68|451.04|449.04|454.68|452.68|450.59|448.59|4492
1604905200000|2020-11-09 07:00:00|451.03|449.03|446.33|444.33|452.45|450.45|445.53|443.53|4485
1604908800000|2020-11-09 08:00:00|446.32|444.32|449.53|447.53|449.9|447.9|442.66|440.66|6107
1604912400000|2020-11-09 09:00:00|449.55|447.55|451.61|449.61|452.92|450.92|448.81|446.81|4861
1604916000000|2020-11-09 10:00:00|451.6|449.6|453.89|451.89|455.01|453.01|451.59|449.59|3647
1604919600000|2020-11-09 11:00:00|453.9|451.9|459.59|457.59|460.23|458.23|453.19|451.19|5552
1604923200000|2020-11-09 12:00:00|459.6|457.6|454.75|452.75|460|458|451.94|449.94|6572
1604926800000|2020-11-09 13:00:00|454.76|452.76|447.9|445.9|455.19|453.19|443.8|441.8|6874
1604930400000|2020-11-09 14:00:00|447.88|445.88|444.89|442.89|450.18|448.18|443.86|441.86|5784
1604934000000|2020-11-09 15:00:00|445.01|443.01|438.74|436.74|446.45|444.45|438.18|436.18|6860
1604937600000|2020-11-09 16:00:00|438.73|436.73|443.82|441.82|444.12|442.12|435.3|433.3|8445
1604941200000|2020-11-09 17:00:00|443.83|441.83|446.41|444.41|446.8|444.8|443.03|441.03|5836
1604944800000|2020-11-09 18:00:00|446.43|444.43|447.26|445.26|447.79|445.79|444.02|442.02|5529
1604948400000|2020-11-09 19:00:00|447.27|445.27|447.97|445.97|449.01|447.01|445.93|443.93|4649
1604952000000|2020-11-09 20:00:00|447.98|445.98|448.03|446.03|450.99|448.99|447.21|445.21|5076
1604955600000|2020-11-09 21:00:00|448.1|446.1|448.94|446.94|451.88|449.88|447.96|445.96|4820
1604959200000|2020-11-09 22:00:00|448.92|446.92|444.06|442.06|448.97|446.97|443.08|441.08|2801
1604962800000|2020-11-09 23:00:00|444.05|442.05|445.69|443.69|447.08|445.08|443.83|441.83|5523
1604966400000|2020-11-10 00:00:00|445.7|443.7|446.37|444.37|446.37|444.37|440.42|438.42|5138
1604970000000|2020-11-10 01:00:00|446.38|444.38|448.69|446.69|449.78|447.78|445.2|443.2|3840
1604973600000|2020-11-10 02:00:00|448.68|446.68|446.91|444.91|449.74|447.74|446.84|444.84|4853
1604977200000|2020-11-10 03:00:00|446.93|444.93|450.77|448.77|451.06|449.06|445.46|443.46|4422
1604980800000|2020-11-10 04:00:00|450.76|448.76|452.48|450.48|453.36|451.36|448.78|446.78|3966
1604984400000|2020-11-10 05:00:00|452.5|450.5|450.88|448.88|454.45|452.45|449.66|447.66|5064
1604988000000|2020-11-10 06:00:00|450.87|448.87|448.97|446.97|452.14|450.14|447.2|445.2|5108
1604991600000|2020-11-10 07:00:00|448.99|446.99|450.24|448.24|451.5|449.5|447.69|445.69|4048
1604995200000|2020-11-10 08:00:00|450.25|448.25|452.21|450.21|455.23|453.23|450.25|448.25|4992
1604998800000|2020-11-10 09:00:00|452.18|450.18|453.93|451.93|456.3|454.3|452.18|450.18|4652
1605002400000|2020-11-10 10:00:00|453.94|451.94|450.13|448.13|454.34|452.34|449.24|447.24|5109
1605006000000|2020-11-10 11:00:00|450.12|448.12|449.03|447.03|451.57|449.57|446.21|444.21|5281
1605009600000|2020-11-10 12:00:00|449.01|447.01|449.5|447.5|451.77|449.77|447.19|445.19|5647
1605013200000|2020-11-10 13:00:00|449.49|447.49|448.95|446.95|449.84|447.84|445.81|443.81|5011
1605016800000|2020-11-10 14:00:00|448.94|446.94|445.29|443.29|449.34|447.34|443.95|441.95|5691
1605020400000|2020-11-10 15:00:00|445.31|443.31|444.63|442.63|446.31|444.31|441.96|439.96|6111
1605024000000|2020-11-10 16:00:00|444.62|442.62|446.66|444.66|448.41|446.41|443.35|441.35|5504
1605027600000|2020-11-10 17:00:00|446.65|444.65|448.33|446.33|448.66|446.66|446.41|444.41|4817
1605031200000|2020-11-10 18:00:00|448.31|446.31|447.57|445.57|448.31|446.31|445.29|443.29|3818
1605034800000|2020-11-10 19:00:00|447.56|445.56|449.61|447.61|450.66|448.66|446.5|444.5|5065
1605038400000|2020-11-10 20:00:00|449.6|447.6|451.05|449.05|453.72|451.72|449.21|447.21|3515
1605042000000|2020-11-10 21:00:00|451.04|449.04|453.14|451.14|454.17|452.17|450.96|448.96|3861
1605045600000|2020-11-10 22:00:00|453.13|451.13|455.24|453.24|455.27|453.27|451.79|449.79|2860
1605049200000|2020-11-10 23:00:00|455.22|453.22|451.97|449.97|455.89|453.89|450.82|448.82|5500
1605052800000|2020-11-11 00:00:00|451.96|449.96|464.81|462.81|465.96|463.96|451.01|449.01|7334
1605056400000|2020-11-11 01:00:00|464.82|462.82|465|463|467.66|465.66|463.21|461.21|6749
1605060000000|2020-11-11 02:00:00|464.97|462.97|463.43|461.43|466.14|464.14|461.45|459.45|4807
1605063600000|2020-11-11 03:00:00|463.41|461.41|464.51|462.51|465.77|463.77|462.53|460.53|5721
1605067200000|2020-11-11 04:00:00|464.52|462.52|461.87|459.87|467.31|465.31|459.91|457.91|6588
1605070800000|2020-11-11 05:00:00|461.88|459.88|461.35|459.35|462.61|460.61|458.99|456.99|5417
1605074400000|2020-11-11 06:00:00|461.34|459.34|461.38|459.38|463.83|461.83|460.91|458.91|4519
1605078000000|2020-11-11 07:00:00|461.39|459.39|463.76|461.76|464.32|462.32|460.63|458.63|4175
1605081600000|2020-11-11 08:00:00|463.75|461.75|460.83|458.83|464.91|462.91|460.02|458.02|4746
1605085200000|2020-11-11 09:00:00|460.82|458.82|460.07|458.07|463.48|461.48|457.05|455.05|6259
1605088800000|2020-11-11 10:00:00|460.06|458.06|465.28|463.28|465.43|463.43|459.98|457.98|5402
1605092400000|2020-11-11 11:00:00|465.3|463.3|461.54|459.54|465.41|463.41|461.07|459.07|7395
1605096000000|2020-11-11 12:00:00|461.56|459.56|462.87|460.87|463.79|461.79|459.83|457.83|4631
1605099600000|2020-11-11 13:00:00|462.92|460.92|460.61|458.61|464.64|462.64|460.2|458.2|5590
1605103200000|2020-11-11 14:00:00|460.63|458.63|463.85|461.85|463.88|461.88|460.11|458.11|5690
1605106800000|2020-11-11 15:00:00|463.83|461.83|463.67|461.67|464.37|462.37|462.59|460.59|4897
1605110400000|2020-11-11 16:00:00|463.68|461.68|472.01|470.01|475.13|473.13|463.64|461.64|7870
1605114000000|2020-11-11 17:00:00|472.02|470.02|471.29|469.29|473.83|471.83|470.15|468.15|6634
1605117600000|2020-11-11 18:00:00|471.31|469.31|471.84|469.84|477.7|475.7|470.66|468.66|6688
1605121200000|2020-11-11 19:00:00|471.83|469.83|469.83|467.83|473.52|471.52|468.37|466.37|5569
1605124800000|2020-11-11 20:00:00|469.84|467.84|467.34|465.34|470.06|468.06|461.64|459.64|7028
1605128400000|2020-11-11 21:00:00|467.32|465.32|468.07|466.07|468.1|466.1|463.43|461.43|5275
1605132000000|2020-11-11 22:00:00|468.08|466.08|467.69|465.69|469.65|467.65|465.93|463.93|3111
1605135600000|2020-11-11 23:00:00|467.7|465.7|464.83|462.83|467.74|465.74|463.95|461.95|4657
1605139200000|2020-11-12 00:00:00|464.82|462.82|459.66|457.66|465.77|463.77|453.6|451.6|6898
1605142800000|2020-11-12 01:00:00|459.69|457.69|460.64|458.64|460.71|458.71|458.34|456.34|4754
1605146400000|2020-11-12 02:00:00|460.61|458.61|459.32|457.32|461.17|459.17|458.54|456.54|4625
1605150000000|2020-11-12 03:00:00|459.31|457.31|459.55|457.55|461.1|459.1|459.12|457.12|4013
1605153600000|2020-11-12 04:00:00|459.56|457.56|460.41|458.41|460.9|458.9|459.06|457.06|3847
1605157200000|2020-11-12 05:00:00|460.38|458.38|462.02|460.02|463.15|461.15|460.32|458.32|3398
1605160800000|2020-11-12 06:00:00|462|460|464.11|462.11|465.17|463.17|461.47|459.47|3245
1605164400000|2020-11-12 07:00:00|464.12|462.12|466.44|464.44|467.66|465.66|462.89|460.89|4259
1605168000000|2020-11-12 08:00:00|466.42|464.42|464.63|462.63|467.85|465.85|463.94|461.94|4723
1605171600000|2020-11-12 09:00:00|464.62|462.62|469.22|467.22|469.69|467.69|463.98|461.98|5496
1605175200000|2020-11-12 10:00:00|469.21|467.21|459.53|457.53|471.52|469.52|458.65|456.65|7475
1605178800000|2020-11-12 11:00:00|459.54|457.54|461.39|459.39|463.22|461.22|457.22|455.22|6195
1605182400000|2020-11-12 12:00:00|461.4|459.4|463.02|461.02|463.79|461.79|461.01|459.01|4859
1605186000000|2020-11-12 13:00:00|462.99|460.99|463.42|461.42|463.84|461.84|460.32|458.32|5836
1605189600000|2020-11-12 14:00:00|463.4|461.4|460.45|458.45|466.5|464.5|456.78|454.78|7661
1605193200000|2020-11-12 15:00:00|460.44|458.44|463.14|461.14|464.2|462.2|458.59|456.59|6755
1605196800000|2020-11-12 16:00:00|463.11|461.11|458.79|456.79|463.2|461.2|457.28|455.28|7010
1605200400000|2020-11-12 17:00:00|458.8|456.8|455|453|461.14|459.14|455|453|6426
1605204000000|2020-11-12 18:00:00|455.01|453.01|457.73|455.73|458.23|456.23|453.86|451.86|4769
1605207600000|2020-11-12 19:00:00|457.74|455.74|458.48|456.48|458.98|456.98|456.28|454.28|4495
1605211200000|2020-11-12 20:00:00|458.49|456.49|459.16|457.16|460.83|458.83|457.69|455.69|4386
1605214800000|2020-11-12 21:00:00|459.17|457.17|464.44|462.44|464.48|462.48|459.17|457.17|3884
1605218400000|2020-11-12 22:00:00|464.45|462.45|463.77|461.77|466.49|464.49|462.72|460.72|4205
1605222000000|2020-11-12 23:00:00|463.78|461.78|464.02|462.02|465.03|463.03|462.11|460.11|4829
1605225600000|2020-11-13 00:00:00|464.01|462.01|465.32|463.32|467.56|465.56|462.8|460.8|4116
1605229200000|2020-11-13 01:00:00|465.33|463.33|466.54|464.54|468.52|466.52|465.08|463.08|5043
1605232800000|2020-11-13 02:00:00|466.55|464.55|465.06|463.06|467.24|465.24|464.02|462.02|4860
1605236400000|2020-11-13 03:00:00|465.03|463.03|465.62|463.62|466.59|464.59|464.16|462.16|4817
1605240000000|2020-11-13 04:00:00|465.63|463.63|464.96|462.96|466.56|464.56|463.94|461.94|5016
1605243600000|2020-11-13 05:00:00|464.97|462.97|462.01|460.01|465.02|463.02|461.02|459.02|5825
1605247200000|2020-11-13 06:00:00|461.99|459.99|463.01|461.01|463.54|461.54|461.02|459.02|5261
1605250800000|2020-11-13 07:00:00|462.96|460.96|462.06|460.06|462.96|460.96|458.95|456.95|4749
1605254400000|2020-11-13 08:00:00|462.03|460.03|466.06|464.06|467|465|459.47|457.47|6487
1605258000000|2020-11-13 09:00:00|466.1|464.1|468.51|466.51|469.84|467.84|466.04|464.04|6714
1605261600000|2020-11-13 10:00:00|468.5|466.5|464.62|462.62|469|467|462.8|460.8|6134
1605265200000|2020-11-13 11:00:00|464.6|462.6|465.75|463.75|466.35|464.35|463.01|461.01|6415
1605268800000|2020-11-13 12:00:00|465.78|463.78|466.86|464.86|469.19|467.19|464.53|462.53|5262
1605272400000|2020-11-13 13:00:00|466.89|464.89|472.76|470.76|474.43|472.43|466.09|464.09|6741
1605276000000|2020-11-13 14:00:00|472.77|470.77|473.72|471.72|475.33|473.33|469.56|467.56|8065
1605279600000|2020-11-13 15:00:00|473.75|471.75|470.81|468.81|474.25|472.25|469.37|467.37|6518
1605283200000|2020-11-13 16:00:00|470.84|468.84|470.87|468.87|473.23|471.23|466.39|464.39|8053
1605286800000|2020-11-13 17:00:00|470.86|468.86|472.79|470.79|472.85|470.85|468.17|466.17|5616
1605290400000|2020-11-13 18:00:00|472.83|470.83|473.72|471.72|474.01|472.01|471.96|469.96|5134
1605294000000|2020-11-13 19:00:00|473.73|471.73|475.11|473.11|476.06|474.06|473.17|471.17|4671
1605297600000|2020-11-13 20:00:00|475.12|473.12|471.64|469.64|475.12|473.12|471.1|469.1|5299
1605340800000|2020-11-14 08:00:00|468.24|466.24|464.5|462.5|469.04|467.04|460.94|458.94|5400
1605344400000|2020-11-14 09:00:00|464.49|462.49|457.31|455.31|464.55|462.55|457.19|455.19|6005
1605348000000|2020-11-14 10:00:00|457.3|455.3|458.08|456.08|461.17|459.17|455.4|453.4|5701
1605351600000|2020-11-14 11:00:00|458.01|456.01|460.08|458.08|460.76|458.76|457.04|455.04|3704
1605355200000|2020-11-14 12:00:00|460.1|458.1|461.74|459.74|461.95|459.95|458.1|456.1|4089
1605358800000|2020-11-14 13:00:00|461.73|459.73|461.78|459.78|462.74|460.74|459.97|457.97|2901
1605362400000|2020-11-14 14:00:00|461.79|459.79|462.41|460.41|463.75|461.75|461.78|459.78|4474
1605366000000|2020-11-14 15:00:00|462.4|460.4|460.26|458.26|462.79|460.79|459.78|457.78|4365
1605369600000|2020-11-14 16:00:00|460.25|458.25|457.83|455.83|462.97|460.97|457.45|455.45|4917
1605373200000|2020-11-14 17:00:00|457.82|455.82|460.96|458.96|461.53|459.53|453.35|451.35|6280
1605376800000|2020-11-14 18:00:00|460.95|458.95|461.39|459.39|461.92|459.92|460.03|458.03|3915
1605380400000|2020-11-14 19:00:00|461.4|459.4|461.33|459.33|462.52|460.52|460.5|458.5|3078
1605384000000|2020-11-14 20:00:00|461.34|459.34|462.93|460.93|463.06|461.06|459.53|457.53|4195
1605387600000|2020-11-14 21:00:00|462.92|460.92|461.15|459.15|463.01|461.01|460.54|458.54|3369
1605391200000|2020-11-14 22:00:00|461.16|459.16|463.43|461.43|463.95|461.95|461.08|459.08|2562
1605394800000|2020-11-14 23:00:00|463.42|461.42|462.17|460.17|464.89|462.89|462.08|460.08|3878
1605398400000|2020-11-15 00:00:00|462.21|460.21|463.15|461.15|464.21|462.21|461.19|459.19|3890
1605402000000|2020-11-15 01:00:00|463.21|461.21|461.45|459.45|464.17|462.17|460.69|458.69|4407
1605405600000|2020-11-15 02:00:00|461.46|459.46|459.86|457.86|461.86|459.86|459.36|457.36|3515
1605409200000|2020-11-15 03:00:00|459.85|457.85|459.53|457.53|460.21|458.21|458.23|456.23|4222
1605412800000|2020-11-15 04:00:00|459.55|457.55|460.62|458.62|460.75|458.75|458.16|456.16|2928
1605416400000|2020-11-15 05:00:00|460.6|458.6|462.46|460.46|462.8|460.8|459.95|457.95|2702
1605420000000|2020-11-15 06:00:00|462.47|460.47|461.95|459.95|462.98|460.98|461.48|459.48|1850
1605423600000|2020-11-15 07:00:00|461.97|459.97|462.06|460.06|463.09|461.09|461.17|459.17|2953
1605427200000|2020-11-15 08:00:00|462.07|460.07|462.49|460.49|463.85|461.85|461.9|459.9|3716
1605430800000|2020-11-15 09:00:00|462.5|460.5|461.11|459.11|462.6|460.6|460.49|458.49|1966
1605434400000|2020-11-15 10:00:00|461.12|459.12|459.15|457.15|461.46|459.46|458.48|456.48|2788
1605438000000|2020-11-15 11:00:00|459.17|457.17|456.61|454.61|461.76|459.76|456.6|454.6|4138
1605441600000|2020-11-15 12:00:00|456.6|454.6|457.66|455.66|459.85|457.85|455.78|453.78|4484
1605445200000|2020-11-15 13:00:00|457.65|455.65|459.35|457.35|460.16|458.16|456.41|454.41|4142
1605448800000|2020-11-15 14:00:00|459.34|457.34|458.89|456.89|460.76|458.76|458.32|456.32|4179
1605452400000|2020-11-15 15:00:00|458.9|456.9|457.59|455.59|459.37|457.37|456.85|454.85|3461
1605456000000|2020-11-15 16:00:00|457.6|455.6|455.14|453.14|458.42|456.42|453.7|451.7|4521
1605459600000|2020-11-15 17:00:00|455.15|453.15|447.08|445.08|455.15|453.15|446.5|444.5|5813
1605463200000|2020-11-15 18:00:00|447.09|445.09|448.11|446.11|449|447|444.27|442.27|5504
1605466800000|2020-11-15 19:00:00|448.12|446.12|446.54|444.54|449.31|447.31|445.99|443.99|4018
1605470400000|2020-11-15 20:00:00|446.55|444.55|444.9|442.9|447.83|445.83|443|441|4482
1605474000000|2020-11-15 21:00:00|444.87|442.87|444.99|442.99|446.47|444.47|443.72|441.72|3903
1605477600000|2020-11-15 22:00:00|444.98|442.98|447.58|445.58|448.78|446.78|441.5|439.5|3270
1605481200000|2020-11-15 23:00:00|447.59|445.59|449.49|447.49|452.39|450.39|447.55|445.55|6686
1605484800000|2020-11-16 00:00:00|449.48|447.48|451.26|449.26|451.55|449.55|447|445|6908
1605488400000|2020-11-16 01:00:00|451.3|449.3|450|448|452.65|450.65|449.77|447.77|6050
1605492000000|2020-11-16 02:00:00|450.01|448.01|448.65|446.65|451.33|449.33|448.46|446.46|5482
1605495600000|2020-11-16 03:00:00|448.66|446.66|450.92|448.92|451.62|449.62|448.58|446.58|6049
1605499200000|2020-11-16 04:00:00|450.89|448.89|452.07|450.07|452.14|450.14|450.05|448.05|5590
1605502800000|2020-11-16 05:00:00|452.1|450.1|452.91|450.91|454.86|452.86|452.1|450.1|6541
1605506400000|2020-11-16 06:00:00|452.9|450.9|456.16|454.16|456.25|454.25|452.84|450.84|6346
1605510000000|2020-11-16 07:00:00|456.15|454.15|456.27|454.27|457.75|455.75|455.16|453.16|5681
1605513600000|2020-11-16 08:00:00|456.23|454.23|454.92|452.92|456.86|454.86|454.86|452.86|4781
1605517200000|2020-11-16 09:00:00|454.95|452.95|453.63|451.63|456.13|454.13|451.26|449.26|5614
1605520800000|2020-11-16 10:00:00|453.65|451.65|457.22|455.22|457.52|455.52|453.14|451.14|5773
1605524400000|2020-11-16 11:00:00|457.23|455.23|453.36|451.36|457.63|455.63|453.34|451.34|5572
1605528000000|2020-11-16 12:00:00|453.37|451.37|455.25|453.25|455.69|453.69|452.38|450.38|5748
1605531600000|2020-11-16 13:00:00|455.24|453.24|456.89|454.89|457.76|455.76|454.26|452.26|5173
1605535200000|2020-11-16 14:00:00|456.9|454.9|460.76|458.76|461.92|459.92|456.9|454.9|6331
1605538800000|2020-11-16 15:00:00|460.83|458.83|460.69|458.69|461.35|459.35|459.14|457.14|6594
1605542400000|2020-11-16 16:00:00|460.72|458.72|461.96|459.96|465.42|463.42|458.7|456.7|7826
1605546000000|2020-11-16 17:00:00|461.95|459.95|463.64|461.64|465.38|463.38|461.9|459.9|6897
1605549600000|2020-11-16 18:00:00|463.63|461.63|463.32|461.32|465.69|463.69|462.66|460.66|6654
1605553200000|2020-11-16 19:00:00|463.33|461.33|463.52|461.52|465.41|463.41|462.34|460.34|5881
1605556800000|2020-11-16 20:00:00|463.51|461.51|463.96|461.96|464.32|462.32|462.64|460.64|4405
1605560400000|2020-11-16 21:00:00|463.95|461.95|460.01|458.01|467.26|465.26|458.82|456.82|5662
1605564000000|2020-11-16 22:00:00|460|458|462.29|460.29|462.66|460.66|459.44|457.44|3696
1605567600000|2020-11-16 23:00:00|462.3|460.3|461.93|459.93|465.85|463.85|461.45|459.45|5596
1605571200000|2020-11-17 00:00:00|461.91|459.91|469.54|467.54|469.61|467.61|461.2|459.2|6325
1605574800000|2020-11-17 01:00:00|469.53|467.53|466.32|464.32|470.32|468.32|466.11|464.11|5985
1605578400000|2020-11-17 02:00:00|466.34|464.34|465.21|463.21|467.83|465.83|464.74|462.74|5393
1605582000000|2020-11-17 03:00:00|465.2|463.2|463.59|461.59|466.01|464.01|462.97|460.97|4400
1605585600000|2020-11-17 04:00:00|463.57|461.57|467.06|465.06|467.42|465.42|462.87|460.87|5743
1605589200000|2020-11-17 05:00:00|467.07|465.07|464.74|462.74|467.41|465.41|464.46|462.46|5417
1605592800000|2020-11-17 06:00:00|464.79|462.79|464.82|462.82|466.95|464.95|464.58|462.58|5399
1605596400000|2020-11-17 07:00:00|464.83|462.83|467.33|465.33|467.66|465.66|464.78|462.78|5970
1605600000000|2020-11-17 08:00:00|467.32|465.32|466.35|464.35|468.37|466.37|466.05|464.05|6558
1605603600000|2020-11-17 09:00:00|466.34|464.34|463.88|461.88|467.32|465.32|463.12|461.12|7837
1605607200000|2020-11-17 10:00:00|463.9|461.9|466.31|464.31|466.43|464.43|463.61|461.61|5380
1605610800000|2020-11-17 11:00:00|466.32|464.32|467.68|465.68|468.17|466.17|465.81|463.81|6249
1605614400000|2020-11-17 12:00:00|467.67|465.67|472.43|470.43|473.52|471.52|466.43|464.43|7246
1605618000000|2020-11-17 13:00:00|472.42|470.42|469.1|467.1|472.78|470.78|468.68|466.68|7462
1605621600000|2020-11-17 14:00:00|469.11|467.11|471.63|469.63|472.43|470.43|467.94|465.94|7532
1605625200000|2020-11-17 15:00:00|471.62|469.62|475.41|473.41|475.91|473.91|468.63|466.63|7564
1605628800000|2020-11-17 16:00:00|475.46|473.46|483.18|481.18|484.86|482.86|474.03|472.03|8816
1605632400000|2020-11-17 17:00:00|483.17|481.17|481.82|479.82|485.26|483.26|476.72|474.72|8889
1605636000000|2020-11-17 18:00:00|481.83|479.83|478.91|476.91|482.03|480.03|478.04|476.04|8305
1605639600000|2020-11-17 19:00:00|478.95|476.95|484.41|482.41|486.07|484.07|477.71|475.71|8305
1605643200000|2020-11-17 20:00:00|484.43|482.43|483.83|481.83|485.75|483.75|482.58|480.58|7907
1605646800000|2020-11-17 21:00:00|483.82|481.82|481.93|479.93|484.36|482.36|479.95|477.95|8208
1605650400000|2020-11-17 22:00:00|481.95|479.95|481.93|479.93|482.96|480.96|477.87|475.87|5377
1605654000000|2020-11-17 23:00:00|481.92|479.92|483.74|481.74|484.55|482.55|481.89|479.89|6716
1605657600000|2020-11-18 00:00:00|483.73|481.73|488.42|486.42|489.92|487.92|483.49|481.49|8873
1605661200000|2020-11-18 01:00:00|488.38|486.38|488.96|486.96|489.01|487.01|485.19|483.19|7326
1605664800000|2020-11-18 02:00:00|488.93|486.93|486.37|484.37|489.02|487.02|485.25|483.25|6575
1605668400000|2020-11-18 03:00:00|486.38|484.38|489.77|487.77|489.79|487.79|483.42|481.42|7426
1605672000000|2020-11-18 04:00:00|489.75|487.75|494.94|492.94|496.49|494.49|489.75|487.75|9525
1605675600000|2020-11-18 05:00:00|494.93|492.93|471.6|469.6|495.75|493.75|460.13|458.13|10417
1605679200000|2020-11-18 06:00:00|471.71|469.71|474.7|472.7|478.08|476.08|467.77|465.77|9607
1605682800000|2020-11-18 07:00:00|474.66|472.66|479.33|477.33|479.41|477.41|471.27|469.27|9261
1605686400000|2020-11-18 08:00:00|479.27|477.27|481.14|479.14|483.02|481.02|478.23|476.23|8560
1605690000000|2020-11-18 09:00:00|481.12|479.12|478.18|476.18|481.36|479.36|474.89|472.89|9569
1605693600000|2020-11-18 10:00:00|478.17|476.17|483.52|481.52|483.52|481.52|476.21|474.21|7969
1605697200000|2020-11-18 11:00:00|483.53|481.53|481.99|479.99|483.64|481.64|477.75|475.75|7074
1605700800000|2020-11-18 12:00:00|482.02|480.02|478.43|476.43|482.04|480.04|478.02|476.02|7568
1605704400000|2020-11-18 13:00:00|478.4|476.4|476.67|474.67|480.58|478.58|475.2|473.2|7735
1605708000000|2020-11-18 14:00:00|476.69|474.69|472.37|470.37|478.11|476.11|471.81|469.81|7348
1605711600000|2020-11-18 15:00:00|472.27|470.27|475.59|473.59|476.14|474.14|465.15|463.15|8417
1605715200000|2020-11-18 16:00:00|475.61|473.61|474.83|472.83|476.66|474.66|470.4|468.4|7243
1605718800000|2020-11-18 17:00:00|474.82|472.82|476.67|474.67|477.92|475.92|473.48|471.48|5269
1605722400000|2020-11-18 18:00:00|476.66|474.66|474.32|472.32|476.96|474.96|473.88|471.88|5174
1605726000000|2020-11-18 19:00:00|474.28|472.28|474.44|472.44|476.69|474.69|472|470|6325
1605729600000|2020-11-18 20:00:00|474.46|472.46|472.94|470.94|474.78|472.78|471|469|6306
1605733200000|2020-11-18 21:00:00|472.89|470.89|475.61|473.61|475.63|473.63|472.42|470.42|4746
1605736800000|2020-11-18 22:00:00|475.62|473.62|481.7|479.7|481.73|479.73|473.9|471.9|3800
1605740400000|2020-11-18 23:00:00|481.69|479.69|480.03|478.03|481.97|479.97|478.49|476.49|6297
1605744000000|2020-11-19 00:00:00|480|478|480.09|478.09|481.85|479.85|475.36|473.36|7979
1605747600000|2020-11-19 01:00:00|480.06|478.06|481.42|479.42|481.63|479.63|478.71|476.71|4477
1605751200000|2020-11-19 02:00:00|481.41|479.41|479.63|477.63|481.96|479.96|479.51|477.51|5295
1605754800000|2020-11-19 03:00:00|479.67|477.67|479.33|477.33|481.27|479.27|478.42|476.42|5828
1605758400000|2020-11-19 04:00:00|479.36|477.36|478.15|476.15|479.49|477.49|476.39|474.39|5742
1605762000000|2020-11-19 05:00:00|478.17|476.17|478.28|476.28|478.3|476.3|475.87|473.87|6001
1605765600000|2020-11-19 06:00:00|478.31|476.31|474.69|472.69|478.69|476.69|473.34|471.34|5502
1605769200000|2020-11-19 07:00:00|474.66|472.66|473.32|471.32|475.27|473.27|472.09|470.09|6171
1605772800000|2020-11-19 08:00:00|473.31|471.31|470.76|468.76|474.85|472.85|467.89|465.89|7039
1605776400000|2020-11-19 09:00:00|470.78|468.78|467.85|465.85|472.23|470.23|466.53|464.53|7945
1605780000000|2020-11-19 10:00:00|467.84|465.84|471.32|469.32|472.42|470.42|466.32|464.32|7006
1605783600000|2020-11-19 11:00:00|471.29|469.29|474.66|472.66|474.8|472.8|470.57|468.57|7168
1605787200000|2020-11-19 12:00:00|474.67|472.67|475|473|476.44|474.44|473.42|471.42|6795
1605790800000|2020-11-19 13:00:00|475.01|473.01|477.55|475.55|478.08|476.08|474.83|472.83|6595
1605794400000|2020-11-19 14:00:00|477.53|475.53|479.28|477.28|479.52|477.52|475.03|473.03|6639
1605798000000|2020-11-19 15:00:00|479.27|477.27|476.98|474.98|479.88|477.88|476.68|474.68|7121
1605801600000|2020-11-19 16:00:00|476.92|474.92|477.09|475.09|478.59|476.59|474.83|472.83|7013
1605805200000|2020-11-19 17:00:00|477.08|475.08|476.05|474.05|477.1|475.1|474.67|472.67|6305
1605808800000|2020-11-19 18:00:00|476.04|474.04|474.24|472.24|477.9|475.9|473.6|471.6|5187
1605812400000|2020-11-19 19:00:00|474.23|472.23|475.59|473.59|475.99|473.99|472.93|470.93|6270
1605816000000|2020-11-19 20:00:00|475.6|473.6|476.52|474.52|476.66|474.66|474.62|472.62|5380
1605819600000|2020-11-19 21:00:00|476.49|474.49|474.05|472.05|477.93|475.93|473.26|471.26|5408
1605823200000|2020-11-19 22:00:00|474.06|472.06|473.6|471.6|475.01|473.01|472.84|470.84|3111
1605826800000|2020-11-19 23:00:00|473.59|471.59|472.88|470.88|474.49|472.49|470.41|468.41|4130
1605830400000|2020-11-20 00:00:00|472.86|470.86|472.85|470.85|475.09|473.09|472.58|470.58|4191
1605834000000|2020-11-20 01:00:00|472.86|470.86|480.77|478.77|480.93|478.93|472.19|470.19|3909
1605837600000|2020-11-20 02:00:00|480.78|478.78|483.31|481.31|485.01|483.01|479.95|477.95|4462
1605841200000|2020-11-20 03:00:00|483.32|481.32|486.27|484.27|489.25|487.25|483.31|481.31|5075
1605844800000|2020-11-20 04:00:00|486.26|484.26|487.62|485.62|489.41|487.41|486.2|484.2|3972
1605848400000|2020-11-20 05:00:00|487.63|485.63|486.18|484.18|488.16|486.16|484.2|482.2|4017
1605852000000|2020-11-20 06:00:00|486.17|484.17|485.85|483.85|486.84|484.84|483|481|4509
1605855600000|2020-11-20 07:00:00|485.86|483.86|492.76|490.76|495.26|493.26|485.18|483.18|7813
1605859200000|2020-11-20 08:00:00|492.77|490.77|502.19|500.19|502.19|500.19|491.53|489.53|6827
1605862800000|2020-11-20 09:00:00|502.2|500.2|496.87|494.87|502.36|500.36|493.96|491.96|6890
1605866400000|2020-11-20 10:00:00|496.86|494.86|506.47|504.47|508.53|506.53|495.32|493.32|6878
1605870000000|2020-11-20 11:00:00|506.49|504.49|506.52|504.52|509.37|507.37|504.43|502.43|7155
1605873600000|2020-11-20 12:00:00|506.55|504.55|506.83|504.83|511|509|506.15|504.15|6697
1605877200000|2020-11-20 13:00:00|506.85|504.85|509.17|507.17|510.63|508.63|505.12|503.12|6854
1605880800000|2020-11-20 14:00:00|509.16|507.16|508.54|506.54|512.41|510.41|506.9|504.9|7565
1605884400000|2020-11-20 15:00:00|508.53|506.53|506.27|504.27|508.72|506.72|503.14|501.14|7980
1605888000000|2020-11-20 16:00:00|506.28|504.28|509.89|507.89|510.93|508.93|506.28|504.28|7921
1605891600000|2020-11-20 17:00:00|509.88|507.88|515.44|513.44|515.62|513.62|507.27|505.27|6156
1605895200000|2020-11-20 18:00:00|515.47|513.47|509.32|507.32|515.47|513.47|505.03|503.03|6721
1605898800000|2020-11-20 19:00:00|509.42|507.42|511.36|509.36|512.29|510.29|507.47|505.47|4670
1605902400000|2020-11-20 20:00:00|511.37|509.37|511.48|509.48|513.69|511.69|508.89|506.89|5456
1605906000000|2020-11-20 21:00:00|510.86|508.86|510.2|508.2|510.9|508.9|507.56|505.56|4908
1605945600000|2020-11-21 08:00:00|512.15|510.15|519.04|517.04|519.04|517.04|512.15|510.15|5210
1605949200000|2020-11-21 09:00:00|519.15|517.15|513.28|511.28|519.27|517.27|511.85|509.85|6637
1605952800000|2020-11-21 10:00:00|513.27|511.27|513.3|511.3|516.88|514.88|512|510|6243
1605956400000|2020-11-21 11:00:00|513.31|511.31|510.88|508.88|515.01|513.01|509.39|507.39|6544
1605960000000|2020-11-21 12:00:00|510.91|508.91|515.44|513.44|516.95|514.95|508.21|506.21|6984
1605963600000|2020-11-21 13:00:00|515.42|513.42|524.47|522.47|525.28|523.28|515.27|513.27|7103
1605967200000|2020-11-21 14:00:00|524.46|522.46|534.66|532.66|535.54|533.54|522.09|520.09|8034
1605970800000|2020-11-21 15:00:00|534.68|532.68|538.91|536.91|541.02|539.02|531.36|529.36|8245
1605974400000|2020-11-21 16:00:00|538.94|536.94|540.56|538.56|548.74|546.74|534.33|532.33|9589
1605978000000|2020-11-21 17:00:00|540.55|538.55|546.21|544.21|546.59|544.59|536.1|534.1|7871
1605981600000|2020-11-21 18:00:00|546.2|544.2|543.08|541.08|547.03|545.03|540.67|538.67|6733
1605985200000|2020-11-21 19:00:00|543.09|541.09|543.24|541.24|547|545|539.5|537.5|7780
1605988800000|2020-11-21 20:00:00|543.28|541.28|542.53|540.53|543.28|541.28|539.37|537.37|5222
1605992400000|2020-11-21 21:00:00|542.51|540.51|545.21|543.21|545.95|543.95|538.38|536.38|6378
1605996000000|2020-11-21 22:00:00|545.17|543.17|543.88|541.88|545.17|543.17|537.28|535.28|6356
1605999600000|2020-11-21 23:00:00|543.89|541.89|553.78|551.78|554.73|552.73|540.99|538.99|8069
1606003200000|2020-11-22 00:00:00|553.83|551.83|551.84|549.84|562.7|560.7|547.11|545.11|9753
1606006800000|2020-11-22 01:00:00|551.88|549.88|543.33|541.33|555.21|553.21|537.81|535.81|9789
1606010400000|2020-11-22 02:00:00|543.34|541.34|549.73|547.73|551.81|549.81|542.58|540.58|7369
1606014000000|2020-11-22 03:00:00|549.75|547.75|550.77|548.77|550.97|548.97|546.83|544.83|7123
1606017600000|2020-11-22 04:00:00|550.78|548.78|548.71|546.71|550.88|548.88|545.49|543.49|6109
1606021200000|2020-11-22 05:00:00|548.69|546.69|544.94|542.94|549.57|547.57|542.7|540.7|5367
1606024800000|2020-11-22 06:00:00|544.95|542.95|544.75|542.75|546.2|544.2|539.39|537.39|5980
1606028400000|2020-11-22 07:00:00|544.73|542.73|543.62|541.62|544.73|542.73|535.61|533.61|7858
1606032000000|2020-11-22 08:00:00|543.59|541.59|536.82|534.82|543.73|541.73|536.27|534.27|8161
1606035600000|2020-11-22 09:00:00|536.84|534.84|545.18|543.18|546.13|544.13|535.45|533.45|7889
1606039200000|2020-11-22 10:00:00|545.23|543.23|539.34|537.34|545.23|543.23|535.94|533.94|8011
1606042800000|2020-11-22 11:00:00|539.36|537.36|523.75|521.75|540.26|538.26|513.38|511.38|10537
1606046400000|2020-11-22 12:00:00|523.76|521.76|528.26|526.26|531.05|529.05|521.23|519.23|8685
1606050000000|2020-11-22 13:00:00|528.28|526.28|534.29|532.29|535.7|533.7|526.14|524.14|8121
1606053600000|2020-11-22 14:00:00|534.32|532.32|531.33|529.33|536.33|534.33|530.56|528.56|7254
1606057200000|2020-11-22 15:00:00|531.34|529.34|535.86|533.86|536.17|534.17|530.84|528.84|6564
1606060800000|2020-11-22 16:00:00|535.77|533.77|554.47|552.47|556.07|554.07|534.02|532.02|8099
1606064400000|2020-11-22 17:00:00|554.46|552.46|554.49|552.49|555.94|553.94|550.72|548.72|8319
1606068000000|2020-11-22 18:00:00|554.51|552.51|563.92|561.92|569.22|567.22|554.09|552.09|8858
1606071600000|2020-11-22 19:00:00|564.03|562.03|574.69|572.69|576.07|574.07|564.03|562.03|8349
1606075200000|2020-11-22 20:00:00|574.7|572.7|568.68|566.68|576.89|574.89|562.55|560.55|9055
1606078800000|2020-11-22 21:00:00|568.71|566.71|574.67|572.67|576.73|574.73|565.81|563.81|7788
1606082400000|2020-11-22 22:00:00|574.61|572.61|575.36|573.36|582.53|580.53|571.23|569.23|6150
1606086000000|2020-11-22 23:00:00|575.38|573.38|561.96|559.96|575.59|573.59|557.22|555.22|9045
1606089600000|2020-11-23 00:00:00|561.93|559.93|554.05|552.05|570.16|568.16|551.98|549.98|9199
1606093200000|2020-11-23 01:00:00|554.04|552.04|561.59|559.59|564.2|562.2|551.5|549.5|7715
1606096800000|2020-11-23 02:00:00|561.62|559.62|561.46|559.46|566.02|564.02|560.05|558.05|7224
1606100400000|2020-11-23 03:00:00|561.49|559.49|575.08|573.08|578.44|576.44|560.35|558.35|7426
1606104000000|2020-11-23 04:00:00|575.07|573.07|583.34|581.34|588.05|586.05|574.2|572.2|7069
1606107600000|2020-11-23 05:00:00|583.39|581.39|582.01|580.01|585.53|583.53|578.71|576.71|6488
1606111200000|2020-11-23 06:00:00|581.98|579.98|587.18|585.18|587.24|585.24|575.49|573.49|6726
1606114800000|2020-11-23 07:00:00|587.24|585.24|582.48|580.48|588.49|586.49|580.22|578.22|6954
1606118400000|2020-11-23 08:00:00|582.44|580.44|583.86|581.86|588.4|586.4|582.31|580.31|8060
1606122000000|2020-11-23 09:00:00|583.85|581.85|593.4|591.4|594.7|592.7|582.3|580.3|7681
1606125600000|2020-11-23 10:00:00|593.41|591.41|597.85|595.85|598.5|596.5|589.51|587.51|7133
1606129200000|2020-11-23 11:00:00|597.84|595.84|592.67|590.67|599.05|597.05|591.08|589.08|7430
1606132800000|2020-11-23 12:00:00|592.66|590.66|595.85|593.85|597.08|595.08|586.52|584.52|6946
1606136400000|2020-11-23 13:00:00|595.81|593.81|601.37|599.37|601.74|599.74|579.31|577.31|8213
1606140000000|2020-11-23 14:00:00|601.34|599.34|601.07|599.07|607.62|605.62|596.71|594.71|9270
1606143600000|2020-11-23 15:00:00|601.11|599.11|591.55|589.55|602.69|600.69|588.07|586.07|9185
1606147200000|2020-11-23 16:00:00|591.6|589.6|597.37|595.37|598.28|596.28|583.22|581.22|9023
1606150800000|2020-11-23 17:00:00|597.34|595.34|598.32|596.32|603|601|595.25|593.25|7041
1606154400000|2020-11-23 18:00:00|598.31|596.31|594.57|592.57|599.23|597.23|592.89|590.89|7948
1606158000000|2020-11-23 19:00:00|594.56|592.56|599.31|597.31|599.82|597.82|591.77|589.77|6459
1606161600000|2020-11-23 20:00:00|599.28|597.28|597.79|595.79|600.84|598.84|594.65|592.65|6689
1606165200000|2020-11-23 21:00:00|597.81|595.81|607.21|605.21|609.75|607.75|594.7|592.7|7720
1606168800000|2020-11-23 22:00:00|607.2|605.2|611.39|609.39|612.32|610.32|602.26|600.26|4979
1606172400000|2020-11-23 23:00:00|611.41|609.41|610.13|608.13|611.76|609.76|603.86|601.86|6419
1606176000000|2020-11-24 00:00:00|610.15|608.15|612.7|610.7|613.72|611.72|602.15|600.15|6943
1606179600000|2020-11-24 01:00:00|612.71|610.71|619.37|617.37|622.61|620.61|611.04|609.04|7181
1606183200000|2020-11-24 02:00:00|616.1|614.1|613.59|611.59|621.11|619.11|613.32|611.32|5524
1606186800000|2020-11-24 03:00:00|613.61|611.61|615.1|613.1|618.31|616.31|613.33|611.33|5946
1606190400000|2020-11-24 04:00:00|615.07|613.07|620.06|618.06|621.64|619.64|614.01|612.01|6650
1606194000000|2020-11-24 05:00:00|620.05|618.05|615.94|613.94|620.05|618.05|614.2|612.2|7948
1606197600000|2020-11-24 06:00:00|615.77|613.77|609.36|607.36|615.78|613.78|591.55|589.55|4898
1606201200000|2020-11-24 07:00:00|609.41|607.41|606.61|604.61|613.58|611.58|604.76|602.76|3781
1606204800000|2020-11-24 08:00:00|606.6|604.6|622.21|620.21|623.71|621.71|606.6|604.6|3766
1606208400000|2020-11-24 09:00:00|622.48|620.48|610.69|608.69|623.05|621.05|610.26|608.26|5247
1606212000000|2020-11-24 10:00:00|610.78|608.78|608.25|606.25|611.63|609.63|594|592|4941
1606215600000|2020-11-24 11:00:00|608.33|606.33|608.03|606.03|609.76|607.76|603.09|601.09|3670
1606219200000|2020-11-24 12:00:00|608.02|606.02|598.83|596.83|608.08|606.08|595.74|593.74|4401
1606222800000|2020-11-24 13:00:00|598.93|596.93|605.82|603.82|606.7|604.7|594.99|592.99|5307
1606226400000|2020-11-24 14:00:00|605.81|603.81|603.29|601.29|607.57|605.57|601.82|599.82|4926
1606230000000|2020-11-24 15:00:00|603.28|601.28|608.13|606.13|609.03|607.03|602.58|600.58|5430
1606233600000|2020-11-24 16:00:00|608.28|606.28|609.46|607.46|615.28|613.28|604.29|602.29|5711
1606237200000|2020-11-24 17:00:00|609.48|607.48|607.57|605.57|612.43|610.43|606.77|604.77|3884
1606240800000|2020-11-24 18:00:00|607.56|605.56|608.11|606.11|609.27|607.27|604.59|602.59|3177
1606244400000|2020-11-24 19:00:00|608.13|606.13|608.16|606.16|611.73|609.73|607.82|605.82|3169
1606248000000|2020-11-24 20:00:00|608.15|606.15|607.93|605.93|613.92|611.92|603.25|601.25|5926
1606251600000|2020-11-24 21:00:00|607.63|605.63|600.81|598.81|609.27|607.27|599.14|597.14|4355
1606255200000|2020-11-24 22:00:00|600.88|598.88|604.49|602.49|604.83|602.83|598.42|596.42|2735
1606258800000|2020-11-24 23:00:00|604.51|602.51|606.35|604.35|607.19|605.19|603.24|601.24|4780
1606262400000|2020-11-25 00:00:00|606.36|604.36|603.11|601.11|607.39|605.39|602.46|600.46|5577
1606266000000|2020-11-25 01:00:00|603.1|601.1|606.05|604.05|606.82|604.82|602.87|600.87|6402
1606269600000|2020-11-25 02:00:00|606.03|604.03|595.42|593.42|606.05|604.05|594.27|592.27|6937
1606273200000|2020-11-25 03:00:00|595.44|593.44|586.1|584.1|596.56|594.56|582.22|580.22|6924
1606276800000|2020-11-25 04:00:00|586.03|584.03|583.48|581.48|591.22|589.22|582.35|580.35|6899
1606280400000|2020-11-25 05:00:00|583.49|581.49|591.22|589.22|591.42|589.42|581.45|579.45|7754
1606284000000|2020-11-25 06:00:00|591.2|589.2|594.13|592.13|596.02|594.02|589.8|587.8|4532
1606287600000|2020-11-25 07:00:00|594.14|592.14|594.29|592.29|598.01|596.01|591.39|589.39|4099
1606291200000|2020-11-25 08:00:00|594.3|592.3|597.6|595.6|600.06|598.06|594.02|592.02|3484
1606294800000|2020-11-25 09:00:00|597.57|595.57|596.81|594.81|598.19|596.19|595.06|593.06|2432
1606298400000|2020-11-25 10:00:00|596.8|594.8|602.96|600.96|605.92|603.92|596.7|594.7|4340
1606302000000|2020-11-25 11:00:00|602.97|600.97|602.75|600.75|604.1|602.1|600.21|598.21|4211
1606305600000|2020-11-25 12:00:00|602.76|600.76|600.93|598.93|603.65|601.65|597.92|595.92|4271
1606309200000|2020-11-25 13:00:00|600.97|598.97|594.39|592.39|604.9|602.9|592.38|590.38|5301
1606312800000|2020-11-25 14:00:00|594.41|592.41|597.79|595.79|597.88|595.88|592.3|590.3|5491
1606316400000|2020-11-25 15:00:00|597.76|595.76|594.88|592.88|599.22|597.22|593.96|591.96|4201
1606320000000|2020-11-25 16:00:00|594.9|592.9|588.9|586.9|598.48|596.48|587.57|585.57|6696
1606323600000|2020-11-25 17:00:00|588.94|586.94|591.25|589.25|591.33|589.33|584.78|582.78|5397
1606327200000|2020-11-25 18:00:00|591.23|589.23|592.43|590.43|594.29|592.29|590.34|588.34|3399
1606330800000|2020-11-25 19:00:00|592.44|590.44|587.42|585.42|594.15|592.15|584.01|582.01|5111
1606334400000|2020-11-25 20:00:00|587.37|585.37|582.82|580.82|590.13|588.13|575.73|573.73|8907
1606338000000|2020-11-25 21:00:00|582.8|580.8|580.07|578.07|585.6|583.6|577.71|575.71|8040
1606341600000|2020-11-25 22:00:00|580.03|578.03|570.31|568.31|580.68|578.68|564.17|562.17|8448
1606345200000|2020-11-25 23:00:00|570.29|568.29|570.46|568.46|575.43|573.43|555.78|553.78|9136
1606348800000|2020-11-26 00:00:00|570.45|568.45|576.68|574.68|578.07|576.07|564.45|562.45|8210
1606352400000|2020-11-26 01:00:00|576.67|574.67|570.52|568.52|576.89|574.89|568.78|566.78|7367
1606356000000|2020-11-26 02:00:00|570.5|568.5|555.49|553.49|570.83|568.83|553.42|551.42|9745
1606359600000|2020-11-26 03:00:00|555.38|553.38|534.38|531.88|555.38|553.38|508.2|506.2|11620
1606363200000|2020-11-26 04:00:00|534.36|531.86|528.28|525.78|538.09|535.59|521.8|519.3|11133
1606366800000|2020-11-26 05:00:00|528.33|525.83|530.21|527.71|534.9|532.4|524.4|521.9|9844
1606370400000|2020-11-26 06:00:00|530.2|527.7|533.36|530.86|534.34|531.84|526.48|523.98|8491
1606374000000|2020-11-26 07:00:00|533.35|530.85|518.1|515.6|533.36|530.86|511.01|508.51|9794
1606377600000|2020-11-26 08:00:00|518.09|515.59|500.33|497.83|518.09|515.59|483.48|480.98|12279
1606381200000|2020-11-26 09:00:00|500.23|497.73|504.9|502.4|509.75|507.25|495.23|492.73|10529
1606384800000|2020-11-26 10:00:00|505.02|502.52|514.32|511.82|514.38|511.88|504.43|501.93|9025
1606388400000|2020-11-26 11:00:00|514.33|511.83|514.4|511.9|521.64|519.14|510.52|508.02|8914
1606392000000|2020-11-26 12:00:00|514.29|511.79|526.45|523.95|527.53|525.03|510.44|507.94|9341
1606395600000|2020-11-26 13:00:00|526.46|523.96|513.66|511.16|527.19|524.69|513.41|510.91|7858
1606399200000|2020-11-26 14:00:00|513.72|511.22|504.18|501.68|517.26|514.76|503.1|500.6|8991
1606402800000|2020-11-26 15:00:00|503.98|501.48|508.77|506.27|519.7|517.2|502.76|500.26|8377
1606406400000|2020-11-26 16:00:00|508.91|506.41|498.43|495.93|513.37|510.87|496.51|494.01|10205
1606410000000|2020-11-26 17:00:00|498.41|495.91|497.27|494.77|498.41|495.91|483.95|481.45|10939
1606413600000|2020-11-26 18:00:00|497.26|494.76|495.87|493.37|504.28|501.78|494.35|491.85|7752
1606417200000|2020-11-26 19:00:00|495.88|493.38|502.12|499.62|505.47|502.97|490.16|487.66|8845
1606420800000|2020-11-26 20:00:00|502.09|499.59|524.57|522.07|525.51|523.01|501.96|499.46|9442
1606424400000|2020-11-26 21:00:00|524.61|522.11|515.01|512.51|525.27|522.77|514.3|511.8|7912
1606428000000|2020-11-26 22:00:00|515|512.5|522.82|520.32|523.45|520.95|514.69|512.19|5370
1606431600000|2020-11-26 23:00:00|522.77|520.27|521.25|518.75|522.93|520.43|514.43|511.93|7432
1606435200000|2020-11-27 00:00:00|521.19|518.69|530.23|527.73|531.54|529.04|517.21|514.71|8495
1606438800000|2020-11-27 01:00:00|530.25|527.75|527.59|525.09|532.01|529.51|526.39|523.89|8831
1606442400000|2020-11-27 02:00:00|527.58|525.08|518.43|515.93|529.96|527.46|517.78|515.28|7959
1606446000000|2020-11-27 03:00:00|518.44|515.94|520.98|518.48|525.91|523.41|518.44|515.94|7596
1606449600000|2020-11-27 04:00:00|520.97|518.47|521.73|519.23|526.56|524.06|520.23|517.73|7061
1606453200000|2020-11-27 05:00:00|521.75|519.25|528.27|525.77|530.3|527.8|521.75|519.25|6530
1606456800000|2020-11-27 06:00:00|528.25|525.75|526.92|524.42|528.84|526.34|524.8|522.3|5901
1606460400000|2020-11-27 07:00:00|526.91|524.41|518.13|515.63|527.26|524.76|516.67|514.17|6739
1606464000000|2020-11-27 08:00:00|518.19|515.69|510.02|507.52|518.73|516.23|504.31|501.81|9509
1606467600000|2020-11-27 09:00:00|510.03|507.53|505.1|502.6|516.87|514.37|503.52|501.02|8814
1606471200000|2020-11-27 10:00:00|505.13|502.63|513.27|510.77|513.69|511.19|504.99|502.49|8090
1606474800000|2020-11-27 11:00:00|513.25|510.75|508.7|506.2|513.28|510.78|505.92|503.42|7208
1606478400000|2020-11-27 12:00:00|508.72|506.22|515.16|512.66|515.18|512.68|507.74|505.24|7487
1606482000000|2020-11-27 13:00:00|515.15|512.65|512.87|510.37|517.32|514.82|512.36|509.86|6909
1606485600000|2020-11-27 14:00:00|512.88|510.38|508.89|506.39|514.51|512.01|506.97|504.47|8155
1606489200000|2020-11-27 15:00:00|508.79|506.29|497.69|495.19|509.79|507.29|496.13|493.63|8969
1606492800000|2020-11-27 16:00:00|497.7|495.2|507.92|505.42|508.03|505.53|495.96|493.46|7453
1606496400000|2020-11-27 17:00:00|507.91|505.41|505.55|503.05|507.91|505.41|503.64|501.14|6200
1606500000000|2020-11-27 18:00:00|505.56|503.06|507.9|505.4|510.31|507.81|504.03|501.53|5257
1606503600000|2020-11-27 19:00:00|507.91|505.41|508.22|505.72|510.01|507.51|505.96|503.46|4803
1606507200000|2020-11-27 20:00:00|508.21|505.71|516.18|513.68|516.5|514|506.14|503.64|6753
1606510800000|2020-11-27 21:00:00|516.16|513.66|517.28|514.78|517.59|515.09|511.93|509.43|5698
1606550400000|2020-11-28 08:00:00|516.08|513.58|509.26|506.76|518.11|515.61|508.55|506.05|5274
1606554000000|2020-11-28 09:00:00|509.27|506.77|511.24|508.74|512.4|509.9|508.17|505.67|4179
1606557600000|2020-11-28 10:00:00|511.25|508.75|518.12|515.62|519.9|517.4|510.77|508.27|5831
1606561200000|2020-11-28 11:00:00|518.11|515.61|519.96|517.46|521.18|518.68|516.32|513.82|4720
1606564800000|2020-11-28 12:00:00|519.98|517.48|518.8|516.3|521.5|519|517.67|515.17|4829
1606568400000|2020-11-28 13:00:00|518.79|516.29|529.66|527.16|529.81|527.31|517.96|515.46|5275
1606572000000|2020-11-28 14:00:00|529.67|527.17|528.52|526.02|530.24|527.74|525.8|523.3|5788
1606575600000|2020-11-28 15:00:00|528.53|526.03|535.02|532.52|535.04|532.54|527.02|524.52|6381
1606579200000|2020-11-28 16:00:00|535|532.5|540.79|538.29|543.86|541.36|535|532.5|8072
1606582800000|2020-11-28 17:00:00|540.75|538.25|543.33|540.83|543.51|541.01|536.36|533.86|6682
1606586400000|2020-11-28 18:00:00|543.34|540.84|544.59|542.09|546.88|544.38|542.67|540.17|6300
1606590000000|2020-11-28 19:00:00|544.6|542.1|547.85|545.35|548.38|545.88|541.56|539.06|5428
1606593600000|2020-11-28 20:00:00|547.86|545.36|543|540.5|549.61|547.11|542.74|540.24|5947
1606597200000|2020-11-28 21:00:00|543.03|540.53|544.94|542.44|545.34|542.84|542.5|540|5112
1606600800000|2020-11-28 22:00:00|544.95|542.45|544.03|541.53|548.55|546.05|543|540.5|4308
1606604400000|2020-11-28 23:00:00|544.02|541.52|539.27|536.77|546.69|544.19|537.35|534.85|6164
1606608000000|2020-11-29 00:00:00|539.23|536.73|538.96|536.46|541.16|538.66|533.76|531.26|6380
1606611600000|2020-11-29 01:00:00|538.95|536.45|535.03|532.53|539.37|536.87|532.42|529.92|5437
1606615200000|2020-11-29 02:00:00|535.02|532.52|542.04|539.54|542.43|539.93|533.57|531.07|4872
1606618800000|2020-11-29 03:00:00|542.03|539.53|544.88|542.38|545.31|542.81|541.64|539.14|5536
1606622400000|2020-11-29 04:00:00|544.8|542.3|540.65|538.15|544.84|542.34|540.3|537.8|5210
1606626000000|2020-11-29 05:00:00|540.66|538.16|542.69|540.19|543.79|541.29|539.85|537.35|4842
1606629600000|2020-11-29 06:00:00|542.7|540.2|539.85|537.35|542.71|540.21|538.89|536.39|5187
1606633200000|2020-11-29 07:00:00|539.84|537.34|542.84|540.34|544|541.5|537.54|535.04|4695
1606636800000|2020-11-29 08:00:00|542.85|540.35|552.77|550.27|553.37|550.87|542.41|539.91|5951
1606640400000|2020-11-29 09:00:00|552.76|550.26|552.07|549.57|555.05|552.55|549.37|546.87|6295
1606644000000|2020-11-29 10:00:00|552.08|549.58|556.43|553.93|556.6|554.1|550.42|547.92|5236
1606647600000|2020-11-29 11:00:00|556.41|553.91|552.87|550.37|559.63|557.13|549.98|547.48|6425
1606651200000|2020-11-29 12:00:00|552.86|550.36|552.56|550.06|554.94|552.44|548.77|546.27|5603
1606654800000|2020-11-29 13:00:00|552.57|550.07|555.85|553.35|555.85|553.35|552.02|549.52|5351
1606658400000|2020-11-29 14:00:00|555.91|553.41|554.11|551.61|557.93|555.43|553.84|551.34|5217
1606662000000|2020-11-29 15:00:00|554.1|551.6|555.94|553.44|557.02|554.52|552.26|549.76|5419
1606665600000|2020-11-29 16:00:00|555.93|553.43|555.54|553.04|558.73|556.23|550.77|548.27|7077
1606669200000|2020-11-29 17:00:00|555.55|553.05|555.33|552.83|558.33|555.83|554.23|551.73|5935
1606672800000|2020-11-29 18:00:00|555.32|552.82|555.87|553.37|555.88|553.38|553.1|550.6|4949
1606676400000|2020-11-29 19:00:00|555.86|553.36|553.26|550.76|556.47|553.97|552.91|550.41|4562
1606680000000|2020-11-29 20:00:00|553.25|550.75|558.56|556.06|559|556.5|553.17|550.67|4865
1606683600000|2020-11-29 21:00:00|558.6|556.1|568.67|566.17|571.01|568.51|558.42|555.92|5948
1606687200000|2020-11-29 22:00:00|568.7|566.2|572.16|569.66|573.91|571.41|564.95|562.45|5124
1606690800000|2020-11-29 23:00:00|572.17|569.67|577.62|575.12|578.05|575.55|572.16|569.66|6864
1606694400000|2020-11-30 00:00:00|577.68|575.18|588.93|586.43|593.85|591.35|577.68|575.18|9672
1606698000000|2020-11-30 01:00:00|588.97|586.47|589.18|586.68|594.29|591.79|584.93|582.43|8443
1606701600000|2020-11-30 02:00:00|589.1|586.6|587.63|585.13|590.74|588.24|587.01|584.51|6928
1606705200000|2020-11-30 03:00:00|587.65|585.15|589.68|587.18|590.79|588.29|583.64|581.14|7633
1606708800000|2020-11-30 04:00:00|589.6|587.1|586.54|584.04|590.22|587.72|585.24|582.74|6473
1606712400000|2020-11-30 05:00:00|586.56|584.06|584.16|581.66|589.29|586.79|584.05|581.55|7440
1606716000000|2020-11-30 06:00:00|584.15|581.65|584.83|582.33|585.48|582.98|581.91|579.41|4438
1606719600000|2020-11-30 07:00:00|584.86|582.36|586.82|584.32|589.33|586.83|584.55|582.05|5832
1606723200000|2020-11-30 08:00:00|586.81|584.31|578.55|576.05|587.09|584.59|574.27|571.77|8567
1606726800000|2020-11-30 09:00:00|578.54|576.04|578.07|575.57|580.99|578.49|572.44|569.94|8362
1606730400000|2020-11-30 10:00:00|578.04|575.54|581.98|579.48|584.57|582.07|577|574.5|6298
1606734000000|2020-11-30 11:00:00|581.96|579.46|590.22|587.72|592.77|590.27|581.88|579.38|8422
1606737600000|2020-11-30 12:00:00|590.24|587.74|597.48|594.98|597.6|595.1|590.18|587.68|8287
1606741200000|2020-11-30 13:00:00|597.5|595|603.45|600.95|605.72|603.22|592.38|589.88|9641
1606744800000|2020-11-30 14:00:00|603.47|600.97|605.23|602.73|614.01|611.51|600.9|598.4|11056
1606748400000|2020-11-30 15:00:00|605.25|602.75|597.57|595.07|611.39|608.89|596.15|593.65|10589
1606752000000|2020-11-30 16:00:00|597.63|595.13|602.51|600.01|615.8|613.3|597.55|595.05|10968
1606755600000|2020-11-30 17:00:00|602.49|599.99|606.46|603.96|609.25|606.75|596.65|594.15|9809
1606759200000|2020-11-30 18:00:00|606.49|603.99|599.44|596.94|609.88|607.38|598.92|596.42|8911
1606762800000|2020-11-30 19:00:00|599.46|596.96|603.54|601.04|605.97|603.47|598.23|595.73|8298
1606766400000|2020-11-30 20:00:00|603.56|601.06|606.85|604.35|608.14|605.64|600.4|597.9|7946
1606770000000|2020-11-30 21:00:00|606.9|604.4|606.73|604.23|610.43|607.93|605.45|602.95|6734
1606773600000|2020-11-30 22:00:00|606.72|604.22|611.68|609.18|611.77|609.27|603.83|601.33|3989
1606777200000|2020-11-30 23:00:00|611.84|609.34|618.06|615.56|618.06|615.56|610.71|608.21|7944
1606780800000|2020-12-01 00:00:00|618.04|615.54|607.17|604.67|618.49|615.99|604.71|602.21|9278
1606784400000|2020-12-01 01:00:00|607.15|604.65|612.32|609.82|613.21|610.71|604.81|602.31|8536
1606788000000|2020-12-01 02:00:00|612.25|609.75|612.36|609.86|613|610.5|609.19|606.69|7760
1606791600000|2020-12-01 03:00:00|612.33|609.83|606.62|604.12|612.38|609.88|605.71|603.21|7321
1606795200000|2020-12-01 04:00:00|606.61|604.11|605|602.5|609.97|607.47|603.34|600.84|7698
1606798800000|2020-12-01 05:00:00|604.97|602.47|609.7|607.2|609.94|607.44|603.12|600.62|6465
1606802400000|2020-12-01 06:00:00|609.72|607.22|607.04|604.54|613.57|611.07|606.31|603.81|6640
1606806000000|2020-12-01 07:00:00|607.03|604.53|612.43|609.93|612.82|610.32|606.35|603.85|6841
1606809600000|2020-12-01 08:00:00|612.44|609.94|610.4|607.9|614.12|611.62|610.17|607.67|6625
1606813200000|2020-12-01 09:00:00|610.39|607.89|616.02|613.52|616.06|613.56|610.34|607.84|7608
1606816800000|2020-12-01 10:00:00|616.05|613.55|629.46|626.96|630.26|627.76|615.69|613.19|9063
1606820400000|2020-12-01 11:00:00|629.45|626.95|617.14|614.64|637.49|634.99|603.77|601.27|11342
1606824000000|2020-12-01 12:00:00|617.02|614.52|579.17|575.17|618.34|615.84|570.21|567.71|12234
1606827600000|2020-12-01 13:00:00|579.28|575.28|591.78|587.78|597.1|593.1|568.62|564.62|11371
1606831200000|2020-12-01 14:00:00|591.77|587.77|613.04|609.04|615.65|611.65|585.13|581.13|10446
1606834800000|2020-12-01 15:00:00|613.05|609.05|605.65|603.15|621.19|617.19|599.84|595.84|10487
1606838400000|2020-12-01 16:00:00|605.64|603.14|595.26|592.76|610.07|607.57|589.37|586.87|10460
1606842000000|2020-12-01 17:00:00|595.27|592.77|597.74|595.24|598.25|595.75|584.86|582.36|9471
1606845600000|2020-12-01 18:00:00|597.86|595.36|590.64|588.14|597.97|595.47|589.58|587.08|8026
1606849200000|2020-12-01 19:00:00|590.62|588.12|601.19|598.69|603.05|600.55|589.89|587.39|7830
1606852800000|2020-12-01 20:00:00|601.18|598.68|595.34|592.84|603.03|600.53|592.4|589.9|7602
1606856400000|2020-12-01 21:00:00|595.35|592.85|596.69|594.19|600.47|597.97|594.38|591.88|6679
1606860000000|2020-12-01 22:00:00|596.68|594.18|591.73|589.23|602.62|600.12|590.74|588.24|6640
1606863600000|2020-12-01 23:00:00|591.72|589.22|587.14|584.64|593.16|590.66|585.64|583.14|8626
1606867200000|2020-12-02 00:00:00|587.19|584.69|594.66|592.16|595.78|593.28|576.99|574.49|8160
1606870800000|2020-12-02 01:00:00|594.69|592.19|595.45|592.95|598.57|596.07|591.12|588.62|6656
1606874400000|2020-12-02 02:00:00|595.56|593.06|589.37|586.87|595.77|593.27|588.08|585.58|7040
1606878000000|2020-12-02 03:00:00|589.38|586.88|587.06|584.56|592.91|590.41|584.48|581.98|8069
1606881600000|2020-12-02 04:00:00|587.05|584.55|584.07|581.57|590.49|587.99|578.57|576.07|9173
1606885200000|2020-12-02 05:00:00|584.06|581.56|587.31|584.81|587.31|584.81|579.49|576.99|7884
1606888800000|2020-12-02 06:00:00|587.29|584.79|593.63|591.13|593.85|591.35|586.38|583.88|7332
1606892400000|2020-12-02 07:00:00|593.95|591.45|599.56|597.06|599.85|597.35|591.38|588.88|8511
1606896000000|2020-12-02 08:00:00|599.47|596.97|597.18|594.68|602.68|600.18|595.9|593.4|8663
1606899600000|2020-12-02 09:00:00|597.21|594.71|596.55|594.05|605.87|603.37|596.25|593.75|8881
1606903200000|2020-12-02 10:00:00|596.54|594.04|599.9|597.4|600.58|598.08|594.66|592.16|7959
1606906800000|2020-12-02 11:00:00|599.96|597.46|600.09|597.59|603.29|600.79|596.95|594.45|8158
1606910400000|2020-12-02 12:00:00|600.08|597.58|594.44|591.94|600.12|597.62|590.14|587.64|9460
1606914000000|2020-12-02 13:00:00|594.43|591.93|594.25|592.25|599.89|597.89|593.7|591.2|8209
1606917600000|2020-12-02 14:00:00|594.26|592.26|591.51|589.51|598.29|596.29|590.93|588.93|8809
1606921200000|2020-12-02 15:00:00|591.52|589.52|590.54|588.54|593.78|591.78|586.58|584.58|9893
1606924800000|2020-12-02 16:00:00|590.57|588.57|585.71|583.71|592.57|590.57|585.44|583.44|8369
1606928400000|2020-12-02 17:00:00|585.69|583.69|590.38|588.38|590.55|588.55|585.09|583.09|7295
1606932000000|2020-12-02 18:00:00|590.39|588.39|595.41|593.41|598.03|596.03|589.4|587.4|7927
1606935600000|2020-12-02 19:00:00|595.4|593.4|597.72|595.72|598.99|596.99|593.81|591.81|6632
1606939200000|2020-12-02 20:00:00|597.71|595.71|597.49|595.49|600.28|598.28|596.5|594.5|6539
1606942800000|2020-12-02 21:00:00|597.53|595.53|599.2|597.2|600.03|598.03|596.12|594.12|6226
1606946400000|2020-12-02 22:00:00|599.19|597.19|597.91|595.91|602.77|600.77|597.86|595.86|4576
1606950000000|2020-12-02 23:00:00|597.88|595.88|598.72|596.72|601.76|599.76|597.55|595.55|6030
1606953600000|2020-12-03 00:00:00|598.6|596.6|597.47|595.47|601.29|599.29|596.25|594.25|7315
1606957200000|2020-12-03 01:00:00|597.5|595.5|593.17|591.17|597.61|595.61|590.69|588.69|7637
1606960800000|2020-12-03 02:00:00|593.16|591.16|594.21|592.21|595.58|593.58|592.17|590.17|6118
1606964400000|2020-12-03 03:00:00|594.24|592.24|596.74|594.74|599.18|597.18|593.36|591.36|5104
1606968000000|2020-12-03 04:00:00|596.75|594.75|594.22|592.22|598.87|596.87|594.2|592.2|6038
1606971600000|2020-12-03 05:00:00|594.2|592.2|589.42|587.42|596.43|594.43|588.16|586.16|6762
1606975200000|2020-12-03 06:00:00|589.43|587.43|591.97|589.97|592.9|590.9|587.83|585.83|7060
1606978800000|2020-12-03 07:00:00|592.02|590.02|599.65|597.65|600.35|598.35|589.04|587.04|7209
1606982400000|2020-12-03 08:00:00|599.66|597.66|606.67|604.67|609.32|607.32|596.83|594.83|7236
1606986000000|2020-12-03 09:00:00|606.68|604.68|607.85|605.85|608.63|606.63|601.18|599.18|8014
1606989600000|2020-12-03 10:00:00|607.84|605.84|614.39|612.39|616.17|614.17|605.81|603.81|7152
1606993200000|2020-12-03 11:00:00|614.38|612.38|614.98|612.98|616.83|614.83|611.71|609.71|8036
1606996800000|2020-12-03 12:00:00|615|613|610.82|608.82|615.99|613.99|607.65|605.65|8042
1607000400000|2020-12-03 13:00:00|610.83|608.83|610.75|608.75|614.3|612.3|608.71|606.71|6410
1607004000000|2020-12-03 14:00:00|610.74|608.74|612.22|610.22|615.14|613.14|610.51|608.51|6265
1607007600000|2020-12-03 15:00:00|612.23|610.23|619.85|617.85|620.8|618.8|610.51|608.51|6746
1607011200000|2020-12-03 16:00:00|619.89|617.89|615.73|613.73|624.5|622.5|610.21|608.21|9417
1607014800000|2020-12-03 17:00:00|615.7|613.7|614.09|612.09|616.95|614.95|611.04|609.04|7811
1607018400000|2020-12-03 18:00:00|614.06|612.06|615.69|613.69|617.3|615.3|614.04|612.04|5395
1607022000000|2020-12-03 19:00:00|615.66|613.66|615.27|613.27|615.74|613.74|612.45|610.45|6020
1607025600000|2020-12-03 20:00:00|615.22|613.22|612.71|610.71|616.3|614.3|611.94|609.94|5367
1607029200000|2020-12-03 21:00:00|612.7|610.7|616.49|614.49|617.34|615.34|612.39|610.39|4869
1607032800000|2020-12-03 22:00:00|616.47|614.47|617.71|615.71|618.01|616.01|615.62|613.62|3218
1607036400000|2020-12-03 23:00:00|617.72|615.72|617.48|615.48|620.21|618.21|617.41|615.41|5822
1607040000000|2020-12-04 00:00:00|617.47|615.47|618.94|616.94|620.97|618.97|615.14|613.14|6039
1607043600000|2020-12-04 01:00:00|618.92|616.92|612.88|610.88|619.69|617.69|612.66|610.66|5808
1607047200000|2020-12-04 02:00:00|612.87|610.87|605.75|603.75|614.68|612.68|605.17|603.17|7220
1607050800000|2020-12-04 03:00:00|605.73|603.73|603.9|601.9|609.47|607.47|603.48|601.48|6947
1607054400000|2020-12-04 04:00:00|603.92|601.92|607.6|605.6|608.77|606.77|601.75|599.75|6154
1607058000000|2020-12-04 05:00:00|607.58|605.58|604.81|602.81|609.05|607.05|604.49|602.49|5200
1607061600000|2020-12-04 06:00:00|604.8|602.8|608.35|606.35|609.42|607.42|604.2|602.2|4721
1607065200000|2020-12-04 07:00:00|608.32|606.32|606|604|608.35|606.35|604.75|602.75|5848
1607068800000|2020-12-04 08:00:00|605.99|603.99|612.49|610.49|614.4|612.4|605.92|603.92|5850
1607072400000|2020-12-04 09:00:00|612.46|610.46|610.09|608.09|612.87|610.87|608.54|606.54|6020
1607076000000|2020-12-04 10:00:00|610.1|608.1|594.85|592.85|610.32|608.32|591.04|589.04|9506
1607079600000|2020-12-04 11:00:00|594.87|592.87|587.06|585.06|598.61|596.61|585.73|583.73|8899
1607083200000|2020-12-04 12:00:00|587.05|585.05|593.64|591.64|593.72|591.72|582.26|580.26|9299
1607086800000|2020-12-04 13:00:00|593.63|591.63|592.41|590.41|594.08|592.08|589.6|587.6|7375
1607090400000|2020-12-04 14:00:00|592.44|590.44|593.39|591.39|596.8|594.8|588.64|586.64|7365
1607094000000|2020-12-04 15:00:00|593.37|591.37|588.71|586.71|594.15|592.15|588.71|586.71|7157
1607097600000|2020-12-04 16:00:00|588.63|586.63|589.75|587.75|590.41|588.41|583.26|581.26|8645
1607101200000|2020-12-04 17:00:00|589.73|587.73|590.59|588.59|591.86|589.86|589.25|587.25|6990
1607104800000|2020-12-04 18:00:00|590.6|588.6|592.47|590.47|594.09|592.09|588.7|586.7|6235
1607108400000|2020-12-04 19:00:00|592.48|590.48|592.11|590.11|593.23|591.23|590.51|588.51|5911
1607112000000|2020-12-04 20:00:00|592.12|590.12|590.17|588.17|592.2|590.2|587.09|585.09|7311
1607115600000|2020-12-04 21:00:00|590.16|588.16|582.7|580.7|590.83|588.83|579.81|577.81|7855
1607155200000|2020-12-05 08:00:00|582.02|580.02|596.85|594.85|596.86|594.86|582.02|580.02|5657
1607158800000|2020-12-05 09:00:00|596.84|594.84|594.49|592.49|598.51|596.51|592.69|590.69|6598
1607162400000|2020-12-05 10:00:00|594.5|592.5|594.38|592.38|596.22|594.22|591.95|589.95|6480
1607166000000|2020-12-05 11:00:00|594.37|592.37|590.86|588.86|594.8|592.8|588.93|586.93|7177
1607169600000|2020-12-05 12:00:00|590.85|588.85|592.93|590.93|593.53|591.53|590.61|588.61|6582
1607173200000|2020-12-05 13:00:00|592.86|590.86|587.89|585.89|593.43|591.43|585.86|583.86|6852
1607176800000|2020-12-05 14:00:00|587.9|585.9|592.36|590.36|593.11|591.11|587.89|585.89|6195
1607180400000|2020-12-05 15:00:00|592.37|590.37|593.9|591.9|595.83|593.83|591.97|589.97|6799
1607184000000|2020-12-05 16:00:00|593.91|591.91|595.04|593.04|597.28|595.28|591.18|589.18|6418
1607187600000|2020-12-05 17:00:00|595.05|593.05|595.52|593.52|595.52|593.52|592.67|590.67|5378
1607191200000|2020-12-05 18:00:00|595.5|593.5|594.53|592.53|596.31|594.31|593.58|591.58|5677
1607194800000|2020-12-05 19:00:00|594.52|592.52|596.16|594.16|597.2|595.2|594.01|592.01|5542
1607198400000|2020-12-05 20:00:00|596.13|594.13|593.17|591.17|596.77|594.77|592.18|590.18|5967
1607202000000|2020-12-05 21:00:00|593.14|591.14|593.2|591.2|596.59|594.59|593.14|591.14|5119
1607205600000|2020-12-05 22:00:00|593.21|591.21|592.33|590.33|593.89|591.89|591.86|589.86|2544
1607209200000|2020-12-05 23:00:00|592.35|590.35|598.23|596.23|598.28|596.28|592.35|590.35|5000
1607212800000|2020-12-06 00:00:00|598.24|596.24|606.53|604.53|606.62|604.62|598.2|596.2|6552
1607216400000|2020-12-06 01:00:00|606.52|604.52|604.74|602.74|608.46|606.46|604.19|602.19|4783
1607220000000|2020-12-06 02:00:00|604.75|602.75|601.05|599.05|604.77|602.77|601.05|599.05|5080
1607223600000|2020-12-06 03:00:00|601.04|599.04|598.3|596.3|601.99|599.99|596.11|594.11|4534
1607227200000|2020-12-06 04:00:00|598.29|596.29|599.75|597.75|601.09|599.09|597.75|595.75|4471
1607230800000|2020-12-06 05:00:00|599.76|597.76|598.08|596.08|600.08|598.08|596.33|594.33|5008
1607234400000|2020-12-06 06:00:00|598.03|596.03|598.76|596.76|600.11|598.11|596.33|594.33|4636
1607238000000|2020-12-06 07:00:00|598.75|596.75|601.84|599.84|602.72|600.72|597.65|595.65|4192
1607241600000|2020-12-06 08:00:00|601.86|599.86|592.67|590.67|602.87|600.87|591.96|589.96|6039
1607245200000|2020-12-06 09:00:00|592.66|590.66|592.24|590.24|594.59|592.59|587.87|585.87|5596
1607248800000|2020-12-06 10:00:00|592.23|590.23|591.92|589.92|593.38|591.38|589.91|587.91|5072
1607252400000|2020-12-06 11:00:00|591.93|589.93|594.21|592.21|594.57|592.57|590.16|588.16|5220
1607256000000|2020-12-06 12:00:00|594.22|592.22|589.58|587.58|594.22|592.22|588.44|586.44|5393
1607259600000|2020-12-06 13:00:00|589.61|587.61|588.73|586.73|591.47|589.47|584.51|582.51|5040
1607263200000|2020-12-06 14:00:00|588.74|586.74|595.79|593.79|596.21|594.21|588.43|586.43|5924
1607266800000|2020-12-06 15:00:00|595.8|593.8|595.99|593.99|597.68|595.68|594.77|592.77|5305
1607270400000|2020-12-06 16:00:00|595.98|593.98|595.43|593.43|599.27|597.27|593.42|591.42|6311
1607274000000|2020-12-06 17:00:00|595.45|593.45|596.53|594.53|597.86|595.86|594.73|592.73|4571
1607277600000|2020-12-06 18:00:00|596.52|594.52|595.83|593.83|598.16|596.16|595.07|593.07|4424
1607281200000|2020-12-06 19:00:00|595.84|593.84|596.95|594.95|597.22|595.22|593.76|591.76|4083
1607284800000|2020-12-06 20:00:00|596.94|594.94|596.21|594.21|597.45|595.45|595.7|593.7|4039
1607288400000|2020-12-06 21:00:00|596.22|594.22|600.09|598.09|600.32|598.32|594.47|592.47|4342
1607292000000|2020-12-06 22:00:00|600.08|598.08|594.25|592.25|600.34|598.34|591.64|589.64|5304
1607295600000|2020-12-06 23:00:00|594.24|592.24|603.03|601.03|604.67|602.67|594.21|592.21|7570
1607299200000|2020-12-07 00:00:00|603.02|601.02|599.19|597.19|604.11|602.11|598.49|596.49|7115
1607302800000|2020-12-07 01:00:00|599.21|597.21|595.74|593.74|600.04|598.04|592.74|590.74|6522
1607306400000|2020-12-07 02:00:00|595.76|593.76|594.53|592.53|596.63|594.63|593.68|591.68|5441
1607310000000|2020-12-07 03:00:00|594.52|592.52|595.95|593.95|596.24|594.24|592.93|590.93|5427
1607313600000|2020-12-07 04:00:00|595.97|593.97|597.47|595.47|597.88|595.88|594.18|592.18|4456
1607317200000|2020-12-07 05:00:00|597.48|595.48|597.51|595.51|599.6|597.6|596.19|594.19|4162
1607320800000|2020-12-07 06:00:00|597.52|595.52|599.47|597.47|601.66|599.66|597.49|595.49|4282
1607324400000|2020-12-07 07:00:00|599.48|597.48|602.14|600.14|602.42|600.42|599.12|597.12|4932
1607328000000|2020-12-07 08:00:00|602.16|600.16|597.82|595.82|602.19|600.19|595.89|593.89|5404
1607331600000|2020-12-07 09:00:00|597.84|595.84|596.31|594.31|597.88|595.88|594.91|592.91|5728
1607335200000|2020-12-07 10:00:00|596.29|594.29|594.45|592.45|596.52|594.52|593.48|591.48|5870
1607338800000|2020-12-07 11:00:00|594.44|592.44|591.73|589.73|595.9|593.9|591.55|589.55|5723
1607342400000|2020-12-07 12:00:00|591.74|589.74|598.12|596.12|598.78|596.78|591.39|589.39|5732
1607346000000|2020-12-07 13:00:00|598.22|596.22|596.44|594.44|598.51|596.51|596.36|594.36|5659
1607349600000|2020-12-07 14:00:00|596.43|594.43|595.59|593.59|598.05|596.05|593.33|591.33|6901
1607353200000|2020-12-07 15:00:00|595.6|593.6|595.71|593.71|597.49|595.49|594.86|592.86|5694
1607356800000|2020-12-07 16:00:00|595.72|593.72|594.53|592.53|596.83|594.83|594.2|592.2|5952
1607360400000|2020-12-07 17:00:00|594.52|592.52|593.8|591.8|596.03|594.03|593.44|591.44|5942
1607364000000|2020-12-07 18:00:00|593.79|591.79|587.38|585.38|594.31|592.31|585.63|583.63|7309
1607367600000|2020-12-07 19:00:00|587.36|585.36|588.42|586.42|589.83|587.83|586.12|584.12|6619
1607371200000|2020-12-07 20:00:00|588.41|586.41|587.76|585.76|589.49|587.49|585.79|583.79|5729
1607374800000|2020-12-07 21:00:00|587.77|585.77|589.77|587.77|590.48|588.48|586.4|584.4|5264
1607378400000|2020-12-07 22:00:00|589.76|587.76|591.93|589.93|592.08|590.08|589.55|587.55|3959
1607382000000|2020-12-07 23:00:00|591.94|589.94|592.42|590.42|594.28|592.28|589.95|587.95|5293
1607385600000|2020-12-08 00:00:00|592.43|590.43|592.17|590.17|592.45|590.45|589.75|587.75|5227
1607389200000|2020-12-08 01:00:00|592.18|590.18|590.9|588.9|592.32|590.32|589.13|587.13|3930
1607392800000|2020-12-08 02:00:00|590.88|588.88|590.09|588.09|591.24|589.24|589.69|587.69|4129
1607396400000|2020-12-08 03:00:00|590.11|588.11|589.76|587.76|590.45|588.45|587.87|585.87|4189
1607400000000|2020-12-08 04:00:00|589.75|587.75|590.92|588.92|591.93|589.93|589.5|587.5|4430
1607403600000|2020-12-08 05:00:00|590.93|588.93|595.94|593.94|595.94|593.94|590.92|588.92|3127
1607407200000|2020-12-08 06:00:00|595.96|593.96|592.18|590.18|595.99|593.99|590.93|588.93|5454
1607410800000|2020-12-08 07:00:00|592.17|590.17|589.35|587.35|592.98|590.98|589.15|587.15|4456
1607414400000|2020-12-08 08:00:00|589.34|587.34|584.92|582.92|589.88|587.88|582.48|580.48|7035
1607418000000|2020-12-08 09:00:00|584.87|582.87|574.64|572.64|585.46|583.46|572.81|570.81|8816
1607421600000|2020-12-08 10:00:00|574.67|572.67|576.47|574.47|578.71|576.71|572|570|7269
1607425200000|2020-12-08 11:00:00|576.46|574.46|574.82|572.82|578.28|576.28|574.16|572.16|6793
1607428800000|2020-12-08 12:00:00|574.8|572.8|573.85|571.85|578.46|576.46|570.27|568.27|8081
1607432400000|2020-12-08 13:00:00|573.87|571.87|579.49|577.49|580.02|578.02|573.83|571.83|6612
1607436000000|2020-12-08 14:00:00|579.48|577.48|578.18|576.18|581.86|579.86|578.09|576.09|6090
1607439600000|2020-12-08 15:00:00|578.17|576.17|575.15|573.15|579.94|577.94|574.43|572.43|4876
1607443200000|2020-12-08 16:00:00|575.16|573.16|574.44|572.44|578.62|576.62|571.62|569.62|6868
1607446800000|2020-12-08 17:00:00|574.43|572.43|577.85|575.85|578.16|576.16|573.96|571.96|5807
1607450400000|2020-12-08 18:00:00|577.86|575.86|573.73|571.73|577.95|575.95|573.73|571.73|4940
1607454000000|2020-12-08 19:00:00|573.75|571.75|571.83|569.83|575.88|573.88|571.64|569.64|4519
1607457600000|2020-12-08 20:00:00|571.85|569.85|565.04|563.04|573.79|571.79|563.4|561.4|7953
1607461200000|2020-12-08 21:00:00|565.06|563.06|567.06|565.06|568.89|566.89|560.62|558.62|8361
1607464800000|2020-12-08 22:00:00|567.05|565.05|556.24|554.24|570.66|568.66|556.2|554.2|5110
1607468400000|2020-12-08 23:00:00|556.23|554.23|555.78|553.78|558.67|556.67|550.54|548.54|9822
1607472000000|2020-12-09 00:00:00|555.77|553.77|551.46|549.46|557.29|555.29|550.41|548.41|9517
1607475600000|2020-12-09 01:00:00|551.39|549.39|548.11|546.11|553.92|551.92|543.73|541.73|9103
1607479200000|2020-12-09 02:00:00|548.09|546.09|550.63|548.63|552.96|550.96|546.01|544.01|7232
1607482800000|2020-12-09 03:00:00|550.64|548.64|553.01|551.01|553.09|551.09|549.47|547.47|5186
1607486400000|2020-12-09 04:00:00|553|551|548.42|546.42|553.23|551.23|547.61|545.61|4635
1607490000000|2020-12-09 05:00:00|548.39|546.39|549.14|547.14|550.63|548.63|545.99|543.99|8089
1607493600000|2020-12-09 06:00:00|549.16|547.16|550.44|548.44|552.2|550.2|548.6|546.6|6988
1607497200000|2020-12-09 07:00:00|550.43|548.43|539.28|537.28|550.77|548.77|538.03|536.03|7605
1607500800000|2020-12-09 08:00:00|539.22|537.22|541.85|539.85|542.8|540.8|531.46|529.46|10284
1607504400000|2020-12-09 09:00:00|541.86|539.86|549.89|547.89|550.74|548.74|541.69|539.69|8095
1607508000000|2020-12-09 10:00:00|549.9|547.9|560.12|558.12|561.24|559.24|547.61|545.61|8603
1607511600000|2020-12-09 11:00:00|560.18|558.18|563.18|561.18|566.58|564.58|557.79|555.79|8606
1607515200000|2020-12-09 12:00:00|563.2|561.2|561.44|559.44|568.8|566.8|561.44|559.44|7236
1607518800000|2020-12-09 13:00:00|561.45|559.45|573.59|571.59|573.73|571.73|561.41|559.41|8040
1607522400000|2020-12-09 14:00:00|573.55|571.55|572.96|570.96|577.4|575.4|571.67|569.67|7423
1607526000000|2020-12-09 15:00:00|572.95|570.95|568.89|566.89|573.73|571.73|563.98|561.98|7549
1607529600000|2020-12-09 16:00:00|568.88|566.88|570.81|568.81|570.81|568.81|563.69|561.69|6971
1607533200000|2020-12-09 17:00:00|570.82|568.82|570.13|568.13|575.69|573.69|567.11|565.11|7182
1607536800000|2020-12-09 18:00:00|570.14|568.14|567.46|565.46|573.93|571.93|565.71|563.71|6617
1607540400000|2020-12-09 19:00:00|567.48|565.48|569.57|567.57|569.78|567.78|567.39|565.39|6045
1607544000000|2020-12-09 20:00:00|569.58|567.58|574.52|572.52|575.36|573.36|567.86|565.86|6628
1607547600000|2020-12-09 21:00:00|574.5|572.5|576.95|574.95|578.57|576.57|573.47|571.47|6763
1607551200000|2020-12-09 22:00:00|576.94|574.94|577.34|575.34|578.43|576.43|573.7|571.7|4905
1607554800000|2020-12-09 23:00:00|577.32|575.32|574.42|572.42|578.17|576.17|574.18|572.18|5017
1607558400000|2020-12-10 00:00:00|574.37|572.37|568.26|566.26|576.3|574.3|568.25|566.25|5945
1607562000000|2020-12-10 01:00:00|568.25|566.25|570.79|568.79|571.57|569.57|566.3|564.3|6219
1607565600000|2020-12-10 02:00:00|570.81|568.81|569.06|567.06|573.07|571.07|566.73|564.73|4524
1607569200000|2020-12-10 03:00:00|569.09|567.09|568.62|566.62|572.99|570.99|567.65|565.65|4432
1607572800000|2020-12-10 04:00:00|568.61|566.61|568.14|566.14|572.35|570.35|567.62|565.62|5016
1607576400000|2020-12-10 05:00:00|568.13|566.13|564.73|562.73|568.7|566.7|562.8|560.8|6432
1607580000000|2020-12-10 06:00:00|564.82|562.82|561.17|559.17|566.64|564.64|560.94|558.94|5874
1607583600000|2020-12-10 07:00:00|561.16|559.16|564.69|562.69|565.7|563.7|561|559|4904
1607587200000|2020-12-10 08:00:00|564.68|562.68|567.2|565.2|568.94|566.94|563.82|561.82|4958
1607590800000|2020-12-10 09:00:00|567.21|565.21|559.25|557.25|569.65|567.65|558.99|556.99|6340
1607594400000|2020-12-10 10:00:00|559.21|557.21|559.68|557.68|561.5|559.5|558.29|556.29|3144
1607598000000|2020-12-10 11:00:00|554.97|552.97|556.04|554.04|560.38|558.38|553.56|551.56|6111
1607601600000|2020-12-10 12:00:00|556.03|554.03|557.66|555.66|559.75|557.75|554.65|552.65|4990
1607605200000|2020-12-10 13:00:00|557.65|555.65|560.9|558.9|561.48|559.48|552.31|550.31|6975
1607608800000|2020-12-10 14:00:00|560.84|558.84|553.34|551.34|563.13|561.13|552.21|550.21|7987
1607612400000|2020-12-10 15:00:00|553.36|551.36|558.48|556.48|558.52|556.52|549.27|547.27|7642
1607616000000|2020-12-10 16:00:00|558.43|556.43|560.4|558.4|561.8|559.8|556.37|554.37|6924
1607619600000|2020-12-10 17:00:00|560.39|558.39|559.72|557.72|561.27|559.27|557.56|555.56|5763
1607623200000|2020-12-10 18:00:00|559.73|557.73|560.98|558.98|563.28|561.28|559.15|557.15|5187
1607626800000|2020-12-10 19:00:00|560.97|558.97|566.01|564.01|566.01|564.01|559.41|557.41|4936
1607630400000|2020-12-10 20:00:00|565.99|563.99|565.82|563.82|569.33|567.33|565.31|563.31|4268
1607634000000|2020-12-10 21:00:00|565.83|563.83|564.74|562.74|567.01|565.01|563.76|561.76|4037
1607637600000|2020-12-10 22:00:00|564.73|562.73|564.15|562.15|565.86|563.86|562.27|560.27|3556
1607641200000|2020-12-10 23:00:00|564.14|562.14|559.73|557.73|565.49|563.49|558.83|556.83|5931
1607644800000|2020-12-11 00:00:00|559.77|557.77|549.79|547.79|561.39|559.39|547.23|545.23|8218
1607648400000|2020-12-11 01:00:00|549.71|547.71|546.96|544.96|551.71|549.71|542.41|540.41|9146
1607652000000|2020-12-11 02:00:00|546.94|544.94|543.64|541.64|548.75|546.75|543.63|541.63|6588
1607655600000|2020-12-11 03:00:00|543.65|541.65|548.26|546.26|549.12|547.12|541.36|539.36|6241
1607659200000|2020-12-11 04:00:00|548.24|546.24|546.38|544.38|549.87|547.87|544.87|542.87|5358
1607662800000|2020-12-11 05:00:00|546.39|544.39|545.41|543.41|548.74|546.74|543.34|541.34|5483
1607666400000|2020-12-11 06:00:00|545.42|543.42|545.03|543.03|547.05|545.05|542.56|540.56|5250
1607670000000|2020-12-11 07:00:00|545.02|543.02|542.63|540.63|545.86|543.86|537.03|535.03|7759
1607673600000|2020-12-11 08:00:00|542.54|540.54|545.43|543.43|548.76|546.76|542.32|540.32|6438
1607677200000|2020-12-11 09:00:00|545.44|543.44|542.53|540.53|545.65|543.65|539.14|537.14|5376
1607680800000|2020-12-11 10:00:00|542.5|540.5|540.75|538.75|546.78|544.78|537.71|535.71|6923
1607684400000|2020-12-11 11:00:00|540.74|538.74|539.75|537.75|542.15|540.15|537.05|535.05|7252
1607688000000|2020-12-11 12:00:00|539.76|537.76|544.69|542.69|546.83|544.83|538.03|536.03|7272
1607691600000|2020-12-11 13:00:00|544.67|542.67|550.58|548.58|551.15|549.15|544.21|542.21|6861
1607695200000|2020-12-11 14:00:00|550.59|548.59|554.06|552.06|554.49|552.49|549.76|547.76|7155
1607698800000|2020-12-11 15:00:00|554.05|552.05|555.29|553.29|555.63|553.63|552.46|550.46|6180
1607702400000|2020-12-11 16:00:00|555.26|553.26|549.46|547.46|555.36|553.36|548.27|546.27|6873
1607706000000|2020-12-11 17:00:00|549.45|547.45|545.71|543.71|550.32|548.32|544.14|542.14|6988
1607709600000|2020-12-11 18:00:00|545.73|543.73|549.32|547.32|550.1|548.1|544.5|542.5|4670
1607713200000|2020-12-11 19:00:00|549.31|547.31|547.18|545.18|551.82|549.82|546.89|544.89|5849
1607716800000|2020-12-11 20:00:00|547.17|545.17|547.74|545.74|549.8|547.8|545.67|543.67|5992
1607720400000|2020-12-11 21:00:00|547.77|545.77|550.44|548.44|550.67|548.67|545.42|543.42|5319
1607760000000|2020-12-12 08:00:00|561.02|559.02|558.53|556.53|561.83|559.83|557.29|555.29|5096
1607763600000|2020-12-12 09:00:00|558.52|556.52|557.48|555.48|560.47|558.47|556.57|554.57|4647
1607767200000|2020-12-12 10:00:00|557.49|555.49|555.99|553.99|558.69|556.69|555.21|553.21|4598
1607770800000|2020-12-12 11:00:00|556|554|560.33|558.33|560.33|558.33|555.62|553.62|4066
1607774400000|2020-12-12 12:00:00|560.32|558.32|558.35|556.35|561.21|559.21|557.54|555.54|4433
1607778000000|2020-12-12 13:00:00|558.36|556.36|556.59|554.59|558.83|556.83|556.49|554.49|4105
1607781600000|2020-12-12 14:00:00|556.58|554.58|555|553|557.99|555.99|552.74|550.74|5348
1607785200000|2020-12-12 15:00:00|554.98|552.98|555.63|553.63|556.57|554.57|552.67|550.67|5037
1607788800000|2020-12-12 16:00:00|555.64|553.64|554.39|552.39|556.83|554.83|553.85|551.85|4711
1607792400000|2020-12-12 17:00:00|554.42|552.42|557.41|555.41|557.99|555.99|552.93|550.93|3989
1607796000000|2020-12-12 18:00:00|557.42|555.42|565.34|563.34|566.38|564.38|557.38|555.38|5816
1607799600000|2020-12-12 19:00:00|565.35|563.35|570.02|568.02|570.39|568.39|565.35|563.35|5066
1607803200000|2020-12-12 20:00:00|570.03|568.03|569.24|567.24|573.05|571.05|567.81|565.81|5337
1607806800000|2020-12-12 21:00:00|569.23|567.23|571.83|569.83|573.05|571.05|569.11|567.11|5343
1607810400000|2020-12-12 22:00:00|571.81|569.81|572.63|570.63|575.05|573.05|571.32|569.32|3834
1607814000000|2020-12-12 23:00:00|572.62|570.62|569.25|567.25|573.18|571.18|568.42|566.42|5470
1607817600000|2020-12-13 00:00:00|569.24|567.24|567.17|565.17|570.75|568.75|565.48|563.48|5574
1607821200000|2020-12-13 01:00:00|567.14|565.14|567.34|565.34|568.32|566.32|566.03|564.03|4059
1607824800000|2020-12-13 02:00:00|567.31|565.31|567.73|565.73|567.85|565.85|564.82|562.82|3689
1607828400000|2020-12-13 03:00:00|567.74|565.74|566.74|564.74|568.96|566.96|566.34|564.34|3532
1607832000000|2020-12-13 04:00:00|566.75|564.75|569.23|567.23|570.64|568.64|565.62|563.62|3979
1607835600000|2020-12-13 05:00:00|569.24|567.24|570.56|568.56|573.16|571.16|569.16|567.16|3907
1607839200000|2020-12-13 06:00:00|570.58|568.58|573.49|571.49|573.84|571.84|570.5|568.5|4821
1607842800000|2020-12-13 07:00:00|573.5|571.5|580.41|578.41|580.92|578.92|573.49|571.49|7405
1607846400000|2020-12-13 08:00:00|580.45|578.45|582.5|580.5|584.53|582.53|578.36|576.36|5867
1607850000000|2020-12-13 09:00:00|582.49|580.49|584.49|582.49|586.03|584.03|579.49|577.49|3991
1607853600000|2020-12-13 10:00:00|584.51|582.51|584.86|582.86|587.65|585.65|583.2|581.2|5826
1607857200000|2020-12-13 11:00:00|584.89|582.89|586.77|584.77|587.82|585.82|582.68|580.68|5620
1607860800000|2020-12-13 12:00:00|586.78|584.78|588.06|586.06|589.9|587.9|584.64|582.64|6597
1607864400000|2020-12-13 13:00:00|588.07|586.07|586.98|584.98|590.46|588.46|585.28|583.28|5926
1607868000000|2020-12-13 14:00:00|586.95|584.95|586.54|584.54|587.71|585.71|584.41|582.41|5428
1607871600000|2020-12-13 15:00:00|586.53|584.53|585.95|583.95|587.85|585.85|581.5|579.5|5990
1607875200000|2020-12-13 16:00:00|585.96|583.96|594.2|592.2|595.83|593.83|585.96|583.96|7103
1607878800000|2020-12-13 17:00:00|594.21|592.21|595.36|593.36|595.46|593.46|592.15|590.15|4749
1607882400000|2020-12-13 18:00:00|595.35|593.35|593.16|591.16|595.35|593.35|591.72|589.72|4853
1607886000000|2020-12-13 19:00:00|593.18|591.18|592.51|590.51|594.46|592.46|592.2|590.2|3489
1607889600000|2020-12-13 20:00:00|592.49|590.49|589.52|587.52|592.69|590.69|586.48|584.48|5389
1607893200000|2020-12-13 21:00:00|589.5|587.5|592.44|590.44|592.66|590.66|589.46|587.46|3966
1607896800000|2020-12-13 22:00:00|592.43|590.43|589.53|587.53|592.87|590.87|584.91|582.91|3759
1607900400000|2020-12-13 23:00:00|589.54|587.54|591.52|589.52|593.88|591.88|589.48|587.48|5589
1607904000000|2020-12-14 00:00:00|591.51|589.51|585.25|583.25|591.52|589.52|582.73|580.73|7127
1607907600000|2020-12-14 01:00:00|585.24|583.24|586.14|584.14|587.41|585.41|583.43|581.43|6130
1607911200000|2020-12-14 02:00:00|586.15|584.15|591.59|589.59|591.72|589.72|584.1|582.1|5380
1607914800000|2020-12-14 03:00:00|591.65|589.65|591.56|589.56|592.49|590.49|589.95|587.95|3839
1607918400000|2020-12-14 04:00:00|591.57|589.57|586.43|584.43|592.17|590.17|584.9|582.9|5470
1607922000000|2020-12-14 05:00:00|586.39|584.39|586.01|584.01|586.39|584.39|583.98|581.98|4439
1607925600000|2020-12-14 06:00:00|586.03|584.03|589.07|587.07|589.16|587.16|586.03|584.03|4078
1607929200000|2020-12-14 07:00:00|589.09|587.09|586.94|584.94|589.27|587.27|585.97|583.97|4151
1607932800000|2020-12-14 08:00:00|586.95|584.95|589.08|587.08|590.17|588.17|586.65|584.65|4563
1607936400000|2020-12-14 09:00:00|589.07|587.07|588.29|586.29|589.68|587.68|586.33|584.33|5250
1607940000000|2020-12-14 10:00:00|588.28|586.28|579.38|577.38|588.81|586.81|577.83|575.83|4509
1607943600000|2020-12-14 11:00:00|579.33|577.33|580.51|578.51|581.05|579.05|576.74|574.74|5236
1607947200000|2020-12-14 12:00:00|580.49|578.49|579.77|577.77|582.89|580.89|578.04|576.04|5600
1607950800000|2020-12-14 13:00:00|579.78|577.78|582.76|580.76|583.85|581.85|577.12|575.12|5629
1607954400000|2020-12-14 14:00:00|582.77|580.77|583.43|581.43|583.51|581.51|579.22|577.22|5796
1607958000000|2020-12-14 15:00:00|583.42|581.42|584.95|582.95|589.08|587.08|583.42|581.42|7812
1607961600000|2020-12-14 16:00:00|584.85|582.85|582.34|580.34|585.8|583.8|581.82|579.82|6275
1607965200000|2020-12-14 17:00:00|582.36|580.36|581.94|579.94|583.34|581.34|581.14|579.14|5399
1607968800000|2020-12-14 18:00:00|581.93|579.93|587.22|585.22|587.24|585.24|581.93|579.93|3377
1607972400000|2020-12-14 19:00:00|587.23|585.23|586.03|584.03|587.25|585.25|585|583|3559
1607976000000|2020-12-14 20:00:00|586.04|584.04|587.91|585.91|588.1|586.1|584.01|582.01|3546
1607979600000|2020-12-14 21:00:00|587.92|585.92|587.21|585.21|588.43|586.43|585.76|583.76|3887
1607983200000|2020-12-14 22:00:00|587.22|585.22|589.46|587.46|589.48|587.48|586.76|584.76|2053
1607986800000|2020-12-14 23:00:00|589.45|587.45|587.28|585.28|589.69|587.69|586.36|584.36|5397
1607990400000|2020-12-15 00:00:00|587.29|585.29|589.87|587.87|590.72|588.72|586.79|584.79|3859
1607994000000|2020-12-15 01:00:00|589.86|587.86|592.46|590.46|592.74|590.74|588.65|586.65|3864
1607997600000|2020-12-15 02:00:00|592.47|590.47|594.76|592.76|597.73|595.73|592.46|590.46|6386
1608001200000|2020-12-15 03:00:00|594.75|592.75|593.86|591.86|595.05|593.05|592.69|590.69|4161
1608004800000|2020-12-15 04:00:00|593.87|591.87|584.02|582.02|594.28|592.28|584.02|582.02|5338
1608008400000|2020-12-15 05:00:00|584.04|582.04|583.42|581.42|586.55|584.55|580.72|578.72|7521
1608012000000|2020-12-15 06:00:00|583.45|581.45|585.41|583.41|585.49|583.49|582.88|580.88|3684
1608015600000|2020-12-15 07:00:00|585.44|583.44|586.47|584.47|586.86|584.86|583.99|581.99|2958
1608019200000|2020-12-15 08:00:00|586.43|584.43|585.08|583.08|587|585|583.14|581.14|3105
1608022800000|2020-12-15 09:00:00|585.07|583.07|584.63|582.63|585.08|583.08|581.34|579.34|3817
1608026400000|2020-12-15 10:00:00|584.64|582.64|588.81|586.81|590.22|588.22|582.06|580.06|4417
1608030000000|2020-12-15 11:00:00|588.86|586.86|586.74|584.74|588.99|586.99|586.26|584.26|4931
1608033600000|2020-12-15 12:00:00|586.73|584.73|586.98|584.98|590.16|588.16|586.08|584.08|4565
1608037200000|2020-12-15 13:00:00|586.97|584.97|587.98|585.98|588.29|586.29|586.38|584.38|3348
1608040800000|2020-12-15 14:00:00|587.97|585.97|585.23|583.23|589.84|587.84|583.98|581.98|5706
1608044400000|2020-12-15 15:00:00|585.25|583.25|587.25|585.25|587.56|585.56|585.23|583.23|4696
1608048000000|2020-12-15 16:00:00|587.24|585.24|586.87|584.87|588.14|586.14|585.22|583.22|5168
1608051600000|2020-12-15 17:00:00|586.84|584.84|587.21|585.21|587.96|585.96|586.3|584.3|4210
1608055200000|2020-12-15 18:00:00|587.2|585.2|590.36|588.36|590.63|588.63|586.88|584.88|3332
1608058800000|2020-12-15 19:00:00|590.37|588.37|593.58|591.58|593.86|591.86|590.3|588.3|3321
1608062400000|2020-12-15 20:00:00|593.57|591.57|592.03|590.03|594.2|592.2|591.63|589.63|2992
1608066000000|2020-12-15 21:00:00|591.97|589.97|589.79|587.79|592.86|590.86|588.13|586.13|4790
1608069600000|2020-12-15 22:00:00|589.8|587.8|589.56|587.56|590.62|588.62|588.54|586.54|4091
1608073200000|2020-12-15 23:00:00|589.57|587.57|590.12|588.12|590.86|588.86|586.94|584.94|5126
1608076800000|2020-12-16 00:00:00|590.13|588.13|586.51|584.51|590.57|588.57|584.59|582.59|5555
1608080400000|2020-12-16 01:00:00|586.48|584.48|586.17|584.17|587.25|585.25|583.53|581.53|4100
1608084000000|2020-12-16 02:00:00|586.18|584.18|587.1|585.1|587.76|585.76|586.15|584.15|4387
1608087600000|2020-12-16 03:00:00|587.09|585.09|584.57|582.57|587.3|585.3|584.33|582.33|4645
1608091200000|2020-12-16 04:00:00|584.56|582.56|584.56|582.56|585.35|583.35|582.24|580.24|4290
1608094800000|2020-12-16 05:00:00|584.54|582.54|585.12|583.12|586.34|584.34|584.17|582.17|5042
1608098400000|2020-12-16 06:00:00|585.11|583.11|587.13|585.13|587.56|585.56|584.59|582.59|4997
1608102000000|2020-12-16 07:00:00|587.12|585.12|586.21|584.21|587.62|585.62|585.86|583.86|4593
1608105600000|2020-12-16 08:00:00|586.19|584.19|589.27|587.27|589.27|587.27|585.23|583.23|3890
1608109200000|2020-12-16 09:00:00|589.26|587.26|589.52|587.52|589.63|587.63|586.92|584.92|4182
1608112800000|2020-12-16 10:00:00|589.54|587.54|595.14|593.14|595.23|593.23|588.7|586.7|5906
1608116400000|2020-12-16 11:00:00|595.2|593.2|594.98|592.98|597.63|595.63|593.18|591.18|6145
1608120000000|2020-12-16 12:00:00|594.95|592.95|594.24|592.24|599.83|597.83|592.61|590.61|7037
1608123600000|2020-12-16 13:00:00|594.25|592.25|611.06|609.06|611.36|609.36|594.19|592.19|6669
1608127200000|2020-12-16 14:00:00|611.05|609.05|622.12|619.12|626.95|624.95|609.97|607.97|9290
1608130800000|2020-12-16 15:00:00|622.22|619.22|622.53|619.53|623.46|620.46|619.12|616.12|6659
1608134400000|2020-12-16 16:00:00|622.51|619.51|630.57|627.57|631.1|628.1|622.51|619.51|7617
1608138000000|2020-12-16 17:00:00|630.58|627.58|623.6|620.6|631.02|628.02|622.74|619.74|6697
1608141600000|2020-12-16 18:00:00|623.61|620.61|620.86|617.86|626.23|623.23|619.19|616.19|5321
1608145200000|2020-12-16 19:00:00|620.84|617.84|624.74|621.74|625.75|622.75|620.07|617.07|4953
1608148800000|2020-12-16 20:00:00|624.75|621.75|625.46|622.46|627.49|624.49|623.49|620.49|5215
1608152400000|2020-12-16 21:00:00|625.47|622.47|631.03|628.03|634.12|631.12|624.03|621.03|5713
1608156000000|2020-12-16 22:00:00|631.07|628.07|637.03|634.03|637.5|634.5|630.95|627.95|3625
1608159600000|2020-12-16 23:00:00|636.99|633.99|639.36|636.36|640.62|637.62|632.81|629.81|6440
1608163200000|2020-12-17 00:00:00|639.35|636.35|646.73|643.73|649.98|646.98|639.21|636.21|6215
1608166800000|2020-12-17 01:00:00|646.74|643.74|645.98|642.98|652.05|649.05|643.12|640.12|5693
1608170400000|2020-12-17 02:00:00|645.97|642.97|647.89|644.89|649.93|646.93|643.52|640.52|5042
1608174000000|2020-12-17 03:00:00|647.9|644.9|638.24|635.24|653.73|650.73|636.96|633.96|6700
1608177600000|2020-12-17 04:00:00|638.23|635.23|639.62|636.62|642.01|639.01|637.79|634.79|3982
1608181200000|2020-12-17 05:00:00|639.61|636.61|649.74|646.74|650.33|647.33|639.44|636.44|4142
1608184800000|2020-12-17 06:00:00|649.73|646.73|646.29|643.29|649.75|646.75|643.96|640.96|5360
1608188400000|2020-12-17 07:00:00|646.3|643.3|650.01|647.01|650.07|647.07|644.43|641.43|4369
1608192000000|2020-12-17 08:00:00|650.05|647.05|651.28|648.28|657.45|654.45|647.17|644.17|6716
1608195600000|2020-12-17 09:00:00|651.27|648.27|643.54|640.54|657.11|654.11|639.97|636.97|8388
1608199200000|2020-12-17 10:00:00|643.55|640.55|669.67|666.67|670.73|667.73|643.51|640.51|8411
1608202800000|2020-12-17 11:00:00|669.69|666.69|663.33|660.33|669.78|666.78|659.44|656.44|5922
1608206400000|2020-12-17 12:00:00|663.36|660.36|667.68|664.68|667.74|664.74|659.67|656.67|5649
1608210000000|2020-12-17 13:00:00|667.67|664.67|661.05|658.05|669.37|666.37|657.44|654.44|6438
1608213600000|2020-12-17 14:00:00|661.06|658.06|664.79|661.79|668.73|665.73|658.37|655.37|9278
1608217200000|2020-12-17 15:00:00|664.8|661.8|667.64|664.64|668.02|665.02|662.01|659.01|8505
1608220800000|2020-12-17 16:00:00|667.63|664.63|674.87|671.87|678.18|675.18|665.95|662.95|10173
1608224400000|2020-12-17 17:00:00|674.82|671.82|653.06|650.06|674.92|671.92|652.57|649.57|9001
1608228000000|2020-12-17 18:00:00|653.11|650.11|658.03|655.03|660.73|657.73|635.35|632.35|11164
1608231600000|2020-12-17 19:00:00|658.02|655.02|650.11|647.11|661.85|658.85|648.89|645.89|9918
1608235200000|2020-12-17 20:00:00|650.09|647.09|643.94|640.94|655.03|652.03|636.75|633.75|10536
1608238800000|2020-12-17 21:00:00|643.97|640.97|642.48|639.48|644.98|641.98|629.36|626.36|9441
1608242400000|2020-12-17 22:00:00|642.47|639.47|647.24|644.24|651.26|648.26|642.01|639.01|4798
1608246000000|2020-12-17 23:00:00|647.22|644.22|644.99|641.99|647.87|644.87|638.55|635.55|8597
1608249600000|2020-12-18 00:00:00|644.97|641.97|641.28|638.28|646.16|643.16|631.51|628.51|8794
1608253200000|2020-12-18 01:00:00|641.27|638.27|647.73|644.73|651.86|648.86|636.44|633.44|8776
1608256800000|2020-12-18 02:00:00|647.72|644.72|652.34|649.34|655.96|652.96|646.38|643.38|6579
1608260400000|2020-12-18 03:00:00|652.35|649.35|645.24|642.24|652.77|649.77|644.07|641.07|7842
1608264000000|2020-12-18 04:00:00|645.23|642.23|644.27|641.27|648.46|645.46|642.11|639.11|7359
1608267600000|2020-12-18 05:00:00|644.26|641.26|647.77|644.77|648.69|645.69|643.22|640.22|6448
1608271200000|2020-12-18 06:00:00|647.78|644.78|646.32|643.32|650.35|647.35|646.18|643.18|7144
1608274800000|2020-12-18 07:00:00|646.33|643.33|646.73|643.73|646.74|643.74|643.46|640.46|7499
1608278400000|2020-12-18 08:00:00|646.94|643.94|653|650|654.88|651.88|644.09|641.09|7459
1608282000000|2020-12-18 09:00:00|652.99|649.99|662.88|659.88|662.99|659.99|649.61|646.61|6804
1608285600000|2020-12-18 10:00:00|662.78|659.78|654.86|651.86|665.61|662.61|653.5|650.5|8116
1608289200000|2020-12-18 11:00:00|654.84|651.84|651.69|648.69|654.95|651.95|647.14|644.14|8059
1608292800000|2020-12-18 12:00:00|651.68|648.68|651.91|648.91|655.55|652.55|646.78|643.78|7716
1608296400000|2020-12-18 13:00:00|651.92|648.92|639.61|636.61|652.71|649.71|639.47|636.47|7673
1608300000000|2020-12-18 14:00:00|639.62|636.62|641.08|638.08|643.18|640.18|634.03|631.03|8889
1608303600000|2020-12-18 15:00:00|641.1|638.1|639.85|636.85|641.28|638.28|634.68|631.68|8489
1608307200000|2020-12-18 16:00:00|639.86|636.86|644.13|641.13|645.89|642.89|636.31|633.31|8024
1608310800000|2020-12-18 17:00:00|644.14|641.14|648.31|645.31|649.83|646.83|643.22|640.22|5915
1608314400000|2020-12-18 18:00:00|648.32|645.32|647.78|644.78|649.37|646.37|645.24|642.24|6067
1608318000000|2020-12-18 19:00:00|647.79|644.79|646.67|643.67|647.85|644.85|642.54|639.54|5420
1608321600000|2020-12-18 20:00:00|646.68|643.68|650.53|647.53|650.63|647.63|645.52|642.52|5174
1608325200000|2020-12-18 21:00:00|650.49|647.49|653.03|650.03|655.76|652.76|650.49|647.49|5818
1608364800000|2020-12-19 08:00:00|652.49|649.49|655.01|652.01|655.26|652.26|652.3|649.3|2828
1608368400000|2020-12-19 09:00:00|655|652|654.49|651.49|656.21|653.21|653.56|650.56|4748
1608372000000|2020-12-19 10:00:00|654.5|651.5|657.52|654.52|658.76|655.76|654.5|651.5|3513
1608375600000|2020-12-19 11:00:00|655.75|652.75|653.1|650.1|657.43|654.43|651|648|5835
1608379200000|2020-12-19 12:00:00|653.09|650.09|657.24|654.24|661.6|658.6|653.06|650.06|7253
1608382800000|2020-12-19 13:00:00|657.23|654.23|658.5|655.5|658.64|655.64|653.99|650.99|6982
1608386400000|2020-12-19 14:00:00|658.51|655.51|657.29|654.29|662.65|659.65|652.19|649.19|8796
1608390000000|2020-12-19 15:00:00|657.28|654.28|657.68|654.68|662.14|659.14|655.18|652.18|7547
1608393600000|2020-12-19 16:00:00|657.67|654.67|664.21|661.21|665.71|662.71|657.3|654.3|9571
1608397200000|2020-12-19 17:00:00|664.2|661.2|665.62|662.62|671.52|668.52|662.97|659.97|7974
1608400800000|2020-12-19 18:00:00|665.61|662.61|661.49|658.49|665.99|662.99|658.06|655.06|6822
1608404400000|2020-12-19 19:00:00|661.5|658.5|661.07|658.07|662.66|659.66|659.29|656.29|5663
1608408000000|2020-12-19 20:00:00|661.06|658.06|669.36|666.36|669.76|666.76|660.99|657.99|5454
1608411600000|2020-12-19 21:00:00|669.37|666.37|668.43|665.43|670.78|667.78|666.62|663.62|5734
1608415200000|2020-12-19 22:00:00|668.42|665.42|665.53|662.53|668.43|665.43|663.55|660.55|4604
1608418800000|2020-12-19 23:00:00|665.55|662.55|660.29|657.29|665.55|662.55|658.11|655.11|6102
1608422400000|2020-12-20 00:00:00|660.3|657.3|650.28|647.28|660.3|657.3|645.18|642.18|8066
1608426000000|2020-12-20 01:00:00|650.3|647.3|649.81|646.81|652.32|649.32|648.15|645.15|5469
1608429600000|2020-12-20 02:00:00|649.82|646.82|649.33|646.33|650.88|647.88|647.42|644.42|5126
1608433200000|2020-12-20 03:00:00|649.32|646.32|648.25|645.25|650.32|647.32|645.27|642.27|5589
1608436800000|2020-12-20 04:00:00|648.24|645.24|650.05|647.05|650.59|647.59|643.5|640.5|5873
1608440400000|2020-12-20 05:00:00|650.04|647.04|650.06|647.06|652.75|649.75|649.2|646.2|4509
1608444000000|2020-12-20 06:00:00|650.05|647.05|651.57|648.57|653.83|650.83|649.26|646.26|3728
1608447600000|2020-12-20 07:00:00|651.58|648.58|658.08|655.08|658.87|655.87|651.29|648.29|4795
1608451200000|2020-12-20 08:00:00|658.09|655.09|658.18|655.18|659.73|656.73|655.09|652.09|6420
1608454800000|2020-12-20 09:00:00|658.21|655.21|662.04|659.04|662.6|659.6|656.37|653.37|4215
1608458400000|2020-12-20 10:00:00|658.51|655.51|651.7|648.7|659.04|656.04|651.53|648.53|6620
1608462000000|2020-12-20 11:00:00|651.72|648.72|654.28|651.28|656.11|653.11|651.72|648.72|5204
1608465600000|2020-12-20 12:00:00|654.29|651.29|649.53|646.53|654.65|651.65|645.57|642.57|6292
1608469200000|2020-12-20 13:00:00|649.54|646.54|650.19|647.19|651.56|648.56|644.47|641.47|6426
1608472800000|2020-12-20 14:00:00|650.2|647.2|650.64|647.64|653.76|650.76|648.05|645.05|5971
1608476400000|2020-12-20 15:00:00|650.65|647.65|656.31|653.31|656.31|653.31|650.55|647.55|6661
1608480000000|2020-12-20 16:00:00|656.3|653.3|649.18|646.18|657.14|654.14|649.08|646.08|6311
1608483600000|2020-12-20 17:00:00|649.15|646.15|649.02|646.02|652.17|649.17|648.29|645.29|5844
1608487200000|2020-12-20 18:00:00|649.04|646.04|651.15|648.15|651.95|648.95|647.32|644.32|4960
1608490800000|2020-12-20 19:00:00|651.16|648.16|651.9|648.9|652.1|649.1|649.66|646.66|5845
1608494400000|2020-12-20 20:00:00|651.88|648.88|658.33|655.33|659.46|656.46|651.58|648.58|7346
1608498000000|2020-12-20 21:00:00|658.32|655.32|634.79|631.79|658.99|655.99|634.11|631.11|9284
1608501600000|2020-12-20 22:00:00|634.76|631.76|637.59|634.59|639.04|636.04|623.82|620.82|8207
1608505200000|2020-12-20 23:00:00|637.6|634.6|639.76|636.76|642.9|639.9|637.34|634.34|6448
1608508800000|2020-12-21 00:00:00|639.75|636.75|644.57|641.57|646.26|643.26|636.44|633.44|7540
1608512400000|2020-12-21 01:00:00|644.56|641.56|644.39|641.39|647.3|644.3|642.83|639.83|5018
1608516000000|2020-12-21 02:00:00|644.41|641.41|645.59|642.59|646.84|643.84|643.45|640.45|5302
1608519600000|2020-12-21 03:00:00|645.6|642.6|646.72|643.72|648.98|645.98|641.16|638.16|5949
1608523200000|2020-12-21 04:00:00|646.73|643.73|645.33|642.33|649.46|646.46|644.78|641.78|6463
1608526800000|2020-12-21 05:00:00|645.34|642.34|643.21|640.21|646.89|643.89|642.34|639.34|5632
1608530400000|2020-12-21 06:00:00|643.15|640.15|646.18|643.18|646.23|643.23|638.56|635.56|5383
1608534000000|2020-12-21 07:00:00|646.2|643.2|648.04|645.04|648.07|645.07|645.94|642.94|4999
1608537600000|2020-12-21 08:00:00|648.05|645.05|636.68|633.68|649.43|646.43|636.2|633.2|7224
1608541200000|2020-12-21 09:00:00|636.67|633.67|627.75|624.75|638.89|635.89|623.66|620.66|8386
1608544800000|2020-12-21 10:00:00|627.73|624.73|607.46|604.46|630.16|627.16|606.09|603.09|11450
1608548400000|2020-12-21 11:00:00|607.38|604.38|607.93|604.93|614.76|611.76|606.58|603.58|10136
1608552000000|2020-12-21 12:00:00|607.95|604.95|604.47|601.47|608.56|605.56|598.91|595.91|10759
1608555600000|2020-12-21 13:00:00|604.49|601.49|613.8|610.8|613.92|610.92|603.66|600.66|7915
1608559200000|2020-12-21 14:00:00|613.82|610.82|621.23|618.23|621.6|618.6|609.18|606.18|6246
1608562800000|2020-12-21 15:00:00|621.26|618.26|616.65|613.65|621.67|618.67|615.22|612.22|7103
1608566400000|2020-12-21 16:00:00|616.52|613.52|616.3|613.3|620.92|617.92|609.81|606.81|7335
1608570000000|2020-12-21 17:00:00|616.29|613.29|606.11|603.11|616.69|613.69|605.18|602.18|7902
1608573600000|2020-12-21 18:00:00|606.1|603.1|610.55|607.55|613.59|610.59|604.48|601.48|8608
1608577200000|2020-12-21 19:00:00|610.56|607.56|613|610|615.17|612.17|610.16|607.16|6715
1608580800000|2020-12-21 20:00:00|613.03|610.03|611.62|608.62|614.94|611.94|610.42|607.42|6324
1608584400000|2020-12-21 21:00:00|611.6|608.6|619.96|616.96|620.03|617.03|610.18|607.18|6123
1608588000000|2020-12-21 22:00:00|619.95|616.95|618.74|615.74|620.05|617.05|617.15|614.15|4788
1608591600000|2020-12-21 23:00:00|618.75|615.75|609.45|606.45|620.11|617.11|609.29|606.29|7612
1608595200000|2020-12-22 00:00:00|609.48|606.48|607.18|604.18|615.49|612.49|607.17|604.17|8013
1608598800000|2020-12-22 01:00:00|607.19|604.19|606.74|603.74|610.18|607.18|604.1|601.1|8884
1608602400000|2020-12-22 02:00:00|606.75|603.75|614.19|611.19|614.44|611.44|606.52|603.52|6476
1608606000000|2020-12-22 03:00:00|614.2|611.2|611.58|608.58|614.27|611.27|610.89|607.89|6732
1608609600000|2020-12-22 04:00:00|611.56|608.56|613.97|610.97|616.6|613.6|611.56|608.56|6735
1608613200000|2020-12-22 05:00:00|613.98|610.98|608.39|605.39|614.24|611.24|606.11|603.11|8421
1608616800000|2020-12-22 06:00:00|608.37|605.37|604.5|601.5|609.87|606.87|604.42|601.42|7774
1608620400000|2020-12-22 07:00:00|604.56|601.56|597.09|594.09|607.05|604.05|594.28|591.28|9142
1608624000000|2020-12-22 08:00:00|597.08|594.08|598.82|595.82|599.6|596.6|589.59|586.59|9280
1608627600000|2020-12-22 09:00:00|598.79|595.79|606.03|603.03|606.12|603.12|598.69|595.69|8060
1608631200000|2020-12-22 10:00:00|606.01|603.01|604.44|601.44|607.67|604.67|601.99|598.99|7987
1608634800000|2020-12-22 11:00:00|604.42|601.42|613.08|610.08|614.1|611.1|604.41|601.41|8395
1608638400000|2020-12-22 12:00:00|613.09|610.09|613.8|610.8|615.37|612.37|611.54|608.54|7951
1608642000000|2020-12-22 13:00:00|613.79|610.79|619.28|616.28|619.55|616.55|610.52|607.52|8249
1608645600000|2020-12-22 14:00:00|619.29|616.29|619.34|616.34|621.52|618.52|617.11|614.11|8724
1608649200000|2020-12-22 15:00:00|619.36|616.36|628.19|625.19|635.54|632.54|617.8|614.8|8698
1608652800000|2020-12-22 16:00:00|628.18|625.18|629.19|626.19|634.98|631.98|623.63|620.63|9256
1608656400000|2020-12-22 17:00:00|629.2|626.2|629.09|626.09|631.08|628.08|625.48|622.48|7708
1608660000000|2020-12-22 18:00:00|629.08|626.08|629.72|626.72|630.64|627.64|627.45|624.45|7062
1608663600000|2020-12-22 19:00:00|629.73|626.73|627.65|624.65|631.63|628.63|625.47|622.47|7276
1608667200000|2020-12-22 20:00:00|627.67|624.67|626.04|623.04|629.24|626.24|623.82|620.82|8002
1608670800000|2020-12-22 21:00:00|626.05|623.05|624.39|621.39|629.15|626.15|623.45|620.45|8614
1608674400000|2020-12-22 22:00:00|624.38|621.38|631.38|628.38|631.72|628.72|620.53|617.53|5043
1608678000000|2020-12-22 23:00:00|631.42|628.42|638.58|635.58|639.21|636.21|628.73|625.73|7377
1608681600000|2020-12-23 00:00:00|638.56|635.56|639.32|636.32|639.83|636.83|633.44|630.44|7118
1608685200000|2020-12-23 01:00:00|639.29|636.29|628.65|625.65|639.53|636.53|627.23|624.23|8131
1608688800000|2020-12-23 02:00:00|628.6|625.6|624.77|621.77|629.98|626.98|622.54|619.54|7051
1608692400000|2020-12-23 03:00:00|624.76|621.76|624.86|621.86|627.49|624.49|623.88|620.88|6919
1608696000000|2020-12-23 04:00:00|624.85|621.85|618.95|615.95|626.03|623.03|618.24|615.24|8045
1608699600000|2020-12-23 05:00:00|618.93|615.93|615.82|612.82|620.74|617.74|611.04|608.04|9290
1608703200000|2020-12-23 06:00:00|615.81|612.81|615.93|612.93|619.22|616.22|614.05|611.05|7230
1608706800000|2020-12-23 07:00:00|615.92|612.92|617.5|614.5|619.35|616.35|609.85|606.85|8158
1608710400000|2020-12-23 08:00:00|617.51|614.51|613.85|610.85|621.85|618.85|612.54|609.54|8120
1608714000000|2020-12-23 09:00:00|613.83|610.83|614.21|611.21|615.94|612.94|609.94|606.94|8292
1608717600000|2020-12-23 10:00:00|614.2|611.2|605.47|602.47|616.36|613.36|604.77|601.77|8591
1608721200000|2020-12-23 11:00:00|605.48|602.48|603.57|600.57|605.48|602.48|594.23|591.23|9777
1608724800000|2020-12-23 12:00:00|603.59|600.59|621.14|618.14|622.7|619.7|600.09|597.09|9417
1608728400000|2020-12-23 13:00:00|621.16|618.16|609.11|606.11|623.41|620.41|605.92|602.92|9581
1608732000000|2020-12-23 14:00:00|609.1|606.1|614.17|611.17|614.57|611.57|607.3|604.3|7924
1608735600000|2020-12-23 15:00:00|614.16|611.16|607.07|604.07|616.18|613.18|604.8|601.8|8190
1608739200000|2020-12-23 16:00:00|607.05|604.05|598.9|595.9|611.33|608.33|598.52|595.52|9168
1608742800000|2020-12-23 17:00:00|598.89|595.89|611.47|608.47|613.6|610.6|598.5|595.5|7645
1608746400000|2020-12-23 18:00:00|611.46|608.46|612.08|609.08|614.25|611.25|610.11|607.11|5852
1608750000000|2020-12-23 19:00:00|612.07|609.07|611.74|608.74|613.72|610.72|609.98|606.98|4949
1608753600000|2020-12-23 20:00:00|611.75|608.75|607.47|604.47|614.21|611.21|606.85|603.85|7287
1608757200000|2020-12-23 21:00:00|607.46|604.46|598.65|595.65|607.83|604.83|597.32|594.32|9149
1608760800000|2020-12-23 22:00:00|598.63|595.63|585.78|582.78|601.2|598.2|554.37|551.37|9421
1608764400000|2020-12-23 23:00:00|585.84|582.84|586.91|583.91|595.17|592.17|582.81|579.81|9598
1608768000000|2020-12-24 00:00:00|586.93|583.93|577.86|574.86|586.95|583.95|567.51|564.51|10523
1608771600000|2020-12-24 01:00:00|577.89|574.89|587.97|584.97|588.4|585.4|575.03|572.03|9338
1608775200000|2020-12-24 02:00:00|588.01|585.01|575.68|572.68|588.49|585.49|574.86|571.86|8561
1608778800000|2020-12-24 03:00:00|575.72|572.72|576.65|573.65|579.13|576.13|573.23|570.23|8438
1608782400000|2020-12-24 04:00:00|576.71|573.71|580.25|577.25|581.39|578.39|573.07|570.07|7448
1608786000000|2020-12-24 05:00:00|580.24|577.24|581.56|578.56|584.17|581.17|576.69|573.69|6945
1608789600000|2020-12-24 06:00:00|581.63|578.63|575.56|572.56|584.75|581.75|573.34|570.34|8298
1608793200000|2020-12-24 07:00:00|575.55|572.55|581.79|578.79|583.7|580.7|572.18|569.18|7109
1608796800000|2020-12-24 08:00:00|581.86|578.86|586.05|583.05|586.49|583.49|579.73|576.73|7052
1608800400000|2020-12-24 09:00:00|586.09|583.09|586.7|583.7|586.74|583.74|582.45|579.45|7796
1608804000000|2020-12-24 10:00:00|586.71|583.71|578.63|575.63|587.15|584.15|578.62|575.62|7513
1608807600000|2020-12-24 11:00:00|578.62|575.62|584.25|581.25|585.1|582.1|576.24|573.24|8090
1608811200000|2020-12-24 12:00:00|584.24|581.24|583.89|580.89|586.24|583.24|579.42|576.42|6686
1608814800000|2020-12-24 13:00:00|583.9|580.9|598.72|595.72|599.1|596.1|582.75|579.75|7770
1608818400000|2020-12-24 14:00:00|598.73|595.73|591.26|588.26|601.21|598.21|589.75|586.75|7573
1608822000000|2020-12-24 15:00:00|591.27|588.27|594.49|591.49|595.86|592.86|590.58|587.58|7544
1608825600000|2020-12-24 16:00:00|594.46|591.46|589.65|586.65|595.17|592.17|587.67|584.67|8064
1608829200000|2020-12-24 17:00:00|589.63|586.63|595.93|592.93|596.62|593.62|587.9|584.9|6913
1608832800000|2020-12-24 18:00:00|595.92|592.92|596.02|593.02|597.77|594.77|593.81|590.81|6484
1608836400000|2020-12-24 19:00:00|596.01|593.01|596.12|593.12|598.59|595.59|594.67|591.67|5848
1608840000000|2020-12-24 20:00:00|596.13|593.13|606.06|603.06|607.14|604.14|594.29|591.29|6430
1608843600000|2020-12-24 21:00:00|606.07|603.07|606.36|603.36|611.29|608.29|605.38|602.38|6517
1608969600000|2020-12-26 08:00:00|625.79|622.79|629.05|626.05|632.91|629.91|625.52|622.52|6821
1608973200000|2020-12-26 09:00:00|629.06|626.06|624.1|621.1|629.11|626.11|621.54|618.54|6807
1608976800000|2020-12-26 10:00:00|624.08|621.08|620.29|617.29|625.35|622.35|617.52|614.52|6947
1608980400000|2020-12-26 11:00:00|620.28|617.28|624.09|621.09|624.86|621.86|617.59|614.59|6499
1608984000000|2020-12-26 12:00:00|624.08|621.08|625.94|622.94|628.82|625.82|621.42|618.42|7605
1608987600000|2020-12-26 13:00:00|626.03|623.03|624.56|621.56|628.11|625.11|622.19|619.19|7299
1608991200000|2020-12-26 14:00:00|624.55|621.55|631.07|628.07|634.42|631.42|622.62|619.62|9252
1608994800000|2020-12-26 15:00:00|631.08|628.08|630.02|627.02|632.14|629.14|627.75|624.75|8816
1608998400000|2020-12-26 16:00:00|629.99|626.99|648.9|645.9|650.58|647.58|629.08|626.08|10307
1609002000000|2020-12-26 17:00:00|648.94|645.94|644.72|641.72|649.78|646.78|643.19|640.19|8687
1609005600000|2020-12-26 18:00:00|644.73|641.73|643.26|640.26|648.01|645.01|641.34|638.34|7761
1609009200000|2020-12-26 19:00:00|643.25|640.25|646.52|643.52|647.98|644.98|643.06|640.06|6915
1609012800000|2020-12-26 20:00:00|646.53|643.53|650.03|647.03|651.6|648.6|643.42|640.42|8017
1609016400000|2020-12-26 21:00:00|650.04|647.04|648.68|645.68|653.91|650.91|646.95|643.95|8973
1609020000000|2020-12-26 22:00:00|648.61|645.61|635.25|632.25|649.21|646.21|632.01|629.01|8425
1609023600000|2020-12-26 23:00:00|635.24|632.24|638.19|635.19|640.35|637.35|633.57|630.57|7985
1609027200000|2020-12-27 00:00:00|638.22|635.22|639.38|636.38|643.41|640.41|636.73|633.73|8207
1609030800000|2020-12-27 01:00:00|639.37|636.37|642.79|639.79|645.64|642.64|639.26|636.26|8562
1609034400000|2020-12-27 02:00:00|642.77|639.77|647.26|644.26|653.4|650.4|641.77|638.77|7909
1609038000000|2020-12-27 03:00:00|647.27|644.27|644.63|641.63|648.1|645.1|642.19|639.19|6286
1609041600000|2020-12-27 04:00:00|644.64|641.64|644.59|641.59|646.28|643.28|643.53|640.53|6205
1609045200000|2020-12-27 05:00:00|644.58|641.58|647.21|644.21|648.06|645.06|644.19|641.19|5271
1609048800000|2020-12-27 06:00:00|647.2|644.2|652.9|649.9|656.16|653.16|647.2|644.2|8100
1609052400000|2020-12-27 07:00:00|652.88|649.88|651.14|648.14|655.03|652.03|649.61|646.61|6471
1609056000000|2020-12-27 08:00:00|651.15|648.15|645.95|642.95|654.78|651.78|645.7|642.7|7847
1609059600000|2020-12-27 09:00:00|645.85|642.85|648.34|645.34|649.31|646.31|641.85|638.85|7461
1609063200000|2020-12-27 10:00:00|648.36|645.36|647.25|644.25|648.39|645.39|644.67|641.67|6178
1609066800000|2020-12-27 11:00:00|647.24|644.24|639.34|636.34|650.53|647.53|627.38|624.38|8723
1609070400000|2020-12-27 12:00:00|639.38|636.38|635.87|632.87|639.38|636.38|627.83|624.83|9436
1609074000000|2020-12-27 13:00:00|635.85|632.85|648.48|645.48|648.53|645.53|634.86|631.86|6931
1609077600000|2020-12-27 14:00:00|648.46|645.46|684.76|681.76|689.42|686.42|647.9|644.9|10808
1609081200000|2020-12-27 15:00:00|684.87|681.87|698.39|695.39|698.62|695.62|682.25|679.25|10781
1609084800000|2020-12-27 16:00:00|698.4|695.4|696.89|693.89|715.59|712.59|688.1|685.1|11589
1609088400000|2020-12-27 17:00:00|696.9|693.9|690.06|687.06|696.96|693.96|683.94|680.94|10334
1609092000000|2020-12-27 18:00:00|690.07|687.07|694.65|691.65|695.65|692.65|687.84|684.84|8505
1609095600000|2020-12-27 19:00:00|694.52|691.52|706.82|703.82|708.14|705.14|693.41|690.41|7964
1609099200000|2020-12-27 20:00:00|706.83|703.83|674.9|671.9|706.86|703.86|674.9|671.9|10178
1609102800000|2020-12-27 21:00:00|674.83|671.83|679.07|676.07|682.42|679.42|662.18|659.18|10590
1609106400000|2020-12-27 22:00:00|679.06|676.06|688.3|685.3|689.03|686.03|678.03|675.03|6877
1609110000000|2020-12-27 23:00:00|688.31|685.31|685.31|682.31|698.26|695.26|683.15|680.15|8852
1609113600000|2020-12-28 00:00:00|685.3|682.3|708.59|705.59|715.04|712.04|682.68|679.68|10794
1609117200000|2020-12-28 01:00:00|708.57|705.57|707.22|704.22|718.73|715.73|702.6|699.6|9411
1609120800000|2020-12-28 02:00:00|707.24|704.24|707.11|704.11|709.79|706.79|700.83|697.83|8135
1609124400000|2020-12-28 03:00:00|707.12|704.12|704.87|701.87|710.29|707.29|697.86|694.86|8139
1609128000000|2020-12-28 04:00:00|704.88|701.88|705.92|702.92|710.54|707.54|698.67|695.67|7978
1609131600000|2020-12-28 05:00:00|705.91|702.91|714.47|711.47|714.74|711.74|704.63|701.63|8606
1609135200000|2020-12-28 06:00:00|714.48|711.48|714.17|711.17|715.76|712.76|707.76|704.76|8301
1609138800000|2020-12-28 07:00:00|714.12|711.12|734.9|731.9|739.75|736.75|712.85|709.85|9897
1609142400000|2020-12-28 08:00:00|734.89|731.89|741.16|738.16|741.48|738.48|726.51|723.51|10105
1609146000000|2020-12-28 09:00:00|741.1|738.1|734.14|731.14|741.19|738.19|731.62|728.62|9017
1609149600000|2020-12-28 10:00:00|734.16|731.16|727.91|724.91|735.95|732.95|721.84|718.84|9728
1609153200000|2020-12-28 11:00:00|727.88|724.88|732.33|729.33|733.88|730.88|724.21|721.21|8949
1609156800000|2020-12-28 12:00:00|732.32|729.32|726.29|723.29|736.07|733.07|721.95|718.95|9207
1609160400000|2020-12-28 13:00:00|726.33|723.33|728.28|725.28|730.75|727.75|718.76|715.76|9677
1609164000000|2020-12-28 14:00:00|728.3|725.3|738.78|735.78|740.81|737.81|727.1|724.1|9117
1609167600000|2020-12-28 15:00:00|738.81|735.81|730.05|727.05|740.86|737.86|726.92|723.92|9872
1609171200000|2020-12-28 16:00:00|730.06|727.06|738.99|735.99|745.45|742.45|727.73|724.73|9866
1609174800000|2020-12-28 17:00:00|739.01|736.01|740.13|737.13|743.26|740.26|737.44|734.44|6772
1609178400000|2020-12-28 18:00:00|740.1|737.1|737.93|734.93|745.81|742.81|737.46|734.46|8145
1609182000000|2020-12-28 19:00:00|737.95|734.95|744.92|741.92|748.44|745.44|737.86|734.86|7649
1609185600000|2020-12-28 20:00:00|744.91|741.91|734.79|731.79|748|745|727.09|724.09|8746
1609189200000|2020-12-28 21:00:00|734.8|731.8|728.58|725.58|735.97|732.97|728.58|725.58|7330
1609192800000|2020-12-28 22:00:00|728.54|725.54|727.07|724.07|735.03|732.03|716.73|713.73|8462
1609196400000|2020-12-28 23:00:00|727.06|724.06|731.11|728.11|734.35|731.35|725.85|722.85|9533
1609200000000|2020-12-29 00:00:00|731.1|728.1|721.13|718.13|740.8|737.8|718.8|715.8|10058
1609203600000|2020-12-29 01:00:00|721.08|718.08|718.81|715.81|721.23|718.23|707.79|704.79|10096
1609207200000|2020-12-29 02:00:00|718.79|715.79|721.66|718.66|723.79|720.79|713.62|710.62|7922
1609210800000|2020-12-29 03:00:00|721.67|718.67|701.24|698.24|721.72|718.72|700.8|697.8|10080
1609214400000|2020-12-29 04:00:00|701.15|698.15|705.23|702.23|707.27|704.27|690.09|687.09|10455
1609218000000|2020-12-29 05:00:00|705.24|702.24|707.6|704.6|707.64|704.64|691.35|688.35|10539
1609221600000|2020-12-29 06:00:00|707.58|704.58|709.34|706.34|713.41|710.41|703.2|700.2|7834
1609225200000|2020-12-29 07:00:00|709.36|706.36|709.84|706.84|713.33|710.33|704.46|701.46|5302
1609228800000|2020-12-29 08:00:00|709.85|706.85|714.46|711.46|717.23|714.23|709.81|706.81|5592
1609232400000|2020-12-29 09:00:00|714.47|711.47|723.55|720.55|728.37|725.37|711.96|708.96|6007
1609236000000|2020-12-29 10:00:00|723.54|720.54|730.43|727.43|733.7|730.7|722.7|719.7|7407
1609239600000|2020-12-29 11:00:00|730.4|727.4|731.57|728.57|734.69|731.69|721.38|718.38|8113
1609243200000|2020-12-29 12:00:00|731.58|728.58|729.81|726.81|740.23|737.23|727.42|724.42|9505
1609246800000|2020-12-29 13:00:00|729.82|726.82|730.62|727.62|735.12|732.12|726.7|723.7|8299
1609250400000|2020-12-29 14:00:00|730.61|727.61|722.8|719.8|731.53|728.53|720.88|717.88|9473
1609254000000|2020-12-29 15:00:00|722.79|719.79|719.82|716.82|727.05|724.05|715.93|712.93|9483
1609257600000|2020-12-29 16:00:00|719.85|716.85|715.77|712.77|720.11|717.11|705.62|702.62|10780
1609261200000|2020-12-29 17:00:00|715.85|712.85|721.68|718.68|721.82|718.82|710.02|707.02|9596
1609264800000|2020-12-29 18:00:00|721.66|718.66|722.62|719.62|726.27|723.27|720.84|717.84|7907
1609268400000|2020-12-29 19:00:00|722.58|719.58|731.56|728.56|732.85|729.85|722.13|719.13|7488
1609272000000|2020-12-29 20:00:00|731.53|728.53|730.02|727.02|732.84|729.84|722.9|719.9|8172
1609275600000|2020-12-29 21:00:00|730.05|727.05|726.2|723.2|732.72|729.72|723.76|720.76|7712
1609279200000|2020-12-29 22:00:00|726.21|723.21|730.68|727.68|731.32|728.32|725.17|722.17|5765
1609282800000|2020-12-29 23:00:00|730.69|727.69|733.26|730.26|737.75|734.75|726.18|723.18|6639
1609286400000|2020-12-30 00:00:00|733.28|730.28|742.75|739.75|747.94|744.94|733.18|730.18|9164
1609290000000|2020-12-30 01:00:00|742.71|739.71|738.87|735.87|745.44|742.44|736.28|733.28|8170
1609293600000|2020-12-30 02:00:00|738.85|735.85|741.15|738.15|742.78|739.78|735.01|732.01|8367
1609297200000|2020-12-30 03:00:00|741.11|738.11|734.62|731.62|743.96|740.96|731.95|728.95|8221
1609300800000|2020-12-30 04:00:00|734.7|731.7|731.57|728.57|737.66|734.66|726.65|723.65|8717
1609304400000|2020-12-30 05:00:00|731.56|728.56|732.69|729.69|734.68|731.68|729.76|726.76|7563
1609308000000|2020-12-30 06:00:00|732.66|729.66|738.16|735.16|741.37|738.37|729.85|726.85|9255
1609311600000|2020-12-30 07:00:00|738.17|735.17|734.58|731.58|744.3|741.3|734.56|731.56|8952
1609315200000|2020-12-30 08:00:00|734.56|731.56|729.87|726.87|738.33|735.33|728.34|725.34|8915
1609318800000|2020-12-30 09:00:00|729.86|726.86|727.05|724.05|729.86|726.86|718.64|715.64|8447
1609322400000|2020-12-30 10:00:00|727.03|724.03|730.64|727.64|734.31|731.31|726.08|723.08|6660
1609326000000|2020-12-30 11:00:00|730.63|727.63|726.84|723.84|731.27|728.27|722.76|719.76|7891
1609329600000|2020-12-30 12:00:00|726.83|723.83|724.26|721.26|727.63|724.63|721.3|718.3|7767
1609333200000|2020-12-30 13:00:00|724.24|721.24|726.15|723.15|730.77|727.77|722.98|719.98|7628
1609336800000|2020-12-30 14:00:00|726.19|723.19|736.15|733.15|737.6|734.6|725.91|722.91|7659
1609340400000|2020-12-30 15:00:00|736.17|733.17|735.56|732.56|737.2|734.2|732.84|729.84|7720
1609344000000|2020-12-30 16:00:00|735.55|732.55|735.15|732.15|739.43|736.43|729.27|726.27|8259
1609347600000|2020-12-30 17:00:00|735.14|732.14|737.87|734.87|739.45|736.45|732.09|729.09|7396
1609351200000|2020-12-30 18:00:00|737.86|734.86|743.7|740.7|744.06|741.06|734.61|731.61|7413
1609354800000|2020-12-30 19:00:00|743.68|740.68|755|752|759.67|756.67|743.36|740.36|10331
1609358400000|2020-12-30 20:00:00|755.01|752.01|753.61|750.61|756.67|753.67|749.71|746.71|9132
1609362000000|2020-12-30 21:00:00|753.69|750.69|749.86|746.86|757.34|754.34|745.55|742.55|8488
1609365600000|2020-12-30 22:00:00|749.87|746.87|746.79|743.79|752.51|749.51|745.01|742.01|6517
1609369200000|2020-12-30 23:00:00|746.88|743.88|753.93|750.93|755.91|752.91|746.88|743.88|7321
1609372800000|2020-12-31 00:00:00|753.94|750.94|747.24|744.24|756.92|753.92|746.98|743.98|8112
1609376400000|2020-12-31 01:00:00|747.22|744.22|739.04|736.04|748.31|745.31|731.04|728.04|9668
1609380000000|2020-12-31 02:00:00|739.02|736.02|740.2|737.2|743.84|740.84|736.96|733.96|7057
1609383600000|2020-12-31 03:00:00|740.19|737.19|744.98|741.98|745.67|742.67|737.71|734.71|7421
1609387200000|2020-12-31 04:00:00|744.99|741.99|744.5|741.5|748.45|745.45|742.05|739.05|7069
1609390800000|2020-12-31 05:00:00|744.48|741.48|742.8|739.8|744.79|741.79|738.33|735.33|6911
1609394400000|2020-12-31 06:00:00|742.9|739.9|744|741|746.27|743.27|742.36|739.36|7563
1609398000000|2020-12-31 07:00:00|743.99|740.99|751.24|748.24|756.8|753.8|743.99|740.99|8880
1609401600000|2020-12-31 08:00:00|751.26|748.26|747.04|744.04|751.61|748.61|744.32|741.32|7605
1609405200000|2020-12-31 09:00:00|747.06|744.06|748.09|745.09|749.56|746.56|739.23|736.23|8307
1609408800000|2020-12-31 10:00:00|748.1|745.1|753.21|750.21|754.53|751.53|746.88|743.88|7395
1609412400000|2020-12-31 11:00:00|753.2|750.2|747.04|744.04|753.2|750.2|746.62|743.62|7397
1609416000000|2020-12-31 12:00:00|746.96|743.96|736.86|733.86|749.25|746.25|733.07|730.07|9532
1609419600000|2020-12-31 13:00:00|736.87|733.87|735.46|732.46|738.09|735.09|725.48|722.48|9704
1609423200000|2020-12-31 14:00:00|735.47|732.47|733.16|730.16|735.7|732.7|726.43|723.43|9059
1609426800000|2020-12-31 15:00:00|733.12|730.12|738.07|735.07|740.68|737.68|732.64|729.64|7625
1609430400000|2020-12-31 16:00:00|738.09|735.09|729.26|726.26|738.73|735.73|726.99|723.99|9155
1609434000000|2020-12-31 17:00:00|729.25|726.25|739.13|736.13|744.48|741.48|728.66|725.66|8265
1609437600000|2020-12-31 18:00:00|739.12|736.12|742.28|739.28|742.8|739.8|737.36|734.36|6956
1609441200000|2020-12-31 19:00:00|742.27|739.27|740.88|737.88|744.31|741.31|739.91|736.91|6227
1609444800000|2020-12-31 20:00:00|740.86|737.86|746.4|743.4|746.6|743.6|740.38|737.38|5906
1609448400000|2020-12-31 21:00:00|746.43|743.43|740.27|737.27|747.31|744.31|738.83|735.83|7285
1609574400000|2021-01-02 08:00:00|739.96|736.96|737.27|734.27|741.18|738.18|732.15|729.15|6423
1609578000000|2021-01-02 09:00:00|737.23|734.23|728.37|725.37|737.54|734.54|727.83|724.83|7544
1609581600000|2021-01-02 10:00:00|728.35|725.35|731.53|728.53|736.49|733.49|726.38|723.38|7814
1609585200000|2021-01-02 11:00:00|731.51|728.51|732.87|729.87|734.23|731.23|730.66|727.66|5778
1609588800000|2021-01-02 12:00:00|732.86|729.86|754.85|751.85|758.83|755.83|731.56|728.56|9814
1609592400000|2021-01-02 13:00:00|754.89|751.89|770.57|767.57|774.92|771.92|752.54|749.54|10961
1609596000000|2021-01-02 14:00:00|770.64|767.64|763.65|760.65|773.06|770.06|757.82|754.82|9286
1609599600000|2021-01-02 15:00:00|763.67|760.67|771.54|768.54|771.65|768.65|763.66|760.66|7676
1609603200000|2021-01-02 16:00:00|771.53|768.53|783.74|780.74|784.33|781.33|768.48|765.48|10711
1609606800000|2021-01-02 17:00:00|783.72|780.72|782.3|779.3|786.21|783.21|777.68|774.68|8958
1609610400000|2021-01-02 18:00:00|782.31|779.31|782.01|779.01|785.91|782.91|775.45|772.45|8186
1609614000000|2021-01-02 19:00:00|782.03|779.03|787.22|784.22|789.65|786.65|780.36|777.36|7959
1609617600000|2021-01-02 20:00:00|787.26|784.26|760.66|757.66|787.9|784.9|757.07|754.07|11113
1609621200000|2021-01-02 21:00:00|760.58|757.58|770.55|767.55|771.79|768.79|754.82|751.82|9462
1609624800000|2021-01-02 22:00:00|770.57|767.57|773.94|770.94|776.33|773.33|767.27|764.27|5274
1609628400000|2021-01-02 23:00:00|773.95|770.95|776.53|773.53|779.3|776.3|766.78|763.78|9422
1609632000000|2021-01-03 00:00:00|776.55|773.55|777.87|774.87|780.56|777.56|773.03|770.03|8775
1609635600000|2021-01-03 01:00:00|777.86|774.86|778.9|775.9|780.68|777.68|774.91|771.91|7097
1609639200000|2021-01-03 02:00:00|778.85|775.85|781.13|778.13|783.68|780.68|777.94|774.94|6302
1609642800000|2021-01-03 03:00:00|781.14|778.14|774.68|771.68|781.35|778.35|773.88|770.88|6229
1609646400000|2021-01-03 04:00:00|774.69|771.69|779.9|776.9|780.3|777.3|771.43|768.43|7033
1609650000000|2021-01-03 05:00:00|779.88|776.88|788.19|785.19|791.73|788.73|779|776|10387
1609653600000|2021-01-03 06:00:00|788.2|785.2|801.27|798.27|801.76|798.76|786.17|783.17|9170
1609657200000|2021-01-03 07:00:00|801.25|798.25|801.66|798.66|806.94|803.94|797.5|794.5|9459
1609660800000|2021-01-03 08:00:00|801.7|798.7|815.62|812.62|815.91|812.91|793.6|790.6|7845
1609664400000|2021-01-03 09:00:00|818.42|815.42|820.79|817.79|826.62|823.62|815.78|812.78|10632
1609668000000|2021-01-03 10:00:00|820.8|817.8|827.54|824.54|830.7|827.7|819.42|816.42|10943
1609671600000|2021-01-03 11:00:00|827.52|824.52|831.88|828.88|833.61|830.61|826.62|823.62|9818
1609675200000|2021-01-03 12:00:00|831.89|828.89|833.82|830.82|837.8|834.8|828.99|825.99|9618
1609678800000|2021-01-03 13:00:00|833.85|830.85|876.56|873.56|887.71|884.25|833.82|830.82|10434
1609682400000|2021-01-03 14:00:00|876.54|873.54|914.8|911.8|923.2|920.2|866.26|863.26|12374
1609686000000|2021-01-03 15:00:00|914.85|911.85|919.87|916.87|920.53|917.53|885|882|12061
1609689600000|2021-01-03 16:00:00|919.9|916.9|935.33|932.33|978.31|975.31|919.17|916.17|12834
1609693200000|2021-01-03 17:00:00|934.95|931.95|937.42|934.42|956.49|953.49|919.39|915.76|12716
1609696800000|2021-01-03 18:00:00|937.41|934.41|918.41|915.41|942.82|939.82|892.63|889.63|12339
1609700400000|2021-01-03 19:00:00|918.45|915.45|921.9|918.9|924.53|921.53|901.95|898.95|11348
1609704000000|2021-01-03 20:00:00|921.92|918.92|948.7|945.7|965.68|962.68|921.61|918.61|12293
1609707600000|2021-01-03 21:00:00|948.76|945.76|952.37|949.37|957.81|954.81|938.84|935.84|11271
1609711200000|2021-01-03 22:00:00|952.34|949.34|994.58|991.58|999.33|996.33|948.08|945.08|11081
1609714800000|2021-01-03 23:00:00|994.59|991.59|979.37|976.37|1013.49|1010.49|961.07|958.07|12493
1609718400000|2021-01-04 00:00:00|979.28|976.28|978.78|975.78|996.39|993.39|957.9|954.9|12203
1609722000000|2021-01-04 01:00:00|978.92|975.92|969.64|966.64|981.31|978.31|959.15|956.15|11961
1609725600000|2021-01-04 02:00:00|969.61|966.61|981.65|978.65|983.34|980.34|965.28|962.28|11214
1609729200000|2021-01-04 03:00:00|981.86|978.86|1025.04|1022.04|1028.45|1025.45|981.43|978.43|11911
1609732800000|2021-01-04 04:00:00|1025.03|1022.03|1032.63|1027.63|1039.59|1034.59|1019.07|1014.07|12137
1609736400000|2021-01-04 05:00:00|1032.65|1027.65|1089.48|1086.48|1098.9|1095.9|1022.39|1017.39|12810
1609740000000|2021-01-04 06:00:00|1089.5|1086.5|1111.84|1108.84|1168.55|1165.55|1083.49|1080.49|13381
1609743600000|2021-01-04 07:00:00|1111.86|1108.86|1048.13|1045.13|1124.4|1121.4|1028.49|1024.69|13295
1609747200000|2021-01-04 08:00:00|1048.15|1045.15|1024.11|1021.11|1080.89|1077.89|987.12|984.12|13216
1609750800000|2021-01-04 09:00:00|1024.14|1021.14|970.32|967.32|1030.19|1027.19|915.93|912.93|13208
1609754400000|2021-01-04 10:00:00|970.34|967.34|965.85|962.85|983.51|980.51|892.49|889.49|12882
1609758000000|2021-01-04 11:00:00|965.78|962.78|978.35|975.35|980.73|977.73|935.19|932.19|12155
1609761600000|2021-01-04 12:00:00|978.37|975.37|1021.12|1018.12|1032.32|1029.32|958.56|955.56|11898
1609765200000|2021-01-04 13:00:00|1021.11|1018.11|1013.55|1010.55|1021.3|1018.3|978.56|975.56|12164
1609768800000|2021-01-04 14:00:00|1013.58|1010.58|1046.5|1043.5|1047.84|1044.84|1006.36|1003.36|11913
1609772400000|2021-01-04 15:00:00|1046.48|1043.48|1042.96|1039.96|1059.51|1056.51|1031.33|1028.33|11837
1609776000000|2021-01-04 16:00:00|1042.93|1039.93|1012.7|1009.7|1049.53|1046.53|985.23|982.23|12369
1609779600000|2021-01-04 17:00:00|1012.71|1009.71|1000.97|997.97|1027.66|1024.66|988.66|985.66|12289
1609783200000|2021-01-04 18:00:00|1000.95|997.95|1016.89|1013.89|1026.49|1023.49|1000.68|997.68|11760
1609786800000|2021-01-04 19:00:00|1016.88|1013.88|1044.85|1041.85|1048.83|1045.83|1014.63|1011.63|11444
1609790400000|2021-01-04 20:00:00|1044.86|1041.86|1022.22|1019.22|1051.57|1048.57|1020.29|1017.29|11309
1609794000000|2021-01-04 21:00:00|1022.06|1019.06|1008.82|1005.82|1038.47|1035.47|995.44|992.44|11901
1609797600000|2021-01-04 22:00:00|1008.69|1005.69|1015.78|1012.78|1025.8|1022.8|1006.34|1003.34|9020
1609801200000|2021-01-04 23:00:00|1015.82|1012.82|1043.97|1040.97|1047.37|1044.37|1003.96|1000.96|11956
1609804800000|2021-01-05 00:00:00|1044|1041|1097.53|1094.53|1135.9|1132.9|1043.74|1040.74|12933
1609808400000|2021-01-05 01:00:00|1097.54|1094.54|1117.12|1114.12|1117.94|1114.94|1069.31|1066.31|13037
1609812000000|2021-01-05 02:00:00|1117.13|1114.13|1081.52|1078.52|1118.79|1115.79|1072.11|1069.11|12471
1609815600000|2021-01-05 03:00:00|1081.6|1078.6|1004.5|1001.5|1090.18|1087.18|998.8|995.8|12866
1609819200000|2021-01-05 04:00:00|1004.22|1001.22|1005.86|1002.86|1032.16|1029.16|990.95|987.95|12711
1609822800000|2021-01-05 05:00:00|1005.8|1002.8|991.87|988.87|1025.12|1022.12|977.49|974.49|12835
1609826400000|2021-01-05 06:00:00|991.86|988.86|1017.37|1014.37|1023.26|1020.26|981.69|978.69|12399
1609830000000|2021-01-05 07:00:00|1017.4|1014.4|1005.29|1002.29|1026.14|1023.14|1003.01|1000.01|11448
1609833600000|2021-01-05 08:00:00|1005.26|1002.26|1028.69|1025.69|1046.05|1043.05|1005.26|1002.26|11952
1609837200000|2021-01-05 09:00:00|1028.68|1025.68|1037.64|1034.64|1051.78|1048.78|1026.31|1023.31|11786
1609840800000|2021-01-05 10:00:00|1037.63|1034.63|1030.28|1027.28|1044|1041|1017.92|1014.92|11479
1609844400000|2021-01-05 11:00:00|1030.29|1027.29|1044.34|1041.34|1045.2|1042.2|1026.52|1023.52|11001
1609848000000|2021-01-05 12:00:00|1044.42|1041.42|1031.45|1028.45|1057.11|1054.11|1030.43|1027.43|11918
1609851600000|2021-01-05 13:00:00|1031.47|1028.47|1026.97|1023.97|1043.46|1040.46|1026.43|1023.43|11210
1609855200000|2021-01-05 14:00:00|1026.99|1023.99|1050.89|1047.89|1051.74|1048.74|1005.1|1002.1|12149
1609858800000|2021-01-05 15:00:00|1051.03|1048.03|1056.14|1053.14|1067.16|1064.16|1041.47|1038.47|11598
1609862400000|2021-01-05 16:00:00|1056.15|1053.15|1069.13|1066.13|1086.25|1083.25|1041.32|1038.32|11755
1609866000000|2021-01-05 17:00:00|1069.24|1066.24|1085.11|1082.11|1087.99|1084.99|1064.76|1061.76|11201
1609869600000|2021-01-05 18:00:00|1085.2|1082.2|1078.66|1075.66|1098.25|1095.25|1077.06|1074.06|11815
1609873200000|2021-01-05 19:00:00|1078.65|1075.65|1101.75|1098.75|1111.79|1108.79|1050.53|1047.53|12539
1609876800000|2021-01-05 20:00:00|1101.62|1098.62|1103.79|1100.79|1107.76|1104.76|1083.78|1080.78|12056
1609880400000|2021-01-05 21:00:00|1103.77|1100.77|1086.66|1083.66|1107.66|1104.66|1079.62|1076.62|11766
1609884000000|2021-01-05 22:00:00|1086.67|1083.67|1114.15|1111.15|1126.93|1123.93|1086.67|1083.67|9925
1609887600000|2021-01-05 23:00:00|1114.14|1111.14|1104.89|1101.89|1120.53|1117.53|1088.01|1085.01|12081
1609891200000|2021-01-06 00:00:00|1104.93|1101.93|1084.65|1081.65|1115.3|1112.3|1068.31|1065.31|12391
1609894800000|2021-01-06 01:00:00|1084.61|1081.61|1075.26|1072.26|1089.66|1086.66|1061.44|1058.44|11603
1609898400000|2021-01-06 02:00:00|1075.25|1072.25|1081.44|1078.44|1089.99|1086.99|1075.25|1072.25|10955
1609902000000|2021-01-06 03:00:00|1081.45|1078.45|1080.79|1077.79|1086.02|1083.02|1067.05|1064.05|8640
1609905600000|2021-01-06 04:00:00|1080.75|1077.75|1125.06|1122.06|1138.69|1135.69|1077.63|1074.63|12237
1609909200000|2021-01-06 05:00:00|1125.05|1122.05|1107.22|1104.22|1131.46|1128.46|1093.58|1090.58|12075
1609912800000|2021-01-06 06:00:00|1107.14|1104.14|1119.08|1116.08|1123.46|1120.46|1103.83|1100.83|11195
1609916400000|2021-01-06 07:00:00|1119.1|1116.1|1111.6|1108.6|1128.46|1125.46|1097.35|1094.35|11241
1609920000000|2021-01-06 08:00:00|1111.67|1108.67|1113.97|1110.97|1127.63|1124.63|1096.06|1093.06|11111
1609923600000|2021-01-06 09:00:00|1113.94|1110.94|1103.1|1100.1|1114.76|1111.76|1094.63|1091.63|11265
1609927200000|2021-01-06 10:00:00|1103.13|1100.13|1119.46|1116.46|1123.22|1120.22|1101.66|1098.66|10765
1609930800000|2021-01-06 11:00:00|1119.44|1116.44|1157.01|1154.01|1169.93|1166.93|1116.19|1113.19|12534
1609934400000|2021-01-06 12:00:00|1157.09|1154.09|1148.93|1145.93|1163.17|1160.17|1129.8|1126.8|11899
1609938000000|2021-01-06 13:00:00|1148.95|1145.95|1139.82|1136.82|1153.03|1150.03|1126.62|1123.62|11663
1609941600000|2021-01-06 14:00:00|1139.83|1136.83|1138.72|1135.72|1152.02|1149.02|1130.43|1127.43|10115
1609945200000|2021-01-06 15:00:00|1138.64|1135.64|1148.63|1145.63|1159.28|1156.28|1136.55|1133.55|10042
1609948800000|2021-01-06 16:00:00|1148.68|1145.68|1176.62|1173.62|1197.55|1194.55|1148.68|1145.68|12054
1609952400000|2021-01-06 17:00:00|1176.65|1173.65|1197.23|1194.23|1213.54|1210.54|1175.26|1172.26|12106
1609956000000|2021-01-06 18:00:00|1197.27|1194.27|1196.63|1193.63|1214.03|1211.03|1190.02|1187.02|11472
1609959600000|2021-01-06 19:00:00|1196.67|1193.67|1165.06|1162.06|1210.28|1207.28|1162.03|1159.03|11833
1609963200000|2021-01-06 20:00:00|1164.93|1161.93|1202.17|1199.17|1212.32|1209.32|1122.77|1119.77|13041
1609966800000|2021-01-06 21:00:00|1202.27|1199.27|1185.33|1182.33|1205.97|1202.97|1178.76|1175.76|12420
1609970400000|2021-01-06 22:00:00|1185.3|1182.3|1182.76|1179.76|1199|1196|1178.69|1175.69|8913
1609974000000|2021-01-06 23:00:00|1182.68|1179.68|1212.71|1209.71|1216.83|1213.83|1181.18|1178.18|11565
1609977600000|2021-01-07 00:00:00|1213.34|1210.34|1204.74|1201.74|1225.11|1222.11|1193.1|1190.1|12448
1609981200000|2021-01-07 01:00:00|1204.75|1201.75|1205.41|1202.41|1215.59|1212.59|1202.08|1199.08|11709
1609984800000|2021-01-07 02:00:00|1205.44|1202.44|1201.31|1198.31|1210.01|1207.01|1184.76|1181.76|11368
1609988400000|2021-01-07 03:00:00|1201.29|1198.29|1219.63|1216.63|1229.83|1226.83|1199.27|1196.27|11746
1609992000000|2021-01-07 04:00:00|1219.56|1216.56|1216.49|1213.49|1221.74|1218.74|1207.43|1204.43|10845
1609995600000|2021-01-07 05:00:00|1216.53|1213.53|1214|1211|1223.54|1220.54|1209.67|1206.67|10547
1609999200000|2021-01-07 06:00:00|1214.1|1211.1|1203.8|1200.8|1217.47|1214.47|1190.71|1187.71|10483
1610002800000|2021-01-07 07:00:00|1203.79|1200.79|1189.45|1186.45|1209.62|1206.62|1184.94|1181.94|10427
1610006400000|2021-01-07 08:00:00|1189.48|1186.48|1198.82|1195.82|1202.32|1199.32|1162.91|1159.91|10547
1610010000000|2021-01-07 09:00:00|1198.84|1195.84|1207.93|1204.93|1207.93|1204.93|1184.37|1181.37|10201
1610013600000|2021-01-07 10:00:00|1207.97|1204.97|1186.56|1183.56|1208.04|1205.04|1185.26|1182.26|10332
1610017200000|2021-01-07 11:00:00|1186.55|1183.55|1204.97|1201.97|1208.23|1205.23|1186.54|1183.54|10568
1610020800000|2021-01-07 12:00:00|1204.98|1201.98|1230.78|1227.78|1231.06|1228.06|1201.47|1198.47|11305
1610024400000|2021-01-07 13:00:00|1230.48|1227.48|1223.11|1220.11|1234.14|1231.14|1214.67|1211.67|11093
1610028000000|2021-01-07 14:00:00|1223.14|1220.14|1227.68|1224.68|1232.51|1229.51|1219.34|1216.34|10650
1610031600000|2021-01-07 15:00:00|1227.75|1224.75|1253.21|1250.21|1254.37|1251.37|1220.15|1217.15|10885
1610035200000|2021-01-07 16:00:00|1253.41|1250.41|1266.54|1263.54|1280.25|1277.25|1243.86|1240.86|11853
1610038800000|2021-01-07 17:00:00|1266.56|1263.56|1273.71|1270.71|1276.22|1273.22|1261.81|1258.81|11275
1610042400000|2021-01-07 18:00:00|1273.74|1270.74|1224.4|1221|1292.46|1289.46|1154.82|1151.82|12001
1610046000000|2021-01-07 19:00:00|1224.55|1221.15|1236.24|1233.24|1242.9|1239.64|1174.72|1170.84|11295
1610049600000|2021-01-07 20:00:00|1236.22|1233.22|1245.73|1242.73|1247.75|1244.75|1225.72|1222.72|11820
1610053200000|2021-01-07 21:00:00|1245.76|1242.76|1255.91|1252.91|1269.78|1266.78|1245.13|1242.13|11087
1610056800000|2021-01-07 22:00:00|1256.03|1253.03|1247.03|1244.03|1261.42|1258.42|1240.8|1237.8|9080
1610060400000|2021-01-07 23:00:00|1246.88|1243.88|1228.1|1225.1|1247.65|1244.65|1205.75|1202.75|11976
1610064000000|2021-01-08 00:00:00|1228.09|1225.09|1187.01|1184.01|1234.8|1231.8|1186.84|1183.84|11586
1610067600000|2021-01-08 01:00:00|1186.98|1183.98|1186.6|1183.6|1201.97|1198.97|1163.45|1160.45|12108
1610071200000|2021-01-08 02:00:00|1186.57|1183.57|1113.94|1110.94|1188.03|1185.03|1068.24|1065.24|12795
1610074800000|2021-01-08 03:00:00|1113.95|1110.95|1153.82|1150.82|1163.08|1160.08|1108.57|1105.57|11836
1610078400000|2021-01-08 04:00:00|1153.93|1150.93|1172.34|1169.34|1179.65|1176.65|1145.86|1142.86|11370
1610082000000|2021-01-08 05:00:00|1172.17|1169.17|1150.54|1147.54|1175.57|1172.57|1145.63|1142.63|11471
1610085600000|2021-01-08 06:00:00|1150.51|1147.51|1177.51|1174.51|1184.11|1181.11|1128.31|1125.31|11762
1610089200000|2021-01-08 07:00:00|1177.48|1174.48|1210.06|1207.06|1215.74|1212.74|1169.79|1166.79|11566
1610092800000|2021-01-08 08:00:00|1210.48|1207.48|1202.68|1199.68|1211.42|1208.42|1187.67|1184.67|11636
1610096400000|2021-01-08 09:00:00|1202.65|1199.65|1224.16|1221.16|1224.41|1221.41|1189.34|1186.34|10792
1610100000000|2021-01-08 10:00:00|1224.17|1221.17|1254.78|1251.78|1273.15|1270.15|1219.7|1216.7|11156
1610103600000|2021-01-08 11:00:00|1254.77|1251.77|1258.35|1255.35|1268.57|1265.57|1245.58|1242.58|11512
1610107200000|2021-01-08 12:00:00|1258.36|1255.36|1253.07|1249.57|1277.04|1273.54|1231.8|1228.3|11977
1610110800000|2021-01-08 13:00:00|1253.09|1249.59|1253.36|1249.86|1259.48|1255.98|1226.44|1222.94|11678
1610114400000|2021-01-08 14:00:00|1253.35|1249.85|1260.86|1257.36|1260.96|1257.46|1241.02|1237.52|11127
1610118000000|2021-01-08 15:00:00|1260.81|1257.31|1220.44|1216.94|1267.97|1264.47|1178.86|1174.16|12331
1610121600000|2021-01-08 16:00:00|1220.48|1216.98|1230.15|1226.65|1244.83|1241.33|1205.22|1201.72|12025
1610125200000|2021-01-08 17:00:00|1230.22|1226.72|1218.56|1215.06|1238.97|1235.47|1212.66|1209.16|11091
1610128800000|2021-01-08 18:00:00|1218.49|1214.99|1185.28|1181.78|1224.14|1220.64|1175.36|1171.86|12024
1610132400000|2021-01-08 19:00:00|1185.32|1181.82|1186.72|1183.22|1204.68|1201.18|1182.51|1179.01|11398
1610136000000|2021-01-08 20:00:00|1186.85|1183.35|1147.57|1144.07|1196.25|1192.75|1145.7|1142.2|11063
1610139600000|2021-01-08 21:00:00|1147.55|1144.05|1191.59|1188.09|1193.9|1190.4|1138.84|1135.34|10187
1610179200000|2021-01-09 08:00:00|1197.09|1193.59|1211.65|1208.15|1215.72|1212.22|1188.02|1184.52|10182
1610182800000|2021-01-09 09:00:00|1211.61|1208.11|1214.71|1210.71|1224.24|1220.74|1208.65|1205.15|10099
1610186400000|2021-01-09 10:00:00|1214.7|1210.7|1222.28|1218.28|1232.71|1228.71|1208.72|1204.72|10231
1610190000000|2021-01-09 11:00:00|1222.29|1218.29|1224.47|1220.47|1240.96|1236.96|1218.96|1214.96|10710
1610193600000|2021-01-09 12:00:00|1224.49|1220.49|1227.36|1223.36|1231.57|1227.57|1216.01|1212.01|9668
1610197200000|2021-01-09 13:00:00|1227.37|1223.37|1225.36|1221.36|1232.96|1228.96|1223.41|1219.41|9475
1610200800000|2021-01-09 14:00:00|1225.35|1221.35|1228.35|1224.35|1239.58|1235.58|1225.34|1221.34|8408
1610204400000|2021-01-09 15:00:00|1228.64|1224.64|1225.12|1221.12|1231.76|1227.76|1213.57|1209.57|5565
1610208000000|2021-01-09 16:00:00|1225.1|1221.1|1205.95|1201.95|1229|1225|1200.5|1196.5|10261
1610211600000|2021-01-09 17:00:00|1205.92|1201.92|1227.14|1223.14|1229.01|1225.01|1205.58|1201.58|9190
1610215200000|2021-01-09 18:00:00|1227.15|1223.15|1229.22|1225.22|1235.43|1231.43|1224.44|1220.44|8270
1610218800000|2021-01-09 19:00:00|1229.24|1225.24|1234.27|1230.27|1241.37|1237.37|1225.85|1221.85|9208
1610222400000|2021-01-09 20:00:00|1234.28|1230.28|1277.29|1273.29|1278.69|1274.69|1224.21|1220.21|11269
1610226000000|2021-01-09 21:00:00|1277.24|1273.24|1294.87|1290.87|1300.63|1296.63|1270.8|1266.8|11458
1610229600000|2021-01-09 22:00:00|1294.95|1290.95|1294.49|1290.49|1310.68|1306.68|1284.42|1280.42|9192
1610233200000|2021-01-09 23:00:00|1294.51|1290.51|1283.18|1279.18|1299.15|1295.15|1277.52|1273.52|10883
1610236800000|2021-01-10 00:00:00|1283.09|1279.09|1294.86|1290.86|1297.91|1293.91|1283.03|1279.03|10446
1610240400000|2021-01-10 01:00:00|1294.87|1290.87|1329.12|1325.12|1340.49|1336.49|1291.28|1287.28|11026
1610244000000|2021-01-10 02:00:00|1329.08|1325.08|1344.32|1340.32|1344.85|1340.85|1318.54|1314.54|10543
1610247600000|2021-01-10 03:00:00|1344.29|1340.29|1317.6|1313.6|1347.12|1343.12|1312.51|1308.51|11269
1610251200000|2021-01-10 04:00:00|1317.56|1313.56|1324.6|1320.6|1332.85|1328.85|1312.74|1308.74|10563
1610254800000|2021-01-10 05:00:00|1324.59|1320.59|1320.94|1316.94|1333.66|1329.66|1312.8|1308.8|9782
1610258400000|2021-01-10 06:00:00|1320.96|1316.96|1330.1|1326.1|1333.24|1329.24|1319.37|1315.37|9368
1610262000000|2021-01-10 07:00:00|1330.09|1326.09|1350.06|1346.06|1351.12|1347.12|1328.39|1324.39|9945
1610265600000|2021-01-10 08:00:00|1350.03|1346.03|1334.83|1330.83|1353.3|1349.3|1325.01|1321.01|10149
1610269200000|2021-01-10 09:00:00|1334.84|1330.84|1336.36|1332.36|1350.76|1346.76|1333.94|1329.94|10068
1610272800000|2021-01-10 10:00:00|1336.34|1332.34|1323.21|1319.21|1343.51|1339.51|1299.96|1295.96|11343
1610276400000|2021-01-10 11:00:00|1323.18|1319.18|1262.96|1258.96|1323.88|1319.88|1262.9|1258.9|12871
1610280000000|2021-01-10 12:00:00|1263.23|1259.23|1294.35|1290.35|1300.39|1296.39|1247.95|1243.8|12413
1610283600000|2021-01-10 13:00:00|1294.27|1290.27|1313.82|1309.82|1327.2|1323.2|1290.68|1286.68|11483
1610287200000|2021-01-10 14:00:00|1313.83|1309.83|1299.59|1295.59|1317.66|1313.66|1287.56|1283.56|11487
1610290800000|2021-01-10 15:00:00|1299.61|1295.61|1306.87|1302.87|1316.39|1312.39|1280.44|1276.44|11614
1610294400000|2021-01-10 16:00:00|1306.93|1302.93|1301.29|1297.29|1327.08|1323.08|1299.94|1295.94|11458
1610298000000|2021-01-10 17:00:00|1301.19|1297.19|1304.33|1300.33|1308.22|1304.22|1251.35|1247.35|12397
1610301600000|2021-01-10 18:00:00|1304.32|1300.32|1284.35|1280.35|1313.08|1309.08|1277.41|1273.41|11981
1610305200000|2021-01-10 19:00:00|1284.34|1280.34|1263.05|1259.05|1297.34|1293.34|1255.65|1251.65|10763
1610308800000|2021-01-10 20:00:00|1262.86|1258.86|1260.28|1254.78|1272.25|1268.25|1164.04|1160.04|12806
1610312400000|2021-01-10 21:00:00|1260.13|1254.63|1273.71|1268.21|1275.52|1270.02|1256.64|1251.14|12358
1610316000000|2021-01-10 22:00:00|1273.68|1268.18|1275.25|1271.25|1290.21|1284.71|1264.92|1259.42|9781
1610319600000|2021-01-10 23:00:00|1275.26|1271.26|1256.77|1252.77|1279.37|1275.37|1256.76|1252.76|11375
1610323200000|2021-01-11 00:00:00|1256.74|1252.74|1219.86|1215.86|1261.88|1257.88|1209.68|1205.68|12877
1610326800000|2021-01-11 01:00:00|1220.04|1216.04|1209.67|1205.67|1231.72|1227.72|1190.1|1186.1|11730
1610330400000|2021-01-11 02:00:00|1209.53|1205.53|1186.77|1182.77|1213.55|1209.55|1172.34|1168.34|10147
1610334000000|2021-01-11 03:00:00|1186.74|1182.74|1104.45|1100.45|1197.62|1193.62|1010.25|1006.25|9753
1610337600000|2021-01-11 04:00:00|1104.58|1100.58|1114.27|1110.27|1134.04|1130.04|1050.73|1046.73|10054
1610341200000|2021-01-11 05:00:00|1114.24|1110.24|1094.16|1090.16|1130.1|1126.1|1082.33|1078.33|9911
1610344800000|2021-01-11 06:00:00|1094.13|1090.13|1023.22|1019.22|1094.13|1090.13|1011.92|1007.92|9928
1610348400000|2021-01-11 07:00:00|1023.98|1019.98|1071.79|1067.79|1081.33|1077.33|1009.02|1005.02|8454
1610352000000|2021-01-11 08:00:00|1071.85|1067.85|1110.35|1106.35|1127.31|1123.31|1050.07|1046.07|8090
1610355600000|2021-01-11 09:00:00|1110.43|1106.43|1136.09|1132.09|1136.39|1132.39|1085.37|1081.37|6390
1610359200000|2021-01-11 10:00:00|1136.13|1132.13|1113.32|1109.32|1150.08|1146.08|1110.9|1106.9|7221
1610362800000|2021-01-11 11:00:00|1113.45|1109.45|1067.14|1063.14|1118.5|1114.5|1064.89|1060.89|8450
1610366400000|2021-01-11 12:00:00|1067.23|1063.23|1073.58|1069.58|1103.26|1099.26|1042.36|1038.36|8372
1610370000000|2021-01-11 13:00:00|1073.61|1069.61|1025.57|1021.57|1078.9|1074.9|1025.57|1021.57|9934
1610373600000|2021-01-11 14:00:00|1025.09|1021.09|1039.06|1035.06|1042.69|1038.69|941.89|924.38|8731
1610377200000|2021-01-11 15:00:00|1039.09|1035.09|976.12|972.12|1047.72|1043.72|973.77|969.77|10131
1610380800000|2021-01-11 16:00:00|975.83|971.83|962.34|958.34|988.92|984.92|913.74|909.74|10146
1610384400000|2021-01-11 17:00:00|962.41|958.41|998.84|994.84|1024.22|1020.22|917.92|913.92|9389
1610388000000|2021-01-11 18:00:00|998.79|994.79|995.55|991.55|1024.82|1020.82|983.52|979.52|9100
1610391600000|2021-01-11 19:00:00|995.45|991.45|985.12|981.12|1008.13|1004.13|946.25|942.25|9214
1610395200000|2021-01-11 20:00:00|985.05|981.05|1020.23|1016.23|1022.31|1018.31|960.89|956.89|8730
1610398800000|2021-01-11 21:00:00|1020.37|1016.37|1034.51|1030.51|1046.63|1042.63|1006.57|1002.57|9446
1610402400000|2021-01-11 22:00:00|1034.52|1030.52|1060.6|1056.6|1076.02|1072.02|1025.28|1021.28|9931
1610406000000|2021-01-11 23:00:00|1060.58|1056.58|1090.53|1086.53|1095.95|1091.95|1060.58|1056.58|12293
1610409600000|2021-01-12 00:00:00|1090.55|1086.55|1063.86|1059.86|1094.23|1090.23|1042.22|1038.22|12538
1610413200000|2021-01-12 01:00:00|1063.87|1059.87|1057.8|1053.8|1085.31|1081.31|1045.56|1041.56|11513
1610416800000|2021-01-12 02:00:00|1057.95|1053.95|1070.93|1066.93|1077.68|1073.68|1046.67|1042.67|9571
1610420400000|2021-01-12 03:00:00|1070.94|1066.94|1090.78|1086.78|1090.9|1086.9|1065.31|1061.31|11255
1610424000000|2021-01-12 04:00:00|1090.81|1086.81|1098.36|1094.36|1103.11|1099.11|1079.35|1075.35|11863
1610427600000|2021-01-12 05:00:00|1098.32|1094.32|1131.83|1127.83|1131.83|1127.83|1097.56|1093.56|11751
1610431200000|2021-01-12 06:00:00|1131.84|1127.84|1140.25|1136.25|1151.59|1147.59|1125.91|1121.91|10629
1610434800000|2021-01-12 07:00:00|1140.19|1136.19|1142.84|1138.84|1152.21|1148.21|1126.38|1122.38|10982
1610438400000|2021-01-12 08:00:00|1142.82|1138.82|1118.98|1114.98|1147.04|1143.04|1108.56|1104.56|11534
1610442000000|2021-01-12 09:00:00|1118.96|1114.96|1117.35|1113.35|1128.86|1124.86|1109.7|1105.7|10873
1610445600000|2021-01-12 10:00:00|1117.28|1113.28|1085.81|1081.81|1124.06|1120.06|1069.3|1065.3|11870
1610449200000|2021-01-12 11:00:00|1085.86|1081.86|1100.48|1096.48|1107.91|1103.91|1085.68|1081.68|11567
1610452800000|2021-01-12 12:00:00|1100.49|1096.49|1088.2|1084.2|1112.05|1108.05|1084.87|1080.87|11101
1610456400000|2021-01-12 13:00:00|1088.12|1084.12|1026.87|1022.87|1098.01|1094.01|1026.31|1022.31|11996
1610460000000|2021-01-12 14:00:00|1026.72|1022.72|1036.86|1032.86|1054.38|1050.38|1008.8|1004.8|12184
1610463600000|2021-01-12 15:00:00|1036.88|1032.88|1055.22|1051.22|1067.78|1063.78|1036.88|1032.88|11837
1610467200000|2021-01-12 16:00:00|1055.18|1051.18|1108.06|1104.06|1108.1|1104.1|1055.15|1051.15|11568
1610470800000|2021-01-12 17:00:00|1108.16|1104.16|1118.76|1114.76|1126.8|1122.8|1098.45|1094.45|10628
1610474400000|2021-01-12 18:00:00|1118.71|1114.71|1105.13|1101.13|1123.63|1119.63|1093.45|1089.45|10553
1610478000000|2021-01-12 19:00:00|1104.95|1100.95|1084.37|1080.37|1105.33|1101.33|1061.3|1057.3|11406
1610481600000|2021-01-12 20:00:00|1084.28|1080.28|1082.27|1078.27|1085.61|1081.61|1061|1057|9537
1610485200000|2021-01-12 21:00:00|1082.26|1078.26|1079.44|1075.44|1087.85|1083.85|1054.31|1050.31|8457
1610488800000|2021-01-12 22:00:00|1079.39|1075.39|1053.35|1049.35|1087.95|1083.95|1043.85|1039.85|6594
1610492400000|2021-01-12 23:00:00|1053.36|1049.36|1051.51|1047.51|1053.71|1049.71|1026.69|1022.69|10304
1610496000000|2021-01-13 00:00:00|1051.52|1047.52|989.83|985.83|1051.59|1047.59|988.28|984.28|10490
1610499600000|2021-01-13 01:00:00|989.95|985.95|1032.69|1028.69|1038.02|1034.02|989.95|985.95|10319
1610503200000|2021-01-13 02:00:00|1032.62|1028.62|1031.59|1027.59|1049.17|1045.17|1016.53|1012.53|9969
1610506800000|2021-01-13 03:00:00|1031.57|1027.57|1047.17|1043.17|1059.65|1055.65|1029.62|1025.62|9783
1610510400000|2021-01-13 04:00:00|1047.21|1043.21|1024.26|1020.26|1049.02|1045.02|1020.33|1016.33|11129
1610514000000|2021-01-13 05:00:00|1024.32|1020.32|1037.31|1033.31|1037.46|1033.46|1012.41|1008.41|11629
1610517600000|2021-01-13 06:00:00|1037.26|1033.26|1046.25|1042.25|1054.6|1050.6|1034.03|1030.03|11430
1610521200000|2021-01-13 07:00:00|1046.27|1042.27|1076.79|1072.79|1081.98|1077.98|1044.02|1040.02|11409
1610524800000|2021-01-13 08:00:00|1076.99|1072.99|1061.04|1057.04|1078.17|1074.17|1056.38|1052.38|11563
1610528400000|2021-01-13 09:00:00|1060.97|1056.97|1062.08|1058.08|1078.59|1074.59|1056.01|1052.01|11210
1610532000000|2021-01-13 10:00:00|1062.06|1058.06|1081.33|1077.33|1096.78|1092.78|1062.03|1058.03|11886
1610535600000|2021-01-13 11:00:00|1081.39|1077.39|1062.78|1058.78|1087.45|1083.45|1059.94|1055.94|11697
1610539200000|2021-01-13 12:00:00|1062.8|1058.8|1058.83|1054.83|1066.9|1062.9|1047.44|1043.44|11071
1610542800000|2021-01-13 13:00:00|1058.84|1054.84|1068.44|1064.44|1071.92|1067.92|1053.13|1049.13|11060
1610546400000|2021-01-13 14:00:00|1068.48|1064.48|1056.47|1052.47|1085.15|1081.15|1054.25|1050.25|11067
1610550000000|2021-01-13 15:00:00|1056.81|1052.81|1071.57|1067.57|1075.47|1071.47|1051.74|1047.74|10502
1610553600000|2021-01-13 16:00:00|1071.35|1067.35|1074.24|1070.24|1078.98|1074.98|1062.61|1058.61|10526
1610557200000|2021-01-13 17:00:00|1074.21|1070.21|1075.61|1071.61|1081.14|1077.14|1069.28|1065.28|10087
1610560800000|2021-01-13 18:00:00|1075.64|1071.64|1105.22|1101.22|1110.01|1106.01|1073.28|1069.28|10522
1610564400000|2021-01-13 19:00:00|1105.19|1101.19|1104.44|1100.44|1110.6|1106.6|1098.14|1094.14|9808
1610568000000|2021-01-13 20:00:00|1104.43|1100.43|1113.22|1109.22|1120.88|1116.88|1094.49|1090.49|10606
1610571600000|2021-01-13 21:00:00|1113.06|1109.06|1128.52|1124.52|1129.92|1125.92|1104.66|1100.66|10548
1610575200000|2021-01-13 22:00:00|1128.62|1124.62|1119.78|1115.78|1138.94|1134.94|1111.47|1107.47|8625
1610578800000|2021-01-13 23:00:00|1119.93|1115.93|1132.73|1128.73|1137.69|1133.69|1119.93|1115.93|10212
1610582400000|2021-01-14 00:00:00|1133.02|1129.02|1136.4|1132.4|1150.44|1146.44|1131.97|1127.97|11444
1610586000000|2021-01-14 01:00:00|1136.42|1132.42|1117.41|1113.41|1136.89|1132.89|1117.28|1113.28|11113
1610589600000|2021-01-14 02:00:00|1117.47|1113.47|1115.26|1111.26|1123.26|1119.26|1108.66|1104.66|9959
1610593200000|2021-01-14 03:00:00|1115.25|1111.25|1098.61|1094.61|1117.13|1113.13|1093.61|1089.61|10441
1610596800000|2021-01-14 04:00:00|1098.54|1094.54|1111.42|1107.42|1112.37|1108.37|1089.16|1085.16|10956
1610600400000|2021-01-14 05:00:00|1111.41|1107.41|1112.35|1108.35|1117.66|1113.66|1103.39|1099.39|10111
1610604000000|2021-01-14 06:00:00|1112.36|1108.36|1123.55|1119.55|1130.96|1126.96|1109.16|1105.16|10567
1610607600000|2021-01-14 07:00:00|1123.54|1119.54|1151.04|1147.04|1164.18|1160.18|1120.18|1116.18|11497
1610611200000|2021-01-14 08:00:00|1151.02|1147.02|1159.69|1155.69|1173.73|1169.73|1150.66|1146.66|10909
1610614800000|2021-01-14 09:00:00|1159.7|1155.7|1149.17|1145.17|1162.96|1158.96|1144.95|1140.95|10779
1610618400000|2021-01-14 10:00:00|1149.21|1145.21|1170.52|1166.52|1171.6|1167.6|1147.95|1143.95|10706
1610622000000|2021-01-14 11:00:00|1170.5|1166.5|1168.84|1164.84|1176.87|1172.87|1159.62|1155.62|10305
1610625600000|2021-01-14 12:00:00|1168.88|1164.88|1171.49|1167.49|1173.65|1169.65|1151.38|1147.38|10734
1610629200000|2021-01-14 13:00:00|1171.45|1167.45|1196.28|1192.28|1199.21|1195.21|1168.45|1164.45|11397
1610632800000|2021-01-14 14:00:00|1196.23|1192.23|1211.18|1207.18|1218.39|1214.39|1191.17|1187.17|11606
1610636400000|2021-01-14 15:00:00|1211.2|1207.2|1214.45|1210.45|1222.38|1218.38|1198.34|1194.34|11594
1610640000000|2021-01-14 16:00:00|1214.44|1210.44|1225.48|1221.48|1248.43|1244.43|1214.44|1210.44|11660
1610643600000|2021-01-14 17:00:00|1225.49|1221.49|1220.44|1216.44|1244.01|1240.01|1218.33|1214.33|11210
1610647200000|2021-01-14 18:00:00|1220.36|1216.36|1211.34|1207.34|1228.97|1224.97|1205.97|1201.97|10158
1610650800000|2021-01-14 19:00:00|1211.3|1207.3|1233.08|1229.08|1233.97|1229.97|1211.3|1207.3|10100
1610654400000|2021-01-14 20:00:00|1233.04|1229.04|1208.52|1204.52|1235.28|1231.28|1208.52|1204.52|9827
1610658000000|2021-01-14 21:00:00|1208.36|1204.36|1189|1185|1214.37|1210.37|1163.11|1159.11|11436
1610661600000|2021-01-14 22:00:00|1189.01|1185.01|1200.86|1196.86|1203.49|1199.49|1179.12|1175.12|8342
1610665200000|2021-01-14 23:00:00|1200.87|1196.87|1232.71|1228.71|1236.24|1232.24|1199.17|1195.17|10331
1610668800000|2021-01-15 00:00:00|1232.67|1228.67|1237.82|1233.82|1257.23|1253.23|1227.24|1223.24|11508
1610672400000|2021-01-15 01:00:00|1237.79|1233.79|1231.36|1227.36|1254.53|1250.53|1226.19|1222.19|10881
1610676000000|2021-01-15 02:00:00|1231.34|1227.34|1240.49|1236.49|1242.45|1238.45|1218.34|1214.34|11061
1610679600000|2021-01-15 03:00:00|1240.46|1236.46|1220.23|1216.23|1242.24|1238.24|1202.55|1198.55|11375
1610683200000|2021-01-15 04:00:00|1220.2|1216.2|1209.73|1205.73|1223.02|1219.02|1207.27|1203.27|11426
1610686800000|2021-01-15 05:00:00|1209.76|1205.76|1186.77|1182.77|1229.46|1225.46|1186.53|1182.53|10582
1610690400000|2021-01-15 06:00:00|1186.76|1182.76|1200.46|1196.46|1200.53|1196.53|1177.32|1173.32|11248
1610694000000|2021-01-15 07:00:00|1200.18|1196.18|1240.9|1236.9|1243.85|1239.85|1190.73|1186.73|11307
1610697600000|2021-01-15 08:00:00|1240.99|1236.99|1218.53|1214.53|1248.1|1244.1|1217.2|1213.2|11428
1610701200000|2021-01-15 09:00:00|1218.6|1214.6|1233.05|1229.05|1236.1|1232.1|1207.42|1203.42|11189
1610704800000|2021-01-15 10:00:00|1232.91|1228.91|1235.4|1231.4|1240.6|1236.6|1224.48|1220.48|10428
1610708400000|2021-01-15 11:00:00|1235.39|1231.39|1226.72|1222.72|1239.45|1235.45|1221.42|1217.42|11498
1610712000000|2021-01-15 12:00:00|1226.69|1222.69|1222.53|1218.53|1230.84|1226.84|1197.87|1193.87|12150
1610715600000|2021-01-15 13:00:00|1222.54|1218.54|1222.31|1218.31|1226.35|1222.35|1209.33|1205.33|11658
1610719200000|2021-01-15 14:00:00|1222.29|1218.29|1196.11|1192.11|1227.77|1223.77|1184.75|1180.75|11189
1610722800000|2021-01-15 15:00:00|1196.15|1192.15|1141.74|1137.74|1196.45|1192.45|1127.16|1123.16|11066
1610726400000|2021-01-15 16:00:00|1141.71|1137.71|1167.03|1163.03|1171.45|1167.45|1075.47|1071.47|13190
1610730000000|2021-01-15 17:00:00|1167.02|1163.02|1156.17|1152.17|1167.02|1163.02|1135.1|1131.1|12782
1610733600000|2021-01-15 18:00:00|1156.15|1152.15|1140.74|1136.74|1176.59|1172.59|1123.82|1119.82|12633
1610737200000|2021-01-15 19:00:00|1140.79|1136.79|1134.89|1130.89|1162.57|1158.57|1131.79|1127.79|12298
1610740800000|2021-01-15 20:00:00|1134.95|1130.95|1138.32|1134.32|1140.49|1136.49|1113.58|1109.58|12578
1610744400000|2021-01-15 21:00:00|1138.34|1134.34|1165.63|1161.63|1168.05|1164.05|1134.45|1130.45|11336
1610784000000|2021-01-16 08:00:00|1186.64|1182.64|1217.39|1213.39|1218.69|1214.69|1180.37|1176.37|10332
1610787600000|2021-01-16 09:00:00|1217.35|1213.35|1216.97|1212.97|1218.66|1214.66|1207.29|1203.29|10948
1610791200000|2021-01-16 10:00:00|1217.07|1213.07|1216.37|1212.37|1226.41|1222.41|1209.08|1205.08|10934
1610794800000|2021-01-16 11:00:00|1216.22|1212.22|1220.87|1216.87|1226.79|1222.79|1210.95|1206.95|10723
1610798400000|2021-01-16 12:00:00|1220.96|1216.96|1219.85|1215.85|1233.67|1229.67|1191.4|1187.4|11637
1610802000000|2021-01-16 13:00:00|1219.83|1215.83|1233.57|1229.57|1247.64|1243.64|1219.34|1215.34|11755
1610805600000|2021-01-16 14:00:00|1233.62|1229.62|1241.23|1237.23|1245.33|1241.33|1220.83|1216.83|11722
1610809200000|2021-01-16 15:00:00|1241.32|1237.32|1278.34|1274.34|1279.54|1275.54|1234.67|1230.67|11574
1610812800000|2021-01-16 16:00:00|1278.42|1274.42|1269.28|1265.28|1294.72|1290.72|1255.64|1251.64|12528
1610816400000|2021-01-16 17:00:00|1269.35|1265.35|1257.69|1253.69|1272.7|1268.7|1250.88|1246.88|11520
1610820000000|2021-01-16 18:00:00|1257.55|1253.55|1234.57|1230.57|1261.23|1257.23|1232.7|1228.7|11495
1610823600000|2021-01-16 19:00:00|1234.61|1230.61|1255.75|1251.75|1257.96|1253.96|1222.31|1218.31|12218
1610827200000|2021-01-16 20:00:00|1255.93|1251.93|1276.18|1272.18|1283.61|1279.61|1249.25|1245.25|11344
1610830800000|2021-01-16 21:00:00|1276.2|1272.2|1237.37|1233.37|1276.45|1272.45|1225.41|1221.41|10716
1610834400000|2021-01-16 22:00:00|1237.23|1233.23|1234.51|1230.51|1241.34|1237.34|1202.5|1198.5|9872
1610838000000|2021-01-16 23:00:00|1234.7|1230.7|1230.23|1226.23|1241.64|1237.64|1215.79|1211.79|11199
1610841600000|2021-01-17 00:00:00|1230.25|1226.25|1237.47|1233.47|1240.47|1236.47|1203.96|1199.96|11972
1610845200000|2021-01-17 01:00:00|1237.46|1233.46|1252.69|1248.69|1252.77|1248.77|1228.03|1224.03|11458
1610848800000|2021-01-17 02:00:00|1252.68|1248.68|1247.48|1243.48|1260.12|1256.12|1240.79|1236.79|10712
1610852400000|2021-01-17 03:00:00|1247.53|1243.53|1243.54|1239.54|1249.9|1245.9|1234|1230|10868
1610856000000|2021-01-17 04:00:00|1243.55|1239.55|1225.6|1221.6|1251.91|1247.91|1223.39|1219.39|10463
1610859600000|2021-01-17 05:00:00|1225.62|1221.62|1217.57|1213.57|1230.64|1226.64|1214.38|1210.38|11508
1610863200000|2021-01-17 06:00:00|1217.66|1213.66|1215.01|1211.01|1225.91|1221.91|1203.17|1199.17|11881
1610866800000|2021-01-17 07:00:00|1215.05|1211.05|1184.27|1180.27|1229.54|1225.54|1172.91|1168.91|11452
1610870400000|2021-01-17 08:00:00|1184.14|1180.14|1197.62|1193.62|1197.62|1193.62|1168.43|1164.43|12311
1610874000000|2021-01-17 09:00:00|1197.57|1193.57|1182.06|1178.06|1213.41|1209.41|1177.49|1173.49|12171
1610877600000|2021-01-17 10:00:00|1182.07|1178.07|1204.53|1200.53|1211.51|1207.51|1169.18|1165.18|12495
1610881200000|2021-01-17 11:00:00|1204.45|1200.45|1222.52|1218.52|1229.81|1225.81|1204.31|1200.31|11799
1610884800000|2021-01-17 12:00:00|1222.46|1218.46|1214.66|1210.66|1227.96|1223.96|1211.35|1207.35|11227
1610888400000|2021-01-17 13:00:00|1214.65|1210.65|1200.49|1196.49|1228.57|1224.57|1198.97|1194.97|11442
1610892000000|2021-01-17 14:00:00|1200.47|1196.47|1201.01|1197.01|1214.8|1210.8|1194.4|1190.4|11588
1610895600000|2021-01-17 15:00:00|1200.91|1196.91|1243.15|1239.15|1247.76|1243.76|1200.7|1196.7|11673
1610899200000|2021-01-17 16:00:00|1243.18|1239.18|1240.98|1236.98|1252.43|1248.43|1234.14|1230.14|11560
1610902800000|2021-01-17 17:00:00|1241|1237|1233.54|1229.54|1245.57|1241.57|1225.24|1221.24|10280
1610906400000|2021-01-17 18:00:00|1233.57|1229.57|1228.29|1224.29|1236.52|1232.52|1227.72|1223.72|10838
1610910000000|2021-01-17 19:00:00|1228.3|1224.3|1219.27|1215.27|1242.69|1238.69|1213.22|1209.22|10684
1610913600000|2021-01-17 20:00:00|1219.31|1215.31|1240.57|1235.07|1241.44|1235.94|1219.27|1215.27|10516
1610917200000|2021-01-17 21:00:00|1240.56|1235.06|1263.69|1258.19|1268.81|1263.31|1239.18|1233.68|11518
1610920800000|2021-01-17 22:00:00|1263.77|1258.27|1247.43|1243.43|1271.52|1266.02|1240.12|1236.12|8049
1610924400000|2021-01-17 23:00:00|1247.51|1243.51|1234.52|1230.52|1256.01|1252.01|1227.21|1223.21|10898
1610928000000|2021-01-18 00:00:00|1234.49|1230.49|1244.08|1240.08|1248.7|1244.7|1228.57|1224.57|11144
1610931600000|2021-01-18 01:00:00|1244.13|1240.13|1241.03|1237.03|1248.43|1244.43|1227.91|1223.91|10859
1610935200000|2021-01-18 02:00:00|1241|1237|1222.68|1218.68|1243.81|1239.81|1222.26|1218.26|10055
1610938800000|2021-01-18 03:00:00|1222.67|1218.67|1195.6|1191.6|1226.93|1222.93|1185.41|1181.41|11889
1610942400000|2021-01-18 04:00:00|1195.78|1191.78|1203.69|1199.69|1207.92|1203.92|1192.52|1188.52|10809
1610946000000|2021-01-18 05:00:00|1203.55|1199.55|1209.6|1205.6|1212.29|1208.29|1189.88|1185.88|10719
1610949600000|2021-01-18 06:00:00|1209.62|1205.62|1199.02|1195.02|1210.61|1206.61|1197.3|1193.3|10268
1610953200000|2021-01-18 07:00:00|1198.89|1194.89|1221.48|1217.48|1228.73|1224.73|1197.43|1193.43|10642
1610956800000|2021-01-18 08:00:00|1221.42|1217.42|1224.02|1220.02|1229.43|1225.43|1216.85|1212.85|9472
1610960400000|2021-01-18 09:00:00|1224.04|1220.04|1231.51|1227.51|1235.19|1231.19|1222.11|1218.11|10204
1610964000000|2021-01-18 10:00:00|1231.61|1227.61|1225.16|1221.16|1231.67|1227.67|1219.16|1215.16|9320
1610967600000|2021-01-18 11:00:00|1225.08|1221.08|1226.72|1222.72|1229.91|1225.91|1210.51|1206.51|9941
1610971200000|2021-01-18 12:00:00|1226.73|1222.73|1245.37|1241.37|1255.71|1251.71|1225.19|1221.19|10703
1610974800000|2021-01-18 13:00:00|1245.45|1241.45|1246.32|1242.32|1253.42|1249.42|1240.97|1236.97|10461
1610978400000|2021-01-18 14:00:00|1246.26|1242.26|1238.55|1234.55|1256.87|1252.87|1223.35|1219.35|10200
1610982000000|2021-01-18 15:00:00|1238.51|1234.51|1242.94|1238.94|1245.35|1241.35|1233.38|1229.38|10332
1610985600000|2021-01-18 16:00:00|1242.9|1238.9|1233.06|1229.06|1250.05|1246.05|1227.14|1223.14|11240
1610989200000|2021-01-18 17:00:00|1233.08|1229.08|1221.11|1217.11|1237.47|1233.47|1214.19|1210.19|7358
1610992800000|2021-01-18 18:00:00|1221.22|1217.22|1220.92|1216.92|1227.42|1223.42|1216.97|1212.97|5503
1610996400000|2021-01-18 19:00:00|1220.9|1216.9|1230.26|1226.26|1235.64|1231.64|1219.09|1215.09|5992
1611000000000|2021-01-18 20:00:00|1230.29|1226.29|1229.12|1225.12|1236.21|1232.21|1226.21|1222.21|8444
1611003600000|2021-01-18 21:00:00|1229.13|1225.13|1235.89|1231.89|1239.9|1235.9|1229.11|1225.11|8456
1611007200000|2021-01-18 22:00:00|1235.9|1231.9|1243.12|1239.12|1245.42|1241.42|1235.78|1231.78|6128
1611010800000|2021-01-18 23:00:00|1243.13|1239.13|1260.5|1256.5|1262.86|1258.86|1236.22|1232.22|10005
1611014400000|2021-01-19 00:00:00|1260.53|1256.53|1263.73|1259.73|1275.67|1271.67|1254.47|1250.47|10702
1611018000000|2021-01-19 01:00:00|1263.8|1259.8|1319.22|1315.22|1338.63|1334.63|1263.8|1259.8|11876
1611021600000|2021-01-19 02:00:00|1319.34|1315.34|1343.85|1339.85|1346.59|1342.59|1317.9|1313.9|11426
1611025200000|2021-01-19 03:00:00|1343.88|1339.88|1325.27|1321.27|1348.8|1344.8|1320.94|1316.94|10648
1611028800000|2021-01-19 04:00:00|1325.31|1321.31|1307.71|1303.71|1334.59|1330.59|1306.51|1302.51|10548
1611032400000|2021-01-19 05:00:00|1307.49|1303.49|1325.51|1321.51|1332.1|1328.1|1307.49|1303.49|9877
1611036000000|2021-01-19 06:00:00|1325.48|1321.48|1334.2|1330.2|1343.8|1339.8|1321.78|1317.78|9974
1611039600000|2021-01-19 07:00:00|1334.3|1330.3|1378.45|1374.45|1383.73|1379.73|1327.41|1323.41|10770
1611043200000|2021-01-19 08:00:00|1378.24|1374.24|1379.54|1375.54|1393.39|1389.39|1368.44|1364.44|11976
1611046800000|2021-01-19 09:00:00|1379.36|1375.36|1383.2|1379.2|1399.87|1395.87|1374.76|1370.76|10800
1611050400000|2021-01-19 10:00:00|1383.18|1379.18|1387.96|1383.96|1396.93|1392.93|1367.6|1363.6|10519
1611054000000|2021-01-19 11:00:00|1388|1384|1433.75|1429.75|1436.42|1432.42|1384.92|1380.92|11418
1611057600000|2021-01-19 12:00:00|1433.39|1429.39|1389.71|1385.71|1441.65|1437.65|1379.79|1375.79|11032
1611061200000|2021-01-19 13:00:00|1389.68|1385.68|1421.6|1417.6|1423.77|1419.77|1389.38|1385.38|10530
1611064800000|2021-01-19 14:00:00|1421.72|1417.72|1409.52|1405.52|1426.76|1422.76|1400.8|1396.8|11255
1611068400000|2021-01-19 15:00:00|1409.2|1405.2|1417.58|1413.58|1417.79|1413.79|1386.92|1382.92|10884
1611072000000|2021-01-19 16:00:00|1417.61|1413.61|1425.61|1421.61|1439.57|1435.57|1409.92|1405.92|11881
1611075600000|2021-01-19 17:00:00|1425.6|1421.6|1418.36|1414.36|1433.19|1429.19|1413.63|1409.63|10023
1611079200000|2021-01-19 18:00:00|1418.44|1414.44|1369.57|1365.57|1418.44|1414.44|1367.93|1363.93|11313
1611082800000|2021-01-19 19:00:00|1369.46|1365.46|1361.63|1357.63|1383.37|1379.37|1336.7|1332.7|12052
1611086400000|2021-01-19 20:00:00|1361.59|1357.59|1386.86|1382.86|1390.67|1386.67|1352.91|1348.91|11185
1611090000000|2021-01-19 21:00:00|1386.77|1382.77|1412.43|1408.43|1422.93|1418.93|1384.8|1380.8|10507
1611093600000|2021-01-19 22:00:00|1412.42|1408.42|1412.75|1408.75|1427.05|1423.05|1398.26|1394.26|9829
1611097200000|2021-01-19 23:00:00|1412.74|1408.74|1370.3|1366.3|1416.5|1412.5|1369.77|1365.77|11301
1611100800000|2021-01-20 00:00:00|1370.23|1366.23|1408.41|1404.41|1409.76|1405.76|1361.53|1357.53|11099
1611104400000|2021-01-20 01:00:00|1408.28|1404.28|1389.26|1385.26|1409.04|1405.04|1383.42|1379.42|10748
1611108000000|2021-01-20 02:00:00|1389.09|1385.09|1400.48|1396.48|1400.48|1396.48|1373.85|1369.85|10379
1611111600000|2021-01-20 03:00:00|1400.46|1396.46|1346.08|1342.08|1403.98|1399.98|1343.57|1339.57|11436
1611115200000|2021-01-20 04:00:00|1346.16|1342.16|1360.11|1356.11|1364.6|1360.6|1320.76|1316.76|11051
1611118800000|2021-01-20 05:00:00|1360.12|1356.12|1370.46|1366.46|1372.74|1368.74|1353.77|1349.77|9557
1611122400000|2021-01-20 06:00:00|1370.48|1366.48|1350.72|1346.72|1376.71|1372.71|1344.62|1340.62|10532
1611126000000|2021-01-20 07:00:00|1350.73|1346.73|1372.46|1368.46|1381.11|1377.11|1342.48|1338.48|10972
1611129600000|2021-01-20 08:00:00|1372.49|1368.49|1352.07|1348.07|1375.79|1371.79|1351.1|1347.1|10502
1611133200000|2021-01-20 09:00:00|1352.01|1348.01|1312.02|1308.02|1356.95|1352.95|1303.74|1299.74|11233
1611136800000|2021-01-20 10:00:00|1312.06|1308.06|1306.37|1302.37|1316.82|1312.82|1281.38|1277.38|12224
1611140400000|2021-01-20 11:00:00|1306.35|1302.35|1266.64|1262.64|1311.8|1307.8|1253.96|1249.96|11865
1611144000000|2021-01-20 12:00:00|1266.65|1262.65|1295.63|1291.63|1300.16|1296.16|1237.67|1233.67|11694
1611147600000|2021-01-20 13:00:00|1295.68|1291.68|1312.55|1308.55|1312.55|1308.55|1264.01|1260.01|11504
1611151200000|2021-01-20 14:00:00|1312.6|1308.6|1305.89|1301.89|1323.7|1319.7|1302.68|1298.68|10477
1611154800000|2021-01-20 15:00:00|1305.87|1301.87|1275.95|1271.95|1321.09|1317.09|1269.93|1265.93|11698
1611158400000|2021-01-20 16:00:00|1276.16|1272.16|1313.5|1309.5|1313.65|1309.65|1252.54|1248.54|12279
1611162000000|2021-01-20 17:00:00|1313.51|1309.51|1314.14|1310.14|1320.12|1316.12|1291.26|1287.26|11014
1611165600000|2021-01-20 18:00:00|1314.17|1310.17|1319.65|1315.65|1323.57|1319.57|1305.19|1301.19|10333
1611169200000|2021-01-20 19:00:00|1319.66|1315.66|1348.28|1344.28|1351.74|1347.74|1316.99|1312.99|9717
1611172800000|2021-01-20 20:00:00|1348.52|1344.52|1334.59|1330.59|1357.94|1353.94|1326.62|1322.62|9421
1611176400000|2021-01-20 21:00:00|1334.6|1330.6|1325.82|1321.82|1341.91|1337.91|1306.94|1302.94|9104
1611180000000|2021-01-20 22:00:00|1325.81|1321.81|1337.3|1333.3|1344.12|1340.12|1318.25|1314.25|8241
1611183600000|2021-01-20 23:00:00|1337.26|1333.26|1379.99|1375.99|1391.29|1387.29|1324.37|1320.37|10178
1611187200000|2021-01-21 00:00:00|1379.92|1375.92|1366.13|1362.13|1391.4|1387.4|1356.82|1352.82|10781
1611190800000|2021-01-21 01:00:00|1366.17|1362.17|1338.75|1334.75|1371.14|1367.14|1332.2|1328.2|11195
1611194400000|2021-01-21 02:00:00|1338.73|1334.73|1331.95|1327.95|1343.92|1339.92|1316.63|1312.63|11546
1611198000000|2021-01-21 03:00:00|1331.94|1327.94|1329.59|1325.59|1340.8|1336.8|1310.21|1306.21|11514
1611201600000|2021-01-21 04:00:00|1329.52|1325.52|1289.03|1285.03|1338.2|1334.2|1283.44|1279.44|11161
1611205200000|2021-01-21 05:00:00|1289.04|1285.04|1307.38|1303.38|1308.69|1304.69|1282.01|1278.01|11138
1611208800000|2021-01-21 06:00:00|1307.35|1303.35|1309.38|1305.38|1317.18|1313.18|1300.11|1296.11|10175
1611212400000|2021-01-21 07:00:00|1309.51|1305.51|1310.54|1306.54|1324.63|1320.63|1302.97|1298.97|10399
1611216000000|2021-01-21 08:00:00|1310.52|1306.52|1261.51|1257.51|1313.39|1309.39|1260.86|1256.86|9512
1611219600000|2021-01-21 09:00:00|1261.57|1257.57|1262.59|1258.59|1274.96|1270.96|1234.07|1230.07|12389
1611223200000|2021-01-21 10:00:00|1262.55|1258.55|1250.45|1246.45|1267.3|1263.3|1226.01|1222.01|12295
1611226800000|2021-01-21 11:00:00|1250.44|1246.44|1237.1|1233.1|1258.16|1254.16|1235.91|1231.91|12369
1611230400000|2021-01-21 12:00:00|1237.17|1233.17|1244|1240|1253.48|1249.48|1191.96|1187.96|12696
1611234000000|2021-01-21 13:00:00|1243.97|1239.97|1238.3|1234.3|1261.43|1257.43|1233.92|1229.92|12038
1611237600000|2021-01-21 14:00:00|1238.27|1234.27|1202.66|1198.66|1245.51|1241.51|1195.62|1191.62|11443
1611241200000|2021-01-21 15:00:00|1202.64|1198.64|1188.37|1184.37|1232.48|1228.48|1185.58|1181.58|11941
1611244800000|2021-01-21 16:00:00|1188.42|1184.42|1168.63|1164.63|1219.55|1215.55|1165.09|1161.09|12747
1611248400000|2021-01-21 17:00:00|1168.8|1164.8|1196.07|1192.07|1200.89|1196.89|1165.65|1161.65|11984
1611252000000|2021-01-21 18:00:00|1196.15|1192.15|1192.29|1188.29|1202.41|1198.41|1182.78|1178.78|11883
1611255600000|2021-01-21 19:00:00|1192.32|1188.32|1233.24|1229.24|1240.43|1236.43|1188.37|1184.37|9437
1611259200000|2021-01-21 20:00:00|1233.71|1229.71|1206.21|1202.21|1235.97|1231.97|1206.13|1202.13|8923
1611262800000|2021-01-21 21:00:00|1206.59|1202.59|1173.38|1169.38|1225.97|1221.97|1172.29|1168.29|11013
1611266400000|2021-01-21 22:00:00|1173.46|1169.46|1136.17|1132.17|1174.02|1170.02|1086.36|1082.33|11052
1611270000000|2021-01-21 23:00:00|1136.18|1132.18|1113.38|1109.38|1158.45|1154.45|1111.22|1107.22|12645
1611273600000|2021-01-22 00:00:00|1113.37|1109.37|1065.63|1061.63|1124.97|1120.97|1043.08|1039.08|13129
1611277200000|2021-01-22 01:00:00|1065.77|1061.77|1127.23|1123.23|1134|1130|1044.2|1040.2|13130
1611280800000|2021-01-22 02:00:00|1127.22|1123.22|1159.84|1155.84|1161.81|1157.81|1117.71|1113.71|12345
1611284400000|2021-01-22 03:00:00|1159.74|1155.74|1163.09|1159.09|1165.34|1161.34|1129.85|1125.85|11811
1611288000000|2021-01-22 04:00:00|1163.08|1159.08|1161.16|1157.16|1192.05|1188.05|1155.56|1151.56|11635
1611291600000|2021-01-22 05:00:00|1161.15|1157.15|1177.29|1173.29|1186.46|1182.46|1149.56|1145.56|11553
1611295200000|2021-01-22 06:00:00|1177.25|1173.25|1165.99|1161.99|1180.62|1176.62|1162.56|1158.56|11264
1611298800000|2021-01-22 07:00:00|1166|1162|1143.99|1139.99|1179.11|1175.11|1133.86|1129.86|11483
1611302400000|2021-01-22 08:00:00|1143.98|1139.98|1165.76|1161.76|1166.94|1162.94|1123.31|1119.31|12038
1611306000000|2021-01-22 09:00:00|1165.8|1161.8|1173.21|1169.21|1184.07|1180.07|1154.97|1150.97|11706
1611309600000|2021-01-22 10:00:00|1173.18|1169.18|1179.79|1175.79|1184.08|1180.08|1159.82|1155.82|12158
1611313200000|2021-01-22 11:00:00|1179.61|1175.61|1200.56|1196.56|1212.75|1208.75|1178.75|1174.75|12081
1611316800000|2021-01-22 12:00:00|1200.37|1196.37|1206.19|1202.19|1224.28|1220.28|1198.84|1194.84|11533
1611320400000|2021-01-22 13:00:00|1206.2|1202.2|1223.28|1219.28|1230.77|1226.77|1196.07|1192.07|10490
1611324000000|2021-01-22 14:00:00|1223.27|1219.27|1237.29|1233.29|1237.48|1233.48|1222.99|1218.99|10734
1611327600000|2021-01-22 15:00:00|1237.27|1233.27|1236.68|1232.68|1246|1242|1223.55|1219.55|10962
1611331200000|2021-01-22 16:00:00|1236.66|1232.66|1242.09|1238.09|1256.08|1252.08|1222.11|1218.11|11231
1611334800000|2021-01-22 17:00:00|1242.12|1238.12|1238.01|1234.01|1246.73|1242.73|1227.17|1223.17|10918
1611338400000|2021-01-22 18:00:00|1238.03|1234.03|1265.78|1261.78|1266.04|1262.04|1228.88|1224.88|11472
1611342000000|2021-01-22 19:00:00|1265.77|1261.77|1271.49|1267.49|1276.29|1272.29|1259.8|1255.8|10879
1611345600000|2021-01-22 20:00:00|1271.48|1267.48|1251.9|1247.9|1277.26|1273.26|1248.76|1244.76|10294
1611349200000|2021-01-22 21:00:00|1251.81|1247.81|1247.86|1243.86|1261.55|1257.55|1243.58|1239.58|10638
1611388800000|2021-01-23 08:00:00|1264.7|1260.7|1269.79|1265.79|1272.96|1268.96|1253.17|1249.17|10230
1611392400000|2021-01-23 09:00:00|1269.87|1265.87|1259.35|1255.35|1275|1271|1255.57|1251.57|11286
1611396000000|2021-01-23 10:00:00|1259.26|1255.26|1249.37|1245.37|1261.8|1257.8|1240.94|1236.94|11818
1611399600000|2021-01-23 11:00:00|1249.34|1245.34|1222.51|1218.51|1255.59|1251.59|1217.12|1213.12|9952
1611403200000|2021-01-23 12:00:00|1222.5|1218.5|1221.21|1217.21|1236|1232|1219.35|1215.35|10775
1611406800000|2021-01-23 13:00:00|1221.22|1217.22|1235.13|1231.13|1242.28|1238.28|1199.96|1195.96|11515
1611410400000|2021-01-23 14:00:00|1235.11|1231.11|1222.1|1218.1|1239.15|1235.15|1219.87|1215.87|10918
1611414000000|2021-01-23 15:00:00|1222.15|1218.15|1233.9|1229.9|1241.87|1237.87|1219.17|1215.17|10822
1611417600000|2021-01-23 16:00:00|1233.84|1229.84|1246.28|1242.28|1261.9|1257.9|1228.55|1224.55|10403
1611421200000|2021-01-23 17:00:00|1246.27|1242.27|1256.07|1252.07|1257.69|1253.69|1242.73|1238.73|9813
1611424800000|2021-01-23 18:00:00|1256.26|1252.26|1252.17|1248.17|1263.39|1259.39|1247.66|1243.66|10323
1611428400000|2021-01-23 19:00:00|1252.15|1248.15|1261.25|1257.25|1267.11|1263.11|1251.75|1247.75|9247
1611432000000|2021-01-23 20:00:00|1261.26|1257.26|1254.44|1250.44|1262.76|1258.76|1247.96|1243.96|8941
1611435600000|2021-01-23 21:00:00|1254.43|1250.43|1249.53|1245.53|1256.62|1252.62|1234.09|1230.09|9792
1611439200000|2021-01-23 22:00:00|1249.54|1245.54|1239.26|1235.26|1251.4|1247.4|1234.98|1230.98|7139
1611442800000|2021-01-23 23:00:00|1239.27|1235.27|1236.4|1232.4|1242.96|1238.96|1227.5|1223.5|10279
1611446400000|2021-01-24 00:00:00|1236.38|1232.38|1235.07|1231.07|1245.48|1241.48|1224.67|1220.67|10871
1611450000000|2021-01-24 01:00:00|1234.98|1230.98|1240.85|1236.85|1250.14|1246.14|1231.39|1227.39|10127
1611453600000|2021-01-24 02:00:00|1240.66|1236.66|1259.66|1255.66|1266.46|1262.46|1238.19|1234.19|9669
1611457200000|2021-01-24 03:00:00|1259.61|1255.61|1296.35|1292.35|1296.35|1292.35|1259.6|1255.6|10010
1611460800000|2021-01-24 04:00:00|1296.34|1292.34|1323.55|1319.55|1323.7|1319.7|1291.78|1287.78|10939
1611464400000|2021-01-24 05:00:00|1323.54|1319.54|1327.54|1323.54|1337.98|1333.98|1317.83|1313.83|11018
1611468000000|2021-01-24 06:00:00|1327.55|1323.55|1322.3|1318.3|1334.09|1330.09|1314.1|1310.1|10095
1611471600000|2021-01-24 07:00:00|1322.31|1318.31|1317.22|1313.22|1326.78|1322.78|1308.57|1304.57|9993
1611475200000|2021-01-24 08:00:00|1317.23|1313.23|1328.33|1324.33|1328.56|1324.56|1312.66|1308.66|10512
1611478800000|2021-01-24 09:00:00|1328.31|1324.31|1344.34|1340.34|1350.81|1346.81|1324.29|1320.29|10157
1611482400000|2021-01-24 10:00:00|1344.31|1340.31|1343.09|1339.09|1347.87|1343.87|1329.58|1325.58|10127
1611486000000|2021-01-24 11:00:00|1343.12|1339.12|1347.13|1343.13|1352.66|1348.66|1340.31|1336.31|10315
1611489600000|2021-01-24 12:00:00|1347.18|1343.18|1328.72|1324.72|1351.52|1347.52|1315.57|1311.57|11270
1611493200000|2021-01-24 13:00:00|1328.73|1324.73|1326.12|1322.12|1332.35|1328.35|1320.71|1316.71|10965
1611496800000|2021-01-24 14:00:00|1326.14|1322.14|1308.63|1304.63|1332.28|1328.28|1302.35|1298.35|10770
1611500400000|2021-01-24 15:00:00|1308.64|1304.64|1322.9|1318.9|1326.45|1322.45|1308|1304|10351
1611504000000|2021-01-24 16:00:00|1322.98|1318.98|1332.3|1328.3|1339.99|1335.99|1308.12|1304.12|11647
1611507600000|2021-01-24 17:00:00|1332.31|1328.31|1361.36|1357.36|1367.85|1363.85|1329.93|1325.93|11300
1611511200000|2021-01-24 18:00:00|1361.24|1357.24|1352.61|1348.61|1362.62|1358.62|1347.84|1343.84|10520
1611514800000|2021-01-24 19:00:00|1352.44|1348.44|1329.63|1325.63|1361.28|1357.28|1312.78|1308.78|11667
1611518400000|2021-01-24 20:00:00|1329.62|1325.62|1346.54|1341.04|1349.81|1344.31|1328.46|1324.46|11216
1611522000000|2021-01-24 21:00:00|1346.49|1340.99|1356.02|1350.52|1357.82|1352.32|1341.19|1335.69|10622
1611525600000|2021-01-24 22:00:00|1356.01|1350.51|1371.11|1367.11|1379.56|1375.56|1347.28|1343.28|7929
1611529200000|2021-01-24 23:00:00|1371.12|1367.12|1395.3|1391.3|1401.91|1397.91|1370.97|1366.97|10959
1611532800000|2021-01-25 00:00:00|1395.27|1391.27|1459.29|1455.29|1477.83|1473.83|1387.79|1383.79|12469
1611536400000|2021-01-25 01:00:00|1459.3|1455.3|1436.85|1432.85|1463.31|1459.31|1423.94|1419.94|11804
1611540000000|2021-01-25 02:00:00|1436.75|1432.75|1432.09|1428.09|1446.21|1442.21|1422.23|1418.23|11388
1611543600000|2021-01-25 03:00:00|1432.11|1428.11|1429.52|1425.52|1443.81|1439.81|1425.24|1421.24|10966
1611547200000|2021-01-25 04:00:00|1429.66|1425.66|1425.54|1421.54|1436.38|1432.38|1394.96|1390.96|10784
1611550800000|2021-01-25 05:00:00|1425.45|1421.45|1443.69|1439.69|1443.7|1439.7|1420.89|1416.89|10346
1611554400000|2021-01-25 06:00:00|1443.63|1439.63|1429.2|1425.2|1448.26|1444.26|1419.53|1415.53|10712
1611558000000|2021-01-25 07:00:00|1429.21|1425.21|1426.76|1422.76|1431.23|1427.23|1405.66|1401.66|11200
1611561600000|2021-01-25 08:00:00|1427.2|1423.2|1425.38|1421.38|1430.42|1426.42|1403.89|1399.89|10915
1611565200000|2021-01-25 09:00:00|1425.32|1421.32|1393.45|1389.45|1426.58|1422.58|1386.3|1382.3|11070
1611568800000|2021-01-25 10:00:00|1393.44|1389.44|1405.27|1401.27|1407.14|1403.14|1384.06|1380.06|10871
1611572400000|2021-01-25 11:00:00|1405.21|1401.21|1413.87|1409.87|1424.37|1420.37|1395.29|1391.29|9769
1611576000000|2021-01-25 12:00:00|1413.93|1409.93|1429.84|1425.84|1446.85|1442.85|1407.91|1403.91|11359
1611579600000|2021-01-25 13:00:00|1429.64|1425.64|1419.73|1415.73|1438.23|1434.23|1408.85|1404.85|11157
1611583200000|2021-01-25 14:00:00|1419.74|1415.74|1407.46|1403.46|1429.9|1425.9|1402.72|1398.72|10942
1611586800000|2021-01-25 15:00:00|1407.43|1403.43|1437.01|1433.01|1440.42|1436.42|1402.61|1398.61|10959
1611590400000|2021-01-25 16:00:00|1437.17|1433.17|1406.45|1402.45|1444.44|1440.44|1389.02|1385.02|12294
1611594000000|2021-01-25 17:00:00|1406.56|1402.56|1400.85|1396.85|1416.91|1412.91|1390.69|1386.69|11418
1611597600000|2021-01-25 18:00:00|1400.82|1396.82|1376.15|1372.15|1406.69|1402.69|1355.46|1351.46|10981
1611601200000|2021-01-25 19:00:00|1376.47|1372.47|1385.25|1381.25|1396.26|1392.26|1366.87|1362.87|10526
1611604800000|2021-01-25 20:00:00|1385.33|1381.33|1370.8|1366.8|1385.33|1381.33|1355.26|1351.26|11479
1611608400000|2021-01-25 21:00:00|1370.87|1366.87|1348.85|1344.85|1370.94|1366.94|1312.52|1308.52|12367
1611612000000|2021-01-25 22:00:00|1348.86|1344.86|1329.24|1325.24|1349.2|1345.2|1296.2|1292.2|10275
1611615600000|2021-01-25 23:00:00|1329.18|1325.18|1320.31|1316.31|1343.21|1339.21|1314.69|1310.69|11558
1611619200000|2021-01-26 00:00:00|1320.34|1316.34|1370.21|1366.21|1376.92|1372.92|1307.19|1303.19|11234
1611622800000|2021-01-26 01:00:00|1370.23|1366.23|1379.92|1375.92|1380.06|1376.06|1349.85|1345.85|11198
1611626400000|2021-01-26 02:00:00|1380|1376|1352.52|1348.52|1380.03|1376.03|1344.23|1340.23|10569
1611630000000|2021-01-26 03:00:00|1352.55|1348.55|1315.57|1311.57|1360.07|1356.07|1298.95|1294.95|11932
1611633600000|2021-01-26 04:00:00|1315.51|1311.51|1342.41|1338.41|1350.63|1346.63|1313.83|1309.83|9605
1611637200000|2021-01-26 05:00:00|1342.44|1338.44|1342.14|1338.14|1349.53|1345.53|1329.01|1325.01|7331
1611640800000|2021-01-26 06:00:00|1342.11|1338.11|1317.84|1313.84|1342.11|1338.11|1313.02|1309.02|11775
1611644400000|2021-01-26 07:00:00|1317.79|1313.79|1319.93|1315.93|1326.69|1322.69|1305.16|1301.16|11501
1611648000000|2021-01-26 08:00:00|1320.07|1316.07|1331.38|1327.38|1335.72|1331.72|1308.65|1304.65|10941
1611651600000|2021-01-26 09:00:00|1331.36|1327.36|1317.88|1313.88|1335.04|1331.04|1297.81|1293.81|11412
1611655200000|2021-01-26 10:00:00|1317.89|1313.89|1339.14|1335.14|1347.11|1343.11|1313.11|1309.11|11354
1611658800000|2021-01-26 11:00:00|1339.15|1335.15|1315.54|1311.54|1339.28|1335.28|1312.54|1308.54|11400
1611662400000|2021-01-26 12:00:00|1315.64|1311.64|1275.93|1271.93|1321.61|1317.61|1274.07|1270.07|12411
1611666000000|2021-01-26 13:00:00|1275.65|1271.65|1287.92|1283.92|1296.44|1292.44|1263.51|1259.51|11988
1611669600000|2021-01-26 14:00:00|1288.02|1284.02|1262.9|1258.9|1293.47|1289.47|1247.99|1243.99|12146
1611673200000|2021-01-26 15:00:00|1262.98|1258.98|1283.25|1279.25|1293.73|1289.73|1262.67|1258.67|10661
1611676800000|2021-01-26 16:00:00|1283.23|1279.23|1311.6|1307.6|1312.21|1308.21|1271.31|1267.31|11940
1611680400000|2021-01-26 17:00:00|1311.59|1307.59|1332.43|1328.43|1332.72|1328.72|1306.82|1302.82|10419
1611684000000|2021-01-26 18:00:00|1332.33|1328.33|1336.61|1332.61|1341.44|1337.44|1321.72|1317.72|10545
1611687600000|2021-01-26 19:00:00|1336.58|1332.58|1344.67|1340.67|1356.64|1352.64|1336.14|1332.14|11367
1611691200000|2021-01-26 20:00:00|1344.73|1340.73|1339.5|1335.5|1364.89|1360.89|1334.64|1330.64|11182
1611694800000|2021-01-26 21:00:00|1339.49|1335.49|1336.85|1332.85|1365.41|1361.41|1332.63|1328.63|11225
1611698400000|2021-01-26 22:00:00|1336.79|1332.79|1363.83|1359.83|1363.83|1359.83|1328.9|1324.9|8539
1611702000000|2021-01-26 23:00:00|1363.79|1359.79|1369.72|1365.72|1377.37|1373.37|1353.23|1349.23|11446
1611705600000|2021-01-27 00:00:00|1369.71|1365.71|1349.63|1345.63|1376.89|1372.89|1335.5|1331.5|11759
1611709200000|2021-01-27 01:00:00|1349.68|1345.68|1322.89|1318.89|1353.01|1349.01|1317.64|1313.64|11963
1611712800000|2021-01-27 02:00:00|1322.94|1318.94|1305.39|1301.39|1333.5|1329.5|1304.62|1300.62|10884
1611716400000|2021-01-27 03:00:00|1305.4|1301.4|1312.73|1308.73|1314.08|1310.08|1304.72|1300.72|9122
1611720000000|2021-01-27 04:00:00|1312.8|1308.8|1313.47|1309.47|1322.84|1318.84|1302.37|1298.37|9672
1611723600000|2021-01-27 05:00:00|1313.48|1309.48|1287.53|1283.53|1314.43|1310.43|1278.05|1274.05|11174
1611727200000|2021-01-27 06:00:00|1287.54|1283.54|1295.94|1291.94|1298.17|1294.17|1282.19|1278.19|9680
1611730800000|2021-01-27 07:00:00|1295.93|1291.93|1298.13|1294.13|1314.5|1310.5|1289.4|1285.4|8967
1611734400000|2021-01-27 08:00:00|1298.17|1294.17|1265.12|1261.12|1298.17|1294.17|1263.77|1259.77|10309
1611738000000|2021-01-27 09:00:00|1265.18|1261.18|1274.94|1270.94|1278.38|1274.38|1253.99|1249.99|11623
1611741600000|2021-01-27 10:00:00|1274.99|1270.99|1279.75|1275.75|1284.05|1280.05|1264.58|1260.58|11227
1611745200000|2021-01-27 11:00:00|1279.79|1275.79|1253.33|1249.33|1305.56|1301.56|1252.57|1248.57|11869
1611748800000|2021-01-27 12:00:00|1253.19|1249.19|1268.63|1264.63|1275.62|1271.62|1249.49|1245.49|11862
1611752400000|2021-01-27 13:00:00|1268.62|1264.62|1239.6|1235.6|1282.44|1278.44|1239.26|1235.26|12238
1611756000000|2021-01-27 14:00:00|1239.52|1235.52|1226.28|1222.28|1251.61|1247.61|1208.96|1204.96|10844
1611759600000|2021-01-27 15:00:00|1226.27|1222.27|1285.16|1281.16|1289.32|1285.32|1218.6|1214.6|9209
1611763200000|2021-01-27 16:00:00|1285.13|1281.13|1271.69|1267.69|1312.04|1308.04|1268.79|1264.79|11479
1611766800000|2021-01-27 17:00:00|1271.75|1267.75|1259.9|1255.9|1288.65|1284.65|1245.65|1241.65|12588
1611770400000|2021-01-27 18:00:00|1260.23|1256.23|1228.03|1224.03|1263.49|1259.49|1225.52|1221.52|12404
1611774000000|2021-01-27 19:00:00|1228.07|1224.07|1272.66|1268.66|1282.93|1278.93|1227.23|1223.23|12298
1611777600000|2021-01-27 20:00:00|1272.62|1268.62|1292.42|1288.42|1301.47|1297.47|1263.5|1259.5|12367
1611781200000|2021-01-27 21:00:00|1292.46|1288.46|1278.28|1274.28|1295.91|1291.91|1262.85|1258.85|10922
1611784800000|2021-01-27 22:00:00|1278.26|1274.26|1255.12|1251.12|1288.33|1284.33|1243.11|1239.11|9357
1611788400000|2021-01-27 23:00:00|1255.11|1251.11|1243.11|1239.11|1260.08|1256.08|1239.57|1235.57|12342
1611792000000|2021-01-28 00:00:00|1243.07|1239.07|1262.8|1258.8|1265.02|1261.02|1222.11|1218.11|11737
1611795600000|2021-01-28 01:00:00|1262.82|1258.82|1270.26|1266.26|1271.18|1267.18|1249.31|1245.31|11664
1611799200000|2021-01-28 02:00:00|1270.15|1266.15|1272.78|1268.78|1285.41|1281.41|1268.71|1264.71|11090
1611802800000|2021-01-28 03:00:00|1272.67|1268.67|1293.25|1289.25|1295.68|1291.68|1268.5|1264.5|10739
1611806400000|2021-01-28 04:00:00|1292.82|1288.82|1287.32|1283.32|1296.91|1292.91|1275.84|1271.84|9511
1611810000000|2021-01-28 05:00:00|1287.3|1283.3|1306|1302|1307.2|1303.2|1275.69|1271.69|10964
1611813600000|2021-01-28 06:00:00|1305.82|1301.82|1308.15|1304.15|1328.72|1324.72|1305.15|1301.15|11351
1611817200000|2021-01-28 07:00:00|1308.21|1304.21|1288.23|1284.23|1312.9|1308.9|1283.24|1279.24|11055
1611820800000|2021-01-28 08:00:00|1288.25|1284.25|1280.71|1276.71|1295.48|1291.48|1275.43|1271.43|11525
1611824400000|2021-01-28 09:00:00|1280.73|1276.73|1305.09|1301.09|1305.52|1301.52|1268.86|1264.86|11451
1611828000000|2021-01-28 10:00:00|1305.07|1301.07|1303.12|1299.12|1310.48|1306.48|1283.65|1279.65|11116
1611831600000|2021-01-28 11:00:00|1303.13|1299.13|1305.61|1301.61|1312.08|1308.08|1292.02|1288.02|11580
1611835200000|2021-01-28 12:00:00|1305.56|1301.56|1321.69|1317.69|1326.85|1322.85|1296.62|1292.62|11858
1611838800000|2021-01-28 13:00:00|1321.81|1317.81|1345.6|1341.6|1345.61|1341.61|1309.55|1305.55|11342
1611842400000|2021-01-28 14:00:00|1345.59|1341.59|1351.02|1347.02|1361.03|1357.03|1333.81|1329.81|9449
1611846000000|2021-01-28 15:00:00|1351.05|1347.05|1353.5|1349.5|1356.19|1352.19|1339.34|1335.34|10436
1611849600000|2021-01-28 16:00:00|1353.45|1349.45|1355.32|1351.32|1358.4|1354.4|1335.4|1331.4|10095
1611853200000|2021-01-28 17:00:00|1355.33|1351.33|1338.17|1334.17|1358.97|1354.97|1337.14|1333.14|10292
1611856800000|2021-01-28 18:00:00|1337.37|1333.37|1343.72|1339.72|1346.53|1342.53|1326.2|1322.2|10931
1611860400000|2021-01-28 19:00:00|1343.81|1339.81|1337.95|1333.95|1346.85|1342.85|1335.69|1331.69|9863
1611864000000|2021-01-28 20:00:00|1337.93|1333.93|1335.79|1331.79|1354.89|1350.89|1329.46|1325.46|10380
1611867600000|2021-01-28 21:00:00|1335.78|1331.78|1352.61|1348.61|1353.9|1349.9|1335.74|1331.74|10347
1611871200000|2021-01-28 22:00:00|1352.59|1348.59|1354.2|1350.2|1364.05|1360.05|1350.58|1346.58|7079
1611874800000|2021-01-28 23:00:00|1354.23|1350.23|1335.35|1331.35|1360.29|1356.29|1330.29|1326.29|9726
1611878400000|2021-01-29 00:00:00|1335.34|1331.34|1373.18|1369.18|1379.71|1375.71|1334.07|1330.07|11048
1611882000000|2021-01-29 01:00:00|1373.19|1369.19|1348.31|1344.31|1377.54|1373.54|1343.82|1339.82|10638
1611885600000|2021-01-29 02:00:00|1348.32|1344.32|1346.54|1342.54|1357.92|1353.92|1342.13|1338.13|11063
1611889200000|2021-01-29 03:00:00|1346.63|1342.63|1326.45|1322.45|1350.46|1346.46|1315.7|1311.7|11852
1611892800000|2021-01-29 04:00:00|1326.56|1322.56|1309.8|1305.8|1331.94|1327.94|1289.72|1285.72|12128
1611896400000|2021-01-29 05:00:00|1309.81|1305.81|1307.18|1303.18|1314.44|1310.44|1300.06|1296.06|11653
1611900000000|2021-01-29 06:00:00|1307.24|1303.24|1306.44|1302.44|1320.24|1316.24|1297.4|1293.4|11443
1611903600000|2021-01-29 07:00:00|1306.42|1302.42|1319.18|1315.18|1321.93|1317.93|1297.2|1293.2|11017
1611907200000|2021-01-29 08:00:00|1319.17|1315.17|1381.64|1377.64|1386.77|1382.77|1299.62|1295.62|8840
1611910800000|2021-01-29 09:00:00|1381.57|1377.57|1376.82|1372.82|1402.24|1398.24|1355.28|1350.81|9666
1611914400000|2021-01-29 10:00:00|1376.84|1372.84|1382.44|1378.44|1382.73|1378.73|1350.52|1346.52|12227
1611918000000|2021-01-29 11:00:00|1382.45|1378.45|1422.66|1418.66|1434.12|1430.12|1382.37|1378.37|12730
1611921600000|2021-01-29 12:00:00|1422.65|1418.65|1426.29|1422.29|1427.8|1423.8|1402.99|1398.99|12175
1611925200000|2021-01-29 13:00:00|1426.28|1422.28|1431.34|1427.34|1434.95|1430.95|1407.18|1403.18|11734
1611928800000|2021-01-29 14:00:00|1431.38|1427.38|1398.98|1394.98|1442.47|1438.47|1378.87|1374.87|10353
1611932400000|2021-01-29 15:00:00|1398.94|1394.94|1400.74|1396.74|1411.54|1407.54|1393.95|1389.95|8283
1611936000000|2021-01-29 16:00:00|1400.91|1396.91|1381.45|1376.39|1411.84|1407.84|1370.32|1366.32|11828
1611939600000|2021-01-29 17:00:00|1381.53|1376.8|1373.6|1369.6|1396.59|1392.59|1368.55|1364.55|12041
1611943200000|2021-01-29 18:00:00|1373.75|1369.75|1355.46|1351.46|1382.72|1378.72|1342.33|1338.33|12515
1611946800000|2021-01-29 19:00:00|1355.47|1351.47|1349.88|1345.88|1358.22|1354.22|1315.63|1311.63|12438
1611950400000|2021-01-29 20:00:00|1349.87|1345.87|1351.66|1347.66|1362.3|1358.3|1335.43|1331.43|12007
1611954000000|2021-01-29 21:00:00|1351.45|1347.45|1376.8|1372.8|1379.64|1375.64|1349.08|1345.08|11873
1611993600000|2021-01-30 08:00:00|1347.86|1343.86|1344.82|1340.82|1354.58|1350.58|1339.16|1335.16|11074
1611997200000|2021-01-30 09:00:00|1344.79|1340.79|1348.36|1344.36|1353.19|1349.19|1341.53|1337.53|9388
1612000800000|2021-01-30 10:00:00|1347.31|1343.31|1355.25|1351.25|1355.9|1351.9|1340.58|1336.58|11025
1612004400000|2021-01-30 11:00:00|1355.2|1351.2|1342.08|1338.08|1356.28|1352.28|1341.27|1337.27|9437
1612008000000|2021-01-30 12:00:00|1342.09|1338.09|1341.36|1337.36|1344.09|1340.09|1332.29|1328.29|10434
1612011600000|2021-01-30 13:00:00|1341.37|1337.37|1367.92|1363.92|1368.71|1364.71|1339.85|1335.85|10874
1612015200000|2021-01-30 14:00:00|1367.87|1363.87|1370.07|1366.07|1376.64|1372.64|1362.8|1358.8|10529
1612018800000|2021-01-30 15:00:00|1370.09|1366.09|1375.2|1371.2|1383.26|1379.26|1367.82|1363.82|9823
1612022400000|2021-01-30 16:00:00|1375.05|1371.05|1360.51|1356.51|1376.73|1372.73|1348.02|1344.02|11346
1612026000000|2021-01-30 17:00:00|1360.49|1356.49|1372.69|1368.69|1378.35|1374.35|1359.7|1355.7|10844
1612029600000|2021-01-30 18:00:00|1372.63|1368.63|1379.05|1375.05|1379.6|1375.6|1366.66|1362.66|10571
1612033200000|2021-01-30 19:00:00|1379.08|1375.08|1374.88|1370.88|1382.48|1378.48|1369.11|1365.11|10140
1612036800000|2021-01-30 20:00:00|1374.89|1370.89|1379.93|1375.93|1390.83|1386.83|1374.82|1370.82|10328
1612040400000|2021-01-30 21:00:00|1379.89|1375.89|1387.18|1383.18|1387.62|1383.62|1372.57|1368.57|9397
1612044000000|2021-01-30 22:00:00|1387.13|1383.13|1389.66|1385.66|1393.88|1389.88|1384.8|1380.8|6947
1612047600000|2021-01-30 23:00:00|1389.68|1385.68|1381.47|1377.47|1391.74|1387.74|1375.05|1371.05|9518
1612051200000|2021-01-31 00:00:00|1381.46|1377.46|1371.04|1367.04|1383.53|1379.53|1364.41|1360.41|10781
1612054800000|2021-01-31 01:00:00|1371.05|1367.05|1376.1|1372.1|1377.56|1373.56|1365.85|1361.85|10541
1612058400000|2021-01-31 02:00:00|1375.99|1371.99|1362.56|1358.56|1380.43|1376.43|1359.08|1355.08|10290
1612062000000|2021-01-31 03:00:00|1362.57|1358.57|1360.61|1356.61|1367.16|1363.16|1358.03|1354.03|10008
1612065600000|2021-01-31 04:00:00|1360.64|1356.64|1364.59|1360.59|1368.33|1364.33|1354.75|1350.75|10154
1612069200000|2021-01-31 05:00:00|1364.6|1360.6|1353.44|1349.44|1364.62|1360.62|1348|1344|9935
1612072800000|2021-01-31 06:00:00|1353.39|1349.39|1351.33|1347.33|1357.16|1353.16|1348.5|1344.5|9632
1612076400000|2021-01-31 07:00:00|1351.13|1347.13|1348.48|1344.48|1357.73|1353.73|1344.38|1340.38|8618
1612080000000|2021-01-31 08:00:00|1348.47|1344.47|1350.31|1346.31|1355.96|1351.96|1342.14|1338.14|10502
1612083600000|2021-01-31 09:00:00|1350.34|1346.34|1342.84|1338.84|1355.58|1351.58|1342.73|1338.73|10710
1612087200000|2021-01-31 10:00:00|1342.88|1338.88|1354.72|1350.72|1356.04|1352.04|1340.75|1336.75|9736
1612090800000|2021-01-31 11:00:00|1354.69|1350.69|1356.42|1352.42|1360.05|1356.05|1352.99|1348.99|9357
1612094400000|2021-01-31 12:00:00|1356.45|1352.45|1361.83|1357.83|1373.77|1369.77|1352.33|1348.33|9072
1612098000000|2021-01-31 13:00:00|1361.79|1357.79|1351.21|1347.21|1364.65|1360.65|1347.7|1343.7|10844
1612101600000|2021-01-31 14:00:00|1351.2|1347.2|1334.26|1330.26|1354.16|1350.16|1334.26|1330.26|10269
1612105200000|2021-01-31 15:00:00|1334.34|1330.34|1314.86|1310.86|1339.72|1335.72|1296.4|1292.4|11752
1612108800000|2021-01-31 16:00:00|1314.84|1310.84|1316.12|1312.12|1323.05|1319.05|1301.76|1297.76|11750
1612112400000|2021-01-31 17:00:00|1316.09|1312.09|1292.71|1288.71|1320.99|1316.99|1288.55|1284.55|11653
1612116000000|2021-01-31 18:00:00|1292.69|1288.69|1291.86|1287.86|1309.36|1305.36|1285.4|1281.4|11228
1612119600000|2021-01-31 19:00:00|1291.79|1287.79|1308.89|1304.89|1310.98|1306.98|1291.3|1287.3|10605
1612123200000|2021-01-31 20:00:00|1308.75|1304.75|1314.11|1308.61|1316.73|1312.65|1296.03|1292.03|10555
1612126800000|2021-01-31 21:00:00|1314.1|1308.6|1298.53|1293.03|1315.72|1310.22|1298.35|1292.85|10137
1612130400000|2021-01-31 22:00:00|1298.59|1293.09|1314.05|1310.05|1319.16|1315.16|1298.45|1292.95|6600
1612134000000|2021-01-31 23:00:00|1314.08|1310.08|1315.9|1311.9|1324.93|1320.93|1311.61|1307.61|9775
1612137600000|2021-02-01 00:00:00|1315.85|1311.85|1283.23|1279.23|1315.93|1311.93|1273.96|1269.96|11571
1612141200000|2021-02-01 01:00:00|1283.22|1279.22|1321.08|1317.08|1324.37|1320.37|1281.67|1277.67|10444
1612144800000|2021-02-01 02:00:00|1321.24|1317.24|1320.77|1316.77|1326.55|1322.55|1310.69|1306.69|10453
1612148400000|2021-02-01 03:00:00|1320.73|1316.73|1319.55|1315.55|1323.43|1319.43|1312.87|1308.87|10119
1612152000000|2021-02-01 04:00:00|1319.54|1315.54|1318.39|1314.39|1332.5|1328.5|1314.64|1310.64|9962
1612155600000|2021-02-01 05:00:00|1318.37|1314.37|1324.19|1320.19|1326.79|1322.79|1313.62|1309.62|9876
1612159200000|2021-02-01 06:00:00|1323.95|1319.95|1312.81|1308.81|1340.65|1336.65|1305.14|1301.14|9976
1612162800000|2021-02-01 07:00:00|1312.35|1308.35|1319.37|1315.37|1323.58|1319.58|1307.33|1303.33|10324
1612166400000|2021-02-01 08:00:00|1319.34|1315.34|1334.9|1330.9|1334.93|1330.93|1311.26|1307.26|9499
1612170000000|2021-02-01 09:00:00|1335.05|1331.05|1331.53|1327.53|1340.7|1336.7|1327.74|1323.74|10609
1612173600000|2021-02-01 10:00:00|1331.59|1327.59|1327.67|1323.67|1341.52|1337.52|1326|1322|10069
1612177200000|2021-02-01 11:00:00|1327.57|1323.57|1339.47|1335.47|1348.13|1344.13|1325.81|1321.81|10080
1612180800000|2021-02-01 12:00:00|1339.46|1335.46|1331.86|1327.86|1348.13|1344.13|1327.52|1323.52|10595
1612184400000|2021-02-01 13:00:00|1331.97|1327.97|1329.13|1325.13|1338.65|1334.65|1327.44|1323.44|10261
1612188000000|2021-02-01 14:00:00|1329.17|1325.17|1315.96|1311.96|1331.69|1327.69|1312.79|1308.79|9249
1612191600000|2021-02-01 15:00:00|1315.97|1311.97|1304.4|1300.4|1321.25|1317.25|1304.4|1300.4|10089
1612195200000|2021-02-01 16:00:00|1304.29|1300.29|1311.44|1307.44|1314.94|1310.94|1302.58|1298.58|9146
1612198800000|2021-02-01 17:00:00|1311.38|1307.38|1321.26|1317.26|1324.39|1320.39|1307.87|1303.87|8714
1612202400000|2021-02-01 18:00:00|1321.23|1317.23|1328.59|1324.59|1330.79|1326.79|1319.49|1315.49|8758
1612206000000|2021-02-01 19:00:00|1328.5|1324.5|1335.09|1331.09|1335.98|1331.98|1327.03|1323.03|8566
1612209600000|2021-02-01 20:00:00|1335.11|1331.11|1338.72|1334.72|1342.05|1338.05|1334.91|1330.91|8065
1612213200000|2021-02-01 21:00:00|1338.75|1334.75|1352.46|1348.46|1354.57|1350.57|1332.45|1328.45|7894
1612216800000|2021-02-01 22:00:00|1352.44|1348.44|1360.34|1356.34|1366.73|1362.73|1346.29|1342.29|8004
1612220400000|2021-02-01 23:00:00|1360.33|1356.33|1376.52|1372.52|1378.93|1374.93|1359.55|1355.55|9517
1612224000000|2021-02-02 00:00:00|1376.44|1372.44|1383.1|1379.1|1411.32|1407.32|1376.36|1372.36|9364
1612227600000|2021-02-02 01:00:00|1383.07|1379.07|1385.01|1381.01|1389.44|1385.44|1369.79|1365.79|10857
1612231200000|2021-02-02 02:00:00|1385.07|1381.07|1376.58|1372.58|1392.8|1388.8|1373.3|1369.3|10201
1612234800000|2021-02-02 03:00:00|1376.6|1372.6|1371.88|1367.88|1379.91|1375.91|1364.09|1360.09|10204
1612238400000|2021-02-02 04:00:00|1371.81|1367.81|1383.86|1379.86|1388.53|1384.53|1370.55|1366.55|9136
1612242000000|2021-02-02 05:00:00|1383.9|1379.9|1391.62|1387.62|1399.21|1395.21|1381.42|1377.42|9417
1612245600000|2021-02-02 06:00:00|1391.61|1387.61|1408.06|1404.06|1413.98|1409.98|1391.6|1387.6|10344
1612249200000|2021-02-02 07:00:00|1408.14|1404.14|1418.3|1414.3|1428.33|1424.33|1407.74|1403.74|10698
1612252800000|2021-02-02 08:00:00|1418.21|1414.21|1456.06|1452.06|1456.79|1452.79|1408.99|1404.99|9930
1612256400000|2021-02-02 09:00:00|1455.53|1451.53|1439.6|1435.6|1460.72|1456.72|1431.38|1427.38|12214
1612260000000|2021-02-02 10:00:00|1439.62|1435.62|1442.44|1438.44|1449.49|1445.49|1431.53|1427.53|10854
1612263600000|2021-02-02 11:00:00|1442.26|1438.26|1421.78|1417.78|1450.85|1446.85|1415.53|1411.53|11762
1612267200000|2021-02-02 12:00:00|1421.8|1417.8|1427.08|1423.08|1439.77|1435.77|1411.83|1407.83|11697
1612270800000|2021-02-02 13:00:00|1427.12|1423.12|1429.58|1425.58|1446.39|1442.39|1424.85|1420.85|11727
1612274400000|2021-02-02 14:00:00|1429.57|1425.57|1435.27|1431.27|1439.35|1435.35|1416.18|1412.18|9766
1612278000000|2021-02-02 15:00:00|1435.32|1431.32|1431.32|1427.32|1450.36|1446.36|1424.5|1420.5|11764
1612281600000|2021-02-02 16:00:00|1431.42|1427.42|1496.08|1492.08|1501.98|1497.98|1426.01|1422.01|10867
1612285200000|2021-02-02 17:00:00|1496.21|1492.21|1475.28|1471.28|1501.93|1497.93|1467.76|1463.76|11617
1612288800000|2021-02-02 18:00:00|1475.31|1471.31|1494.04|1490.04|1495.64|1491.64|1472.52|1468.52|10843
1612292400000|2021-02-02 19:00:00|1493.92|1489.92|1518.43|1514.43|1519.12|1515.12|1484.78|1480.78|11437
1612296000000|2021-02-02 20:00:00|1518.73|1514.73|1536.19|1532.19|1543.45|1539.45|1503.47|1499.47|12080
1612299600000|2021-02-02 21:00:00|1536.21|1532.21|1522.25|1518.25|1538.24|1534.24|1516.6|1512.6|11492
1612303200000|2021-02-02 22:00:00|1522.19|1518.19|1543.82|1539.82|1551.1|1547.1|1519.44|1515.44|5413
1612306800000|2021-02-02 23:00:00|1537.99|1533.99|1515.49|1511.49|1541.84|1537.84|1514.63|1510.63|11222
1612310400000|2021-02-03 00:00:00|1515.47|1511.47|1522.77|1518.77|1536.01|1532.01|1515.41|1511.41|8940
1612314000000|2021-02-03 01:00:00|1522.78|1518.78|1522.34|1518.34|1533.29|1529.29|1514.07|1510.07|7178
1612317600000|2021-02-03 02:00:00|1522.23|1518.23|1533.21|1529.21|1533.59|1529.59|1512.17|1508.17|8051
1612321200000|2021-02-03 03:00:00|1533.36|1529.36|1542.92|1538.92|1551.6|1547.6|1532.56|1528.56|10044
1612324800000|2021-02-03 04:00:00|1543.29|1539.29|1557.63|1553.63|1565.59|1561.59|1542.65|1538.65|10440
1612328400000|2021-02-03 05:00:00|1557.71|1553.71|1547.3|1543.3|1558.82|1554.82|1544.11|1540.11|9427
1612332000000|2021-02-03 06:00:00|1547.31|1543.31|1570.83|1566.83|1575.89|1571.89|1546.89|1542.89|10476
1612335600000|2021-02-03 07:00:00|1570.8|1566.8|1551.14|1547.14|1570.87|1566.87|1548|1544|8985
1612339200000|2021-02-03 08:00:00|1551.2|1547.2|1534.55|1530.55|1552.61|1548.61|1516.98|1512.98|11006
1612342800000|2021-02-03 09:00:00|1534.6|1530.6|1533.13|1529.13|1550.89|1546.89|1517.56|1513.56|11366
1612346400000|2021-02-03 10:00:00|1533.11|1529.11|1551.65|1547.65|1554.92|1550.92|1525.54|1521.54|11035
1612350000000|2021-02-03 11:00:00|1551.64|1547.64|1540.58|1536.58|1564.12|1560.12|1538.05|1534.05|10352
1612353600000|2021-02-03 12:00:00|1540.73|1536.73|1543.99|1539.99|1557.81|1553.81|1527.59|1523.59|11288
1612357200000|2021-02-03 13:00:00|1543.79|1539.79|1555.17|1551.17|1569|1565|1535.88|1531.88|11004
1612360800000|2021-02-03 14:00:00|1555.15|1551.15|1560.09|1556.09|1564.07|1560.07|1543.97|1539.97|9139
1612364400000|2021-02-03 15:00:00|1559.97|1555.97|1603.27|1599.27|1604.58|1600.58|1555.63|1551.63|11461
1612368000000|2021-02-03 16:00:00|1603.65|1599.65|1612.33|1608.33|1619.96|1615.96|1585.82|1581.82|12144
1612371600000|2021-02-03 17:00:00|1612.34|1608.34|1645.17|1641.17|1646.75|1642.75|1605.15|1601.15|11417
1612375200000|2021-02-03 18:00:00|1645.07|1641.07|1652.29|1648.29|1654.81|1650.81|1626.64|1622.64|11674
1612378800000|2021-02-03 19:00:00|1652.4|1648.4|1621.55|1617.55|1653.61|1649.61|1621.36|1617.36|9759
1612382400000|2021-02-03 20:00:00|1621.49|1617.49|1639.26|1635.26|1641.91|1637.91|1606.28|1602.28|8548
1612386000000|2021-02-03 21:00:00|1639.35|1635.35|1635.74|1631.74|1649.3|1645.3|1625.71|1621.71|8112
1612389600000|2021-02-03 22:00:00|1635.73|1631.73|1641.37|1637.37|1652.52|1648.52|1634.46|1630.46|7173
1612393200000|2021-02-03 23:00:00|1641.35|1637.35|1669.83|1665.83|1674.16|1670.16|1635.44|1631.44|10313
1612396800000|2021-02-04 00:00:00|1669.86|1665.86|1681.86|1677.86|1684.97|1680.97|1667.78|1663.78|11047
1612400400000|2021-02-04 01:00:00|1681.87|1677.87|1697.12|1693.12|1699.15|1695.15|1681.35|1677.35|10732
1612404000000|2021-02-04 02:00:00|1697.17|1693.17|1682.37|1678.37|1700.64|1696.64|1651.33|1647.33|11433
1612407600000|2021-02-04 03:00:00|1682.35|1678.35|1649.32|1645.32|1689.72|1685.72|1638.24|1634.24|10759
1612411200000|2021-02-04 04:00:00|1649.39|1645.39|1667.01|1663.01|1671.39|1667.39|1640.21|1636.21|10209
1612414800000|2021-02-04 05:00:00|1667.08|1663.08|1659.92|1655.92|1676.08|1672.08|1654.64|1650.64|10262
1612418400000|2021-02-04 06:00:00|1659.95|1655.95|1682.24|1678.24|1687.48|1683.48|1653.49|1649.49|10404
1612422000000|2021-02-04 07:00:00|1682.25|1678.25|1667.35|1663.35|1686.55|1682.55|1667.2|1663.2|6672
1612425600000|2021-02-04 08:00:00|1667.32|1663.32|1640.43|1636.43|1688.68|1684.68|1638.44|1634.44|8764
1612429200000|2021-02-04 09:00:00|1640.46|1636.46|1648.57|1644.57|1649.98|1645.98|1584.93|1579.05|10444
1612432800000|2021-02-04 10:00:00|1648.63|1644.63|1644.1|1640.1|1653.77|1649.77|1637.51|1633.51|7814
1612436400000|2021-02-04 11:00:00|1644.11|1640.11|1615.92|1611.92|1648.94|1644.94|1615.92|1611.92|9708
1612440000000|2021-02-04 12:00:00|1615.97|1611.97|1639.36|1635.36|1646.59|1642.59|1609.69|1605.69|11663
1612443600000|2021-02-04 13:00:00|1639.15|1635.15|1636.32|1632.32|1641.92|1637.92|1622.82|1618.82|10349
1612447200000|2021-02-04 14:00:00|1636.3|1632.3|1593.04|1589.04|1643.86|1639.86|1590.79|1586.79|10581
1612450800000|2021-02-04 15:00:00|1593.07|1589.07|1584.11|1580.11|1606.29|1602.29|1560.23|1556.23|12690
1612454400000|2021-02-04 16:00:00|1584.15|1580.15|1633.19|1629.19|1636.03|1632.03|1571.06|1567.06|11633
1612458000000|2021-02-04 17:00:00|1633.25|1629.25|1636.03|1632.03|1651.43|1647.43|1628.39|1624.39|10590
1612461600000|2021-02-04 18:00:00|1635.91|1631.91|1658.06|1654.06|1658.34|1654.34|1632.03|1628.03|11118
1612465200000|2021-02-04 19:00:00|1657.97|1653.97|1658.13|1654.13|1668.76|1664.76|1642.49|1638.49|10580
1612468800000|2021-02-04 20:00:00|1658.14|1654.14|1661.77|1657.77|1675.15|1671.15|1645.15|1641.15|10482
1612472400000|2021-02-04 21:00:00|1661.76|1657.76|1644.52|1640.52|1666.24|1662.24|1632.96|1628.96|10182
1612476000000|2021-02-04 22:00:00|1644.53|1640.53|1630.13|1626.13|1645.1|1641.1|1604.15|1600.15|10120
1612479600000|2021-02-04 23:00:00|1630.16|1626.16|1599.89|1595.89|1632.76|1628.76|1592.56|1588.56|11885
1612483200000|2021-02-05 00:00:00|1599.9|1595.9|1618.09|1614.09|1624.93|1620.93|1595.79|1591.79|11454
1612486800000|2021-02-05 01:00:00|1618.45|1614.45|1599.84|1595.84|1627.37|1623.37|1599.03|1595.03|9432
1612490400000|2021-02-05 02:00:00|1599.98|1595.98|1621.68|1617.68|1622.7|1618.7|1598.92|1594.92|7737
1612494000000|2021-02-05 03:00:00|1621.71|1617.71|1643.94|1639.94|1656.65|1652.65|1618.56|1614.56|7990
1612497600000|2021-02-05 04:00:00|1643.91|1639.91|1638.18|1634.18|1647.77|1643.77|1633.58|1629.58|6187
1612501200000|2021-02-05 05:00:00|1638.19|1634.19|1635.31|1631.31|1648.41|1644.41|1627.46|1623.46|5910
1612504800000|2021-02-05 06:00:00|1635.32|1631.32|1650|1646|1667.97|1663.97|1635.27|1631.27|7503
1612508400000|2021-02-05 07:00:00|1650.04|1646.04|1667.81|1663.81|1673.85|1669.85|1650.04|1646.04|7718
1612512000000|2021-02-05 08:00:00|1667.87|1663.87|1672.37|1668.37|1677.58|1673.58|1653.23|1649.23|7418
1612515600000|2021-02-05 09:00:00|1672.3|1668.3|1655.89|1651.89|1680.87|1676.87|1655.3|1651.3|7427
1612519200000|2021-02-05 10:00:00|1655.83|1651.83|1648.14|1644.14|1670.17|1666.17|1645.88|1641.88|7092
1612522800000|2021-02-05 11:00:00|1648.16|1644.16|1666.47|1662.47|1667.38|1663.38|1646.56|1642.56|9956
1612526400000|2021-02-05 12:00:00|1666.52|1662.52|1665.42|1661.42|1680.18|1676.18|1661.56|1657.56|10630
1612530000000|2021-02-05 13:00:00|1665.4|1661.4|1722.3|1718.3|1725.24|1721.24|1665.27|1661.27|10696
1612533600000|2021-02-05 14:00:00|1722.35|1718.35|1743.21|1739.21|1750.98|1746.98|1713.61|1709.61|9809
1612537200000|2021-02-05 15:00:00|1743.18|1739.18|1746.03|1742.03|1752.7|1748.7|1725.74|1721.74|8509
1612540800000|2021-02-05 16:00:00|1746.38|1742.38|1726.11|1722.11|1764.59|1760.59|1708.11|1704.11|10929
1612544400000|2021-02-05 17:00:00|1726.38|1722.38|1730.78|1726.78|1736.22|1732.22|1718.82|1714.82|11218
1612548000000|2021-02-05 18:00:00|1730.82|1726.82|1686.51|1682.51|1732.29|1728.29|1686.32|1682.32|11563
1612551600000|2021-02-05 19:00:00|1686.56|1682.56|1713.35|1709.35|1719.5|1715.5|1686.25|1682.25|10935
1612555200000|2021-02-05 20:00:00|1713.38|1709.38|1724.77|1720.77|1727.52|1723.52|1699.01|1695.01|10393
1612558800000|2021-02-05 21:00:00|1724.8|1720.8|1723.22|1719.22|1729.12|1725.12|1714.22|1710.22|9795
1612598400000|2021-02-06 08:00:00|1722.54|1718.54|1703.92|1699.92|1722.54|1718.54|1678.21|1674.21|9583
1612602000000|2021-02-06 09:00:00|1703.99|1699.99|1698.9|1694.9|1720.97|1716.97|1694.95|1690.95|9862
1612605600000|2021-02-06 10:00:00|1698.94|1694.94|1697|1693|1699.63|1695.63|1680.48|1676.48|10553
1612609200000|2021-02-06 11:00:00|1697.02|1693.02|1682.78|1678.78|1701.9|1697.9|1678.78|1674.78|11019
1612612800000|2021-02-06 12:00:00|1682.8|1678.8|1680.01|1676.01|1693.96|1689.96|1667.59|1663.59|10322
1612616400000|2021-02-06 13:00:00|1679.89|1675.89|1680.42|1676.42|1692.09|1688.09|1675.42|1671.42|9448
1612620000000|2021-02-06 14:00:00|1680.41|1676.41|1691.46|1687.46|1701.66|1697.66|1680.41|1676.41|10436
1612623600000|2021-02-06 15:00:00|1691.39|1687.39|1678.96|1674.96|1699.97|1695.97|1678.68|1674.68|10071
1612627200000|2021-02-06 16:00:00|1678.95|1674.95|1698.26|1694.26|1698.33|1694.33|1662.21|1658.21|10036
1612630800000|2021-02-06 17:00:00|1698.27|1694.27|1709.16|1705.16|1712.19|1708.19|1684.33|1680.33|9708
1612634400000|2021-02-06 18:00:00|1709.18|1705.18|1711.8|1707.8|1717.94|1713.94|1696.81|1692.81|9687
1612638000000|2021-02-06 19:00:00|1711.82|1707.82|1712.26|1708.26|1719.79|1715.79|1701.11|1697.11|9204
1612641600000|2021-02-06 20:00:00|1712.27|1708.27|1698.37|1694.37|1713.49|1709.49|1687.52|1683.52|9568
1612645200000|2021-02-06 21:00:00|1698.43|1694.43|1713.36|1709.36|1719.11|1715.11|1697.91|1693.91|8387
1612648800000|2021-02-06 22:00:00|1713.34|1709.34|1706.79|1702.79|1722.39|1718.39|1701.15|1697.15|7285
1612652400000|2021-02-06 23:00:00|1706.78|1702.78|1681.36|1677.36|1707.79|1703.79|1678.24|1674.24|10821
1612656000000|2021-02-07 00:00:00|1681.4|1677.4|1687.32|1683.32|1696.61|1692.61|1675.21|1671.21|10120
1612659600000|2021-02-07 01:00:00|1687.3|1683.3|1645.92|1641.92|1689.78|1685.78|1637.33|1633.33|9878
1612663200000|2021-02-07 02:00:00|1645.91|1641.91|1632.59|1628.59|1650.46|1646.46|1614.03|1610.03|11176
1612666800000|2021-02-07 03:00:00|1632.55|1628.55|1630.96|1626.96|1636.57|1632.57|1619.35|1615.35|9972
1612670400000|2021-02-07 04:00:00|1630.87|1626.87|1611.56|1607.56|1635.87|1631.87|1590.7|1586.7|11328
1612674000000|2021-02-07 05:00:00|1611.57|1607.57|1618.82|1614.82|1623.91|1619.91|1605.68|1601.68|10504
1612677600000|2021-02-07 06:00:00|1618.83|1614.83|1614.29|1610.29|1622.26|1618.26|1610.07|1606.07|9595
1612681200000|2021-02-07 07:00:00|1614.3|1610.3|1636.39|1632.39|1641.99|1637.99|1610.59|1606.59|9487
1612684800000|2021-02-07 08:00:00|1636.34|1632.34|1644.09|1640.09|1650.34|1646.34|1633.32|1629.32|10226
1612688400000|2021-02-07 09:00:00|1644.08|1640.08|1639.55|1635.55|1645.46|1641.46|1635.12|1631.12|9418
1612692000000|2021-02-07 10:00:00|1639.56|1635.56|1640.8|1636.8|1659.52|1655.52|1638.52|1634.52|9351
1612695600000|2021-02-07 11:00:00|1640.75|1636.75|1628.59|1624.59|1640.94|1636.94|1617.43|1613.43|9898
1612699200000|2021-02-07 12:00:00|1628.62|1624.62|1620.52|1616.52|1632.52|1628.52|1604.24|1600.24|10446
1612702800000|2021-02-07 13:00:00|1620.45|1616.45|1589.54|1585.54|1631.96|1627.96|1584.28|1580.28|11007
1612706400000|2021-02-07 14:00:00|1589.52|1585.52|1575.02|1571.02|1590.15|1586.15|1567.92|1563.92|11315
1612710000000|2021-02-07 15:00:00|1574.94|1570.94|1541.89|1537.89|1580.35|1576.35|1529.84|1525.84|11329
1612713600000|2021-02-07 16:00:00|1541.95|1537.95|1558.68|1554.68|1560.7|1556.7|1496.7|1492.7|12276
1612717200000|2021-02-07 17:00:00|1558.71|1554.71|1559.54|1555.54|1579.05|1575.05|1551.2|1547.2|11792
1612720800000|2021-02-07 18:00:00|1559.46|1555.46|1586.07|1582.07|1589.95|1585.95|1557.74|1553.74|10316
1612724400000|2021-02-07 19:00:00|1586.08|1582.08|1569.61|1565.61|1594.87|1590.87|1567.41|1563.41|9479
1612728000000|2021-02-07 20:00:00|1569.65|1565.65|1574.75|1570.75|1577.83|1573.83|1558.24|1554.24|4892
1612731600000|2021-02-07 21:00:00|1586.76|1581.26|1602.44|1596.94|1606.76|1601.26|1579.17|1573.67|9470
1612735200000|2021-02-07 22:00:00|1602.41|1596.91|1603.6|1599.6|1604.16|1600.16|1579.92|1575.92|7975
1612738800000|2021-02-07 23:00:00|1603.61|1599.61|1617.11|1613.11|1626.22|1622.22|1602.88|1598.88|9602
1612742400000|2021-02-08 00:00:00|1617.05|1613.05|1600.21|1596.21|1634.96|1630.96|1597.99|1593.99|10317
1612746000000|2021-02-08 01:00:00|1600.26|1596.26|1596.48|1592.48|1607.73|1603.73|1583.66|1579.66|10735
1612749600000|2021-02-08 02:00:00|1596.49|1592.49|1575.27|1571.27|1607.79|1603.79|1571.48|1567.48|10226
1612753200000|2021-02-08 03:00:00|1575.25|1571.25|1584.76|1580.76|1593.22|1589.22|1568.61|1564.61|10669
1612756800000|2021-02-08 04:00:00|1584.71|1580.71|1622.34|1618.34|1623.62|1619.62|1582.55|1578.55|9195
1612760400000|2021-02-08 05:00:00|1622.37|1618.37|1611.7|1607.7|1627.04|1623.04|1609.04|1605.04|9637
1612764000000|2021-02-08 06:00:00|1611.74|1607.74|1636.31|1632.31|1639.45|1635.45|1611.6|1607.6|8402
1612767600000|2021-02-08 07:00:00|1636.37|1632.37|1643.52|1639.52|1650.74|1646.74|1628.43|1624.43|8802
1612771200000|2021-02-08 08:00:00|1643.51|1639.51|1636.74|1632.74|1655.25|1651.25|1631.09|1627.09|9475
1612774800000|2021-02-08 09:00:00|1636.76|1632.76|1631.96|1627.96|1652.71|1648.71|1630.86|1626.86|9536
1612778400000|2021-02-08 10:00:00|1631.95|1627.95|1651.83|1647.83|1651.83|1647.83|1629.29|1625.29|9542
1612782000000|2021-02-08 11:00:00|1651.81|1647.81|1665.01|1661.01|1668.73|1664.73|1651.81|1647.81|9036
1612785600000|2021-02-08 12:00:00|1665.05|1661.05|1720.27|1716.27|1721.26|1717.26|1648.14|1644.14|10777
1612789200000|2021-02-08 13:00:00|1719.99|1715.99|1689.09|1683.59|1740.96|1736.13|1683.1|1677.6|11363
1612792800000|2021-02-08 14:00:00|1689.07|1683.57|1716.76|1711.26|1728.19|1722.69|1688.98|1683.48|10092
1612796400000|2021-02-08 15:00:00|1716.71|1711.21|1741.76|1736.26|1764.43|1758.93|1714.21|1708.71|11746
1612800000000|2021-02-08 16:00:00|1741.78|1736.28|1720.4|1714.9|1781.95|1776.45|1719.26|1713.76|11958
1612803600000|2021-02-08 17:00:00|1720.61|1715.11|1712.5|1707|1731.44|1725.94|1705.42|1699.92|11210
1612807200000|2021-02-08 18:00:00|1712.51|1707.01|1701.27|1695.77|1718.95|1713.45|1692.59|1687.09|10874
1612810800000|2021-02-08 19:00:00|1701.21|1695.71|1700.8|1695.3|1711.94|1706.44|1694.53|1689.03|10425
1612814400000|2021-02-08 20:00:00|1700.81|1695.31|1725.38|1719.88|1738.21|1732.71|1697.35|1691.85|11208
1612818000000|2021-02-08 21:00:00|1725.27|1719.77|1703.19|1697.69|1726.97|1721.47|1702.58|1697.08|10984
1612821600000|2021-02-08 22:00:00|1703.17|1697.67|1719.32|1713.82|1724.17|1718.67|1702.22|1696.72|5559
1612825200000|2021-02-08 23:00:00|1719.3|1713.8|1756.26|1750.76|1757.74|1752.24|1711.94|1706.44|5949
1612828800000|2021-02-09 00:00:00|1756.36|1750.86|1756.88|1751.38|1770.67|1765.17|1737.65|1732.15|4892
1612832400000|2021-02-09 01:00:00|1756.89|1751.39|1736.72|1731.22|1756.89|1751.39|1730.69|1725.19|4747
1612836000000|2021-02-09 02:00:00|1736.85|1731.35|1727.86|1722.36|1736.85|1731.35|1713.32|1707.82|4501
1612839600000|2021-02-09 03:00:00|1727.91|1722.41|1739.92|1734.42|1741.92|1736.42|1716.17|1710.67|4055
1612843200000|2021-02-09 04:00:00|1739.93|1734.43|1742.66|1737.16|1754.72|1749.22|1732.96|1727.46|5187
1612846800000|2021-02-09 05:00:00|1742.62|1737.12|1748.33|1742.83|1754.44|1748.94|1735.39|1729.89|3503
1612850400000|2021-02-09 06:00:00|1748.37|1742.87|1774.01|1768.51|1774.01|1768.51|1736.75|1731.25|5670
1612854000000|2021-02-09 07:00:00|1773.99|1768.49|1756.24|1750.74|1775.12|1769.62|1749.78|1744.28|7630
1612857600000|2021-02-09 08:00:00|1756.26|1750.76|1808.11|1802.61|1816.73|1811.23|1756.26|1750.76|9145
1612861200000|2021-02-09 09:00:00|1808.08|1802.58|1779.46|1773.96|1826|1820.5|1765.84|1760.34|9045
1612864800000|2021-02-09 10:00:00|1779.43|1773.93|1737.55|1732.05|1782.82|1777.32|1730.41|1724.91|8703
1612868400000|2021-02-09 11:00:00|1737.51|1732.01|1757.45|1751.95|1763.36|1757.86|1737.13|1731.63|8104
1612872000000|2021-02-09 12:00:00|1757.47|1751.97|1734.79|1729.29|1769.64|1764.14|1727.21|1721.71|7527
1612875600000|2021-02-09 13:00:00|1734.76|1729.26|1744.46|1738.96|1746.91|1741.41|1720.91|1715.41|7600
1612879200000|2021-02-09 14:00:00|1744.47|1738.97|1761.77|1756.27|1762.01|1756.51|1738|1732.5|6641
1612882800000|2021-02-09 15:00:00|1761.76|1756.26|1755.24|1749.74|1762.33|1756.83|1747.76|1742.26|7606
1612886400000|2021-02-09 16:00:00|1755.32|1749.82|1736.56|1731.06|1766.06|1760.56|1725.28|1719.78|9826
1612890000000|2021-02-09 17:00:00|1736.41|1730.91|1744.92|1739.42|1751.01|1745.51|1736.33|1730.83|8194
1612893600000|2021-02-09 18:00:00|1744.84|1739.34|1755.53|1750.03|1759.33|1753.83|1741.35|1735.85|7469
1612897200000|2021-02-09 19:00:00|1755.48|1749.98|1777.47|1771.97|1777.47|1771.97|1748.48|1742.98|6645
1612900800000|2021-02-09 20:00:00|1777.74|1772.24|1769.11|1763.61|1796.24|1790.74|1769.11|1763.61|7981
1612904400000|2021-02-09 21:00:00|1769.08|1763.58|1772.4|1766.9|1776.1|1770.6|1764.4|1758.9|5824
1612908000000|2021-02-09 22:00:00|1772.39|1766.89|1770.27|1764.77|1772.43|1766.93|1757.6|1752.1|4073
1612911600000|2021-02-09 23:00:00|1770.2|1764.7|1774.94|1769.44|1782.56|1777.06|1756.01|1750.51|5069
1612915200000|2021-02-10 00:00:00|1774.73|1769.23|1791.46|1785.96|1800.93|1795.43|1764.09|1758.59|9290
1612918800000|2021-02-10 01:00:00|1791.44|1785.94|1808.5|1803|1809.47|1803.97|1785.66|1780.16|9832
1612922400000|2021-02-10 02:00:00|1808.63|1803.13|1814.22|1808.72|1829.66|1824.16|1801.59|1796.09|10554
1612926000000|2021-02-10 03:00:00|1814.35|1808.85|1815.15|1809.65|1828.63|1823.13|1803.3|1797.8|9988
1612929600000|2021-02-10 04:00:00|1815.13|1809.63|1792.89|1787.39|1818.97|1813.47|1773.59|1768.09|9536
1612933200000|2021-02-10 05:00:00|1792.9|1787.4|1804.29|1798.79|1807.76|1802.26|1789.72|1784.22|5620
1612936800000|2021-02-10 06:00:00|1804.32|1798.82|1807.62|1802.12|1830.1|1824.6|1804.32|1798.82|6169
1612940400000|2021-02-10 07:00:00|1807.88|1802.38|1816.87|1811.37|1822.62|1817.12|1806.2|1800.7|9472
1612944000000|2021-02-10 08:00:00|1817.02|1811.52|1810.59|1805.09|1841.92|1836.42|1796.02|1790.52|11078
1612947600000|2021-02-10 09:00:00|1810.57|1805.07|1797.64|1792.14|1820.75|1815.25|1789.73|1784.23|9798
1612951200000|2021-02-10 10:00:00|1797.67|1792.17|1799.62|1794.12|1815.5|1810|1788.93|1783.43|9949
1612954800000|2021-02-10 11:00:00|1799.57|1794.07|1798.11|1792.61|1801.58|1796.08|1778.46|1772.96|9130
1612958400000|2021-02-10 12:00:00|1798.09|1792.59|1752.76|1747.26|1798.11|1792.61|1707.66|1702.12|10678
1612962000000|2021-02-10 13:00:00|1752.77|1747.27|1750.57|1745.07|1761.24|1755.74|1731.5|1726|11464
1612965600000|2021-02-10 14:00:00|1750.45|1744.95|1727.54|1722.04|1767.43|1761.93|1721.13|1715.63|10911
1612969200000|2021-02-10 15:00:00|1727.55|1722.05|1716.26|1710.76|1732.3|1726.8|1683.1|1677.6|12146
1612972800000|2021-02-10 16:00:00|1716.31|1710.81|1730.85|1725.35|1739.99|1734.49|1694.92|1689.42|9560
1612976400000|2021-02-10 17:00:00|1730.53|1725.03|1742.87|1737.37|1752.67|1747.17|1718.99|1713.49|7982
1612980000000|2021-02-10 18:00:00|1742.79|1737.29|1746.47|1740.97|1750.02|1744.52|1733.06|1727.56|8874
1612983600000|2021-02-10 19:00:00|1746.31|1740.81|1747.57|1742.07|1751.04|1745.54|1726.36|1720.86|9418
1612987200000|2021-02-10 20:00:00|1747.56|1742.06|1715.94|1710.44|1748.46|1742.96|1711.74|1706.24|10099
1612990800000|2021-02-10 21:00:00|1715.82|1710.32|1731.43|1725.93|1731.81|1726.31|1710.25|1704.75|10565
1612994400000|2021-02-10 22:00:00|1731.42|1725.92|1751.74|1746.24|1751.76|1746.26|1728.01|1722.51|7504
1612998000000|2021-02-10 23:00:00|1751.85|1746.35|1745.51|1740.01|1762.14|1756.64|1740.8|1735.3|10037
1613001600000|2021-02-11 00:00:00|1745.56|1740.06|1723.33|1717.83|1752.14|1746.64|1715.81|1710.31|10863
1613005200000|2021-02-11 01:00:00|1723.31|1717.81|1712.97|1707.47|1728.69|1723.19|1708.46|1702.96|10740
1613008800000|2021-02-11 02:00:00|1713.16|1707.66|1736.67|1731.17|1736.78|1731.28|1713.15|1707.65|9281
1613012400000|2021-02-11 03:00:00|1736.66|1731.16|1746.17|1740.67|1753.51|1748.01|1733.91|1728.41|7625
1613016000000|2021-02-11 04:00:00|1746.15|1740.65|1727.94|1722.44|1751.67|1746.17|1724.08|1718.58|10367
1613019600000|2021-02-11 05:00:00|1727.96|1722.46|1724|1718.5|1734.24|1728.74|1722.05|1716.55|10030
1613023200000|2021-02-11 06:00:00|1724.04|1718.54|1731.5|1726|1738.2|1732.7|1723.91|1718.41|7950
1613026800000|2021-02-11 07:00:00|1731.51|1726.01|1741.63|1736.13|1752.66|1747.16|1731.46|1725.96|9406
1613030400000|2021-02-11 08:00:00|1741.62|1736.12|1756.91|1751.41|1757.57|1752.07|1736.27|1730.77|10512
1613034000000|2021-02-11 09:00:00|1757.05|1751.55|1770.11|1764.61|1771.85|1766.35|1748.78|1743.28|9589
1613037600000|2021-02-11 10:00:00|1770.15|1764.65|1791.04|1785.54|1793.26|1787.76|1766.53|1761.03|9267
1613041200000|2021-02-11 11:00:00|1791.05|1785.55|1767.13|1761.63|1793.73|1788.23|1765.2|1759.7|10244
1613044800000|2021-02-11 12:00:00|1767.19|1761.69|1784.59|1779.09|1794.83|1789.33|1767.19|1761.69|10294
1613048400000|2021-02-11 13:00:00|1784.62|1779.12|1792.13|1786.63|1820.25|1814.75|1784.11|1778.61|11161
1613052000000|2021-02-11 14:00:00|1792.19|1786.69|1801.62|1796.12|1810.08|1804.58|1786.25|1780.75|9617
1613055600000|2021-02-11 15:00:00|1801.64|1796.14|1802.03|1796.53|1810.78|1805.28|1793.36|1787.86|10206
1613059200000|2021-02-11 16:00:00|1802.01|1796.51|1796.39|1790.89|1812.51|1807.01|1791.66|1786.16|9653
1613062800000|2021-02-11 17:00:00|1796.5|1791|1786.58|1781.08|1798.29|1792.79|1783.14|1777.64|8679
1613066400000|2021-02-11 18:00:00|1786.64|1781.14|1799.83|1794.33|1800.12|1794.62|1780.66|1775.16|9493
1613070000000|2021-02-11 19:00:00|1799.92|1794.42|1795.08|1789.58|1803.41|1797.91|1792.6|1787.1|9055
1613073600000|2021-02-11 20:00:00|1795.05|1789.55|1767.58|1762.08|1812.76|1807.26|1764.63|1759.13|10633
1613077200000|2021-02-11 21:00:00|1767.56|1762.06|1772.14|1766.64|1777.95|1772.45|1763.3|1757.8|10636
1613080800000|2021-02-11 22:00:00|1772.12|1766.62|1785.87|1780.37|1788.55|1783.05|1771.56|1766.06|7098
1613084400000|2021-02-11 23:00:00|1785.82|1780.32|1790.41|1784.91|1793.76|1788.26|1779.31|1773.81|9715
1613088000000|2021-02-12 00:00:00|1790.34|1784.84|1794.04|1788.54|1810.82|1805.32|1790.11|1784.61|10953
1613091600000|2021-02-12 01:00:00|1794.07|1788.57|1793.56|1788.06|1796.73|1791.23|1788.13|1782.63|8911
1613095200000|2021-02-12 02:00:00|1793.52|1788.02|1778.94|1773.44|1793.52|1788.02|1773.67|1768.17|8859
1613098800000|2021-02-12 03:00:00|1778.93|1773.43|1768.72|1763.22|1781.15|1775.65|1767.33|1761.83|8644
1613102400000|2021-02-12 04:00:00|1768.71|1763.21|1753.14|1747.64|1768.71|1763.21|1744.33|1738.83|10696
1613106000000|2021-02-12 05:00:00|1753.06|1747.56|1765.24|1759.74|1768.87|1763.37|1748.41|1742.91|9369
1613109600000|2021-02-12 06:00:00|1765.17|1759.67|1766.37|1760.87|1766.6|1761.1|1750.56|1745.06|8685
1613113200000|2021-02-12 07:00:00|1766.27|1760.77|1772.64|1767.14|1776.94|1771.44|1761.71|1756.21|8831
1613116800000|2021-02-12 08:00:00|1772.63|1767.13|1769.36|1763.86|1780.52|1775.02|1767.14|1761.64|9695
1613120400000|2021-02-12 09:00:00|1769.44|1763.94|1770.19|1764.69|1770.21|1764.71|1754.06|1748.56|8462
1613124000000|2021-02-12 10:00:00|1770.18|1764.68|1771.01|1765.51|1777.43|1771.93|1769.4|1763.9|8695
1613127600000|2021-02-12 11:00:00|1771|1765.5|1781.53|1776.03|1786.95|1781.45|1770.92|1765.42|8653
1613131200000|2021-02-12 12:00:00|1781.52|1776.02|1784.94|1779.44|1787.04|1781.54|1773.35|1767.85|8993
1613134800000|2021-02-12 13:00:00|1784.95|1779.45|1795.67|1790.17|1800.95|1795.45|1782.26|1776.76|8628
1613138400000|2021-02-12 14:00:00|1795.61|1790.11|1765.35|1759.85|1806.38|1800.88|1756.28|1750.78|8629
1613142000000|2021-02-12 15:00:00|1765.36|1759.86|1796.43|1790.93|1799.28|1793.78|1765.31|1759.81|10093
1613145600000|2021-02-12 16:00:00|1796.41|1790.91|1828.47|1822.97|1829.88|1824.38|1794.1|1788.6|9972
1613149200000|2021-02-12 17:00:00|1828.48|1822.98|1851.47|1845.97|1855.37|1849.87|1820.17|1814.67|10677
1613152800000|2021-02-12 18:00:00|1851.54|1846.04|1832.49|1826.99|1857.66|1852.16|1819.79|1814.29|10489
1613156400000|2021-02-12 19:00:00|1832.48|1826.98|1846.61|1841.11|1847.38|1841.88|1832.47|1826.97|9576
1613160000000|2021-02-12 20:00:00|1846.56|1841.06|1855.8|1850.3|1866.04|1860.54|1846.56|1841.06|10269
1613163600000|2021-02-12 21:00:00|1855.59|1850.09|1855.01|1849.51|1861.19|1855.69|1845.54|1840.04|9624
1613203200000|2021-02-13 08:00:00|1813.79|1808.29|1832.14|1826.64|1834.11|1828.61|1803.01|1797.51|9391
1613206800000|2021-02-13 09:00:00|1832.13|1826.63|1834.26|1828.76|1843.76|1838.26|1827.4|1821.9|8500
1613210400000|2021-02-13 10:00:00|1834.22|1828.72|1799.55|1794.05|1834.22|1828.72|1799.55|1794.05|9113
1613214000000|2021-02-13 11:00:00|1799.54|1794.04|1785.84|1780.34|1801.29|1795.79|1769.53|1764.03|10865
1613217600000|2021-02-13 12:00:00|1785.93|1780.43|1800.76|1795.26|1812.84|1807.34|1768.41|1762.91|10910
1613221200000|2021-02-13 13:00:00|1800.72|1795.22|1810.52|1805.02|1814.68|1809.18|1793.84|1788.34|10536
1613224800000|2021-02-13 14:00:00|1810.43|1804.93|1812.73|1807.23|1813.1|1807.6|1795.58|1790.08|10668
1613228400000|2021-02-13 15:00:00|1812.75|1807.25|1821.3|1815.8|1828.94|1823.44|1810.02|1804.52|10746
1613232000000|2021-02-13 16:00:00|1821.32|1815.82|1814.1|1808.6|1827.35|1821.85|1803.25|1797.75|10407
1613235600000|2021-02-13 17:00:00|1814.09|1808.59|1798.03|1792.53|1814.4|1808.9|1788.54|1783.04|10272
1613239200000|2021-02-13 18:00:00|1798.04|1792.54|1806.26|1800.76|1814.45|1808.95|1789.58|1784.08|10498
1613242800000|2021-02-13 19:00:00|1806.25|1800.75|1803.94|1798.44|1813.91|1808.41|1798.23|1792.73|9782
1613246400000|2021-02-13 20:00:00|1803.95|1798.45|1805.59|1800.09|1806.47|1800.97|1793.21|1787.71|10137
1613250000000|2021-02-13 21:00:00|1805.57|1800.07|1817.28|1811.78|1823.66|1818.16|1803.42|1797.92|9142
1613253600000|2021-02-13 22:00:00|1817.27|1811.77|1820.04|1814.54|1824.14|1818.64|1811.75|1806.25|6993
1613257200000|2021-02-13 23:00:00|1820.1|1814.6|1820.54|1815.04|1828.34|1822.84|1817.15|1811.65|7541
1613260800000|2021-02-14 00:00:00|1820.44|1814.94|1837.33|1831.83|1837.53|1832.03|1813.42|1807.92|8305
1613264400000|2021-02-14 01:00:00|1837.32|1831.82|1838.41|1832.91|1844.18|1838.68|1832.2|1826.7|7157
1613268000000|2021-02-14 02:00:00|1838.64|1833.14|1830.94|1825.44|1849.76|1844.26|1829.17|1823.67|6898
1613271600000|2021-02-14 03:00:00|1830.86|1825.36|1814.58|1809.08|1836.05|1830.55|1814.16|1808.66|8658
1613275200000|2021-02-14 04:00:00|1814.63|1809.13|1821.07|1815.57|1825.23|1819.73|1806.68|1801.18|8377
1613278800000|2021-02-14 05:00:00|1821.09|1815.59|1844.56|1839.06|1847.74|1842.24|1818.06|1812.56|9445
1613282400000|2021-02-14 06:00:00|1844.63|1839.13|1841.64|1836.14|1855.46|1849.96|1838.83|1833.33|9759
1613286000000|2021-02-14 07:00:00|1841.56|1836.06|1837.27|1831.77|1844.76|1839.26|1835.21|1829.71|8956
1613289600000|2021-02-14 08:00:00|1837.29|1831.79|1833.8|1828.3|1845.49|1839.99|1831.2|1825.7|8391
1613293200000|2021-02-14 09:00:00|1833.82|1828.32|1843.72|1838.22|1844.24|1838.74|1831.89|1826.39|8259
1613296800000|2021-02-14 10:00:00|1843.62|1838.12|1840.7|1835.2|1851.89|1846.39|1839.12|1833.62|8467
1613300400000|2021-02-14 11:00:00|1840.68|1835.18|1835.97|1830.47|1841.21|1835.71|1831.68|1826.18|8300
1613304000000|2021-02-14 12:00:00|1836.23|1830.73|1842.31|1836.81|1848.1|1842.6|1834.66|1829.16|9472
1613307600000|2021-02-14 13:00:00|1842.26|1836.76|1815.26|1809.76|1845.34|1839.84|1808.6|1803.1|9657
1613311200000|2021-02-14 14:00:00|1815.34|1809.84|1811.9|1806.4|1825.67|1820.17|1800.48|1794.98|9114
1613314800000|2021-02-14 15:00:00|1811.86|1806.36|1803.94|1798.44|1817.11|1811.61|1790.79|1785.29|9512
1613318400000|2021-02-14 16:00:00|1803.92|1798.42|1814.64|1809.14|1814.64|1809.14|1794.31|1788.81|8915
1613322000000|2021-02-14 17:00:00|1814.63|1809.13|1807.17|1801.67|1818.33|1812.83|1806.3|1800.8|8499
1613325600000|2021-02-14 18:00:00|1807.16|1801.66|1810.41|1804.91|1814.64|1809.14|1801.82|1796.32|8936
1613329200000|2021-02-14 19:00:00|1810.36|1804.86|1809.15|1803.65|1815.39|1809.89|1801.87|1796.37|8326
1613332800000|2021-02-14 20:00:00|1809.2|1803.7|1822.56|1815.56|1824.67|1819.17|1805|1799.5|8292
1613336400000|2021-02-14 21:00:00|1822.57|1815.57|1832.43|1825.43|1832.94|1825.94|1818.9|1811.9|7958
1613340000000|2021-02-14 22:00:00|1832.44|1825.44|1828.41|1822.91|1836.62|1831.12|1828.41|1821.74|5724
1613343600000|2021-02-14 23:00:00|1828.48|1822.98|1806.11|1800.61|1830.39|1824.89|1805.55|1800.05|8630
1613347200000|2021-02-15 00:00:00|1806.03|1800.53|1811.86|1806.36|1817.34|1811.84|1805.92|1800.42|8894
1613350800000|2021-02-15 01:00:00|1811.87|1806.37|1760.02|1754.52|1816.58|1811.08|1740.87|1735.37|10811
1613354400000|2021-02-15 02:00:00|1760.1|1754.6|1727.06|1721.56|1765.14|1759.64|1664.59|1659.09|12722
1613358000000|2021-02-15 03:00:00|1727.05|1721.55|1732.66|1727.16|1741.48|1735.98|1703.49|1697.99|11701
1613361600000|2021-02-15 04:00:00|1732.63|1727.13|1727.69|1722.19|1732.63|1727.13|1694.14|1688.64|10956
1613365200000|2021-02-15 05:00:00|1727.67|1722.17|1727.99|1722.49|1734.42|1728.92|1707.23|1701.73|10147
1613368800000|2021-02-15 06:00:00|1727.87|1722.37|1741.29|1735.79|1751.53|1746.03|1726.99|1721.49|8061
1613372400000|2021-02-15 07:00:00|1741.19|1735.69|1754.02|1748.52|1761.97|1756.47|1739.54|1734.04|8532
1613376000000|2021-02-15 08:00:00|1753.85|1748.35|1768.04|1762.54|1773.77|1768.27|1746.52|1741.02|9563
1613379600000|2021-02-15 09:00:00|1768.01|1762.51|1766.52|1761.02|1774.55|1769.05|1756.4|1750.9|8265
1613383200000|2021-02-15 10:00:00|1766.87|1761.37|1775.37|1769.87|1776.41|1770.91|1759.72|1754.22|9025
1613386800000|2021-02-15 11:00:00|1775.38|1769.88|1792.03|1786.53|1799.24|1793.74|1773.39|1767.89|9044
1613390400000|2021-02-15 12:00:00|1792.04|1786.54|1808.93|1803.43|1813.03|1807.53|1781.62|1776.12|8340
1613394000000|2021-02-15 13:00:00|1809.19|1803.69|1806.8|1801.3|1817.82|1812.32|1801.11|1795.61|9601
1613397600000|2021-02-15 14:00:00|1806.81|1801.31|1789.11|1783.61|1815.71|1810.21|1788.07|1782.57|9869
1613401200000|2021-02-15 15:00:00|1789.12|1783.62|1813.79|1808.29|1813.87|1808.37|1788.78|1783.28|9814
1613404800000|2021-02-15 16:00:00|1813.8|1808.3|1823.92|1818.42|1837|1831.5|1813.79|1808.29|10318
1613408400000|2021-02-15 17:00:00|1823.83|1818.33|1821.61|1816.11|1830.58|1825.08|1815.01|1809.51|9781
1613412000000|2021-02-15 18:00:00|1821.68|1816.18|1809.49|1803.99|1828.76|1823.26|1809.49|1803.99|8769
1613415600000|2021-02-15 19:00:00|1809.55|1804.05|1827.89|1822.39|1829.09|1823.59|1809.55|1804.05|7132
1613419200000|2021-02-15 20:00:00|1827.86|1822.36|1829.36|1823.86|1839.24|1833.74|1821.98|1816.48|6376
1613422800000|2021-02-15 21:00:00|1829.28|1823.78|1791.25|1785.75|1833.25|1827.75|1789.54|1784.04|9325
1613426400000|2021-02-15 22:00:00|1791.22|1785.72|1800.21|1794.71|1800.22|1794.72|1766.61|1761.11|9092
1613430000000|2021-02-15 23:00:00|1800.06|1794.56|1782.56|1777.06|1809.64|1804.14|1773.75|1768.25|10070
1613433600000|2021-02-16 00:00:00|1782.68|1777.18|1778.11|1772.61|1786.11|1780.61|1749.39|1743.89|11437
1613437200000|2021-02-16 01:00:00|1778.12|1772.62|1803.92|1798.42|1804.82|1799.32|1776.17|1770.67|8871
1613440800000|2021-02-16 02:00:00|1803.94|1798.44|1802.3|1796.8|1809.23|1803.73|1798.44|1792.94|7735
1613444400000|2021-02-16 03:00:00|1802.29|1796.79|1823.21|1817.71|1828.95|1823.45|1800.54|1795.04|8858
1613448000000|2021-02-16 04:00:00|1823.22|1817.72|1815.03|1809.53|1828.68|1823.18|1813.16|1807.66|9666
1613451600000|2021-02-16 05:00:00|1815.05|1809.55|1810.83|1805.33|1821.54|1816.04|1805.97|1800.47|8681
1613455200000|2021-02-16 06:00:00|1810.79|1805.29|1799.49|1793.99|1811.96|1806.46|1783.37|1777.87|8841
1613458800000|2021-02-16 07:00:00|1799.48|1793.98|1801.11|1795.61|1804.69|1799.19|1788.24|1782.74|8792
1613462400000|2021-02-16 08:00:00|1801.09|1795.59|1811.36|1805.86|1811.39|1805.89|1794.94|1789.44|7394
1613466000000|2021-02-16 09:00:00|1811.35|1805.85|1805.21|1799.71|1811.35|1805.85|1799.27|1793.77|6331
1613469600000|2021-02-16 10:00:00|1805.2|1799.7|1797.29|1791.79|1808.09|1802.59|1790.22|1784.72|7783
1613473200000|2021-02-16 11:00:00|1797.28|1791.78|1785.81|1780.31|1797.39|1791.89|1781.86|1776.36|9047
1613476800000|2021-02-16 12:00:00|1785.99|1780.49|1804.36|1798.86|1826.73|1821.23|1773.33|1767.83|11229
1613480400000|2021-02-16 13:00:00|1804.33|1798.83|1778.35|1772.85|1808.52|1803.02|1777.95|1772.45|10004
1613484000000|2021-02-16 14:00:00|1778.48|1772.98|1785.73|1780.23|1791.75|1786.25|1764.32|1758.82|8988
1613487600000|2021-02-16 15:00:00|1786.11|1780.61|1778.08|1772.58|1797.33|1791.83|1777.59|1772.09|9497
1613491200000|2021-02-16 16:00:00|1778.06|1772.56|1751.19|1745.69|1784.41|1778.91|1751.19|1745.69|9909
1613494800000|2021-02-16 17:00:00|1751.44|1745.94|1756.46|1750.96|1767.86|1762.36|1745.86|1740.36|9596
1613498400000|2021-02-16 18:00:00|1756.47|1750.97|1762.84|1757.34|1766.19|1760.69|1729.76|1724.26|9160
1613502000000|2021-02-16 19:00:00|1762.82|1757.32|1756.46|1750.96|1766.53|1761.03|1754.76|1749.26|9414
1613505600000|2021-02-16 20:00:00|1756.43|1750.93|1756.65|1751.15|1756.68|1751.18|1734.52|1729.02|10314
1613509200000|2021-02-16 21:00:00|1756.46|1750.96|1756.24|1750.74|1758.3|1752.8|1741.6|1736.1|9721
1613512800000|2021-02-16 22:00:00|1756.22|1750.72|1771.36|1765.86|1772.3|1766.8|1752.38|1746.88|6235
1613516400000|2021-02-16 23:00:00|1771.34|1765.84|1784.92|1779.42|1787|1781.5|1769.17|1763.67|8620
1613520000000|2021-02-17 00:00:00|1784.86|1779.36|1767.52|1762.02|1788.64|1783.14|1765.63|1760.13|8877
1613523600000|2021-02-17 01:00:00|1767.57|1762.07|1764.31|1758.81|1779.13|1773.63|1761.66|1756.16|8084
1613527200000|2021-02-17 02:00:00|1764.26|1758.76|1773.07|1767.57|1783.67|1778.17|1763.72|1758.22|9517
1613530800000|2021-02-17 03:00:00|1773.08|1767.58|1756.66|1751.16|1774.89|1769.39|1745.85|1740.35|9487
1613534400000|2021-02-17 04:00:00|1756.89|1751.39|1742.53|1737.03|1764.82|1759.32|1736.93|1731.43|9395
1613538000000|2021-02-17 05:00:00|1742.56|1737.06|1750.74|1745.24|1752.34|1746.84|1739|1733.5|8427
1613541600000|2021-02-17 06:00:00|1750.77|1745.27|1776.66|1771.16|1779.27|1773.77|1748.23|1742.73|9213
1613545200000|2021-02-17 07:00:00|1776.51|1771.01|1809.7|1804.2|1810.91|1805.41|1774.14|1768.64|9244
1613548800000|2021-02-17 08:00:00|1809.9|1804.4|1803.84|1798.34|1812.3|1806.8|1793.1|1787.6|7963
1613552400000|2021-02-17 09:00:00|1803.88|1798.38|1816.19|1810.69|1823.68|1818.18|1800.97|1795.47|7336
1613556000000|2021-02-17 10:00:00|1816.17|1810.67|1810.77|1805.27|1825.79|1820.29|1806.24|1800.74|7440
1613559600000|2021-02-17 11:00:00|1810.79|1805.29|1810.75|1805.25|1817.85|1812.35|1808.19|1802.69|6880
1613563200000|2021-02-17 12:00:00|1810.71|1805.21|1826.17|1820.67|1826.29|1820.79|1809.91|1804.41|2470
1613566800000|2021-02-17 13:00:00|1827.4|1821.9|1826.12|1820.62|1832.95|1827.45|1805.93|1800.43|9829
1613570400000|2021-02-17 14:00:00|1826.15|1820.65|1819.58|1814.08|1829.58|1824.08|1808.99|1803.49|8483
1613574000000|2021-02-17 15:00:00|1819.64|1814.14|1814.23|1808.73|1824.95|1819.45|1809.79|1804.29|10095
1613577600000|2021-02-17 16:00:00|1814.35|1808.85|1817.86|1812.36|1828.75|1823.25|1802.26|1796.76|9140
1613581200000|2021-02-17 17:00:00|1817.85|1812.35|1822.46|1816.96|1824.78|1819.28|1813.3|1807.8|7825
1613584800000|2021-02-17 18:00:00|1822.45|1816.95|1820.65|1815.15|1827.81|1822.31|1818.01|1812.51|8230
1613588400000|2021-02-17 19:00:00|1820.72|1815.22|1841.13|1835.63|1844.21|1838.71|1819.2|1813.7|8187
1613592000000|2021-02-17 20:00:00|1841.05|1835.55|1833.35|1827.85|1845.87|1840.37|1829.94|1824.44|8159
1613595600000|2021-02-17 21:00:00|1833.36|1827.86|1858.4|1852.9|1858.92|1853.42|1826.96|1821.46|8622
1613599200000|2021-02-17 22:00:00|1858.55|1853.05|1842.62|1837.12|1860.61|1855.11|1834.46|1828.96|6411
1613602800000|2021-02-17 23:00:00|1842.34|1836.84|1853.84|1848.34|1855.21|1849.71|1836.21|1830.71|7765
1613606400000|2021-02-18 00:00:00|1853.86|1848.36|1873.52|1868.02|1873.52|1868.02|1853.82|1848.32|8971
1613610000000|2021-02-18 01:00:00|1873.59|1868.09|1910.38|1904.88|1921.41|1915.91|1870.41|1864.91|9330
1613613600000|2021-02-18 02:00:00|1910.39|1904.89|1913.02|1907.52|1920.91|1915.41|1897.56|1892.06|9105
1613617200000|2021-02-18 03:00:00|1913.07|1907.57|1895.57|1890.07|1913.22|1907.72|1892.12|1886.62|9245
1613620800000|2021-02-18 04:00:00|1895.59|1890.09|1905.28|1899.78|1906.3|1900.8|1884.31|1878.81|8651
1613624400000|2021-02-18 05:00:00|1905.29|1899.79|1903.83|1898.33|1913.81|1908.31|1900.55|1895.05|8377
1613628000000|2021-02-18 06:00:00|1903.85|1898.35|1901.02|1895.52|1909.73|1904.23|1891.88|1886.38|8372
1613631600000|2021-02-18 07:00:00|1901.01|1895.51|1902.42|1896.92|1908.06|1902.56|1882.65|1877.15|9883
1613635200000|2021-02-18 08:00:00|1902.57|1897.07|1893.07|1887.57|1913.7|1908.2|1888.33|1882.83|9837
1613638800000|2021-02-18 09:00:00|1893.11|1887.61|1903.44|1897.94|1906.6|1901.1|1885.42|1879.92|9486
1613642400000|2021-02-18 10:00:00|1903.39|1897.89|1919.08|1913.58|1931.72|1926.22|1903.36|1897.86|9115
1613646000000|2021-02-18 11:00:00|1919.14|1913.64|1901.5|1896|1922.69|1917.19|1891.78|1886.28|8334
1613649600000|2021-02-18 12:00:00|1901.55|1896.05|1904.01|1898.51|1909.29|1903.79|1883.64|1878.14|9269
1613653200000|2021-02-18 13:00:00|1903.91|1898.41|1916.14|1910.64|1922.67|1917.17|1896.82|1891.32|7373
1613656800000|2021-02-18 14:00:00|1916.1|1910.6|1926.79|1921.29|1927.97|1922.47|1909.67|1904.17|8103
1613660400000|2021-02-18 15:00:00|1926.82|1921.32|1909.51|1904.01|1927.92|1922.42|1901.18|1895.68|10684
1613664000000|2021-02-18 16:00:00|1909.59|1904.09|1923.07|1917.57|1923.83|1918.33|1908.87|1903.37|9323
1613667600000|2021-02-18 17:00:00|1922.97|1917.47|1919.32|1913.82|1924.41|1918.91|1915.7|1910.2|8059
1613671200000|2021-02-18 18:00:00|1919.28|1913.78|1928.62|1923.12|1941.12|1935.62|1914.5|1909|9179
1613674800000|2021-02-18 19:00:00|1928.63|1923.13|1925.13|1919.63|1940.38|1934.88|1921.51|1916.01|8033
1613678400000|2021-02-18 20:00:00|1925.12|1919.62|1941.6|1936.1|1944.12|1938.62|1918.17|1912.67|9146
1613682000000|2021-02-18 21:00:00|1941.61|1936.11|1948.6|1943.1|1952.85|1947.35|1938.36|1932.86|7522
1613685600000|2021-02-18 22:00:00|1948.62|1943.12|1941.15|1935.65|1951.5|1946|1936.22|1930.72|6984
1613689200000|2021-02-18 23:00:00|1941.12|1935.62|1941.14|1935.64|1945.32|1939.82|1917.89|1912.39|8847
1613692800000|2021-02-19 00:00:00|1941.27|1935.77|1930.43|1924.93|1954.26|1948.76|1928.98|1923.48|9540
1613696400000|2021-02-19 01:00:00|1930.36|1924.86|1919.21|1913.71|1940.2|1934.7|1911.53|1906.03|9496
1613700000000|2021-02-19 02:00:00|1919.27|1913.77|1919.04|1913.54|1921.53|1916.03|1893.91|1888.41|9389
1613703600000|2021-02-19 03:00:00|1919.03|1913.53|1912.07|1906.57|1926.63|1921.13|1911.33|1905.83|9052
1613707200000|2021-02-19 04:00:00|1912.09|1906.59|1904.65|1899.15|1923.01|1917.51|1900.76|1895.26|9557
1613710800000|2021-02-19 05:00:00|1904.66|1899.16|1916.68|1911.18|1917.99|1912.49|1904.53|1899.03|8054
1613714400000|2021-02-19 06:00:00|1916.65|1911.15|1924.54|1919.04|1924.95|1919.45|1914.92|1909.42|8593
1613718000000|2021-02-19 07:00:00|1924.52|1919.02|1920.99|1915.49|1928.57|1923.07|1920.83|1915.33|7474
1613721600000|2021-02-19 08:00:00|1920.95|1915.45|1922.67|1917.17|1927.58|1922.08|1912.99|1907.49|7816
1613725200000|2021-02-19 09:00:00|1922.78|1917.28|1934.45|1928.95|1941.81|1936.31|1922.78|1917.28|9011
1613728800000|2021-02-19 10:00:00|1934.43|1928.93|1929.15|1923.65|1941.06|1935.56|1926.72|1921.22|7219
1613732400000|2021-02-19 11:00:00|1929.13|1923.63|1935.95|1930.45|1936.15|1930.65|1925.83|1920.33|7483
1613736000000|2021-02-19 12:00:00|1935.97|1930.47|1932.33|1926.83|1943.17|1937.67|1929.87|1924.37|8352
1613739600000|2021-02-19 13:00:00|1932.3|1926.8|1926.65|1921.15|1936.31|1930.81|1920.22|1914.72|9410
1613743200000|2021-02-19 14:00:00|1926.6|1921.1|1920.05|1914.55|1930.77|1925.27|1918.67|1913.17|7034
1613746800000|2021-02-19 15:00:00|1920.04|1914.54|1933.82|1928.32|1941.99|1936.49|1918.5|1913|8067
1613750400000|2021-02-19 16:00:00|1933.94|1928.44|1950.55|1945.05|1963.66|1958.16|1933.94|1928.44|8541
1613754000000|2021-02-19 17:00:00|1950.54|1945.04|1968.38|1962.88|1973.33|1967.83|1946.07|1940.57|7570
1613757600000|2021-02-19 18:00:00|1968.4|1962.9|1971.58|1966.08|1975.26|1969.76|1958.78|1953.28|7989
1613761200000|2021-02-19 19:00:00|1971.66|1966.16|1958.24|1952.74|1977.65|1972.15|1951.99|1946.49|9519
1613764800000|2021-02-19 20:00:00|1958.25|1952.75|1955.12|1949.62|1964.99|1959.49|1952.7|1947.2|9117
1613768400000|2021-02-19 21:00:00|1955.15|1949.65|1960.13|1954.63|1970.02|1964.52|1954.89|1949.39|7158
1613808000000|2021-02-20 08:00:00|1995.95|1990.45|1995.41|1989.91|2015.03|2009.53|1995.38|1989.88|10748
1613811600000|2021-02-20 09:00:00|1995.4|1989.9|2007.07|2001.57|2015.5|2010|1995.06|1989.56|9852
1613815200000|2021-02-20 10:00:00|2006.44|2000.94|2008.2|2002.7|2011.38|2005.88|1997.57|1992.07|9374
1613818800000|2021-02-20 11:00:00|2008.21|2002.71|2002.8|1997.3|2015.87|2010.37|2000.45|1994.95|9176
1613822400000|2021-02-20 12:00:00|2002.86|1997.36|2026.86|2021.36|2032.18|2026.68|2001.14|1995.64|10806
1613826000000|2021-02-20 13:00:00|2026.82|2021.32|2032.5|2027|2039.19|2033.69|2026.32|2020.82|9859
1613829600000|2021-02-20 14:00:00|2032.49|2026.99|1993.87|1988.37|2038.69|2033.19|1988.33|1982.83|9812
1613833200000|2021-02-20 15:00:00|1993.88|1988.38|1982.62|1977.12|2010.67|2005.17|1965.87|1960.37|10958
1613836800000|2021-02-20 16:00:00|1982.81|1977.31|2003.76|1998.26|2008.85|2003.35|1981.21|1975.71|9104
1613840400000|2021-02-20 17:00:00|2005.78|2000.28|2001.07|1995.57|2024.25|2018.75|1993.86|1988.36|10436
1613844000000|2021-02-20 18:00:00|2001.17|1995.67|2000.5|1995|2005.87|2000.37|1994.16|1988.66|9520
1613847600000|2021-02-20 19:00:00|2000.52|1995.02|1996.93|1991.43|2006.64|2001.14|1986.41|1980.91|9472
1613851200000|2021-02-20 20:00:00|1997.06|1991.56|1989.61|1984.11|1998.41|1992.91|1966.52|1961.02|10441
1613854800000|2021-02-20 21:00:00|1989.62|1984.12|1967.94|1962.44|1989.64|1984.14|1955.42|1949.92|10965
1613858400000|2021-02-20 22:00:00|1967.9|1962.4|1900.18|1894.68|1968.09|1962.59|1815.42|1809.92|10185
1613862000000|2021-02-20 23:00:00|1900.25|1894.75|1918.29|1912.79|1929.59|1924.09|1892|1886.5|12808
1613865600000|2021-02-21 00:00:00|1918.18|1912.68|1921.6|1916.1|1927.74|1922.24|1888.37|1882.87|11788
1613869200000|2021-02-21 01:00:00|1921.59|1916.09|1941.09|1935.59|1941.17|1935.67|1916.7|1911.2|10470
1613872800000|2021-02-21 02:00:00|1941.13|1935.63|1941.51|1936.01|1959.13|1953.63|1937.65|1932.15|9999
1613876400000|2021-02-21 03:00:00|1941.36|1935.86|1937.84|1932.34|1958.17|1952.67|1932.88|1927.38|9638
1613880000000|2021-02-21 04:00:00|1937.88|1932.38|1947.49|1941.99|1949.88|1944.38|1926.08|1920.58|9475
1613883600000|2021-02-21 05:00:00|1947.52|1942.02|1947.55|1942.05|1956.43|1950.93|1938.59|1933.09|10352
1613887200000|2021-02-21 06:00:00|1947.54|1942.04|1944.41|1938.91|1949.41|1943.91|1929.91|1924.41|9056
1613890800000|2021-02-21 07:00:00|1944.53|1939.03|1917.16|1911.66|1949.92|1944.42|1909.32|1903.82|10500
1613894400000|2021-02-21 08:00:00|1917.2|1911.7|1941|1935.5|1947.37|1941.87|1905.23|1899.73|10552
1613898000000|2021-02-21 09:00:00|1941.01|1935.51|1944.42|1938.92|1946.04|1940.54|1933.97|1928.47|8346
1613901600000|2021-02-21 10:00:00|1944.41|1938.91|1974.78|1969.28|1976.84|1971.34|1942.61|1937.11|10193
1613905200000|2021-02-21 11:00:00|1974.77|1969.27|1965.26|1959.76|1977.8|1972.3|1963.46|1957.96|8670
1613908800000|2021-02-21 12:00:00|1965.34|1959.84|1946.5|1941|1971.05|1965.55|1941.7|1936.2|10254
1613912400000|2021-02-21 13:00:00|1946.49|1940.99|1951.95|1946.45|1957.32|1951.82|1946.49|1940.99|9961
1613916000000|2021-02-21 14:00:00|1951.97|1946.47|1967.43|1961.93|1970.41|1964.91|1942.84|1937.34|9904
1613919600000|2021-02-21 15:00:00|1967.42|1961.92|1965.04|1959.54|1974.07|1968.57|1955.35|1949.85|9517
1613923200000|2021-02-21 16:00:00|1964.98|1959.48|1962.47|1956.97|1969.33|1963.83|1947.14|1941.64|10677
1613926800000|2021-02-21 17:00:00|1962.26|1956.76|1954.25|1948.75|1962.58|1957.08|1953.39|1947.89|9588
1613930400000|2021-02-21 18:00:00|1954.24|1948.74|1967.71|1962.21|1970.42|1964.92|1943.14|1937.64|8841
1613934000000|2021-02-21 19:00:00|1967.69|1962.19|1969.48|1963.98|1978.56|1973.06|1967.02|1961.52|8770
1613937600000|2021-02-21 20:00:00|1969.49|1963.99|1935.63|1928.63|1969.49|1963.99|1921.44|1914.44|9684
1613941200000|2021-02-21 21:00:00|1935.64|1928.64|1925.01|1918.01|1941.94|1934.94|1921.19|1914.19|11172
1613944800000|2021-02-21 22:00:00|1925.02|1918.02|1932.73|1927.23|1935.64|1928.64|1906.88|1899.88|8220
1613948400000|2021-02-21 23:00:00|1932.72|1927.22|1938.37|1932.87|1942.92|1937.42|1928.31|1922.81|8522
1613952000000|2021-02-22 00:00:00|1938.38|1932.88|1891.88|1886.38|1940.58|1935.08|1891.68|1886.18|11672
1613955600000|2021-02-22 01:00:00|1891.83|1886.33|1917.7|1912.2|1922.61|1917.11|1875.45|1869.95|10547
1613959200000|2021-02-22 02:00:00|1917.73|1912.23|1908.89|1903.39|1923.51|1918.01|1895.56|1890.06|9489
1613962800000|2021-02-22 03:00:00|1908.86|1903.36|1874|1868.5|1913.89|1908.39|1863.61|1858.11|11066
1613966400000|2021-02-22 04:00:00|1873.83|1868.33|1869.02|1863.52|1884.95|1879.45|1839.74|1834.24|12423
1613970000000|2021-02-22 05:00:00|1868.94|1863.44|1871.29|1865.79|1887.56|1882.06|1865.43|1859.93|10461
1613973600000|2021-02-22 06:00:00|1871.3|1865.8|1876.22|1870.72|1892.36|1886.86|1865.4|1859.9|10397
1613977200000|2021-02-22 07:00:00|1876.23|1870.73|1889.84|1884.34|1893.97|1888.47|1868.67|1863.17|9638
1613980800000|2021-02-22 08:00:00|1889.86|1884.36|1858|1852.5|1892.23|1886.73|1857.35|1851.85|9379
1613984400000|2021-02-22 09:00:00|1857.5|1852|1820.73|1815.23|1865.71|1860.21|1815.89|1810.39|10302
1613988000000|2021-02-22 10:00:00|1821.36|1815.86|1819.23|1813.73|1837.9|1832.4|1781.83|1776.33|11951
1613991600000|2021-02-22 11:00:00|1819.22|1813.72|1803.97|1798.47|1834.18|1828.68|1803.83|1798.33|11068
1613995200000|2021-02-22 12:00:00|1804.07|1798.57|1781.99|1776.49|1807.95|1802.45|1753.15|1747.65|11231
1613998800000|2021-02-22 13:00:00|1781.95|1776.45|1727.94|1722.44|1793.89|1788.39|1727.73|1722.23|9029
1614002400000|2021-02-22 14:00:00|1727.95|1722.45|1761.73|1755.23|1766.97|1760.47|1534.28|1522.03|8952
1614006000000|2021-02-22 15:00:00|1761.79|1755.29|1736.59|1730.09|1779.19|1772.69|1706.64|1700.14|12836
1614009600000|2021-02-22 16:00:00|1736.48|1729.98|1733.02|1726.52|1766.64|1760.14|1714.66|1708.16|12198
1614013200000|2021-02-22 17:00:00|1733.03|1726.53|1683.21|1676.71|1737.13|1730.63|1675.14|1668.64|11911
1614016800000|2021-02-22 18:00:00|1683.06|1676.56|1720.49|1713.99|1722.26|1715.76|1659.59|1653.09|12756
1614020400000|2021-02-22 19:00:00|1720.61|1714.11|1750.58|1744.08|1753.28|1746.78|1714.14|1707.64|11584
1614024000000|2021-02-22 20:00:00|1750.59|1744.09|1771.67|1765.17|1788.47|1781.97|1746.56|1740.06|11267
1614027600000|2021-02-22 21:00:00|1771.57|1765.07|1803.57|1797.07|1807.75|1801.25|1770|1763.5|10285
1614031200000|2021-02-22 22:00:00|1803.45|1796.95|1780.69|1774.19|1806.71|1800.21|1765.97|1759.47|9486
1614034800000|2021-02-22 23:00:00|1781|1774.5|1781.92|1775.42|1792.19|1785.69|1750.44|1743.94|11549
1614038400000|2021-02-23 00:00:00|1781.91|1775.41|1764.47|1757.97|1785.14|1778.64|1749.25|1742.75|11532
1614042000000|2021-02-23 01:00:00|1764.56|1758.06|1715.64|1709.14|1782.54|1776.04|1709.33|1702.83|12004
1614045600000|2021-02-23 02:00:00|1715.89|1709.39|1669.92|1663.42|1730.21|1723.71|1660.3|1653.8|12660
1614049200000|2021-02-23 03:00:00|1670.01|1663.51|1682.58|1676.08|1715.35|1708.85|1665.97|1659.47|12739
1614052800000|2021-02-23 04:00:00|1682.6|1676.1|1635.66|1629.16|1697.69|1691.19|1595.03|1588.53|12989
1614056400000|2021-02-23 05:00:00|1635.72|1629.22|1626.27|1619.77|1638.88|1632.38|1556.23|1549.73|12974
1614060000000|2021-02-23 06:00:00|1626.74|1620.24|1580.96|1574.46|1651.47|1644.97|1580.72|1574.22|12798
1614063600000|2021-02-23 07:00:00|1580.58|1574.08|1590.27|1583.77|1621.74|1615.24|1571.01|1564.51|12427
1614067200000|2021-02-23 08:00:00|1590.45|1583.95|1446.88|1440.38|1596.53|1590.03|1446.74|1440.24|12987
1614070800000|2021-02-23 09:00:00|1446.82|1440.32|1502.81|1496.31|1517.16|1510.66|1372.89|1366.39|13414
1614074400000|2021-02-23 10:00:00|1502.8|1496.3|1481.04|1474.54|1525.87|1519.37|1452.15|1445.65|13174
1614078000000|2021-02-23 11:00:00|1481.06|1474.56|1453.64|1447.14|1504.89|1498.39|1376.7|1370.2|13202
1614081600000|2021-02-23 12:00:00|1453.49|1446.99|1534.63|1528.13|1552.62|1546.12|1429.37|1422.87|12911
1614085200000|2021-02-23 13:00:00|1534.87|1528.37|1555.7|1549.2|1567.3|1560.8|1514.79|1508.29|12438
1614088800000|2021-02-23 14:00:00|1555.65|1549.15|1523.04|1516.54|1575.73|1569.23|1482.11|1475.61|9193
1614092400000|2021-02-23 15:00:00|1522.73|1516.23|1578.61|1572.11|1604.94|1598.44|1511.02|1504.52|9455
1614096000000|2021-02-23 16:00:00|1578.64|1572.14|1553.38|1546.88|1611.81|1605.31|1541.3|1534.8|9602
1614099600000|2021-02-23 17:00:00|1553.37|1546.87|1521.82|1515.32|1575.56|1569.06|1520.1|1513.6|11024
1614103200000|2021-02-23 18:00:00|1521.83|1515.33|1498.54|1492.04|1540.71|1534.21|1496.39|1489.89|12927
1614106800000|2021-02-23 19:00:00|1498.29|1491.79|1447.83|1441.33|1517.93|1511.43|1447.83|1441.33|12970
1614110400000|2021-02-23 20:00:00|1447.8|1441.3|1525.94|1519.44|1527.07|1520.57|1437.21|1430.71|12811
1614114000000|2021-02-23 21:00:00|1525.91|1519.41|1538.92|1532.42|1552.58|1546.08|1525.42|1518.92|12193
1614117600000|2021-02-23 22:00:00|1538.79|1532.29|1572.96|1566.46|1575.66|1569.16|1534.73|1528.23|10014
1614121200000|2021-02-23 23:00:00|1573.03|1566.53|1581.55|1575.05|1582.54|1576.04|1549.66|1543.16|12023
1614124800000|2021-02-24 00:00:00|1581.57|1575.07|1571.97|1565.47|1588.26|1581.76|1505.4|1498.9|13030
1614128400000|2021-02-24 01:00:00|1572.01|1565.51|1609.65|1603.15|1609.74|1603.24|1564.12|1557.62|12716
1614132000000|2021-02-24 02:00:00|1609.62|1603.12|1623.91|1617.41|1637.81|1631.31|1599.41|1592.91|12235
1614135600000|2021-02-24 03:00:00|1623.45|1616.95|1642.41|1635.91|1644.49|1637.99|1618.8|1612.3|11520
1614139200000|2021-02-24 04:00:00|1642.37|1635.87|1647.45|1640.95|1658.44|1651.94|1614.18|1607.68|11547
1614142800000|2021-02-24 05:00:00|1647.6|1641.1|1631.39|1624.89|1655.29|1648.79|1622.86|1616.36|12482
1614146400000|2021-02-24 06:00:00|1631.5|1625|1641.15|1634.65|1653.07|1646.57|1614.38|1607.88|12938
1614150000000|2021-02-24 07:00:00|1641.11|1634.61|1646.18|1639.68|1652.36|1645.86|1618.83|1612.33|12115
1614153600000|2021-02-24 08:00:00|1646.31|1639.81|1681.74|1675.24|1683.21|1676.71|1635.85|1629.35|12122
1614157200000|2021-02-24 09:00:00|1681.66|1675.16|1695.4|1688.9|1717.56|1711.06|1675.44|1668.94|11670
1614160800000|2021-02-24 10:00:00|1695.36|1688.86|1667.56|1661.06|1701.17|1694.67|1667.47|1660.97|12176
1614164400000|2021-02-24 11:00:00|1667.48|1660.98|1681.87|1675.37|1701.71|1695.21|1667.42|1660.92|11824
1614168000000|2021-02-24 12:00:00|1681.9|1675.4|1693.91|1687.41|1711.87|1705.37|1680.84|1674.34|12434
1614171600000|2021-02-24 13:00:00|1693.93|1687.43|1643.6|1637.1|1702.65|1696.15|1627.51|1621.01|12954
1614175200000|2021-02-24 14:00:00|1643.83|1637.33|1646.73|1640.23|1657.04|1650.54|1630.17|1623.67|10847
1614178800000|2021-02-24 15:00:00|1646.74|1640.24|1664.27|1657.77|1666.18|1659.68|1595.14|1588.64|11860
1614182400000|2021-02-24 16:00:00|1664.28|1657.78|1651.43|1644.93|1679.96|1673.46|1648.28|1641.78|12273
1614186000000|2021-02-24 17:00:00|1651.16|1644.66|1665.75|1659.25|1665.75|1659.25|1645.81|1639.31|12140
1614189600000|2021-02-24 18:00:00|1665.71|1659.21|1640.11|1633.61|1666.23|1659.73|1639.93|1633.43|11171
1614193200000|2021-02-24 19:00:00|1640.17|1633.67|1602.27|1595.77|1643.55|1637.05|1600.48|1593.98|11757
1614196800000|2021-02-24 20:00:00|1602.13|1595.63|1608.62|1602.12|1617.48|1610.98|1583.01|1576.51|12272
1614200400000|2021-02-24 21:00:00|1608.49|1601.99|1594.07|1587.57|1608.49|1601.99|1563.4|1556.9|12455
1614204000000|2021-02-24 22:00:00|1594|1587.5|1594.86|1588.36|1598.39|1591.89|1558.77|1552.27|10164
1614207600000|2021-02-24 23:00:00|1594.87|1588.37|1628.87|1622.37|1633.65|1627.15|1592.51|1586.01|12214
1614211200000|2021-02-25 00:00:00|1628.86|1622.36|1657.85|1651.35|1662.17|1655.67|1622.82|1616.32|12067
1614214800000|2021-02-25 01:00:00|1657.94|1651.44|1632.98|1626.48|1661.2|1654.7|1630.64|1624.14|10660
1614218400000|2021-02-25 02:00:00|1632.94|1626.44|1636.24|1629.74|1649.26|1642.76|1629.18|1622.68|11360
1614222000000|2021-02-25 03:00:00|1636.2|1629.7|1609.01|1602.51|1636.43|1629.93|1607.41|1600.91|11619
1614225600000|2021-02-25 04:00:00|1608.84|1602.34|1595.3|1588.8|1618.2|1611.7|1591.47|1584.97|12185
1614229200000|2021-02-25 05:00:00|1595.32|1588.82|1626.83|1620.33|1628.8|1622.3|1595.27|1588.77|12089
1614232800000|2021-02-25 06:00:00|1626.82|1620.32|1622.09|1615.59|1631.92|1625.42|1614.82|1608.32|10714
1614236400000|2021-02-25 07:00:00|1622.11|1615.61|1639.1|1632.6|1650.68|1644.18|1613.66|1607.16|10635
1614240000000|2021-02-25 08:00:00|1639.09|1632.59|1602.21|1595.71|1642.69|1636.19|1597.49|1590.99|11302
1614243600000|2021-02-25 09:00:00|1602.25|1595.75|1601.01|1594.51|1611.4|1604.9|1583.29|1576.79|12269
1614247200000|2021-02-25 10:00:00|1600.97|1594.47|1614.85|1608.35|1620.04|1613.54|1594.6|1588.1|10947
1614250800000|2021-02-25 11:00:00|1614.87|1608.37|1626.52|1620.02|1630.81|1624.31|1614.87|1608.37|10126
1614254400000|2021-02-25 12:00:00|1626.56|1620.06|1652.09|1645.59|1652.09|1645.59|1616.91|1610.41|11291
1614258000000|2021-02-25 13:00:00|1652.11|1645.61|1649.02|1642.52|1674.67|1668.17|1640.71|1634.21|12344
1614261600000|2021-02-25 14:00:00|1649.05|1642.55|1637.87|1631.37|1656.65|1650.15|1629.93|1623.43|9700
1614265200000|2021-02-25 15:00:00|1637.82|1631.32|1631.19|1624.69|1647.6|1641.1|1620.1|1613.6|11550
1614268800000|2021-02-25 16:00:00|1631.16|1624.66|1624.91|1618.41|1640.03|1633.53|1619.86|1613.36|11362
1614272400000|2021-02-25 17:00:00|1624.88|1618.38|1595.38|1588.88|1625.75|1619.25|1587.99|1581.49|12464
1614276000000|2021-02-25 18:00:00|1595.32|1588.82|1583.46|1576.96|1606.79|1600.29|1575.77|1569.27|11806
1614279600000|2021-02-25 19:00:00|1583.29|1576.79|1589.48|1582.98|1597.95|1591.45|1570.62|1564.12|11477
1614283200000|2021-02-25 20:00:00|1589.45|1582.95|1578.74|1572.24|1590.62|1584.12|1561.36|1554.86|12210
1614286800000|2021-02-25 21:00:00|1578.49|1571.99|1527.37|1520.87|1585.35|1578.85|1527.23|1520.73|12126
1614290400000|2021-02-25 22:00:00|1527.4|1520.9|1518.84|1512.34|1547.06|1540.56|1502.08|1495.58|10486
1614294000000|2021-02-25 23:00:00|1518.76|1512.26|1483.94|1477.44|1532.29|1525.79|1462.21|1455.71|13011
1614297600000|2021-02-26 00:00:00|1484.05|1477.55|1482.06|1475.56|1517.48|1510.98|1451.44|1444.94|13514
1614301200000|2021-02-26 01:00:00|1482.01|1475.51|1474.89|1468.39|1502.04|1495.54|1467.09|1460.59|13339
1614304800000|2021-02-26 02:00:00|1474.93|1468.43|1491.54|1485.04|1505.58|1499.08|1463.56|1457.06|12340
1614308400000|2021-02-26 03:00:00|1491.58|1485.08|1495.27|1488.77|1497.71|1491.21|1477.11|1470.61|12336
1614312000000|2021-02-26 04:00:00|1495.26|1488.76|1506.65|1500.15|1531.81|1525.31|1495.26|1488.76|11566
1614315600000|2021-02-26 05:00:00|1506.57|1500.07|1453.02|1446.52|1515.25|1508.75|1452.7|1446.2|13009
1614319200000|2021-02-26 06:00:00|1453.01|1446.51|1464.95|1458.45|1476.28|1469.78|1452.73|1446.23|12817
1614322800000|2021-02-26 07:00:00|1465.11|1458.61|1428.1|1421.6|1474.08|1467.58|1404.5|1398|12772
1614326400000|2021-02-26 08:00:00|1429.06|1422.56|1458.81|1452.31|1469.12|1462.62|1429.06|1422.56|11674
1614330000000|2021-02-26 09:00:00|1458.94|1452.44|1480.51|1474.01|1486.06|1479.56|1445.84|1439.34|12787
1614333600000|2021-02-26 10:00:00|1480.36|1473.86|1490|1483.5|1491.64|1485.14|1467.44|1460.94|12262
1614337200000|2021-02-26 11:00:00|1490.08|1483.58|1486.21|1479.71|1497.11|1490.61|1455.74|1449.24|12241
1614340800000|2021-02-26 12:00:00|1486.11|1479.61|1487.23|1480.73|1499.47|1492.97|1482.23|1475.73|11952
1614344400000|2021-02-26 13:00:00|1487.24|1480.74|1463.5|1457|1492.99|1486.49|1462.37|1455.87|12482
1614348000000|2021-02-26 14:00:00|1463.48|1456.98|1519.86|1513.36|1534|1527.5|1461.55|1455.05|10994
1614351600000|2021-02-26 15:00:00|1520.07|1513.57|1536.6|1530.1|1544.23|1537.73|1505.98|1499.48|12526
1614355200000|2021-02-26 16:00:00|1536.52|1530.02|1554.94|1548.44|1557.07|1550.57|1535.38|1528.88|12053
1614358800000|2021-02-26 17:00:00|1554.98|1548.48|1524.31|1517.81|1566.45|1559.95|1519.62|1513.12|12015
1614362400000|2021-02-26 18:00:00|1524.29|1517.79|1510.75|1504.25|1533.18|1526.68|1510.66|1504.16|11869
1614366000000|2021-02-26 19:00:00|1510.84|1504.34|1480.11|1473.61|1519.14|1512.64|1478.1|1471.6|12303
1614369600000|2021-02-26 20:00:00|1480.21|1473.71|1449.86|1443.36|1486.9|1480.4|1448.05|1441.55|12720
1614373200000|2021-02-26 21:00:00|1450.13|1443.63|1433.61|1427.11|1470.24|1463.74|1431.76|1425.26|12655
1614412800000|2021-02-27 08:00:00|1493.21|1486.71|1476.37|1469.87|1495.7|1489.2|1465.12|1458.62|11828
1614416400000|2021-02-27 09:00:00|1476.35|1469.85|1468.65|1462.15|1476.65|1470.15|1457.81|1451.31|12201
1614420000000|2021-02-27 10:00:00|1468.59|1462.09|1469.74|1463.24|1480.59|1474.09|1466.13|1459.63|10295
1614423600000|2021-02-27 11:00:00|1469.69|1463.19|1473.04|1466.54|1488.28|1481.78|1466.45|1459.95|11180
1614427200000|2021-02-27 12:00:00|1473.08|1466.58|1489.6|1483.1|1497.66|1491.16|1459.66|1453.16|12072
1614430800000|2021-02-27 13:00:00|1489.61|1483.11|1487.48|1480.98|1497.68|1491.18|1481.47|1474.97|12154
1614434400000|2021-02-27 14:00:00|1487.51|1481.01|1476.94|1470.44|1493.32|1486.82|1465.2|1458.7|11609
1614438000000|2021-02-27 15:00:00|1476.9|1470.4|1458.17|1451.67|1492.84|1486.34|1450.39|1443.89|12087
1614441600000|2021-02-27 16:00:00|1458.21|1451.71|1475.51|1469.01|1476.78|1470.28|1451.95|1445.45|9616
1614445200000|2021-02-27 17:00:00|1475.14|1468.64|1491.64|1485.14|1492.45|1485.95|1474.26|1467.76|10355
1614448800000|2021-02-27 18:00:00|1491.65|1485.15|1495.59|1489.09|1499.27|1492.77|1491.64|1485.14|8714
1614452400000|2021-02-27 19:00:00|1495.58|1489.08|1516.53|1510.03|1517.94|1511.44|1494.01|1487.51|9768
1614456000000|2021-02-27 20:00:00|1516.51|1510.01|1512.89|1506.39|1524.81|1518.31|1506.15|1499.65|10532
1614459600000|2021-02-27 21:00:00|1512.9|1506.4|1510.54|1504.04|1527.16|1520.66|1502.16|1495.66|10762
1614463200000|2021-02-27 22:00:00|1510.53|1504.03|1468.01|1461.51|1513.83|1507.33|1466.01|1459.51|8796
1614466800000|2021-02-27 23:00:00|1468|1461.5|1463.49|1456.99|1473.56|1467.06|1430.39|1423.89|12866
1614470400000|2021-02-28 00:00:00|1463.15|1456.65|1465.4|1458.9|1471.25|1464.75|1447.73|1441.23|12276
1614474000000|2021-02-28 01:00:00|1465.43|1458.93|1468.45|1461.95|1472.38|1465.88|1454.77|1448.27|11243
1614477600000|2021-02-28 02:00:00|1468.44|1461.94|1435.05|1428.55|1469.37|1462.87|1428.09|1421.59|12025
1614481200000|2021-02-28 03:00:00|1434.93|1428.43|1373.9|1367.4|1434.93|1428.43|1372.08|1365.58|12888
1614484800000|2021-02-28 04:00:00|1373.94|1367.44|1374.1|1367.6|1401.43|1394.93|1368.59|1362.09|13023
1614488400000|2021-02-28 05:00:00|1374.09|1367.59|1365.42|1358.92|1401.13|1394.63|1356.51|1350.01|12816
1614492000000|2021-02-28 06:00:00|1365.43|1358.93|1338.35|1331.85|1368.09|1361.59|1318.9|1312.4|13378
1614495600000|2021-02-28 07:00:00|1338.34|1331.84|1347.92|1341.42|1358.64|1352.14|1327.27|1320.77|12852
1614499200000|2021-02-28 08:00:00|1347.91|1341.41|1363.77|1357.27|1377.06|1370.56|1346.57|1340.07|12134
1614502800000|2021-02-28 09:00:00|1363.71|1357.21|1368.91|1362.41|1382.39|1375.89|1354.66|1348.16|11431
1614506400000|2021-02-28 10:00:00|1368.89|1362.39|1367.29|1360.79|1383.6|1377.1|1359.69|1353.19|10567
1614510000000|2021-02-28 11:00:00|1367.27|1360.77|1375.18|1368.68|1387.67|1381.17|1362.91|1356.41|10972
1614513600000|2021-02-28 12:00:00|1375.29|1368.79|1362.14|1355.64|1383.71|1377.21|1352.3|1345.8|12024
1614517200000|2021-02-28 13:00:00|1362.13|1355.63|1341.44|1334.94|1368.95|1362.45|1341.42|1334.92|11911
1614520800000|2021-02-28 14:00:00|1341.22|1334.72|1358.78|1352.28|1360.14|1353.64|1322.65|1316.15|12705
1614524400000|2021-02-28 15:00:00|1358.69|1352.19|1322.06|1315.56|1359.82|1353.32|1297.83|1291.33|12859
1614528000000|2021-02-28 16:00:00|1321.75|1315.25|1353.43|1346.93|1372.51|1366.01|1309.09|1302.59|12817
1614531600000|2021-02-28 17:00:00|1353.22|1346.72|1333.69|1327.19|1363.04|1356.54|1333.23|1326.73|12249
1614535200000|2021-02-28 18:00:00|1333.7|1327.2|1354.66|1348.16|1362.37|1355.87|1329.62|1323.12|11793
1614538800000|2021-02-28 19:00:00|1354.65|1348.15|1395.87|1389.37|1400.77|1394.27|1351.81|1345.31|11608
1614542400000|2021-02-28 20:00:00|1395.84|1389.34|1415.85|1407.85|1421.42|1413.42|1389.53|1383.03|11651
1614546000000|2021-02-28 21:00:00|1415.66|1407.66|1420.37|1412.37|1430.92|1422.92|1408.96|1400.96|12266
1614549600000|2021-02-28 22:00:00|1420.39|1412.39|1426.82|1420.32|1428.26|1421.76|1402.1|1395.6|8457
1614553200000|2021-02-28 23:00:00|1426.83|1420.33|1425.36|1418.86|1449.1|1442.6|1414.13|1407.63|11659
1614556800000|2021-03-01 00:00:00|1425.26|1418.76|1447.24|1440.74|1456.63|1450.13|1416.16|1409.66|11992
1614560400000|2021-03-01 01:00:00|1447.2|1440.7|1445.86|1439.36|1453.46|1446.96|1432.48|1425.98|11096
1614564000000|2021-03-01 02:00:00|1445.84|1439.34|1446.8|1440.3|1462.17|1455.67|1442.71|1436.21|11538
1614567600000|2021-03-01 03:00:00|1446.78|1440.28|1438.83|1432.33|1451.01|1444.51|1437.09|1430.59|9584
1614571200000|2021-03-01 04:00:00|1438.87|1432.37|1446.55|1440.05|1451.14|1444.64|1427.45|1420.95|10361
1614574800000|2021-03-01 05:00:00|1446.54|1440.04|1438.28|1431.78|1452.44|1445.94|1433.04|1426.54|9543
1614578400000|2021-03-01 06:00:00|1438.54|1432.04|1428.98|1422.48|1447.24|1440.74|1425.6|1419.1|10333
1614582000000|2021-03-01 07:00:00|1429.01|1422.51|1442.14|1435.64|1444.4|1437.9|1427.12|1420.62|10211
1614585600000|2021-03-01 08:00:00|1442.22|1435.72|1470.12|1463.62|1478.88|1472.38|1442.22|1435.72|10767
1614589200000|2021-03-01 09:00:00|1470.15|1463.65|1509.47|1502.97|1515.15|1508.65|1470.15|1463.65|11843
1614592800000|2021-03-01 10:00:00|1509.48|1502.98|1528.76|1522.26|1536.58|1530.08|1501.52|1495.02|11526
1614596400000|2021-03-01 11:00:00|1528.74|1522.24|1530.64|1524.14|1535.45|1528.95|1519.73|1513.23|11021
1614600000000|2021-03-01 12:00:00|1530.65|1524.15|1535.27|1528.77|1541.41|1534.91|1515.95|1509.45|10499
1614603600000|2021-03-01 13:00:00|1535.26|1528.76|1529.15|1522.65|1544.28|1537.78|1529.15|1522.65|10407
1614607200000|2021-03-01 14:00:00|1529.13|1522.63|1532.28|1525.78|1546.42|1539.92|1521.24|1514.74|8585
1614610800000|2021-03-01 15:00:00|1532.19|1525.69|1557.83|1551.33|1562.2|1555.7|1532.12|1525.62|8737
1614614400000|2021-03-01 16:00:00|1557.84|1551.34|1550.09|1543.59|1569.47|1562.97|1534.1|1527.6|12216
1614618000000|2021-03-01 17:00:00|1550.06|1543.56|1526.12|1519.62|1554.2|1547.7|1525.02|1518.52|11964
1614621600000|2021-03-01 18:00:00|1526.2|1519.7|1528.99|1522.49|1534.46|1527.96|1518.85|1512.35|11343
1614625200000|2021-03-01 19:00:00|1529|1522.5|1517.24|1510.74|1536.04|1529.54|1508|1501.5|11418
1614628800000|2021-03-01 20:00:00|1517.28|1510.78|1523.81|1517.31|1529.74|1523.24|1511.19|1504.69|11963
1614632400000|2021-03-01 21:00:00|1523.82|1517.32|1550.33|1543.83|1553.49|1546.99|1520.58|1514.08|10367
1614636000000|2021-03-01 22:00:00|1550.31|1543.81|1555.34|1548.84|1560.14|1553.64|1541.68|1535.18|6530
1614639600000|2021-03-01 23:00:00|1555.29|1548.79|1574.94|1568.44|1576.72|1570.22|1553.06|1546.56|9906
1614643200000|2021-03-02 00:00:00|1574.95|1568.45|1570.14|1563.64|1607.89|1601.39|1565.31|1558.81|11694
1614646800000|2021-03-02 01:00:00|1570.18|1563.68|1573.07|1566.57|1574.44|1567.94|1545.16|1538.66|10092
1614650400000|2021-03-02 02:00:00|1573.17|1566.67|1572.52|1566.02|1588.21|1581.71|1555.37|1548.87|12661
1614654000000|2021-03-02 03:00:00|1572.55|1566.05|1560.18|1553.68|1579.86|1573.36|1553.73|1547.23|11660
1614657600000|2021-03-02 04:00:00|1560.16|1553.66|1580.96|1574.46|1580.96|1574.46|1557.58|1551.08|11167
1614661200000|2021-03-02 05:00:00|1580.94|1574.44|1562.3|1555.8|1586.98|1580.48|1562.28|1555.78|10872
1614664800000|2021-03-02 06:00:00|1562.31|1555.81|1547.31|1540.81|1563.85|1557.35|1540.97|1534.47|11513
1614668400000|2021-03-02 07:00:00|1547.32|1540.82|1544.03|1537.53|1553.07|1546.57|1536.3|1529.8|11006
1614672000000|2021-03-02 08:00:00|1543.97|1537.47|1562.91|1556.41|1568.41|1561.91|1543.49|1536.99|10348
1614675600000|2021-03-02 09:00:00|1562.88|1556.38|1568.8|1562.3|1577.33|1570.83|1562.88|1556.38|10955
1614679200000|2021-03-02 10:00:00|1568.81|1562.31|1560.34|1553.84|1574.89|1568.39|1554.56|1548.06|10606
1614682800000|2021-03-02 11:00:00|1560.37|1553.87|1572.2|1565.7|1574.55|1568.05|1554.1|1547.6|10344
1614686400000|2021-03-02 12:00:00|1572.25|1565.75|1567.78|1561.28|1582.59|1576.09|1559.57|1553.07|11454
1614690000000|2021-03-02 13:00:00|1567.86|1561.36|1577.3|1570.8|1578.48|1571.98|1566.36|1559.86|9883
1614693600000|2021-03-02 14:00:00|1577.41|1570.91|1572.36|1565.86|1597.23|1590.73|1568.38|1561.88|9996
1614697200000|2021-03-02 15:00:00|1572.37|1565.87|1558.18|1551.68|1577.16|1570.66|1554.48|1547.98|11445
1614700800000|2021-03-02 16:00:00|1558.12|1551.62|1501.85|1495.35|1566.8|1560.3|1496.23|1489.73|12245
1614704400000|2021-03-02 17:00:00|1501.57|1495.07|1509.44|1502.94|1516.16|1509.66|1488.82|1482.32|12614
1614708000000|2021-03-02 18:00:00|1509.54|1503.04|1500.48|1493.98|1520.28|1513.78|1496.92|1490.42|11112
1614711600000|2021-03-02 19:00:00|1500.47|1493.97|1483.55|1477.05|1503.99|1497.49|1472.22|1465.72|12005
1614715200000|2021-03-02 20:00:00|1483.69|1477.19|1472.56|1466.06|1483.69|1477.19|1460.11|1453.61|12534
1614718800000|2021-03-02 21:00:00|1472.67|1466.17|1470.87|1464.37|1481.37|1474.87|1460.9|1454.4|12144
1614722400000|2021-03-02 22:00:00|1470.88|1464.38|1484.84|1478.34|1491.43|1484.93|1468.76|1462.26|6832
1614726000000|2021-03-02 23:00:00|1484.82|1478.32|1491.51|1485.01|1498.05|1491.55|1482.38|1475.88|11026
1614729600000|2021-03-03 00:00:00|1491.57|1485.07|1504.94|1498.44|1510.03|1503.53|1482.3|1475.8|10276
1614733200000|2021-03-03 01:00:00|1505.01|1498.51|1528.36|1521.86|1528.39|1521.89|1503.38|1496.88|10112
1614736800000|2021-03-03 02:00:00|1528.37|1521.87|1521.79|1515.29|1531.17|1524.67|1518.38|1511.88|10275
1614740400000|2021-03-03 03:00:00|1521.8|1515.3|1526.93|1520.43|1529.59|1523.09|1519.16|1512.66|9430
1614744000000|2021-03-03 04:00:00|1526.96|1520.46|1544.66|1538.16|1551.83|1545.33|1525.89|1519.39|10434
1614747600000|2021-03-03 05:00:00|1544.61|1538.11|1549.49|1542.99|1557.52|1551.02|1541.98|1535.48|10568
1614751200000|2021-03-03 06:00:00|1549.5|1543|1568.66|1562.16|1569.37|1562.87|1549.36|1542.86|9615
1614754800000|2021-03-03 07:00:00|1568.64|1562.14|1571.23|1564.73|1580.41|1573.91|1565.06|1558.56|10384
1614758400000|2021-03-03 08:00:00|1571.28|1564.78|1597.14|1590.64|1598.83|1592.33|1571.28|1564.78|11149
1614762000000|2021-03-03 09:00:00|1597.16|1590.66|1613.22|1606.72|1618.48|1611.98|1592.89|1586.39|11079
1614765600000|2021-03-03 10:00:00|1613.25|1606.75|1606.87|1600.37|1617.45|1610.95|1596.65|1590.15|11790
1614769200000|2021-03-03 11:00:00|1606.91|1600.41|1611.48|1604.98|1614.8|1608.3|1595.33|1588.83|11880
1614772800000|2021-03-03 12:00:00|1611.5|1605|1654.17|1647.67|1659.05|1652.55|1604.24|1597.74|10974
1614776400000|2021-03-03 13:00:00|1654.38|1647.88|1616.82|1610.32|1656.67|1650.17|1608.15|1601.65|12275
1614780000000|2021-03-03 14:00:00|1616.81|1610.31|1593.23|1586.73|1616.84|1610.34|1586.44|1579.94|10700
1614783600000|2021-03-03 15:00:00|1593.21|1586.71|1603.99|1597.49|1606.98|1600.48|1591.52|1585.02|11375
1614787200000|2021-03-03 16:00:00|1603.92|1597.42|1616.5|1610|1623.23|1616.73|1603.83|1597.33|11800
1614790800000|2021-03-03 17:00:00|1616.47|1609.97|1629.82|1623.32|1638.78|1632.28|1614.14|1607.64|11747
1614794400000|2021-03-03 18:00:00|1629.67|1623.17|1623.01|1616.51|1637.37|1630.87|1616.06|1609.56|11145
1614798000000|2021-03-03 19:00:00|1622.97|1616.47|1609.55|1603.05|1624.92|1618.42|1591.73|1585.23|11987
1614801600000|2021-03-03 20:00:00|1609.54|1603.04|1581.39|1574.89|1616.01|1609.51|1578.56|1572.06|11500
1614805200000|2021-03-03 21:00:00|1581.4|1574.9|1598.29|1591.79|1601.92|1595.42|1569.45|1562.95|10674
1614808800000|2021-03-03 22:00:00|1598.3|1591.8|1587.28|1580.78|1611.73|1605.23|1569.55|1529.55|8854
1614812400000|2021-03-03 23:00:00|1587.29|1580.79|1571.89|1565.39|1602.47|1595.97|1571.84|1565.34|10905
1614816000000|2021-03-04 00:00:00|1572.02|1565.52|1596.31|1589.81|1602.1|1595.6|1558.03|1551.53|11597
1614819600000|2021-03-04 01:00:00|1596.2|1589.7|1619.59|1613.09|1621.49|1614.99|1589.53|1583.03|10800
1614823200000|2021-03-04 02:00:00|1619.58|1613.08|1601.37|1594.87|1628.52|1622.02|1601.37|1594.87|10131
1614826800000|2021-03-04 03:00:00|1601.47|1594.97|1558.58|1552.08|1608.06|1601.56|1554.46|1547.96|11536
1614830400000|2021-03-04 04:00:00|1558.61|1552.11|1540.5|1534|1569.39|1562.89|1538.52|1532.02|12481
1614834000000|2021-03-04 05:00:00|1540.59|1534.09|1565.88|1559.38|1568.63|1562.13|1539.43|1532.93|11629
1614837600000|2021-03-04 06:00:00|1565.94|1559.44|1553.8|1547.3|1571.15|1564.65|1548.18|1541.68|11354
1614841200000|2021-03-04 07:00:00|1553.79|1547.29|1574.94|1568.44|1575.14|1568.64|1552.11|1545.61|11221
1614844800000|2021-03-04 08:00:00|1574.97|1568.47|1574.99|1568.49|1592.92|1586.42|1568.18|1561.68|11595
1614848400000|2021-03-04 09:00:00|1575.02|1568.52|1551.42|1544.92|1575.14|1568.64|1532.36|1525.86|11993
1614852000000|2021-03-04 10:00:00|1551.41|1544.91|1562.19|1555.69|1571.06|1564.56|1545.58|1539.08|12669
1614855600000|2021-03-04 11:00:00|1562.17|1555.67|1565.95|1559.45|1569.94|1563.44|1551.35|1544.85|11991
1614859200000|2021-03-04 12:00:00|1566.03|1559.53|1565.5|1559|1576.77|1570.27|1557.75|1551.25|11895
1614862800000|2021-03-04 13:00:00|1565.54|1559.04|1571.27|1564.77|1575.14|1568.64|1549.77|1543.27|12396
1614866400000|2021-03-04 14:00:00|1571.56|1565.06|1577.86|1571.36|1605.82|1599.32|1565|1558.5|11607
1614870000000|2021-03-04 15:00:00|1577.92|1571.42|1580.38|1573.88|1583.27|1576.77|1557.97|1551.47|12706
1614873600000|2021-03-04 16:00:00|1580.39|1573.89|1588.47|1581.97|1597.28|1590.78|1576.71|1570.21|12112
1614877200000|2021-03-04 17:00:00|1588.46|1581.96|1564.31|1557.81|1602.61|1596.11|1560.38|1553.88|12620
1614880800000|2021-03-04 18:00:00|1564.33|1557.83|1509.83|1503.33|1565.11|1558.61|1509.83|1503.33|11055
1614884400000|2021-03-04 19:00:00|1509.38|1502.88|1529.15|1522.65|1541.74|1535.24|1508.99|1502.49|11152
1614888000000|2021-03-04 20:00:00|1529.17|1522.67|1533.83|1527.33|1535.08|1528.58|1508.71|1502.21|11400
1614891600000|2021-03-04 21:00:00|1534.01|1527.51|1519.59|1513.09|1538.95|1532.45|1514.09|1507.59|9856
1614895200000|2021-03-04 22:00:00|1519.6|1513.1|1531.84|1525.34|1535.97|1529.47|1515.03|1508.53|7892
1614898800000|2021-03-04 23:00:00|1531.89|1525.39|1542.06|1535.56|1549.77|1543.27|1526.82|1520.32|11533
1614902400000|2021-03-05 00:00:00|1542.04|1535.54|1481.34|1474.84|1543.89|1537.39|1473.82|1467.32|12934
1614906000000|2021-03-05 01:00:00|1481.31|1474.81|1466.15|1459.65|1484.25|1477.75|1463.19|1456.69|11929
1614909600000|2021-03-05 02:00:00|1466.23|1459.73|1484.53|1478.03|1485.56|1479.06|1448.91|1442.41|12084
1614913200000|2021-03-05 03:00:00|1484.49|1477.99|1485.47|1478.97|1487.56|1481.06|1475.91|1469.41|11269
1614916800000|2021-03-05 04:00:00|1485.35|1478.85|1469.19|1462.69|1489.58|1483.08|1468.85|1462.35|9856
1614920400000|2021-03-05 05:00:00|1469.09|1462.59|1475.28|1468.78|1481.61|1475.11|1464.61|1458.11|11085
1614924000000|2021-03-05 06:00:00|1475.25|1468.75|1483.15|1476.65|1487.31|1480.81|1472.69|1466.19|10194
1614927600000|2021-03-05 07:00:00|1483.07|1476.57|1479.17|1472.67|1489.59|1483.09|1471.88|1465.38|8773
1614931200000|2021-03-05 08:00:00|1479.01|1472.51|1458.95|1452.45|1483.09|1476.59|1445.99|1439.49|11918
1614934800000|2021-03-05 09:00:00|1458.99|1452.49|1472.55|1466.05|1475.03|1468.53|1455.83|1449.33|10855
1614938400000|2021-03-05 10:00:00|1472.54|1466.04|1474.24|1467.74|1477.94|1471.44|1464.78|1458.28|9598
1614942000000|2021-03-05 11:00:00|1474.18|1467.68|1483.42|1476.92|1484.75|1478.25|1474.17|1467.67|9898
1614945600000|2021-03-05 12:00:00|1483.46|1476.96|1485.39|1478.89|1490.93|1484.43|1464.42|1457.92|11779
1614949200000|2021-03-05 13:00:00|1485.87|1479.37|1493.76|1487.26|1500.68|1494.18|1476.04|1469.54|11050
1614952800000|2021-03-05 14:00:00|1493.78|1487.28|1497.47|1490.97|1518.15|1511.65|1491.49|1484.99|9788
1614956400000|2021-03-05 15:00:00|1497.39|1490.89|1485.12|1478.62|1511.97|1505.47|1484.87|1478.37|11917
1614960000000|2021-03-05 16:00:00|1485.19|1478.69|1481.01|1474.51|1485.19|1478.69|1452.46|1445.96|12662
1614963600000|2021-03-05 17:00:00|1481|1474.5|1510.87|1504.37|1512.71|1506.21|1477.91|1471.41|12171
1614967200000|2021-03-05 18:00:00|1511|1504.5|1525.1|1518.6|1532.21|1525.71|1508.22|1501.72|11602
1614970800000|2021-03-05 19:00:00|1525.36|1518.86|1538.06|1531.56|1540.9|1534.4|1520.31|1513.81|10817
1614974400000|2021-03-05 20:00:00|1538.09|1531.59|1537.42|1530.92|1542.13|1535.63|1530.55|1524.05|11409
1614978000000|2021-03-05 21:00:00|1537.28|1530.78|1538.42|1531.92|1551.81|1545.31|1532.47|1525.97|9857
1615017600000|2021-03-06 08:00:00|1595.39|1588.89|1578.05|1571.55|1599.99|1593.49|1577.42|1570.92|9909
1615021200000|2021-03-06 09:00:00|1578.17|1571.67|1567.42|1560.92|1586.26|1579.76|1566.17|1559.67|10668
1615024800000|2021-03-06 10:00:00|1567.41|1560.91|1567.2|1560.7|1579.09|1572.59|1564.57|1558.07|10236
1615028400000|2021-03-06 11:00:00|1567.16|1560.66|1567.03|1560.53|1573.46|1566.96|1560.24|1553.74|10108
1615032000000|2021-03-06 12:00:00|1567.14|1560.64|1544.72|1538.22|1568.52|1562.02|1538.92|1532.42|11297
1615035600000|2021-03-06 13:00:00|1544.8|1538.3|1532.74|1526.24|1546.83|1540.33|1516.91|1510.41|11630
1615039200000|2021-03-06 14:00:00|1532.72|1526.22|1545.97|1539.47|1550.86|1544.36|1529.87|1523.37|10306
1615042800000|2021-03-06 15:00:00|1545.96|1539.46|1548.29|1541.79|1560.73|1554.23|1544.72|1538.22|9938
1615046400000|2021-03-06 16:00:00|1548.63|1542.13|1584.35|1577.85|1591.03|1584.53|1546.63|1540.13|11955
1615050000000|2021-03-06 17:00:00|1584.33|1577.83|1605.34|1598.84|1610.95|1604.45|1581.24|1574.74|11230
1615053600000|2021-03-06 18:00:00|1605.35|1598.85|1619.81|1613.31|1623.98|1617.48|1604.51|1598.01|11185
1615057200000|2021-03-06 19:00:00|1619.75|1613.25|1624.38|1617.88|1630.48|1623.98|1612.25|1605.75|10334
1615060800000|2021-03-06 20:00:00|1624.36|1617.86|1658.05|1651.55|1658.48|1651.98|1624.36|1617.86|10830
1615064400000|2021-03-06 21:00:00|1658.11|1651.61|1646.38|1639.88|1673.26|1666.76|1640.66|1634.16|11982
1615068000000|2021-03-06 22:00:00|1646.37|1639.87|1669.27|1662.77|1674.64|1668.14|1641.73|1635.23|8433
1615071600000|2021-03-06 23:00:00|1669.15|1662.65|1654.76|1648.26|1674.16|1667.66|1651.9|1645.4|10388
1615075200000|2021-03-07 00:00:00|1654.74|1648.24|1675.55|1669.05|1690.33|1683.83|1654.67|1648.17|11186
1615078800000|2021-03-07 01:00:00|1675.57|1669.07|1646.15|1639.65|1682.11|1675.61|1642.75|1636.25|10907
1615082400000|2021-03-07 02:00:00|1646.17|1639.67|1659.83|1653.33|1673.15|1666.65|1645.21|1638.71|10659
1615086000000|2021-03-07 03:00:00|1659.82|1653.32|1653.68|1647.18|1668.51|1662.01|1647.57|1641.07|10513
1615089600000|2021-03-07 04:00:00|1653.71|1647.21|1661.16|1654.66|1663.94|1657.44|1651.6|1645.1|9759
1615093200000|2021-03-07 05:00:00|1661.15|1654.65|1667.81|1661.31|1671.85|1665.35|1652.71|1646.21|9827
1615096800000|2021-03-07 06:00:00|1667.83|1661.33|1667.08|1660.58|1672.84|1666.34|1655.38|1648.88|10209
1615100400000|2021-03-07 07:00:00|1667.19|1660.69|1689.02|1682.52|1690.53|1684.03|1662.21|1655.71|10118
1615104000000|2021-03-07 08:00:00|1688.96|1682.46|1672.18|1665.68|1698.33|1691.83|1670.86|1664.36|11638
1615107600000|2021-03-07 09:00:00|1672.12|1665.62|1687.96|1681.46|1688.37|1681.87|1672.06|1665.56|11591
1615111200000|2021-03-07 10:00:00|1687.95|1681.45|1679.14|1672.64|1692.91|1686.41|1674.31|1667.81|10750
1615114800000|2021-03-07 11:00:00|1679.17|1672.67|1681.77|1675.27|1683.65|1677.15|1666.57|1660.07|10784
1615118400000|2021-03-07 12:00:00|1681.78|1675.28|1673.68|1667.18|1682.65|1676.15|1663.29|1656.79|10616
1615122000000|2021-03-07 13:00:00|1673.7|1667.2|1667.76|1661.26|1673.7|1667.2|1661.01|1654.51|10456
1615125600000|2021-03-07 14:00:00|1667.77|1661.27|1653.09|1646.59|1681.85|1675.35|1636.47|1629.97|11849
1615129200000|2021-03-07 15:00:00|1653.2|1646.7|1654.22|1647.72|1657.17|1650.67|1638.97|1632.47|10759
1615132800000|2021-03-07 16:00:00|1654.39|1647.89|1672.48|1665.98|1680.24|1673.74|1654.39|1647.89|11867
1615136400000|2021-03-07 17:00:00|1672.49|1665.99|1678.91|1672.41|1681.87|1675.37|1667|1660.5|11083
1615140000000|2021-03-07 18:00:00|1678.92|1672.42|1659.15|1652.65|1679.1|1672.6|1658.73|1652.23|10902
1615143600000|2021-03-07 19:00:00|1659.12|1652.62|1661.59|1655.09|1665.56|1659.06|1645.05|1638.55|10779
1615147200000|2021-03-07 20:00:00|1661.62|1655.12|1654.12|1646.12|1661.62|1655.12|1637.36|1630.86|11751
1615150800000|2021-03-07 21:00:00|1654.13|1646.13|1668.87|1660.87|1670.04|1662.04|1652.32|1644.32|9780
1615154400000|2021-03-07 22:00:00|1668.86|1660.86|1682.74|1676.24|1688.53|1682.03|1667.03|1659.03|5899
1615158000000|2021-03-07 23:00:00|1682.73|1676.23|1729.9|1723.4|1736.58|1730.08|1682.45|1675.95|10999
1615161600000|2021-03-08 00:00:00|1729.97|1723.47|1745|1738.5|1753.7|1747.2|1729.78|1723.28|11738
1615165200000|2021-03-08 01:00:00|1745.01|1738.51|1740.71|1734.21|1756.49|1749.99|1734.6|1728.1|9893
1615168800000|2021-03-08 02:00:00|1740.68|1734.18|1727.04|1720.54|1741.81|1735.31|1715.99|1709.49|10756
1615172400000|2021-03-08 03:00:00|1727.36|1720.86|1727.84|1721.34|1733.02|1726.52|1716.79|1710.29|9102
1615176000000|2021-03-08 04:00:00|1727.9|1721.4|1732.52|1726.02|1733.69|1727.19|1715.14|1708.64|10549
1615179600000|2021-03-08 05:00:00|1732.42|1725.92|1754.31|1747.81|1758.25|1751.75|1732.42|1725.92|10586
1615183200000|2021-03-08 06:00:00|1754.3|1747.8|1726|1719.5|1758.03|1751.53|1720.63|1714.13|10802
1615186800000|2021-03-08 07:00:00|1726.03|1719.53|1694.05|1687.55|1733.14|1726.64|1687.79|1681.29|12185
1615190400000|2021-03-08 08:00:00|1694.21|1687.71|1689.89|1683.39|1699.98|1693.48|1671.2|1664.7|12056
1615194000000|2021-03-08 09:00:00|1689.94|1683.44|1693.42|1686.92|1698.43|1691.93|1674.83|1668.33|11191
1615197600000|2021-03-08 10:00:00|1693.41|1686.91|1715.35|1708.85|1724.37|1717.87|1685.04|1678.54|10435
1615201200000|2021-03-08 11:00:00|1715.36|1708.86|1727.29|1720.79|1731.75|1725.25|1709|1702.5|10754
1615204800000|2021-03-08 12:00:00|1727.5|1721|1714.49|1707.99|1735.65|1729.15|1710.04|1703.54|11667
1615208400000|2021-03-08 13:00:00|1714.5|1708|1740.02|1733.52|1740.19|1733.69|1714.23|1707.73|11613
1615212000000|2021-03-08 14:00:00|1739.96|1733.46|1737.82|1731.32|1751.6|1745.1|1716.12|1709.62|10790
1615215600000|2021-03-08 15:00:00|1737.67|1731.17|1746.24|1739.74|1755.23|1748.73|1727.76|1721.26|11985
1615219200000|2021-03-08 16:00:00|1746.31|1739.81|1732.8|1726.3|1752.09|1745.59|1727.42|1720.92|11062
1615222800000|2021-03-08 17:00:00|1732.79|1726.29|1738.84|1732.34|1745.36|1738.86|1727.96|1721.46|9443
1615226400000|2021-03-08 18:00:00|1738.83|1732.33|1745.48|1738.98|1750.74|1744.24|1736.23|1729.73|9061
1615230000000|2021-03-08 19:00:00|1745.49|1738.99|1777.63|1771.13|1783.4|1776.9|1745.28|1738.78|10604
1615233600000|2021-03-08 20:00:00|1777.62|1771.12|1775.38|1768.88|1782.11|1775.61|1769.26|1762.76|10405
1615237200000|2021-03-08 21:00:00|1775.32|1768.82|1794.32|1787.82|1796.95|1790.45|1771.51|1765.01|9187
1615240800000|2021-03-08 22:00:00|1794.33|1787.83|1792.33|1785.83|1798.97|1792.47|1776.43|1769.93|7408
1615244400000|2021-03-08 23:00:00|1792.34|1785.84|1837.57|1831.07|1845.15|1838.65|1790.51|1784.01|10577
1615248000000|2021-03-09 00:00:00|1837.58|1831.08|1818.86|1812.36|1847.58|1841.08|1811.74|1805.24|10911
1615251600000|2021-03-09 01:00:00|1818.85|1812.35|1846.9|1840.4|1861.21|1854.71|1818.2|1811.7|12036
1615255200000|2021-03-09 02:00:00|1846.95|1840.45|1845.39|1838.89|1850.68|1844.18|1836.7|1830.2|10760
1615258800000|2021-03-09 03:00:00|1845.41|1838.91|1852.84|1846.34|1861.93|1855.43|1842.65|1836.15|11266
1615262400000|2021-03-09 04:00:00|1852.81|1846.31|1840.06|1833.56|1854.19|1847.69|1829.55|1823.05|10359
1615266000000|2021-03-09 05:00:00|1840.05|1833.55|1846.25|1839.75|1855.35|1848.85|1839.98|1833.48|10567
1615269600000|2021-03-09 06:00:00|1846.16|1839.66|1834.2|1827.7|1850.62|1844.12|1832.49|1825.99|10202
1615273200000|2021-03-09 07:00:00|1834.24|1827.74|1815.61|1809.11|1836.57|1830.07|1814.44|1807.94|9679
1615276800000|2021-03-09 08:00:00|1815.53|1809.03|1838.25|1831.75|1839.83|1833.33|1813.71|1807.21|10854
1615280400000|2021-03-09 09:00:00|1838.23|1831.73|1833.33|1826.83|1843.71|1837.21|1829.3|1822.8|10026
1615284000000|2021-03-09 10:00:00|1833.35|1826.85|1828.65|1822.15|1838.67|1832.17|1819.12|1812.62|9735
1615287600000|2021-03-09 11:00:00|1828.67|1822.17|1831.12|1824.62|1837.24|1830.74|1822.87|1816.37|9918
1615291200000|2021-03-09 12:00:00|1831.14|1824.64|1809.69|1803.19|1831.21|1824.71|1803.56|1797.06|10329
1615294800000|2021-03-09 13:00:00|1809.5|1803|1843.23|1836.73|1845.53|1839.03|1805.38|1798.88|10191
1615298400000|2021-03-09 14:00:00|1843.14|1836.64|1834.37|1827.87|1844.24|1837.74|1830.16|1823.66|8993
1615302000000|2021-03-09 15:00:00|1834.39|1827.89|1836.25|1829.75|1836.89|1830.39|1818.3|1811.8|9811
1615305600000|2021-03-09 16:00:00|1836.28|1829.78|1834.67|1828.17|1850.28|1843.78|1819.42|1812.92|11107
1615309200000|2021-03-09 17:00:00|1834.76|1828.26|1819.48|1812.98|1842.5|1836|1818.2|1811.7|9754
1615312800000|2021-03-09 18:00:00|1819.47|1812.97|1824.22|1817.72|1828.19|1821.69|1813.67|1807.17|9638
1615316400000|2021-03-09 19:00:00|1824.25|1817.75|1832.16|1825.66|1835.38|1828.88|1820.42|1813.92|10018
1615320000000|2021-03-09 20:00:00|1832.14|1825.64|1838.83|1832.33|1844.61|1838.11|1829.41|1822.91|9448
1615323600000|2021-03-09 21:00:00|1838.91|1832.41|1828.4|1821.9|1841.05|1834.55|1822.01|1815.51|9332
1615327200000|2021-03-09 22:00:00|1828.39|1821.89|1849.5|1843|1849.64|1843.14|1826.39|1819.89|6486
1615330800000|2021-03-09 23:00:00|1849.52|1843.02|1874.76|1868.26|1874.83|1868.33|1842.59|1836.09|10283
1615334400000|2021-03-10 00:00:00|1874.79|1868.29|1874.4|1867.9|1880.85|1874.35|1868.41|1861.91|10681
1615338000000|2021-03-10 01:00:00|1874.36|1867.86|1831.13|1824.63|1879.2|1872.7|1822.82|1816.32|11136
1615341600000|2021-03-10 02:00:00|1831.08|1824.58|1798.98|1792.48|1831.08|1824.58|1777.3|1770.8|12637
1615345200000|2021-03-10 03:00:00|1798.89|1792.39|1780.58|1774.08|1806.93|1800.43|1762.01|1755.51|12171
1615348800000|2021-03-10 04:00:00|1780.59|1774.09|1796.5|1790|1799.78|1793.28|1771.19|1764.69|11504
1615352400000|2021-03-10 05:00:00|1796.51|1790.01|1804.35|1797.85|1808.23|1801.73|1787.95|1781.45|10487
1615356000000|2021-03-10 06:00:00|1804.37|1797.87|1811.12|1804.62|1817.79|1811.29|1799.48|1792.98|9378
1615359600000|2021-03-10 07:00:00|1811.13|1804.63|1811.28|1804.78|1819.27|1812.77|1807.97|1801.47|7946
1615363200000|2021-03-10 08:00:00|1811.31|1804.81|1827.94|1821.44|1830.03|1823.53|1804.46|1797.96|9399
1615366800000|2021-03-10 09:00:00|1827.92|1821.42|1836.6|1830.1|1842.7|1836.2|1817.21|1810.71|10437
1615370400000|2021-03-10 10:00:00|1836.61|1830.11|1820.47|1813.97|1839.07|1832.57|1819.04|1812.54|10325
1615374000000|2021-03-10 11:00:00|1820.55|1814.05|1818.48|1811.98|1823.19|1816.69|1808.54|1802.04|10606
1615377600000|2021-03-10 12:00:00|1818.49|1811.99|1822.42|1815.92|1832.48|1825.98|1814.21|1807.71|10731
1615381200000|2021-03-10 13:00:00|1822.25|1815.75|1848.9|1842.4|1852.8|1846.3|1819.81|1813.31|11305
1615384800000|2021-03-10 14:00:00|1848.94|1842.44|1846.6|1840.1|1851.04|1844.54|1832.62|1826.12|9880
1615388400000|2021-03-10 15:00:00|1846.49|1839.99|1836.03|1829.53|1853.25|1846.75|1832|1825.5|11100
1615392000000|2021-03-10 16:00:00|1835.83|1829.33|1848.98|1842.48|1850.51|1844.01|1828.57|1822.07|11376
1615395600000|2021-03-10 17:00:00|1849.05|1842.55|1856.55|1850.05|1872.78|1866.28|1843.68|1837.18|10598
1615399200000|2021-03-10 18:00:00|1856.62|1850.12|1846.12|1839.62|1862.78|1856.28|1839.63|1833.13|10715
1615402800000|2021-03-10 19:00:00|1846.17|1839.67|1842.38|1835.88|1862.56|1856.06|1840.92|1834.42|11148
1615406400000|2021-03-10 20:00:00|1842.25|1835.75|1806.55|1800.05|1845.16|1838.66|1797.21|1790.71|11886
1615410000000|2021-03-10 21:00:00|1806.29|1799.79|1819.71|1813.21|1823.16|1816.66|1767.44|1760.94|11809
1615413600000|2021-03-10 22:00:00|1819.72|1813.22|1834.31|1827.81|1835.95|1829.45|1816|1809.5|7832
1615417200000|2021-03-10 23:00:00|1834.3|1827.8|1798.9|1792.4|1836.15|1829.65|1793.78|1787.28|12279
1615420800000|2021-03-11 00:00:00|1798.47|1791.97|1783.21|1776.71|1809.9|1803.4|1773.42|1766.92|12378
1615424400000|2021-03-11 01:00:00|1783.06|1776.56|1789.2|1782.7|1794.37|1787.87|1766.98|1760.48|11760
1615428000000|2021-03-11 02:00:00|1789.16|1782.66|1803.8|1797.3|1805.81|1799.31|1781.88|1775.38|10799
1615431600000|2021-03-11 03:00:00|1803.74|1797.24|1805.17|1798.67|1808.3|1801.8|1788.89|1782.39|10384
1615435200000|2021-03-11 04:00:00|1805.19|1798.69|1803.35|1796.85|1818.87|1812.37|1796.45|1789.95|10179
1615438800000|2021-03-11 05:00:00|1803.32|1796.82|1781.86|1775.36|1803.34|1796.84|1779.35|1772.85|10541
1615442400000|2021-03-11 06:00:00|1781.87|1775.37|1788.99|1782.49|1792.17|1785.67|1773.32|1766.82|9583
1615446000000|2021-03-11 07:00:00|1788.98|1782.48|1769.59|1763.09|1792.65|1786.15|1769.45|1762.95|9652
1615449600000|2021-03-11 08:00:00|1769.6|1763.1|1749.34|1742.84|1770.55|1764.05|1729.08|1722.58|11266
1615453200000|2021-03-11 09:00:00|1749.29|1742.79|1739.51|1733.01|1752.74|1746.24|1737.28|1730.78|10378
1615456800000|2021-03-11 10:00:00|1739.54|1733.04|1769.24|1762.74|1769.27|1762.77|1737.04|1730.54|10251
1615460400000|2021-03-11 11:00:00|1769.23|1762.73|1783.63|1777.13|1785.22|1778.72|1766.42|1759.92|10880
1615464000000|2021-03-11 12:00:00|1783.46|1776.96|1792.61|1786.11|1798.16|1791.66|1771.64|1765.14|11506
1615467600000|2021-03-11 13:00:00|1792.62|1786.12|1814.35|1807.85|1819.28|1812.78|1792.61|1786.11|11391
1615471200000|2021-03-11 14:00:00|1814.38|1807.88|1810.73|1804.23|1823.87|1817.37|1802.01|1795.51|9671
1615474800000|2021-03-11 15:00:00|1810.71|1804.21|1799.3|1792.8|1818.22|1811.72|1772.15|1765.65|10580
1615478400000|2021-03-11 16:00:00|1799.28|1792.78|1797.46|1790.96|1809.18|1802.68|1790.13|1783.63|11924
1615482000000|2021-03-11 17:00:00|1797.44|1790.94|1799.2|1792.7|1805.89|1799.39|1783.13|1776.63|11339
1615485600000|2021-03-11 18:00:00|1799.18|1792.68|1815.62|1809.12|1822.41|1815.91|1792.87|1786.37|10965
1615489200000|2021-03-11 19:00:00|1815.53|1809.03|1796.79|1790.29|1820.6|1814.1|1789.94|1783.44|10844
1615492800000|2021-03-11 20:00:00|1796.58|1790.08|1813.67|1807.17|1819.09|1812.59|1794.88|1788.38|11288
1615496400000|2021-03-11 21:00:00|1813.68|1807.18|1843.74|1837.24|1846.05|1839.55|1813.68|1807.18|9754
1615500000000|2021-03-11 22:00:00|1843.75|1837.25|1830.77|1824.27|1850.62|1844.12|1819.26|1812.76|7428
1615503600000|2021-03-11 23:00:00|1830.63|1824.13|1829.82|1823.32|1842.45|1835.95|1825.08|1818.58|10705
1615507200000|2021-03-12 00:00:00|1829.79|1823.29|1818.81|1812.31|1845.3|1838.8|1798.77|1792.27|12355
1615510800000|2021-03-12 01:00:00|1818.74|1812.24|1812.67|1806.17|1827.61|1821.11|1806.66|1800.16|11251
1615514400000|2021-03-12 02:00:00|1812.63|1806.13|1821.26|1814.76|1822.47|1815.97|1806.62|1800.12|10670
1615518000000|2021-03-12 03:00:00|1821.25|1814.75|1820.82|1814.32|1827.9|1821.4|1812.49|1805.99|9561
1615521600000|2021-03-12 04:00:00|1820.81|1814.31|1808.16|1801.66|1825.28|1818.78|1801.76|1795.26|10798
1615525200000|2021-03-12 05:00:00|1808.09|1801.59|1813.49|1806.99|1814.99|1808.49|1799.69|1793.19|10460
1615528800000|2021-03-12 06:00:00|1813.5|1807|1811.42|1804.92|1819.97|1813.47|1806.34|1799.84|9889
1615532400000|2021-03-12 07:00:00|1811.44|1804.94|1795.92|1789.42|1811.44|1804.94|1790.21|1783.71|10561
1615536000000|2021-03-12 08:00:00|1795.41|1788.91|1797.89|1791.39|1807.17|1800.67|1781.24|1774.74|11407
1615539600000|2021-03-12 09:00:00|1797.83|1791.33|1788.7|1782.2|1802.19|1795.69|1782.9|1776.4|10114
1615543200000|2021-03-12 10:00:00|1788.67|1782.17|1783.5|1777|1788.68|1782.18|1761.12|1754.62|10811
1615546800000|2021-03-12 11:00:00|1783.51|1777.01|1776.79|1770.29|1794.21|1787.71|1773.33|1766.83|10548
1615550400000|2021-03-12 12:00:00|1776.81|1770.31|1772.24|1765.74|1786.57|1780.07|1767.06|1760.56|11021
1615554000000|2021-03-12 13:00:00|1772.23|1765.73|1749.14|1742.64|1772.24|1765.74|1724.92|1718.42|12935
1615557600000|2021-03-12 14:00:00|1749.15|1742.65|1757.28|1750.78|1757.38|1750.88|1737.07|1730.57|11470
1615561200000|2021-03-12 15:00:00|1757.33|1750.83|1779.31|1772.81|1782.93|1776.43|1749.81|1743.31|12016
1615564800000|2021-03-12 16:00:00|1779.34|1772.84|1777.49|1770.99|1786.37|1779.87|1774.35|1767.85|12156
1615568400000|2021-03-12 17:00:00|1777.43|1770.93|1767.25|1760.75|1787.79|1781.29|1762.83|1756.33|11664
1615572000000|2021-03-12 18:00:00|1767.23|1760.73|1776.45|1769.95|1787.7|1781.2|1761.69|1755.19|11455
1615575600000|2021-03-12 19:00:00|1776.48|1769.98|1742.76|1736.26|1783.78|1777.28|1742.73|1736.23|11950
1615579200000|2021-03-12 20:00:00|1742.8|1736.3|1745.86|1739.36|1754.44|1747.94|1728.28|1721.78|11741
1615582800000|2021-03-12 21:00:00|1745.8|1739.3|1761.49|1754.99|1764.72|1758.22|1733.77|1727.27|11187
1615622400000|2021-03-13 08:00:00|1796.04|1789.54|1788.07|1781.57|1800.49|1793.99|1782.04|1775.54|10779
1615626000000|2021-03-13 09:00:00|1788.1|1781.6|1792.7|1786.2|1793.71|1787.21|1784.3|1777.8|10788
1615629600000|2021-03-13 10:00:00|1792.71|1786.21|1862.68|1856.18|1863.38|1856.88|1791.76|1785.26|12345
1615633200000|2021-03-13 11:00:00|1862.75|1856.25|1873.96|1867.46|1891.9|1885.4|1860.66|1854.16|12888
1615636800000|2021-03-13 12:00:00|1874.01|1867.51|1884.79|1878.29|1902.07|1895.57|1861.03|1854.53|12622
1615640400000|2021-03-13 13:00:00|1884.73|1878.23|1886.98|1880.48|1894.13|1887.63|1870.85|1864.35|12099
1615644000000|2021-03-13 14:00:00|1886.94|1880.44|1880.76|1874.26|1896.65|1890.15|1880.74|1874.24|10890
1615647600000|2021-03-13 15:00:00|1880.93|1874.43|1878.16|1871.66|1893.35|1886.85|1863.49|1856.99|11288
1615651200000|2021-03-13 16:00:00|1878.15|1871.65|1887.98|1881.48|1892.64|1886.14|1874.55|1868.05|10859
1615654800000|2021-03-13 17:00:00|1887.95|1881.45|1916.41|1909.91|1918.44|1911.94|1887.48|1880.98|10775
1615658400000|2021-03-13 18:00:00|1916.46|1909.96|1916.29|1909.79|1923.62|1917.12|1904.71|1898.21|10746
1615662000000|2021-03-13 19:00:00|1916.35|1909.85|1930.65|1924.15|1931.13|1924.63|1908.54|1902.04|10964
1615665600000|2021-03-13 20:00:00|1930.66|1924.16|1936.19|1929.69|1946.66|1940.16|1929.49|1922.99|11681
1615669200000|2021-03-13 21:00:00|1936.2|1929.7|1912.43|1905.93|1938.83|1932.33|1900.28|1893.78|9343
1615672800000|2021-03-13 22:00:00|1915.49|1908.99|1921.45|1914.95|1923.71|1917.21|1906.96|1900.46|8239
1615676400000|2021-03-13 23:00:00|1921.46|1914.96|1924.95|1918.45|1942.85|1936.35|1921.46|1914.96|10855
1615680000000|2021-03-14 00:00:00|1925.03|1918.53|1917.02|1910.52|1934.79|1928.29|1916.13|1909.63|10912
1615683600000|2021-03-14 01:00:00|1917.01|1910.51|1906.67|1900.17|1917.05|1910.55|1892.88|1886.38|10737
1615687200000|2021-03-14 02:00:00|1906.68|1900.18|1906.99|1900.49|1912.12|1905.62|1900.3|1893.8|9741
1615690800000|2021-03-14 03:00:00|1906.98|1900.48|1913.46|1906.96|1921.01|1914.51|1898.55|1892.05|10283
1615694400000|2021-03-14 04:00:00|1913.47|1906.97|1906.3|1899.8|1913.74|1907.24|1901.99|1895.49|9515
1615698000000|2021-03-14 05:00:00|1906.32|1899.82|1900.15|1893.65|1909.29|1902.79|1893.12|1886.62|10025
1615701600000|2021-03-14 06:00:00|1900.2|1893.7|1900.79|1894.29|1901.2|1894.7|1883.08|1876.58|10739
1615705200000|2021-03-14 07:00:00|1900.78|1894.28|1889.06|1882.56|1905.94|1899.44|1888.73|1882.23|10266
1615708800000|2021-03-14 08:00:00|1889.03|1882.53|1899.42|1892.92|1903.43|1896.93|1885.95|1879.45|10264
1615712400000|2021-03-14 09:00:00|1899.41|1892.91|1904.92|1898.42|1909.87|1903.37|1896.97|1890.47|8963
1615716000000|2021-03-14 10:00:00|1904.91|1898.41|1872.85|1866.35|1941.24|1901.24|1869.54|1837.37|10351
1615719600000|2021-03-14 11:00:00|1871.78|1865.28|1882.41|1875.91|1883.19|1876.69|1850.96|1844.46|11911
1615723200000|2021-03-14 12:00:00|1882.43|1875.93|1887.18|1880.68|1889.59|1883.09|1876.3|1869.8|9997
1615726800000|2021-03-14 13:00:00|1887.08|1880.58|1868.92|1862.42|1887.96|1881.46|1859.32|1852.82|10854
1615730400000|2021-03-14 14:00:00|1868.9|1862.4|1871.78|1865.28|1886.17|1879.67|1867.26|1860.76|10293
1615734000000|2021-03-14 15:00:00|1871.82|1865.32|1861.23|1854.73|1873.1|1866.6|1850.94|1844.44|10168
1615737600000|2021-03-14 16:00:00|1861.26|1854.76|1855.93|1849.43|1871.84|1865.34|1840.82|1834.32|11852
1615741200000|2021-03-14 17:00:00|1855.92|1849.42|1858.05|1851.55|1868.43|1861.93|1853.49|1846.99|10891
1615744800000|2021-03-14 18:00:00|1857.98|1851.48|1878.06|1871.56|1881.44|1874.94|1857.56|1851.06|10522
1615748400000|2021-03-14 19:00:00|1878.13|1871.63|1874.25|1867.75|1880.39|1873.89|1865.17|1858.67|9900
1615752000000|2021-03-14 20:00:00|1874.24|1867.74|1879.51|1873.01|1880.9|1874.4|1864.64|1858.14|10079
1615755600000|2021-03-14 21:00:00|1879.53|1873.03|1873.22|1866.72|1881.73|1875.23|1867.71|1861.21|4961
1615759200000|2021-03-14 22:00:00|1873.25|1866.75|1884.59|1878.09|1889|1882.5|1863.89|1857.39|8128
1615762800000|2021-03-14 23:00:00|1884.6|1878.1|1851.35|1844.85|1896.85|1890.35|1850.69|1844.19|11383
1615766400000|2021-03-15 00:00:00|1851.42|1844.92|1874.36|1867.86|1885.15|1878.65|1844.12|1837.62|11391
1615770000000|2021-03-15 01:00:00|1874.47|1867.97|1886.61|1880.11|1892.4|1885.9|1870.14|1863.64|10996
1615773600000|2021-03-15 02:00:00|1886.74|1880.24|1884.74|1878.24|1892.95|1886.45|1883.12|1876.62|9622
1615777200000|2021-03-15 03:00:00|1884.89|1878.39|1887.81|1881.31|1892|1885.5|1884.81|1878.31|9884
1615780800000|2021-03-15 04:00:00|1887.82|1881.32|1865.2|1858.7|1893.87|1887.37|1860.05|1853.55|11017
1615784400000|2021-03-15 05:00:00|1865.28|1858.78|1843.74|1837.24|1868.03|1861.53|1843.61|1837.11|11083
1615788000000|2021-03-15 06:00:00|1843.76|1837.26|1814.65|1808.15|1853.62|1847.12|1803.29|1796.79|12186
1615791600000|2021-03-15 07:00:00|1814.81|1808.31|1798.3|1791.8|1814.95|1808.45|1777.03|1770.53|12618
1615795200000|2021-03-15 08:00:00|1798.42|1791.92|1792.08|1785.58|1813.4|1806.9|1787.27|1780.77|12234
1615798800000|2021-03-15 09:00:00|1792.05|1785.55|1767.52|1761.02|1798.87|1792.37|1742.8|1736.3|13026
1615802400000|2021-03-15 10:00:00|1767.69|1761.19|1783.67|1777.17|1784.05|1777.55|1763.51|1757.01|12022
1615806000000|2021-03-15 11:00:00|1783.62|1777.12|1773.05|1766.55|1787.37|1780.87|1769.6|1763.1|11286
1615809600000|2021-03-15 12:00:00|1773.01|1766.51|1781.13|1774.63|1782.5|1776|1748.54|1742.04|11910
1615813200000|2021-03-15 13:00:00|1781.11|1774.61|1793.15|1786.65|1797.45|1790.95|1778.67|1772.17|11056
1615816800000|2021-03-15 14:00:00|1793.08|1786.58|1780.71|1774.21|1808.69|1802.19|1780.45|1773.95|11591
1615820400000|2021-03-15 15:00:00|1780.7|1774.2|1769.68|1763.18|1792.07|1785.57|1769.23|1762.73|11710
1615824000000|2021-03-15 16:00:00|1769.89|1763.39|1774.38|1767.88|1788.01|1781.51|1756.4|1749.9|11954
1615827600000|2021-03-15 17:00:00|1774.34|1767.84|1774.75|1768.25|1780.24|1773.74|1759.94|1753.44|11676
1615831200000|2021-03-15 18:00:00|1774.73|1768.23|1788.93|1782.43|1792.92|1786.42|1769.01|1762.51|10449
1615834800000|2021-03-15 19:00:00|1788.9|1782.4|1790.8|1784.3|1797.99|1791.49|1787.31|1780.81|9471
1615838400000|2021-03-15 20:00:00|1790.67|1784.17|1795.91|1789.41|1810.56|1804.06|1782.69|1776.19|10569
1615842000000|2021-03-15 21:00:00|1795.89|1789.39|1802.43|1795.93|1807.22|1800.72|1792.92|1786.42|6708
1615845600000|2021-03-15 22:00:00|1802.37|1795.87|1790.14|1783.64|1807.15|1800.65|1784.21|1777.71|10667
1615849200000|2021-03-15 23:00:00|1790.22|1783.72|1797.31|1790.81|1812.67|1806.17|1788.63|1782.13|11376
1615852800000|2021-03-16 00:00:00|1797.08|1790.58|1734.49|1727.99|1807.07|1800.57|1733.12|1726.62|12842
1615856400000|2021-03-16 01:00:00|1734.36|1727.86|1753.53|1747.03|1758.34|1751.84|1715.72|1709.22|12346
1615860000000|2021-03-16 02:00:00|1753.59|1747.09|1755.5|1749|1762.29|1755.79|1746.83|1740.33|10787
1615863600000|2021-03-16 03:00:00|1755.51|1749.01|1750.88|1744.38|1758.08|1751.58|1739.79|1733.29|10987
1615867200000|2021-03-16 04:00:00|1750.9|1744.4|1753.21|1746.71|1762.78|1756.28|1747.67|1741.17|10183
1615870800000|2021-03-16 05:00:00|1753.28|1746.78|1752.96|1746.46|1760.29|1753.79|1741.61|1735.11|10719
1615874400000|2021-03-16 06:00:00|1752.91|1746.41|1793.91|1787.41|1794.9|1788.4|1739.19|1732.69|11078
1615878000000|2021-03-16 07:00:00|1794.01|1787.51|1802.26|1795.76|1806.45|1799.95|1790.27|1783.77|10721
1615881600000|2021-03-16 08:00:00|1802.15|1795.65|1807.55|1801.05|1822.34|1815.84|1801.73|1795.23|10785
1615885200000|2021-03-16 09:00:00|1807.59|1801.09|1809.92|1803.42|1820.89|1814.39|1804.49|1797.99|9898
1615888800000|2021-03-16 10:00:00|1809.88|1803.38|1798.35|1791.85|1812.65|1806.15|1791.15|1784.65|11006
1615892400000|2021-03-16 11:00:00|1798.36|1791.86|1794.96|1788.46|1803.55|1797.05|1784.12|1777.62|11123
1615896000000|2021-03-16 12:00:00|1795|1788.5|1781.49|1774.99|1798.47|1791.97|1767.82|1761.32|11237
1615899600000|2021-03-16 13:00:00|1781.35|1774.85|1787.57|1781.07|1795.94|1789.44|1777.96|1771.46|10460
1615903200000|2021-03-16 14:00:00|1787.63|1781.13|1798.42|1791.92|1798.48|1791.98|1781.7|1775.2|10744
1615906800000|2021-03-16 15:00:00|1798.46|1791.96|1807.02|1800.52|1810.61|1804.11|1795.57|1789.07|10388
1615910400000|2021-03-16 16:00:00|1807.13|1800.63|1803.54|1797.04|1816.45|1809.95|1798.33|1791.83|10724
1615914000000|2021-03-16 17:00:00|1803.56|1797.06|1776.65|1770.15|1808.67|1802.17|1764.86|1758.36|11324
1615917600000|2021-03-16 18:00:00|1776.56|1770.06|1781.04|1774.54|1785.24|1778.74|1770.52|1764.02|10315
1615921200000|2021-03-16 19:00:00|1781.07|1774.57|1788.28|1781.78|1790.99|1784.49|1775.55|1769.05|9110
1615924800000|2021-03-16 20:00:00|1788.27|1781.77|1800.61|1794.11|1802.96|1796.46|1785.16|1778.66|10032
1615928400000|2021-03-16 21:00:00|1800.62|1794.12|1790.78|1784.28|1802.92|1796.42|1790.77|1784.27|5642
1615932000000|2021-03-16 22:00:00|1790.81|1784.31|1791.81|1785.31|1802.97|1796.47|1784.68|1778.18|10075
1615935600000|2021-03-16 23:00:00|1791.77|1785.27|1809.15|1802.65|1811.5|1805|1787.72|1781.22|10196
1615939200000|2021-03-17 00:00:00|1809.17|1802.67|1787.45|1780.95|1815.47|1808.97|1776.21|1769.71|11307
1615942800000|2021-03-17 01:00:00|1787.44|1780.94|1788.66|1782.16|1790.59|1784.09|1778.18|1771.68|10806
1615946400000|2021-03-17 02:00:00|1788.67|1782.17|1778.87|1772.37|1789.79|1783.29|1770.73|1764.23|10382
1615950000000|2021-03-17 03:00:00|1778.88|1772.38|1770.88|1764.38|1781.85|1775.35|1763.69|1757.19|10003
1615953600000|2021-03-17 04:00:00|1770.89|1764.39|1774.78|1768.28|1780.2|1773.7|1767.55|1761.05|9820
1615957200000|2021-03-17 05:00:00|1774.73|1768.23|1782.5|1776|1784.47|1777.97|1767.98|1761.48|10144
1615960800000|2021-03-17 06:00:00|1782.54|1776.04|1788.37|1781.87|1790.83|1784.33|1776.84|1770.34|9842
1615964400000|2021-03-17 07:00:00|1788.27|1781.77|1789.11|1782.61|1790.16|1783.66|1782.59|1776.09|10041
1615968000000|2021-03-17 08:00:00|1789.14|1782.64|1783.93|1777.43|1798.04|1791.54|1780.23|1773.73|10062
1615971600000|2021-03-17 09:00:00|1783.95|1777.45|1761.51|1755.01|1787.39|1780.89|1759.56|1753.06|10677
1615975200000|2021-03-17 10:00:00|1761.35|1754.85|1770.91|1764.41|1773.05|1766.55|1759.51|1753.01|8973
1615978800000|2021-03-17 11:00:00|1770.95|1764.45|1762.73|1756.23|1771.7|1765.2|1758.78|1752.28|10135
1615982400000|2021-03-17 12:00:00|1762.76|1756.26|1768.39|1761.89|1771.75|1765.25|1746.4|1739.9|10549
1615986000000|2021-03-17 13:00:00|1768.48|1761.98|1772.76|1766.26|1779.04|1772.54|1764.16|1757.66|8847
1615989600000|2021-03-17 14:00:00|1772.78|1766.28|1772.25|1765.75|1782.64|1776.14|1764.16|1757.66|10198
1615993200000|2021-03-17 15:00:00|1772.22|1765.72|1777.03|1770.53|1781.05|1774.55|1762.54|1756.04|10463
1615996800000|2021-03-17 16:00:00|1777.01|1770.51|1789.3|1782.8|1796.83|1790.33|1772.3|1765.8|10171
1616000400000|2021-03-17 17:00:00|1789.27|1782.77|1792.52|1786.02|1797.41|1790.91|1787.59|1781.09|9553
1616004000000|2021-03-17 18:00:00|1792.59|1786.09|1825.49|1818.99|1829.18|1822.68|1792.59|1786.09|11895
1616007600000|2021-03-17 19:00:00|1825.52|1819.02|1831.68|1825.18|1843.17|1836.67|1824.61|1818.11|11478
1616011200000|2021-03-17 20:00:00|1831.81|1825.31|1819.16|1812.66|1843.16|1836.66|1817.49|1810.99|9879
1616014800000|2021-03-17 21:00:00|1819.14|1812.64|1825.35|1818.85|1831.6|1825.1|1813.69|1807.19|6611
1616018400000|2021-03-17 22:00:00|1825.36|1818.86|1819.18|1812.68|1831.13|1824.63|1818.2|1811.7|8928
1616022000000|2021-03-17 23:00:00|1819.12|1812.62|1827.37|1820.87|1830.17|1823.67|1813.62|1807.12|10150
1616025600000|2021-03-18 00:00:00|1827.47|1820.97|1822.3|1815.8|1842.18|1835.68|1814.58|1808.08|10931
1616029200000|2021-03-18 01:00:00|1822.28|1815.78|1832.84|1826.34|1835.99|1829.49|1822.26|1815.76|9889
1616032800000|2021-03-18 02:00:00|1832.91|1826.41|1843.77|1837.27|1852.81|1846.31|1832.88|1826.38|10072
1616036400000|2021-03-18 03:00:00|1843.66|1837.16|1837.03|1830.53|1849.26|1842.76|1834.09|1827.59|9498
1616040000000|2021-03-18 04:00:00|1837.02|1830.52|1833.64|1827.14|1846.55|1840.05|1830.63|1824.13|10152
1616043600000|2021-03-18 05:00:00|1833.61|1827.11|1833.78|1827.28|1837.93|1831.43|1828.69|1822.19|9459
1616047200000|2021-03-18 06:00:00|1833.75|1827.25|1832.27|1825.77|1836.86|1830.36|1823|1816.5|9181
1616050800000|2021-03-18 07:00:00|1832.29|1825.79|1818.46|1811.96|1832.81|1826.31|1812.64|1806.14|9978
1616054400000|2021-03-18 08:00:00|1818.5|1812|1808.54|1802.04|1824.55|1818.05|1807.86|1801.36|9016
1616058000000|2021-03-18 09:00:00|1808.55|1802.05|1816.18|1809.68|1821.25|1814.75|1807.42|1800.92|8532
1616061600000|2021-03-18 10:00:00|1816.25|1809.75|1823.32|1816.82|1824.41|1817.91|1814.23|1807.73|7804
1616065200000|2021-03-18 11:00:00|1823.37|1816.87|1803.12|1796.62|1823.37|1816.87|1795.85|1789.35|9119
1616068800000|2021-03-18 12:00:00|1803.1|1796.6|1800.55|1794.05|1803.1|1796.6|1785.91|1779.41|10163
1616072400000|2021-03-18 13:00:00|1800.56|1794.06|1794.24|1787.74|1804|1797.5|1791.66|1785.16|8898
1616076000000|2021-03-18 14:00:00|1794.26|1787.76|1794.14|1787.64|1802.78|1796.28|1785.96|1779.46|10251
1616079600000|2021-03-18 15:00:00|1794.13|1787.63|1825.09|1818.59|1829.23|1822.73|1789.32|1782.82|10334
1616083200000|2021-03-18 16:00:00|1825.19|1818.69|1813.74|1807.24|1834.89|1828.39|1812.68|1806.18|11017
1616086800000|2021-03-18 17:00:00|1813.72|1807.22|1820.16|1813.66|1824.88|1818.38|1813.14|1806.64|9849
1616090400000|2021-03-18 18:00:00|1820.18|1813.68|1796.76|1790.26|1826.37|1819.87|1793.16|1786.66|9988
1616094000000|2021-03-18 19:00:00|1796.9|1790.4|1771.49|1764.99|1799.27|1792.77|1762.93|1756.43|10751
1616097600000|2021-03-18 20:00:00|1771.53|1765.03|1776.91|1770.41|1783.22|1776.72|1765.67|1759.17|9648
1616101200000|2021-03-18 21:00:00|1776.89|1770.39|1785.69|1779.19|1791.58|1785.08|1774.32|1767.82|6017
1616104800000|2021-03-18 22:00:00|1785.7|1779.2|1783.01|1776.51|1798.43|1791.93|1782.05|1775.55|8231
1616108400000|2021-03-18 23:00:00|1782.98|1776.48|1779.23|1772.73|1794.74|1788.24|1778.89|1772.39|8843
1616112000000|2021-03-19 00:00:00|1779.27|1772.77|1763.09|1756.59|1780.61|1774.11|1737.86|1731.36|10333
1616115600000|2021-03-19 01:00:00|1763.15|1756.65|1780.4|1773.9|1781.89|1775.39|1758.31|1751.81|8905
1616119200000|2021-03-19 02:00:00|1780.39|1773.89|1778.33|1771.83|1789.69|1783.19|1774.86|1768.36|8733
1616122800000|2021-03-19 03:00:00|1778.34|1771.84|1783.81|1777.31|1787.18|1780.68|1774.79|1768.29|8671
1616126400000|2021-03-19 04:00:00|1783.78|1777.28|1786.13|1779.63|1794.98|1788.48|1777.6|1771.1|8864
1616130000000|2021-03-19 05:00:00|1786.01|1779.51|1806.44|1799.94|1809.03|1802.53|1784.66|1778.16|9432
1616133600000|2021-03-19 06:00:00|1806.47|1799.97|1801.39|1794.89|1812.06|1805.56|1796.81|1790.31|9141
1616137200000|2021-03-19 07:00:00|1801.33|1794.83|1796.02|1789.52|1804.91|1798.41|1794.08|1787.58|8539
1616140800000|2021-03-19 08:00:00|1795.99|1789.49|1810.87|1804.37|1817.89|1811.39|1788.45|1781.95|10497
1616144400000|2021-03-19 09:00:00|1810.94|1804.44|1804.05|1797.55|1821.24|1814.74|1801.54|1795.04|9822
1616148000000|2021-03-19 10:00:00|1804.06|1797.56|1814.99|1808.49|1817.06|1810.56|1802.8|1796.3|8621
1616151600000|2021-03-19 11:00:00|1814.98|1808.48|1822.58|1816.08|1824.54|1818.04|1809.96|1803.46|9245
1616155200000|2021-03-19 12:00:00|1822.57|1816.07|1815.88|1809.38|1830.05|1823.55|1812.97|1806.47|10019
1616158800000|2021-03-19 13:00:00|1815.89|1809.39|1811.5|1805|1816.51|1810.01|1804.44|1797.94|9138
1616162400000|2021-03-19 14:00:00|1811.46|1804.96|1821.55|1815.05|1821.65|1815.15|1803.12|1796.62|9999
1616166000000|2021-03-19 15:00:00|1821.56|1815.06|1825.9|1819.4|1828.23|1821.73|1814.79|1808.29|9881
1616169600000|2021-03-19 16:00:00|1825.93|1819.43|1826.62|1820.12|1832.36|1825.86|1818.12|1811.62|9945
1616173200000|2021-03-19 17:00:00|1826.59|1820.09|1825.34|1818.84|1829.05|1822.55|1820.33|1813.83|9717
1616176800000|2021-03-19 18:00:00|1825.37|1818.87|1827.59|1821.09|1829.06|1822.56|1816.12|1809.62|10383
1616180400000|2021-03-19 19:00:00|1827.56|1821.06|1830.48|1823.98|1831.88|1825.38|1825.96|1819.46|8931
1616184000000|2021-03-19 20:00:00|1830.52|1824.02|1821.86|1815.36|1843.64|1837.14|1816.21|1809.71|10097
1616227200000|2021-03-20 08:00:00|1830.41|1823.91|1833.69|1827.19|1834.08|1827.58|1829|1822.5|7911
1616230800000|2021-03-20 09:00:00|1833.68|1827.18|1836.57|1830.07|1838.38|1831.88|1831.19|1824.69|7569
1616234400000|2021-03-20 10:00:00|1836.58|1830.08|1837.73|1831.23|1839.37|1832.87|1830.75|1824.25|7317
1616238000000|2021-03-20 11:00:00|1837.7|1831.2|1845.32|1838.82|1849.08|1842.58|1835.06|1828.56|7561
1616241600000|2021-03-20 12:00:00|1845.38|1838.88|1845.68|1839.18|1847.75|1841.25|1839.07|1832.57|7424
1616245200000|2021-03-20 13:00:00|1845.71|1839.21|1847.04|1840.54|1871.8|1865.3|1840.93|1834.43|10637
1616248800000|2021-03-20 14:00:00|1846.99|1840.49|1855.11|1848.61|1855.97|1849.47|1841.42|1834.92|9121
1616252400000|2021-03-20 15:00:00|1855.13|1848.63|1859.24|1852.74|1862.16|1855.66|1854.62|1848.12|9237
1616256000000|2021-03-20 16:00:00|1859.26|1852.76|1847.21|1840.71|1862.41|1855.91|1844.86|1838.36|9941
1616259600000|2021-03-20 17:00:00|1847.23|1840.73|1848.85|1842.35|1851.74|1845.24|1843.76|1837.26|8134
1616263200000|2021-03-20 18:00:00|1848.84|1842.34|1847.53|1841.03|1855.56|1849.06|1847.33|1840.83|7703
1616266800000|2021-03-20 19:00:00|1847.54|1841.04|1851.27|1844.77|1855.02|1848.52|1847.07|1840.57|8238
1616270400000|2021-03-20 20:00:00|1851.26|1844.76|1831.11|1824.61|1852.1|1845.6|1825|1818.5|10182
1616274000000|2021-03-20 21:00:00|1831.12|1824.62|1837.37|1830.87|1838.08|1831.58|1828.81|1822.31|4488
1616277600000|2021-03-20 22:00:00|1837.35|1830.85|1831.58|1825.08|1841.76|1835.26|1831.28|1824.78|6770
1616281200000|2021-03-20 23:00:00|1831.59|1825.09|1808.95|1802.45|1831.6|1825.1|1805.87|1799.37|9677
1616284800000|2021-03-21 00:00:00|1808.77|1802.27|1808.61|1802.11|1820.47|1813.97|1790.67|1784.17|8611
1616288400000|2021-03-21 01:00:00|1808.58|1802.08|1804.92|1798.42|1814.24|1807.74|1798.37|1791.87|7112
1616292000000|2021-03-21 02:00:00|1805|1798.5|1787.06|1780.56|1805.06|1798.56|1779.94|1773.44|8368
1616295600000|2021-03-21 03:00:00|1786.99|1780.49|1790.92|1784.42|1792.69|1786.19|1782.07|1775.57|6438
1616299200000|2021-03-21 04:00:00|1790.93|1784.43|1774.01|1767.51|1791.97|1785.47|1770.78|1764.28|8774
1616302800000|2021-03-21 05:00:00|1773.93|1767.43|1781.46|1774.96|1782.94|1776.44|1772.71|1766.21|7335
1616306400000|2021-03-21 06:00:00|1781.47|1774.97|1779.37|1772.87|1790.21|1783.71|1772.72|1766.22|7050
1616310000000|2021-03-21 07:00:00|1779.38|1772.88|1783.95|1777.45|1788.06|1781.56|1779.1|1772.6|6193
1616313600000|2021-03-21 08:00:00|1783.85|1777.35|1788.44|1781.94|1789.55|1783.05|1780.66|1774.16|7508
1616317200000|2021-03-21 09:00:00|1788.4|1781.9|1767.83|1761.33|1788.87|1782.37|1751.84|1745.34|8413
1616320800000|2021-03-21 10:00:00|1767.8|1761.3|1772.31|1765.81|1776.85|1770.35|1762.92|1756.42|8954
1616324400000|2021-03-21 11:00:00|1772.32|1765.82|1775.89|1769.39|1777.58|1771.08|1762.68|1756.18|7763
1616328000000|2021-03-21 12:00:00|1775.99|1769.49|1771.73|1765.23|1776.18|1769.68|1763.26|1756.76|8266
1616331600000|2021-03-21 13:00:00|1771.74|1765.24|1789.28|1782.78|1792.62|1786.12|1771.74|1765.24|8889
1616335200000|2021-03-21 14:00:00|1789.3|1782.8|1790.06|1783.56|1791.87|1785.37|1787.97|1781.47|5673
1616338800000|2021-03-21 15:00:00|1790.04|1783.54|1794.31|1787.81|1801.37|1794.87|1789.95|1783.45|7431
1616342400000|2021-03-21 16:00:00|1794.28|1787.78|1785.43|1778.93|1795.95|1789.45|1781.43|1774.93|8411
1616346000000|2021-03-21 17:00:00|1785.32|1778.82|1794.13|1787.63|1794.42|1787.92|1784.61|1778.11|6984
1616349600000|2021-03-21 18:00:00|1794.05|1787.55|1798.68|1792.18|1801.56|1795.06|1789.88|1783.38|6632
1616353200000|2021-03-21 19:00:00|1798.69|1792.19|1801.02|1794.52|1802.89|1796.39|1798.67|1792.17|6708
1616356800000|2021-03-21 20:00:00|1801.04|1794.54|1804.27|1796.27|1806.92|1800.42|1798.94|1792.44|6214
1616360400000|2021-03-21 21:00:00|1804.28|1796.28|1814.1|1807.6|1814.79|1807.69|1803.38|1795.38|4670
1616364000000|2021-03-21 22:00:00|1814.11|1807.61|1789.8|1783.3|1814.11|1807.61|1789.54|1783.04|7489
1616367600000|2021-03-21 23:00:00|1789.83|1783.33|1787.4|1780.9|1796.21|1789.71|1781.14|1774.64|8944
1616371200000|2021-03-22 00:00:00|1787.39|1780.89|1760.92|1754.42|1789.51|1783.01|1759.18|1752.68|10444
1616374800000|2021-03-22 01:00:00|1760.95|1754.45|1767.55|1761.05|1770.41|1763.91|1757.85|1751.35|9835
1616378400000|2021-03-22 02:00:00|1767.58|1761.08|1774.84|1768.34|1778.73|1772.23|1760.3|1753.8|8474
1616382000000|2021-03-22 03:00:00|1774.86|1768.36|1786.47|1779.97|1789.81|1783.31|1773.97|1767.47|8179
1616385600000|2021-03-22 04:00:00|1786.46|1779.96|1791.34|1784.84|1792.82|1786.32|1782.91|1776.41|7547
1616389200000|2021-03-22 05:00:00|1791.35|1784.85|1792.03|1785.53|1796.72|1790.22|1784.82|1778.32|5590
1616392800000|2021-03-22 06:00:00|1792.04|1785.54|1793.2|1786.7|1798.73|1792.23|1792.04|1785.54|7055
1616396400000|2021-03-22 07:00:00|1792.92|1786.42|1791.89|1785.39|1799.33|1792.83|1787.24|1780.74|6921
1616400000000|2021-03-22 08:00:00|1791.97|1785.47|1783.54|1777.04|1793.29|1786.79|1782.23|1775.73|7396
1616403600000|2021-03-22 09:00:00|1783.52|1777.02|1785.17|1778.67|1785.47|1778.97|1777.64|1771.14|7464
1616407200000|2021-03-22 10:00:00|1785.14|1778.64|1797.35|1790.85|1809.97|1803.47|1782.66|1776.16|7426
1616410800000|2021-03-22 11:00:00|1797.36|1790.86|1799.23|1792.73|1807.1|1800.6|1794.7|1788.2|7991
1616414400000|2021-03-22 12:00:00|1799.22|1792.72|1787|1780.5|1800.27|1793.77|1778.51|1772.01|9710
1616418000000|2021-03-22 13:00:00|1787.01|1780.51|1781.26|1774.76|1793.04|1786.54|1771.75|1765.25|9062
1616421600000|2021-03-22 14:00:00|1781.19|1774.69|1782.87|1776.37|1788.94|1782.44|1777.33|1770.83|9912
1616425200000|2021-03-22 15:00:00|1782.9|1776.4|1782.37|1775.87|1789.5|1783|1779.73|1773.23|8428
1616428800000|2021-03-22 16:00:00|1782.45|1775.95|1777.6|1771.1|1786.49|1779.99|1761.66|1755.16|9804
1616432400000|2021-03-22 17:00:00|1777.63|1771.13|1784.76|1778.26|1786.03|1779.53|1771.65|1765.15|8432
1616436000000|2021-03-22 18:00:00|1784.64|1778.14|1775.37|1768.87|1786.93|1780.43|1771.94|1765.44|8835
1616439600000|2021-03-22 19:00:00|1775.38|1768.88|1742.95|1736.45|1776.3|1769.8|1741.94|1735.44|11123
1616443200000|2021-03-22 20:00:00|1742.87|1736.37|1681.82|1675.32|1748.87|1742.37|1681.25|1674.75|11310
1616446800000|2021-03-22 21:00:00|1681.77|1675.27|1683.15|1676.65|1696.25|1689.75|1664.94|1658.44|9361
1616450400000|2021-03-22 22:00:00|1682.92|1676.42|1697.78|1691.28|1698.1|1691.6|1662.69|1656.19|11540
1616454000000|2021-03-22 23:00:00|1697.92|1691.42|1684.9|1678.4|1707.05|1700.55|1684.69|1678.19|11241
1616457600000|2021-03-23 00:00:00|1684.76|1678.26|1696.28|1689.78|1698.44|1691.94|1671.96|1665.46|11325
1616461200000|2021-03-23 01:00:00|1696.4|1689.9|1712.66|1706.16|1717.4|1710.9|1691.73|1685.23|9768
1616464800000|2021-03-23 02:00:00|1712.64|1706.14|1696.28|1689.78|1714.5|1708|1693.18|1686.68|10054
1616468400000|2021-03-23 03:00:00|1696.31|1689.81|1706.08|1699.58|1706.08|1699.58|1691.51|1685.01|8405
1616472000000|2021-03-23 04:00:00|1706.1|1699.6|1698.27|1691.77|1708.17|1701.67|1690.88|1684.38|8701
1616475600000|2021-03-23 05:00:00|1698.28|1691.78|1680.8|1674.3|1700|1693.5|1669.89|1663.39|9762
1616479200000|2021-03-23 06:00:00|1680.81|1674.31|1658.62|1652.12|1682|1675.5|1655.74|1649.24|11066
1616482800000|2021-03-23 07:00:00|1658.63|1652.13|1683.48|1676.98|1685.88|1679.38|1658.63|1652.13|9621
1616486400000|2021-03-23 08:00:00|1683.22|1676.72|1685.22|1678.72|1687.22|1680.72|1670.63|1664.13|9102
1616490000000|2021-03-23 09:00:00|1685.23|1678.73|1690.88|1684.38|1694.01|1687.51|1682.16|1675.66|8041
1616493600000|2021-03-23 10:00:00|1690.86|1684.36|1693.05|1686.55|1695.86|1689.36|1688.43|1681.93|8117
1616497200000|2021-03-23 11:00:00|1693.06|1686.56|1690.38|1683.88|1699.94|1693.44|1684.93|1678.43|8310
1616500800000|2021-03-23 12:00:00|1690.64|1684.14|1708.39|1701.89|1713.08|1706.58|1690.59|1684.09|9573
1616504400000|2021-03-23 13:00:00|1708.41|1701.91|1711.7|1705.2|1720.5|1714|1705.97|1699.47|8580
1616508000000|2021-03-23 14:00:00|1711.95|1705.45|1710.5|1704|1716.77|1710.27|1694.1|1687.6|9136
1616511600000|2021-03-23 15:00:00|1710.54|1704.04|1706|1699.5|1716.02|1709.52|1705.03|1698.53|7052
1616515200000|2021-03-23 16:00:00|1705.97|1699.47|1713.4|1706.9|1722.48|1715.98|1696.64|1690.14|9865
1616518800000|2021-03-23 17:00:00|1713.42|1706.92|1719.18|1712.68|1721.63|1715.13|1711.26|1704.76|8127
1616522400000|2021-03-23 18:00:00|1719.28|1712.78|1711.78|1705.28|1724.93|1718.43|1711.02|1704.52|7405
1616526000000|2021-03-23 19:00:00|1711.74|1705.24|1709.66|1703.16|1716.81|1710.31|1697.79|1691.29|8732
1616529600000|2021-03-23 20:00:00|1709.67|1703.17|1675.3|1668.8|1710.22|1703.72|1672.58|1666.08|9589
1616533200000|2021-03-23 21:00:00|1675.32|1668.82|1671.17|1664.67|1680.66|1674.16|1661.77|1655.27|7982
1616536800000|2021-03-23 22:00:00|1671.22|1664.72|1668.54|1662.04|1683.73|1677.23|1666.84|1660.34|9041
1616540400000|2021-03-23 23:00:00|1668.58|1662.08|1671.66|1665.16|1681.74|1675.24|1667.34|1660.84|8298
1616544000000|2021-03-24 00:00:00|1671.65|1665.15|1657.36|1650.86|1682.56|1676.06|1652.35|1645.85|10999
1616547600000|2021-03-24 01:00:00|1657.35|1650.85|1677.37|1670.87|1680.63|1674.13|1654.51|1648.01|9237
1616551200000|2021-03-24 02:00:00|1677.35|1670.85|1681.13|1674.63|1684.83|1678.33|1673.38|1666.88|7096
1616554800000|2021-03-24 03:00:00|1681.12|1674.62|1682.16|1675.66|1687.98|1681.48|1675.89|1669.39|7208
1616558400000|2021-03-24 04:00:00|1682.15|1675.65|1680.73|1674.23|1691.86|1685.36|1678.17|1671.67|8511
1616562000000|2021-03-24 05:00:00|1680.71|1674.21|1676.43|1669.93|1686.55|1680.05|1671.71|1665.21|7185
1616565600000|2021-03-24 06:00:00|1676.3|1669.8|1685.32|1678.82|1688.69|1682.19|1663.54|1657.04|9069
1616569200000|2021-03-24 07:00:00|1685.38|1678.88|1699.18|1692.68|1703.15|1696.65|1684.91|1678.41|9615
1616572800000|2021-03-24 08:00:00|1699.15|1692.65|1715.56|1709.06|1720.75|1714.25|1698.78|1692.28|8702
1616576400000|2021-03-24 09:00:00|1715.57|1709.07|1715.06|1708.56|1721.72|1715.22|1711.53|1705.03|8602
1616580000000|2021-03-24 10:00:00|1715.02|1708.52|1719.27|1712.77|1721.35|1714.85|1711.3|1704.8|7626
1616583600000|2021-03-24 11:00:00|1719.25|1712.75|1718.64|1712.14|1720.01|1713.51|1710.24|1703.74|6658
1616587200000|2021-03-24 12:00:00|1718.62|1712.12|1735.37|1728.87|1743.21|1736.71|1718.27|1711.77|9225
1616590800000|2021-03-24 13:00:00|1735.38|1728.88|1727|1720.5|1738.83|1732.33|1720.28|1713.78|8675
1616594400000|2021-03-24 14:00:00|1726.99|1720.49|1724.83|1718.33|1731.39|1724.89|1723.51|1717.01|7945
1616598000000|2021-03-24 15:00:00|1724.92|1718.42|1723.92|1717.42|1731.42|1724.92|1715.89|1709.39|9236
1616601600000|2021-03-24 16:00:00|1723.95|1717.45|1703.22|1696.72|1727.5|1721|1703.22|1696.72|8915
1616605200000|2021-03-24 17:00:00|1703.25|1696.75|1698.54|1692.04|1710.5|1704|1698.52|1692.02|8197
1616608800000|2021-03-24 18:00:00|1698.35|1691.85|1667.76|1661.26|1702.28|1695.78|1667.69|1661.19|8290
1616612400000|2021-03-24 19:00:00|1667.84|1661.34|1638.15|1631.65|1674.37|1667.87|1626.27|1619.77|9908
1616616000000|2021-03-24 20:00:00|1638.14|1631.64|1617.58|1611.08|1638.77|1632.27|1583.82|1577.32|12460
1616619600000|2021-03-24 21:00:00|1617.62|1611.12|1615.05|1608.55|1623.16|1616.66|1600.05|1593.55|10256
1616623200000|2021-03-24 22:00:00|1614.98|1608.48|1590.01|1583.51|1615.14|1608.64|1549.82|1543.32|10723
1616626800000|2021-03-24 23:00:00|1589.99|1583.49|1585.14|1578.64|1600.44|1593.94|1578.45|1571.95|11622
1616630400000|2021-03-25 00:00:00|1585.15|1578.65|1594.24|1587.74|1599.4|1592.9|1576.28|1569.78|11388
1616634000000|2021-03-25 01:00:00|1594.21|1587.71|1557.47|1550.97|1595.92|1589.42|1555.67|1549.17|11492
1616637600000|2021-03-25 02:00:00|1557.61|1551.11|1574.41|1567.91|1583.21|1576.71|1552.53|1546.03|11637
1616641200000|2021-03-25 03:00:00|1574.38|1567.88|1575.21|1568.71|1584.92|1578.42|1564.24|1557.74|10957
1616644800000|2021-03-25 04:00:00|1575.27|1568.77|1576.92|1570.42|1585.66|1579.16|1567.28|1560.78|9699
1616648400000|2021-03-25 05:00:00|1576.93|1570.43|1590.58|1584.08|1594.93|1588.43|1574.22|1567.72|8741
1616652000000|2021-03-25 06:00:00|1590.59|1584.09|1599.67|1593.17|1601.82|1595.32|1590.13|1583.63|8370
1616655600000|2021-03-25 07:00:00|1599.68|1593.18|1577.51|1571.01|1601.51|1595.01|1576.92|1570.42|9217
1616659200000|2021-03-25 08:00:00|1577.52|1571.02|1600.4|1593.9|1606.87|1600.37|1576.86|1570.36|10620
1616662800000|2021-03-25 09:00:00|1600.42|1593.92|1614.26|1607.76|1615.97|1609.47|1593.82|1587.32|8982
1616666400000|2021-03-25 10:00:00|1614.22|1607.72|1621.74|1615.24|1622.1|1615.6|1601.94|1595.44|8534
1616670000000|2021-03-25 11:00:00|1621.73|1615.23|1595.68|1589.18|1624.91|1618.41|1595.67|1589.17|10032
1616673600000|2021-03-25 12:00:00|1595.66|1589.16|1580.17|1573.67|1602.81|1596.31|1558|1551.5|12215
1616677200000|2021-03-25 13:00:00|1580.18|1573.68|1600.56|1594.06|1604.79|1598.29|1565|1558.5|11023
1616680800000|2021-03-25 14:00:00|1600.57|1594.07|1602.89|1596.39|1616.42|1609.92|1598.14|1591.64|11796
1616684400000|2021-03-25 15:00:00|1602.88|1596.38|1597.25|1590.75|1606.08|1599.58|1582.55|1576.05|12087
1616688000000|2021-03-25 16:00:00|1597.35|1590.85|1597.07|1590.57|1607.98|1601.48|1574.51|1568.01|12297
1616691600000|2021-03-25 17:00:00|1597.09|1590.59|1607.19|1600.69|1610.95|1604.45|1591.19|1584.69|10608
1616695200000|2021-03-25 18:00:00|1607.2|1600.7|1616.24|1609.74|1622.32|1615.82|1604.09|1597.59|10601
1616698800000|2021-03-25 19:00:00|1616.27|1609.77|1608.55|1602.05|1619.34|1612.84|1605.28|1598.78|10034
1616702400000|2021-03-25 20:00:00|1608.56|1602.06|1606.85|1600.35|1616.03|1609.53|1604.74|1598.24|9924
1616706000000|2021-03-25 21:00:00|1606.95|1600.45|1613.45|1606.95|1613.57|1607.07|1601.46|1594.96|7015
1616709600000|2021-03-25 22:00:00|1613.54|1607.04|1587.24|1580.74|1619.67|1613.17|1582.29|1575.79|8845
1616713200000|2021-03-25 23:00:00|1587.25|1580.75|1590.11|1583.61|1597.97|1591.47|1586.51|1580.01|10591
1616716800000|2021-03-26 00:00:00|1590.1|1583.6|1624.21|1617.71|1630.94|1624.44|1590.09|1583.59|10487
1616720400000|2021-03-26 01:00:00|1624.16|1617.66|1631.7|1625.2|1632.58|1626.08|1620.56|1614.06|7679
1616724000000|2021-03-26 02:00:00|1631.64|1625.14|1616.88|1610.38|1632.75|1626.25|1613.99|1607.49|8587
1616727600000|2021-03-26 03:00:00|1616.87|1610.37|1622.57|1616.07|1628.53|1622.03|1616.87|1610.37|9012
1616731200000|2021-03-26 04:00:00|1622.56|1616.06|1623.03|1616.53|1626.41|1619.91|1614.61|1608.11|8652
1616734800000|2021-03-26 05:00:00|1623.09|1616.59|1626.73|1620.23|1629.6|1623.1|1621.27|1614.77|7756
1616738400000|2021-03-26 06:00:00|1626.75|1620.25|1621.39|1614.89|1627.5|1621|1618.57|1612.07|6689
1616742000000|2021-03-26 07:00:00|1621.36|1614.86|1633.7|1627.2|1641.07|1634.57|1614.93|1608.43|8178
1616745600000|2021-03-26 08:00:00|1633.73|1627.23|1630.83|1624.33|1642.15|1635.65|1628.05|1621.55|8811
1616749200000|2021-03-26 09:00:00|1630.88|1624.38|1622.99|1616.49|1635.66|1629.16|1620.15|1613.65|7876
1616752800000|2021-03-26 10:00:00|1622.98|1616.48|1627.89|1621.39|1630.38|1623.88|1620.38|1613.88|7304
1616756400000|2021-03-26 11:00:00|1627.9|1621.4|1621.31|1614.81|1630.2|1623.7|1616.34|1609.84|9497
1616760000000|2021-03-26 12:00:00|1621.33|1614.83|1638.42|1631.92|1638.72|1632.22|1616.9|1610.4|8930
1616763600000|2021-03-26 13:00:00|1638.43|1631.93|1651.77|1645.27|1655.44|1648.94|1632.08|1625.58|7815
1616767200000|2021-03-26 14:00:00|1651.78|1645.28|1649.11|1642.61|1655.28|1648.78|1644.19|1637.69|8551
1616770800000|2021-03-26 15:00:00|1649.06|1642.56|1645.09|1638.59|1650.6|1644.1|1640.69|1634.19|6223
1616774400000|2021-03-26 16:00:00|1645.1|1638.6|1670.27|1663.77|1670.76|1664.26|1639.72|1633.22|10720
1616778000000|2021-03-26 17:00:00|1670.36|1663.86|1668.43|1661.93|1672.68|1666.18|1661.24|1654.74|7592
1616781600000|2021-03-26 18:00:00|1668.56|1662.06|1663.21|1656.71|1670.55|1664.05|1658.83|1652.33|7334
1616785200000|2021-03-26 19:00:00|1663.16|1656.66|1669.23|1662.73|1670.07|1663.57|1659.65|1653.15|6854
1616788800000|2021-03-26 20:00:00|1669.39|1662.89|1669.44|1662.94|1679.42|1672.92|1666.43|1659.93|8090
1616832000000|2021-03-27 08:00:00|1693.29|1686.79|1696.58|1690.08|1698.37|1691.87|1686.04|1679.54|8671
1616835600000|2021-03-27 09:00:00|1696.59|1690.09|1701.55|1695.05|1701.64|1695.14|1692.12|1685.62|7316
1616839200000|2021-03-27 10:00:00|1701.57|1695.07|1691.08|1684.58|1704.51|1698.01|1690.8|1684.3|6994
1616842800000|2021-03-27 11:00:00|1691.07|1684.57|1684.43|1677.93|1691.11|1684.61|1680.16|1673.66|9070
1616846400000|2021-03-27 12:00:00|1684.44|1677.94|1681.66|1675.16|1688.11|1681.61|1670.3|1663.8|9905
1616850000000|2021-03-27 13:00:00|1681.59|1675.09|1687.07|1680.57|1689.84|1683.34|1674.32|1667.82|7479
1616853600000|2021-03-27 14:00:00|1687.04|1680.54|1684.83|1678.33|1687.14|1680.64|1678.25|1671.75|8425
1616857200000|2021-03-27 15:00:00|1684.87|1678.37|1686.5|1680|1693.88|1687.38|1682.71|1676.21|7784
1616860800000|2021-03-27 16:00:00|1686.51|1680.01|1710.12|1703.62|1711.14|1704.64|1686.51|1680.01|9605
1616864400000|2021-03-27 17:00:00|1710.14|1703.64|1714.67|1708.17|1715.3|1708.8|1708.32|1701.82|8081
1616868000000|2021-03-27 18:00:00|1714.69|1708.19|1708.74|1702.24|1715.19|1708.69|1704.48|1697.98|7682
1616871600000|2021-03-27 19:00:00|1708.7|1702.2|1708.92|1702.42|1712.03|1705.53|1704.96|1698.46|6703
1616875200000|2021-03-27 20:00:00|1708.9|1702.4|1722.07|1715.57|1722.62|1716.12|1706.49|1699.99|6115
1616878800000|2021-03-27 21:00:00|1722.06|1715.56|1732.24|1725.74|1734.75|1728.25|1720.71|1714.21|4504
1616882400000|2021-03-27 22:00:00|1732.27|1725.77|1727.78|1721.28|1735.78|1729.28|1720.76|1714.26|8355
1616886000000|2021-03-27 23:00:00|1727.77|1721.27|1716.79|1710.29|1730.82|1724.32|1715.26|1708.76|8263
1616889600000|2021-03-28 00:00:00|1716.8|1710.3|1713.47|1706.97|1720.87|1714.37|1705.16|1698.66|8489
1616893200000|2021-03-28 01:00:00|1713.45|1706.95|1716.22|1709.72|1719.03|1712.53|1711.24|1704.74|5976
1616896800000|2021-03-28 02:00:00|1716.2|1709.7|1711.77|1705.27|1717.38|1710.88|1709.59|1703.09|6629
1616900400000|2021-03-28 03:00:00|1711.78|1705.28|1714.62|1708.12|1717.66|1711.16|1710.95|1704.45|5950
1616904000000|2021-03-28 04:00:00|1714.65|1708.15|1722.09|1715.59|1725.39|1718.89|1712.81|1706.31|6796
1616907600000|2021-03-28 05:00:00|1722.06|1715.56|1725.22|1718.72|1725.73|1719.23|1718.68|1712.18|5787
1616911200000|2021-03-28 06:00:00|1725.25|1718.75|1716.63|1710.13|1725.49|1718.99|1713.65|1707.15|6680
1616914800000|2021-03-28 07:00:00|1716.6|1710.1|1721.18|1714.68|1722|1715.5|1715.17|1708.67|5665
1616918400000|2021-03-28 08:00:00|1721.08|1714.58|1721.22|1714.72|1722.26|1715.76|1714.67|1708.17|6408
1616922000000|2021-03-28 09:00:00|1721.93|1715.43|1717.64|1711.14|1729.1|1722.6|1715.7|1709.2|4660
1616925600000|2021-03-28 10:00:00|1717.78|1711.28|1713.87|1707.37|1718.13|1711.63|1706.67|1700.17|2152
1616929200000|2021-03-28 11:00:00|1713.62|1707.12|1706.54|1700.04|1713.76|1707.26|1703.33|1696.83|1377
1616932800000|2021-03-28 12:00:00|1706.07|1699.57|1694.25|1687.75|1709.22|1702.72|1686.08|1679.58|2672
1616936400000|2021-03-28 13:00:00|1694.15|1687.65|1697.98|1691.48|1701|1694.5|1693.21|1686.71|1471
1616940000000|2021-03-28 14:00:00|1697.96|1691.46|1703.42|1696.92|1704.65|1698.15|1692.23|1685.73|1777
1616943600000|2021-03-28 15:00:00|1703.52|1697.02|1712.55|1706.05|1713.47|1706.97|1699.33|1692.83|3124
1616947200000|2021-03-28 16:00:00|1712.53|1706.03|1707.45|1700.95|1717.41|1710.91|1703.64|1697.14|8304
1616950800000|2021-03-28 17:00:00|1707.4|1700.9|1705.53|1699.03|1711.57|1705.07|1703.04|1696.54|7056
1616954400000|2021-03-28 18:00:00|1705.67|1699.17|1677.14|1670.64|1706.49|1699.99|1677|1670.5|8936
1616958000000|2021-03-28 19:00:00|1677.11|1670.61|1677.83|1671.33|1682.41|1675.91|1665.14|1658.64|9903
1616961600000|2021-03-28 20:00:00|1677.82|1671.32|1670.64|1662.64|1680.35|1672.35|1668.9|1660.9|8729
1616965200000|2021-03-28 21:00:00|1670.65|1662.65|1676.78|1670.28|1682.8|1676.3|1668.09|1660.09|4939
1616968800000|2021-03-28 22:00:00|1676.86|1670.36|1686.67|1680.17|1688.38|1681.88|1674.16|1667.66|7639
1616972400000|2021-03-28 23:00:00|1686.7|1680.2|1690.02|1683.52|1691.65|1685.15|1683.71|1677.21|8047
1616976000000|2021-03-29 00:00:00|1690.03|1683.53|1687.24|1680.74|1695.17|1688.67|1684.68|1678.18|7691
1616979600000|2021-03-29 01:00:00|1687.25|1680.75|1687.07|1680.57|1690.04|1683.54|1680.33|1673.83|7299
1616983200000|2021-03-29 02:00:00|1687.06|1680.56|1697.71|1691.21|1700.57|1694.07|1684.83|1678.33|7112
1616986800000|2021-03-29 03:00:00|1697.75|1691.25|1699|1692.5|1703.2|1696.7|1697.15|1690.65|5499
1616990400000|2021-03-29 04:00:00|1698.97|1692.47|1699.52|1693.02|1704.68|1698.18|1696.12|1689.62|5607
1616994000000|2021-03-29 05:00:00|1699.5|1693|1691.9|1685.4|1702.25|1695.75|1687.98|1681.48|6873
1616997600000|2021-03-29 06:00:00|1691.89|1685.39|1699.73|1693.23|1700.68|1694.18|1691.79|1685.29|5885
1617001200000|2021-03-29 07:00:00|1699.74|1693.24|1707.55|1701.05|1710.59|1704.09|1699.55|1693.05|6487
1617004800000|2021-03-29 08:00:00|1707.56|1701.06|1737.9|1731.4|1741.89|1735.39|1707.52|1701.02|7624
1617008400000|2021-03-29 09:00:00|1737.93|1731.43|1761.28|1754.78|1768.01|1761.51|1737.93|1731.43|9604
1617012000000|2021-03-29 10:00:00|1761.32|1754.82|1774.36|1767.86|1774.45|1767.95|1757.69|1751.19|9272
1617015600000|2021-03-29 11:00:00|1774.37|1767.87|1767.05|1760.55|1778.25|1771.75|1764.24|1757.74|9181
1617019200000|2021-03-29 12:00:00|1767.03|1760.53|1778.72|1772.22|1789.39|1782.89|1767.03|1760.53|9361
1617022800000|2021-03-29 13:00:00|1778.71|1772.21|1785.45|1778.95|1791.25|1784.75|1771.4|1764.9|8021
1617026400000|2021-03-29 14:00:00|1785.44|1778.94|1785.81|1779.31|1789.66|1783.16|1780.32|1773.82|7466
1617030000000|2021-03-29 15:00:00|1785.78|1779.28|1792.08|1785.58|1792.6|1786.1|1765.03|1758.53|8282
1617033600000|2021-03-29 16:00:00|1792.13|1785.63|1809.69|1803.19|1812.35|1805.85|1781.54|1775.04|8264
1617037200000|2021-03-29 17:00:00|1809.74|1803.24|1837.42|1830.92|1843.89|1837.39|1806.12|1799.62|8560
1617040800000|2021-03-29 18:00:00|1837.4|1830.9|1830.74|1824.24|1840.54|1834.04|1818.95|1812.45|7294
1617044400000|2021-03-29 19:00:00|1830.76|1824.26|1818.51|1812.01|1833.69|1827.19|1811.73|1805.23|6940
1617048000000|2021-03-29 20:00:00|1818.58|1812.08|1810.46|1803.96|1821.34|1814.84|1808.71|1802.21|7477
1617051600000|2021-03-29 21:00:00|1810.45|1803.95|1811.54|1805.04|1821.21|1814.71|1809.6|1803.1|4654
1617055200000|2021-03-29 22:00:00|1811.55|1805.05|1816.49|1809.99|1818.96|1812.46|1810.17|1803.67|6633
1617058800000|2021-03-29 23:00:00|1816.47|1809.97|1819.55|1813.05|1826.02|1819.52|1802.17|1795.67|6732
1617062400000|2021-03-30 00:00:00|1819.6|1813.1|1812.53|1806.03|1829.82|1823.32|1812.17|1805.67|6533
1617066000000|2021-03-30 01:00:00|1812.54|1806.04|1809.85|1803.35|1814.67|1808.17|1802.49|1795.99|5838
1617069600000|2021-03-30 02:00:00|1809.83|1803.33|1796|1789.5|1809.83|1803.33|1789.76|1783.26|6948
1617073200000|2021-03-30 03:00:00|1795.89|1789.39|1798.49|1791.99|1804.64|1798.14|1793.69|1787.19|5463
1617076800000|2021-03-30 04:00:00|1798.4|1791.9|1806.25|1799.75|1815.46|1808.96|1790.65|1784.15|6380
1617080400000|2021-03-30 05:00:00|1806.27|1799.77|1810.45|1803.95|1810.93|1804.43|1800.77|1794.27|5251
1617084000000|2021-03-30 06:00:00|1810.49|1803.99|1819.71|1813.21|1826.12|1819.62|1806.11|1799.61|5009
1617087600000|2021-03-30 07:00:00|1819.64|1813.14|1821.23|1814.73|1827.08|1820.58|1815.57|1809.07|5937
1617091200000|2021-03-30 08:00:00|1821.18|1814.68|1817.82|1811.32|1824.97|1818.47|1808.99|1802.49|6251
1617094800000|2021-03-30 09:00:00|1817.71|1811.21|1836.63|1830.13|1838.55|1832.05|1814.41|1807.91|6857
1617098400000|2021-03-30 10:00:00|1836.67|1830.17|1839.5|1833|1847.95|1841.45|1826.03|1819.53|7087
1617102000000|2021-03-30 11:00:00|1839.57|1833.07|1853.5|1847|1854.03|1847.53|1839.5|1833|6760
1617105600000|2021-03-30 12:00:00|1853.51|1847.01|1844.71|1838.21|1853.71|1847.21|1839.65|1833.15|5723
1617109200000|2021-03-30 13:00:00|1844.72|1838.22|1836.5|1830|1849|1842.5|1835.1|1828.6|6947
1617112800000|2021-03-30 14:00:00|1836.46|1829.96|1840.29|1833.79|1845.37|1838.87|1830.01|1823.51|8225
1617116400000|2021-03-30 15:00:00|1840.28|1833.78|1834.19|1827.69|1844.12|1837.62|1831.67|1825.17|7075
1617120000000|2021-03-30 16:00:00|1834.16|1827.66|1834.01|1827.51|1839.69|1833.19|1831.79|1825.29|7181
1617123600000|2021-03-30 17:00:00|1834.09|1827.59|1838.79|1832.29|1840.08|1833.58|1834.04|1827.54|5286
1617127200000|2021-03-30 18:00:00|1838.82|1832.32|1846.24|1839.74|1849.83|1843.33|1838.69|1832.19|7580
1617130800000|2021-03-30 19:00:00|1846.25|1839.75|1862.17|1855.67|1862.18|1855.68|1843.49|1836.99|6251
1617134400000|2021-03-30 20:00:00|1862.16|1855.66|1844.08|1837.58|1862.76|1856.26|1837.71|1831.21|8952
1617138000000|2021-03-30 21:00:00|1844.07|1837.57|1848.77|1842.27|1849.61|1843.11|1843.07|1836.57|5350
1617141600000|2021-03-30 22:00:00|1848.71|1842.21|1843.34|1836.84|1853.13|1846.63|1841.59|1835.09|8406
1617145200000|2021-03-30 23:00:00|1843.33|1836.83|1844.58|1838.08|1847.73|1841.23|1841.23|1834.73|6642
1617148800000|2021-03-31 00:00:00|1844.59|1838.09|1862.14|1855.64|1862.34|1855.84|1843.54|1837.04|7481
1617152400000|2021-03-31 01:00:00|1862.16|1855.66|1851.93|1845.43|1866.86|1860.36|1848.9|1842.4|8141
1617156000000|2021-03-31 02:00:00|1851.97|1845.47|1843.45|1836.95|1852.09|1845.59|1842.69|1836.19|8730
1617159600000|2021-03-31 03:00:00|1843.46|1836.96|1826.55|1820.05|1843.46|1836.96|1817.43|1810.93|9547
1617163200000|2021-03-31 04:00:00|1826.51|1820.01|1829.28|1822.78|1831.43|1824.93|1819.85|1813.35|8044
1617166800000|2021-03-31 05:00:00|1829.27|1822.77|1835.98|1829.48|1837.73|1831.23|1824.26|1817.76|7724
1617170400000|2021-03-31 06:00:00|1835.97|1829.47|1857.05|1850.55|1858.44|1851.94|1833.2|1826.7|8571
1617174000000|2021-03-31 07:00:00|1857.02|1850.52|1816.76|1810.26|1859.36|1852.86|1807.66|1801.16|8913
1617177600000|2021-03-31 08:00:00|1816.99|1810.49|1811.41|1804.91|1818.92|1812.42|1776|1769.5|11745
1617181200000|2021-03-31 09:00:00|1811.36|1804.86|1810.67|1804.17|1817.93|1811.43|1803.49|1796.99|8949
1617184800000|2021-03-31 10:00:00|1810.66|1804.16|1804.04|1797.54|1814.95|1808.45|1789.17|1782.67|10113
1617188400000|2021-03-31 11:00:00|1804.01|1797.51|1812.15|1805.65|1813.47|1806.97|1803.18|1796.68|7913
1617192000000|2021-03-31 12:00:00|1812.1|1805.6|1818.46|1811.96|1822.58|1816.08|1800.93|1794.43|9165
1617195600000|2021-03-31 13:00:00|1818.48|1811.98|1832.35|1825.85|1836.5|1830|1816.51|1810.01|9280
1617199200000|2021-03-31 14:00:00|1832.48|1825.98|1838.32|1831.82|1842.67|1836.17|1828.66|1822.16|10082
1617202800000|2021-03-31 15:00:00|1838.33|1831.83|1853.11|1846.61|1857.39|1850.89|1835.73|1829.23|10672
1617206400000|2021-03-31 16:00:00|1853.16|1846.66|1850.28|1843.78|1863.16|1856.66|1842.45|1835.95|10612
1617210000000|2021-03-31 17:00:00|1850.36|1843.86|1857.54|1851.04|1860.02|1853.52|1848.41|1841.91|9266
1617213600000|2021-03-31 18:00:00|1857.56|1851.06|1895.31|1888.81|1897.21|1890.71|1855.48|1848.98|10031
1617217200000|2021-03-31 19:00:00|1895.23|1888.73|1903.7|1897.2|1920.14|1913.64|1895.23|1888.73|11165
1617220800000|2021-03-31 20:00:00|1903.58|1897.08|1943.25|1936.75|1943.96|1937.46|1897.44|1890.94|10904
1617224400000|2021-03-31 21:00:00|1943.27|1936.77|1933.89|1927.39|1950.66|1944.16|1928.13|1921.63|7850
1617228000000|2021-03-31 22:00:00|1933.86|1927.36|1909.28|1902.78|1939.23|1932.73|1909.19|1902.69|9471
1617231600000|2021-03-31 23:00:00|1909.27|1902.77|1923.29|1916.79|1928.69|1922.19|1906.91|1900.41|8808
1617235200000|2021-04-01 00:00:00|1923.48|1916.98|1936.67|1930.17|1941.13|1934.63|1923.42|1916.92|9366
1617238800000|2021-04-01 01:00:00|1936.66|1930.16|1944.09|1937.59|1945.22|1938.72|1927.78|1921.28|8638
1617242400000|2021-04-01 02:00:00|1943.92|1937.42|1929.55|1923.05|1947.95|1941.45|1928.32|1921.82|8543
1617246000000|2021-04-01 03:00:00|1929.52|1923.02|1926.43|1919.93|1929.59|1923.09|1916.81|1910.31|8098
1617249600000|2021-04-01 04:00:00|1926.44|1919.94|1920.06|1913.56|1931.44|1924.94|1909.59|1903.09|8291
1617253200000|2021-04-01 05:00:00|1920.05|1913.55|1913.66|1907.16|1923.52|1917.02|1912.19|1905.69|7861
1617256800000|2021-04-01 06:00:00|1913.69|1907.19|1918.94|1912.44|1929.35|1922.85|1913.47|1906.97|5840
1617260400000|2021-04-01 07:00:00|1918.97|1912.47|1930.44|1923.94|1935.47|1928.97|1913.23|1906.73|7912
1617264000000|2021-04-01 08:00:00|1930.49|1923.99|1946.08|1939.58|1969.57|1963.07|1930.44|1923.94|10101
1617267600000|2021-04-01 09:00:00|1946.09|1939.59|1941.13|1934.63|1959.11|1952.61|1938.21|1931.71|9050
1617271200000|2021-04-01 10:00:00|1941.02|1934.52|1932.16|1925.66|1946.72|1940.22|1926.72|1920.22|8751
1617274800000|2021-04-01 11:00:00|1932.32|1925.82|1923.29|1916.79|1932.32|1925.82|1910.99|1904.49|9270
1617278400000|2021-04-01 12:00:00|1923.3|1916.8|1926.18|1919.68|1928.4|1921.9|1916.8|1910.3|7589
1617282000000|2021-04-01 13:00:00|1926.16|1919.66|1937.77|1931.27|1945.14|1938.64|1925.59|1919.09|6850
1617285600000|2021-04-01 14:00:00|1937.78|1931.28|1935.03|1928.53|1937.8|1931.3|1924|1917.5|8780
1617289200000|2021-04-01 15:00:00|1935.08|1928.58|1947.74|1941.24|1950.7|1944.2|1934.02|1927.52|9321
1617292800000|2021-04-01 16:00:00|1947.73|1941.23|1949.61|1943.11|1959.59|1953.09|1941.98|1935.48|9377
1617296400000|2021-04-01 17:00:00|1949.63|1943.13|1943.02|1936.52|1968.1|1961.6|1935.02|1928.52|8968
1617300000000|2021-04-01 18:00:00|1943.04|1936.54|1968.88|1962.38|1977.7|1971.2|1892.83|1886.33|11656
1617303600000|2021-04-01 19:00:00|1969|1962.5|1977.13|1970.63|1985.34|1978.84|1963.33|1956.83|10116
1617307200000|2021-04-01 20:00:00|1977.11|1970.61|1973.12|1966.62|1985.62|1979.12|1969.57|1963.07|9202
1617310800000|2021-04-01 21:00:00|1973.13|1966.63|1965.87|1959.37|1976.71|1970.21|1954.48|1947.98|7502
1617314400000|2021-04-01 22:00:00|1965.81|1959.31|1974.46|1967.96|1975.35|1968.85|1960.07|1953.57|8809
1617318000000|2021-04-01 23:00:00|1974.48|1967.98|1971.5|1965|1981.4|1974.9|1970.9|1964.4|9253
1617321600000|2021-04-02 00:00:00|1971.55|1965.05|1961.34|1954.84|1975.14|1968.64|1952.3|1945.8|10242
1617325200000|2021-04-02 01:00:00|1961.24|1954.74|1996.35|1989.85|1996.36|1989.86|1961.18|1954.68|7116
1617328800000|2021-04-02 02:00:00|1996.34|1989.84|1998.5|1992|2004.28|1997.78|1988.33|1981.83|9280
1617332400000|2021-04-02 03:00:00|1998.47|1991.97|1998.13|1991.63|2010.96|2004.46|1991.64|1985.14|9368
1617336000000|2021-04-02 04:00:00|1998.11|1991.61|1997.54|1991.04|2002.01|1995.51|1990.87|1984.37|8289
1617339600000|2021-04-02 05:00:00|1997.53|1991.03|1993.12|1986.62|2001.85|1995.35|1991.24|1984.74|7900
1617343200000|2021-04-02 06:00:00|1993.08|1986.58|1998.85|1992.35|2002.59|1996.09|1984.31|1977.81|8188
1617346800000|2021-04-02 07:00:00|1998.93|1992.43|1998.35|1991.85|2010.39|2003.89|1994.75|1988.25|8160
1617350400000|2021-04-02 08:00:00|1998.27|1991.77|1994.22|1987.72|2008.19|2001.69|1994.13|1987.63|8793
1617354000000|2021-04-02 09:00:00|1994.2|1987.7|1998.58|1992.08|2001.7|1995.2|1986.64|1980.14|9243
1617357600000|2021-04-02 10:00:00|1998.48|1991.98|2004.7|1998.2|2005.8|1999.3|1992.12|1985.62|7888
1617361200000|2021-04-02 11:00:00|2004.72|1998.22|2009.25|2002.75|2009.85|2003.35|2000.71|1994.21|8146
1617364800000|2021-04-02 12:00:00|2009.2|2002.7|2008.21|2001.71|2013.06|2006.56|1997.35|1990.85|9028
1617368400000|2021-04-02 13:00:00|2008.25|2001.75|2009.84|2003.34|2010.27|2003.77|1990.13|1983.63|9737
1617372000000|2021-04-02 14:00:00|2009.85|2003.35|2072.1|2065.6|2076.06|2069.56|2008.07|2001.57|10481
1617375600000|2021-04-02 15:00:00|2072.03|2065.53|2076.78|2070.28|2084.7|2078.2|2058.71|2052.21|11136
1617379200000|2021-04-02 16:00:00|2076.73|2070.23|2060.76|2054.26|2084.92|2078.42|2051.76|2045.26|10664
1617382800000|2021-04-02 17:00:00|2061.07|2054.57|2057.49|2050.99|2062.32|2055.82|2047.53|2041.03|9392
1617386400000|2021-04-02 18:00:00|2057.45|2050.95|2058.27|2051.77|2064.85|2058.35|2049.99|2043.49|7963
1617390000000|2021-04-02 19:00:00|2058.28|2051.78|2066|2059.5|2074.03|2067.53|2036.74|2030.24|10198
1617393600000|2021-04-02 20:00:00|2066.01|2059.51|2095.63|2089.13|2108.48|2101.98|2065.2|2058.7|10136
1617433200000|2021-04-03 07:00:00|2127.89|2121.39|2114.04|2107.54|2128.32|2121.82|2113.46|2106.96|8297
1617436800000|2021-04-03 08:00:00|2114.23|2107.73|2098.52|2092.02|2131.54|2125.04|2091.57|2085.07|10379
1617440400000|2021-04-03 09:00:00|2098.47|2091.97|2110.09|2103.59|2110.09|2103.59|2071.42|2064.92|9987
1617444000000|2021-04-03 10:00:00|2110.07|2103.57|2100.79|2094.29|2118.98|2112.48|2100.79|2094.29|8909
1617447600000|2021-04-03 11:00:00|2100.8|2094.3|2100.3|2093.8|2109.28|2102.78|2099.5|2093|7769
1617451200000|2021-04-03 12:00:00|2100.09|2093.59|2106.83|2100.33|2112.01|2105.51|2091.52|2085.02|9201
1617454800000|2021-04-03 13:00:00|2106.73|2100.23|2118.18|2111.68|2118.49|2111.99|2101|2094.5|9133
1617458400000|2021-04-03 14:00:00|2118.15|2111.65|2094.18|2087.68|2120.15|2113.65|2094.01|2087.51|8589
1617462000000|2021-04-03 15:00:00|2094.24|2087.74|2073.32|2066.82|2100.55|2094.05|2073.02|2066.52|10904
1617465600000|2021-04-03 16:00:00|2073.4|2066.9|2071.87|2065.37|2097.74|2091.24|2054.13|2047.63|10633
1617469200000|2021-04-03 17:00:00|2071.84|2065.34|2035.37|2028.87|2078.01|2071.51|2027.26|2020.76|12659
1617472800000|2021-04-03 18:00:00|2035.32|2028.82|2072.26|2065.76|2072.26|2065.76|2006.05|1999.55|12202
1617476400000|2021-04-03 19:00:00|2072.29|2065.79|2098.41|2091.91|2098.42|2091.92|2069.5|2063|10991
1617480000000|2021-04-03 20:00:00|2098.4|2091.9|2062.65|2056.15|2098.4|2091.9|2043.78|2037.28|9957
1617483600000|2021-04-03 21:00:00|2063.14|2056.64|2036.95|2030.45|2084.46|2077.96|2029.13|2022.63|10896
1617487200000|2021-04-03 22:00:00|2036.97|2030.47|2036.83|2030.33|2052.24|2045.74|2012.95|2006.45|11812
1617490800000|2021-04-03 23:00:00|2036.82|2030.32|2012.21|2005.71|2052.47|2045.97|2011.76|2005.26|11427
1617494400000|2021-04-04 00:00:00|2012.17|2005.67|2006.76|2000.26|2027.79|2021.29|1986.3|1979.8|11653
1617498000000|2021-04-04 01:00:00|2006.88|2000.38|2015.49|2008.99|2019.72|2013.22|1984.28|1977.78|11540
1617501600000|2021-04-04 02:00:00|2015.39|2008.89|2017.54|2011.04|2026.51|2020.01|2014.67|2008.17|8945
1617505200000|2021-04-04 03:00:00|2017.53|2011.03|2019.83|2013.33|2023.33|2016.83|2002|1995.5|9151
1617508800000|2021-04-04 04:00:00|2019.78|2013.28|2017.11|2010.61|2026.91|2020.41|2012.74|2006.24|9631
1617512400000|2021-04-04 05:00:00|2017.1|2010.6|2017.96|2011.46|2025.94|2019.44|2009.28|2002.78|8269
1617516000000|2021-04-04 06:00:00|2018.02|2011.52|2021.99|2015.49|2022.13|2015.63|2007.01|2000.51|9017
1617519600000|2021-04-04 07:00:00|2022.53|2016.03|2039.2|2032.7|2039.2|2032.7|2018.22|2011.72|8587
1617523200000|2021-04-04 08:00:00|2039.24|2032.74|2040.79|2034.29|2048.91|2042.41|2033.76|2027.26|8258
1617526800000|2021-04-04 09:00:00|2040.8|2034.3|2062.8|2056.3|2064.73|2058.23|2040.75|2034.25|8252
1617530400000|2021-04-04 10:00:00|2062.83|2056.33|2059.72|2053.22|2066.69|2060.19|2050.74|2044.24|8330
1617534000000|2021-04-04 11:00:00|2059.7|2053.2|2047.15|2040.65|2064.24|2057.74|2043.22|2036.72|9133
1617537600000|2021-04-04 12:00:00|2047.21|2040.71|2070.3|2063.8|2076.36|2069.86|2037.58|2031.08|10235
1617541200000|2021-04-04 13:00:00|2070.28|2063.78|2086.32|2079.82|2089.45|2082.95|2070.28|2063.78|9305
1617544800000|2021-04-04 14:00:00|2086.33|2079.83|2088.58|2082.08|2094.59|2088.09|2084.69|2078.19|8387
1617548400000|2021-04-04 15:00:00|2088.57|2082.07|2080.12|2073.62|2095.87|2089.37|2075|2068.5|10162
1617552000000|2021-04-04 16:00:00|2080.17|2073.67|2077.13|2070.63|2089.26|2082.76|2073.29|2066.79|4216
1617555600000|2021-04-04 17:00:00|2076.82|2070.32|2082.73|2076.23|2085.87|2079.37|2074.56|2068.06|8418
1617559200000|2021-04-04 18:00:00|2082.77|2076.27|2076.21|2069.71|2086.41|2079.91|2071.21|2064.71|8070
1617562800000|2021-04-04 19:00:00|2076.23|2069.73|2065.03|2057.03|2078.48|2071.98|2059.43|2052.93|8261
1617566400000|2021-04-04 20:00:00|2065.04|2057.04|2066.39|2058.39|2070.52|2062.52|2055.05|2047.05|8716
1617570000000|2021-04-04 21:00:00|2066.36|2058.36|2080.31|2073.81|2080.54|2074.04|2062.95|2054.95|5973
1617573600000|2021-04-04 22:00:00|2080.22|2073.72|2074.29|2067.79|2080.28|2073.78|2060.31|2053.81|7968
1617577200000|2021-04-04 23:00:00|2074.26|2067.76|2079.73|2073.23|2084.69|2078.19|2073.86|2067.36|7057
1617580800000|2021-04-05 00:00:00|2079.72|2073.22|2059.47|2052.97|2088.48|2081.98|2058.16|2051.66|9247
1617584400000|2021-04-05 01:00:00|2059.58|2053.08|2060.64|2054.14|2065.83|2059.33|2054.26|2047.76|8516
1617588000000|2021-04-05 02:00:00|2060.65|2054.15|2047.35|2040.85|2060.67|2054.17|2043.52|2037.02|8966
1617591600000|2021-04-05 03:00:00|2047.33|2040.83|2032.19|2025.69|2052.36|2045.86|2028.01|2021.51|9278
1617595200000|2021-04-05 04:00:00|2032.13|2025.63|2026.41|2019.91|2040.96|2034.46|2024.32|2017.82|9081
1617598800000|2021-04-05 05:00:00|2026.43|2019.93|2014.2|2007.7|2033.98|2027.48|2012.32|2005.82|9994
1617602400000|2021-04-05 06:00:00|2014.17|2007.67|2017.89|2011.39|2030.33|2023.83|2006.78|2000.28|10217
1617606000000|2021-04-05 07:00:00|2017.87|2011.37|2032.17|2025.67|2036.2|2029.7|2013.35|2006.85|9083
1617609600000|2021-04-05 08:00:00|2032.27|2025.77|2031.92|2025.42|2035.34|2028.84|2016.55|2010.05|9578
1617613200000|2021-04-05 09:00:00|2031.83|2025.33|2048.13|2041.63|2048.9|2042.4|2024.12|2017.62|8702
1617616800000|2021-04-05 10:00:00|2048.14|2041.64|2052|2045.5|2052.11|2045.61|2037.81|2031.31|7198
1617620400000|2021-04-05 11:00:00|2052.01|2045.51|2060.08|2053.58|2060.08|2053.58|2047.36|2040.86|8199
1617624000000|2021-04-05 12:00:00|2060.07|2053.57|2065.12|2058.62|2071.11|2064.61|2057.24|2050.74|9215
1617627600000|2021-04-05 13:00:00|2065.01|2058.51|2084.76|2078.26|2085.45|2078.95|2057.49|2050.99|8769
1617631200000|2021-04-05 14:00:00|2084.77|2078.27|2121.14|2114.64|2127.8|2121.3|2084.67|2078.17|11389
1617634800000|2021-04-05 15:00:00|2121.06|2114.56|2116.7|2110.2|2125.91|2119.41|2106.45|2099.95|10588
1617638400000|2021-04-05 16:00:00|2116.71|2110.21|2113.45|2106.95|2125.74|2119.24|2105.05|2098.55|10685
1617642000000|2021-04-05 17:00:00|2113.58|2107.08|2110.87|2104.37|2118.29|2111.79|2092.74|2086.24|10353
1617645600000|2021-04-05 18:00:00|2110.85|2104.35|2102.65|2096.15|2113.75|2107.25|2098.47|2091.97|9442
1617649200000|2021-04-05 19:00:00|2102.6|2096.1|2108.5|2102|2113.03|2106.53|2101.37|2094.87|8867
1617652800000|2021-04-05 20:00:00|2108.44|2101.94|2107.81|2101.31|2133.23|2126.73|2103.5|2097|9592
1617656400000|2021-04-05 21:00:00|2107.83|2101.33|2112.04|2105.54|2122.12|2115.62|2107.83|2101.33|6498
1617660000000|2021-04-05 22:00:00|2112.1|2105.6|2117.13|2110.63|2127.63|2121.13|2111.1|2104.6|8758
1617663600000|2021-04-05 23:00:00|2117.11|2110.61|2110.37|2103.87|2117.15|2110.65|2088.32|2081.82|10591
1617667200000|2021-04-06 00:00:00|2110.45|2103.95|2144.43|2137.93|2145.88|2139.38|2110.45|2103.95|10800
1617670800000|2021-04-06 01:00:00|2144.44|2137.94|2125.93|2119.43|2153.88|2147.38|2122.22|2115.72|11032
1617674400000|2021-04-06 02:00:00|2125.83|2119.33|2131.91|2125.41|2138.79|2132.29|2111.43|2104.93|9049
1617678000000|2021-04-06 03:00:00|2131.8|2125.3|2117.53|2111.03|2138.75|2132.25|2116.81|2110.31|8423
1617681600000|2021-04-06 04:00:00|2117.56|2111.06|2126.4|2119.9|2128.65|2122.15|2117.52|2111.02|7596
1617685200000|2021-04-06 05:00:00|2126.43|2119.93|2134.15|2127.65|2138.89|2132.39|2125.17|2118.67|6812
1617688800000|2021-04-06 06:00:00|2134.09|2127.59|2134.63|2128.13|2136.72|2130.22|2124.5|2118|7109
1617692400000|2021-04-06 07:00:00|2134.65|2128.15|2102.69|2096.19|2134.65|2128.15|2094.22|2087.72|7895
1617696000000|2021-04-06 08:00:00|2102.7|2096.2|2089.34|2082.84|2114.98|2108.48|2088.69|2082.19|9913
1617699600000|2021-04-06 09:00:00|2089.28|2082.78|2118.19|2111.69|2119.77|2113.27|2086.96|2080.46|9190
1617703200000|2021-04-06 10:00:00|2118.18|2111.68|2103.59|2097.09|2132.74|2126.24|2103.44|2096.94|8628
1617706800000|2021-04-06 11:00:00|2103.55|2097.05|2116.91|2110.41|2121.21|2114.71|2102.77|2096.27|8397
1617710400000|2021-04-06 12:00:00|2116.86|2110.36|2113.2|2106.7|2131.87|2125.37|2111.4|2104.9|9631
1617714000000|2021-04-06 13:00:00|2113.16|2106.66|2106.35|2099.85|2122.33|2115.83|2102.15|2095.65|8746
1617717600000|2021-04-06 14:00:00|2106.33|2099.83|2083.75|2077.25|2106.33|2099.83|2050.66|2044.16|11672
1617721200000|2021-04-06 15:00:00|2083.76|2077.26|2089.3|2082.8|2093.53|2087.03|2070.64|2064.14|10858
1617724800000|2021-04-06 16:00:00|2089.33|2082.83|2108.1|2101.6|2114.15|2107.65|2079.74|2073.24|9856
1617728400000|2021-04-06 17:00:00|2108.12|2101.62|2129.49|2122.99|2130.91|2124.41|2103.34|2096.84|8902
1617732000000|2021-04-06 18:00:00|2129.5|2123|2127.5|2121|2132.53|2126.03|2113.37|2106.87|9588
1617735600000|2021-04-06 19:00:00|2127.44|2120.94|2117.92|2111.42|2127.46|2120.96|2104.72|2098.22|9745
1617739200000|2021-04-06 20:00:00|2117.89|2111.39|2125.45|2118.95|2127.05|2120.55|2112.9|2106.4|8741
1617742800000|2021-04-06 21:00:00|2125.43|2118.93|2117.44|2110.94|2126.89|2120.39|2090.26|2083.76|7214
1617746400000|2021-04-06 22:00:00|2117.37|2110.87|2116.59|2110.09|2126.16|2119.66|2103.73|2097.23|9404
1617750000000|2021-04-06 23:00:00|2116.58|2110.08|2115.74|2109.24|2124.79|2118.29|2111.39|2104.89|6635
1617753600000|2021-04-07 00:00:00|2116.02|2109.52|2096.26|2089.76|2132.01|2125.51|2091.97|2085.47|9532
1617757200000|2021-04-07 01:00:00|2096.21|2089.71|2100.75|2094.25|2105.92|2099.42|2084.74|2078.24|10075
1617760800000|2021-04-07 02:00:00|2100.88|2094.38|2113.17|2106.67|2118.31|2111.81|2100.79|2094.29|7645
1617764400000|2021-04-07 03:00:00|2113.18|2106.68|2108.2|2101.7|2119.17|2112.67|2105.18|2098.68|7467
1617768000000|2021-04-07 04:00:00|2108.21|2101.71|2093.89|2087.39|2109.66|2103.16|2081.95|2075.45|10656
1617771600000|2021-04-07 05:00:00|2093.9|2087.4|2104.37|2097.87|2107.11|2100.61|2083.29|2076.79|9772
1617775200000|2021-04-07 06:00:00|2104.3|2097.8|2092.96|2086.46|2113.23|2106.73|2090.72|2084.22|10226
1617778800000|2021-04-07 07:00:00|2092.94|2086.44|2077.61|2071.11|2093.23|2086.73|2071.53|2065.03|9596
1617782400000|2021-04-07 08:00:00|2077.6|2071.1|2066.07|2059.57|2077.6|2071.1|2055.65|2049.15|9481
1617786000000|2021-04-07 09:00:00|2066.06|2059.56|2056.3|2049.8|2067.44|2060.94|2026.13|2019.63|11572
1617789600000|2021-04-07 10:00:00|2056.31|2049.81|2010.87|2004.37|2061.08|2054.58|2007.2|2000.7|11725
1617793200000|2021-04-07 11:00:00|2010.74|2004.24|1980.65|1974.15|2023.78|2017.28|1961.73|1955.23|12079
1617796800000|2021-04-07 12:00:00|1980.66|1974.16|1986.39|1979.89|1989.36|1982.86|1935.99|1929.49|11229
1617800400000|2021-04-07 13:00:00|1986.41|1979.91|2006.35|1999.85|2011.41|2004.91|1980.37|1973.87|10415
1617804000000|2021-04-07 14:00:00|2006.38|1999.88|1999.39|1992.89|2015.74|2009.24|1995.41|1988.91|10736
1617807600000|2021-04-07 15:00:00|1999.38|1992.88|1981.13|1974.63|2011.55|2005.05|1977.99|1971.49|11176
1617811200000|2021-04-07 16:00:00|1981.02|1974.52|1998.75|1992.25|2010.79|2004.29|1963.8|1957.3|12145
1617814800000|2021-04-07 17:00:00|1998.61|1992.11|1969.62|1963.12|1999.65|1993.15|1965.56|1959.06|11187
1617818400000|2021-04-07 18:00:00|1969.64|1963.14|1965.24|1958.74|1993.45|1986.95|1965.24|1958.74|11468
1617822000000|2021-04-07 19:00:00|1965.27|1958.77|1984.97|1978.47|1984.97|1978.47|1940.89|1934.39|11085
1617825600000|2021-04-07 20:00:00|1984.96|1978.46|1990.21|1983.71|1990.93|1984.43|1964.56|1958.06|10080
1617829200000|2021-04-07 21:00:00|1990.19|1983.69|1999.95|1993.45|2001.5|1995|1982.45|1975.95|7698
1617832800000|2021-04-07 22:00:00|1999.89|1993.39|2010.77|2004.27|2016.31|2009.81|1996.03|1989.53|8777
1617836400000|2021-04-07 23:00:00|2010.7|2004.2|1966.78|1960.28|2015.44|2008.94|1963.23|1956.73|9303
1617840000000|2021-04-08 00:00:00|1966.64|1960.14|1989.19|1982.69|1993.26|1986.76|1953.81|1947.31|11096
1617843600000|2021-04-08 01:00:00|1989.23|1982.73|1993.68|1987.18|1999.7|1993.2|1981.37|1974.87|9286
1617847200000|2021-04-08 02:00:00|1993.62|1987.12|1996.97|1990.47|1997.74|1991.24|1984.49|1977.99|8882
1617850800000|2021-04-08 03:00:00|1996.93|1990.43|1999.7|1993.2|2000.97|1994.47|1987.05|1980.55|7835
1617854400000|2021-04-08 04:00:00|1999.71|1993.21|2021.09|2014.59|2028.14|2021.64|1998.64|1992.14|8376
1617858000000|2021-04-08 05:00:00|2021.08|2014.58|2012.75|2006.25|2026.47|2019.97|2007.48|2000.98|7981
1617861600000|2021-04-08 06:00:00|2012.85|2006.35|2020.87|2014.37|2023.65|2017.15|2012.46|2005.96|8231
1617865200000|2021-04-08 07:00:00|2020.92|2014.42|2030.92|2024.42|2035|2028.5|2018.61|2012.11|8139
1617868800000|2021-04-08 08:00:00|2030.86|2024.36|2017.46|2010.96|2037.96|2031.46|2012.88|2006.38|7810
1617872400000|2021-04-08 09:00:00|2017.47|2010.97|2003.33|1996.83|2025.04|2018.54|1999.73|1993.23|8472
1617876000000|2021-04-08 10:00:00|2003.27|1996.77|2001.33|1994.83|2006.84|2000.34|1987.9|1981.4|8591
1617879600000|2021-04-08 11:00:00|2001.34|1994.84|2000.61|1994.11|2006.93|2000.43|1994.25|1987.75|8680
1617883200000|2021-04-08 12:00:00|2000.64|1994.14|2032.44|2025.94|2038.24|2031.74|1996.47|1989.97|9104
1617886800000|2021-04-08 13:00:00|2032.45|2025.95|2032.69|2026.19|2041.51|2035.01|2027.39|2020.89|8423
1617890400000|2021-04-08 14:00:00|2032.67|2026.17|2046.48|2039.98|2054.62|2048.12|2032.42|2025.92|8942
1617894000000|2021-04-08 15:00:00|2046.47|2039.97|2062.34|2055.84|2062.44|2055.94|2045.76|2039.26|8615
1617897600000|2021-04-08 16:00:00|2062.48|2055.98|2071.43|2064.93|2080.79|2074.29|2062.47|2055.97|9522
1617901200000|2021-04-08 17:00:00|2071.44|2064.94|2067.63|2061.13|2072.78|2066.28|2062.41|2055.91|8353
1617904800000|2021-04-08 18:00:00|2067.57|2061.07|2070.31|2063.81|2075.85|2069.35|2063.31|2056.81|8284
1617908400000|2021-04-08 19:00:00|2070.32|2063.82|2060.37|2053.87|2075.72|2069.22|2055.71|2049.21|7637
1617912000000|2021-04-08 20:00:00|2060.29|2053.79|2057.52|2051.02|2069.41|2062.91|2054.05|2047.55|8764
1617915600000|2021-04-08 21:00:00|2057.61|2051.11|2053.93|2047.43|2057.95|2051.45|2047.18|2040.68|6282
1617919200000|2021-04-08 22:00:00|2053.95|2047.45|2074.55|2068.05|2076.17|2069.67|2048.98|2042.48|7260
1617922800000|2021-04-08 23:00:00|2074.6|2068.1|2084.42|2077.92|2087.8|2081.3|2074.5|2068|7745
1617926400000|2021-04-09 00:00:00|2084.51|2078.01|2096.03|2089.53|2099.04|2092.54|2082.09|2075.59|8840
1617930000000|2021-04-09 01:00:00|2096|2089.5|2083.14|2076.64|2100.73|2094.23|2081.83|2075.33|9402
1617933600000|2021-04-09 02:00:00|2083.07|2076.57|2078.38|2071.88|2089.74|2083.24|2077.17|2070.67|8058
1617937200000|2021-04-09 03:00:00|2078.37|2071.87|2076.59|2070.09|2083.28|2076.78|2072.68|2066.18|8311
1617940800000|2021-04-09 04:00:00|2076.55|2070.05|2078.77|2072.27|2082.97|2076.47|2075.47|2068.97|8412
1617944400000|2021-04-09 05:00:00|2078.75|2072.25|2075.08|2068.58|2084.04|2077.54|2074.89|2068.39|8604
1617948000000|2021-04-09 06:00:00|2075.06|2068.56|2076.5|2070|2084.97|2078.47|2073.48|2066.98|7525
1617951600000|2021-04-09 07:00:00|2076.7|2070.2|2081.21|2074.71|2082.19|2075.69|2063.87|2057.37|9822
1617955200000|2021-04-09 08:00:00|2081.18|2074.68|2071.59|2065.09|2081.48|2074.98|2065.38|2058.88|8812
1617958800000|2021-04-09 09:00:00|2071.64|2065.14|2082.59|2076.09|2082.7|2076.2|2070.83|2064.33|7486
1617962400000|2021-04-09 10:00:00|2082.62|2076.12|2091.66|2085.16|2103.35|2096.85|2077.85|2071.35|9890
1617966000000|2021-04-09 11:00:00|2091.62|2085.12|2087.02|2080.52|2097.07|2090.57|2083.34|2076.84|9896
1617969600000|2021-04-09 12:00:00|2087.04|2080.54|2081.8|2075.3|2091.39|2084.89|2075.31|2068.81|9723
1617973200000|2021-04-09 13:00:00|2081.74|2075.24|2078|2071.5|2088.79|2082.29|2073.9|2067.4|8704
1617976800000|2021-04-09 14:00:00|2077.86|2071.36|2071.01|2064.51|2085.52|2079.02|2057.89|2051.39|9923
1617980400000|2021-04-09 15:00:00|2070.94|2064.44|2065.01|2058.51|2072.59|2066.09|2059.58|2053.08|9743
1617984000000|2021-04-09 16:00:00|2065.03|2058.53|2073.97|2067.47|2074.02|2067.52|2053.34|2046.84|10174
1617987600000|2021-04-09 17:00:00|2073.91|2067.41|2078.01|2071.51|2081.3|2074.8|2070.07|2063.57|8201
1617991200000|2021-04-09 18:00:00|2078.06|2071.56|2081.46|2074.96|2082.13|2075.63|2074.79|2068.29|6954
1617994800000|2021-04-09 19:00:00|2081.47|2074.97|2080.27|2073.77|2086.46|2079.96|2072.5|2066|8387
1617998400000|2021-04-09 20:00:00|2080.34|2073.84|2074.62|2068.12|2084.82|2078.32|2071.86|2065.36|7994
1618038000000|2021-04-10 07:00:00|2172.87|2166.37|2165.93|2159.43|2175.96|2169.46|2156.62|2150.12|9369
1618041600000|2021-04-10 08:00:00|2165.87|2159.37|2164.48|2157.98|2179.2|2172.7|2160.22|2153.72|8050
1618045200000|2021-04-10 09:00:00|2164.47|2157.97|2168.47|2161.97|2170.07|2163.57|2162.31|2155.81|7488
1618048800000|2021-04-10 10:00:00|2168.45|2161.95|2165.58|2159.08|2177.64|2171.14|2153.41|2146.91|8344
1618052400000|2021-04-10 11:00:00|2165.41|2158.91|2161.46|2154.96|2167.56|2161.06|2159.07|2152.57|8340
1618056000000|2021-04-10 12:00:00|2161.57|2155.07|2145.79|2139.29|2168.36|2161.86|2133.74|2127.24|9908
1618059600000|2021-04-10 13:00:00|2145.78|2139.28|2160.01|2153.51|2161.77|2155.27|2137.83|2131.33|9409
1618063200000|2021-04-10 14:00:00|2160.04|2153.54|2160.77|2154.27|2163.17|2156.67|2153.62|2147.12|7001
1618066800000|2021-04-10 15:00:00|2160.78|2154.28|2158.39|2151.89|2169.1|2162.6|2150.59|2144.09|7547
1618070400000|2021-04-10 16:00:00|2158.38|2151.88|2154.94|2148.44|2169.18|2162.68|2149.28|2142.78|8440
1618074000000|2021-04-10 17:00:00|2154.97|2148.47|2146.54|2140.04|2155|2148.5|2141.11|2134.61|8994
1618077600000|2021-04-10 18:00:00|2146.61|2140.11|2143.8|2137.3|2146.61|2140.11|2124.22|2117.72|8789
1618081200000|2021-04-10 19:00:00|2143.79|2137.29|2131.23|2124.73|2143.79|2137.29|2125.52|2119.02|8338
1618084800000|2021-04-10 20:00:00|2131.17|2124.67|2097.01|2090.51|2136.7|2130.2|2085.94|2079.44|9475
1618088400000|2021-04-10 21:00:00|2097.3|2090.8|2118.37|2111.87|2118.65|2112.15|2086.87|2080.37|7164
1618092000000|2021-04-10 22:00:00|2118.35|2111.85|2113|2106.5|2125.35|2118.85|2112.96|2106.46|7451
1618095600000|2021-04-10 23:00:00|2113.03|2106.53|2136.31|2129.81|2143.23|2136.73|2110.64|2104.14|8636
1618099200000|2021-04-11 00:00:00|2136.45|2129.95|2138.28|2131.78|2146.85|2140.35|2126.44|2119.94|9762
1618102800000|2021-04-11 01:00:00|2138.19|2131.69|2154.4|2147.9|2154.51|2148.01|2130.67|2124.17|8564
1618106400000|2021-04-11 02:00:00|2154.36|2147.86|2154.9|2148.4|2156.28|2149.78|2145.99|2139.49|7111
1618110000000|2021-04-11 03:00:00|2154.94|2148.44|2146.86|2140.36|2159.42|2152.92|2146.73|2140.23|7653
1618113600000|2021-04-11 04:00:00|2146.85|2140.35|2132.93|2126.43|2148.49|2141.99|2129.31|2122.81|7683
1618117200000|2021-04-11 05:00:00|2132.91|2126.41|2123.81|2117.31|2137.65|2131.15|2118.35|2111.85|9229
1618120800000|2021-04-11 06:00:00|2123.83|2117.33|2130.92|2124.42|2138.51|2132.01|2115.98|2109.48|9047
1618124400000|2021-04-11 07:00:00|2130.88|2124.38|2132.8|2126.3|2135.08|2128.58|2121.39|2114.89|8411
1618128000000|2021-04-11 08:00:00|2132.82|2126.32|2145.25|2138.75|2148.4|2141.9|2132.82|2126.32|8552
1618131600000|2021-04-11 09:00:00|2145.21|2138.71|2140.71|2134.21|2149.58|2143.08|2128.02|2121.52|9586
1618135200000|2021-04-11 10:00:00|2140.73|2134.23|2142.05|2135.55|2162.03|2155.53|2138.26|2131.76|8837
1618138800000|2021-04-11 11:00:00|2142.17|2135.67|2148.81|2142.31|2153.16|2146.66|2137.92|2131.42|9577
1618142400000|2021-04-11 12:00:00|2148.83|2142.33|2146.6|2140.1|2153.58|2147.08|2138.04|2131.54|8944
1618146000000|2021-04-11 13:00:00|2146.65|2140.15|2128.94|2122.44|2148.31|2141.81|2125.83|2119.33|9288
1618149600000|2021-04-11 14:00:00|2128.91|2122.41|2142.27|2135.77|2143.79|2137.29|2125.94|2119.44|8118
1618153200000|2021-04-11 15:00:00|2142.28|2135.78|2150.68|2144.18|2156.19|2149.69|2142.28|2135.78|8445
1618156800000|2021-04-11 16:00:00|2150.67|2144.17|2138.42|2131.92|2157.27|2150.77|2136.37|2129.87|9093
1618160400000|2021-04-11 17:00:00|2138.44|2131.94|2149.78|2143.28|2151.02|2144.52|2132.55|2126.05|8546
1618164000000|2021-04-11 18:00:00|2149.8|2143.3|2153|2146.5|2154.53|2148.03|2145.69|2139.19|7856
1618167600000|2021-04-11 19:00:00|2152.98|2146.48|2145.58|2137.58|2166.36|2159.86|2141.01|2133.01|9097
1618171200000|2021-04-11 20:00:00|2145.64|2137.64|2148.58|2140.58|2151.11|2143.11|2142.11|2134.11|8011
1618174800000|2021-04-11 21:00:00|2148.61|2140.61|2136.88|2130.38|2148.71|2140.71|2132.25|2124.25|6313
1618178400000|2021-04-11 22:00:00|2136.89|2130.39|2147.32|2140.82|2147.38|2140.88|2126.94|2120.44|8664
1618182000000|2021-04-11 23:00:00|2147.3|2140.8|2153.53|2147.03|2153.77|2147.27|2141.5|2135|8950
1618185600000|2021-04-12 00:00:00|2153.52|2147.02|2139.91|2133.41|2163.78|2157.28|2136.51|2130.01|8636
1618189200000|2021-04-12 01:00:00|2139.9|2133.4|2148.01|2141.51|2155.74|2149.24|2139.77|2133.27|7283
1618192800000|2021-04-12 02:00:00|2148.06|2141.56|2137.23|2130.73|2148.23|2141.73|2132.65|2126.15|7238
1618196400000|2021-04-12 03:00:00|2137.18|2130.68|2151.2|2144.7|2155.2|2148.7|2136.25|2129.75|7879
1618200000000|2021-04-12 04:00:00|2151.25|2144.75|2153.48|2146.98|2165.14|2158.64|2151.2|2144.7|7480
1618203600000|2021-04-12 05:00:00|2153.51|2147.01|2151.12|2144.62|2157.81|2151.31|2146.95|2140.45|6288
1618207200000|2021-04-12 06:00:00|2151.13|2144.63|2187.39|2180.89|2190.89|2184.39|2146.13|2139.63|8428
1618210800000|2021-04-12 07:00:00|2187.4|2180.9|2183.4|2176.9|2202.61|2196.11|2181.76|2175.26|10924
1618214400000|2021-04-12 08:00:00|2183.44|2176.94|2185.25|2178.75|2193.03|2186.53|2180.83|2174.33|8771
1618218000000|2021-04-12 09:00:00|2185.33|2178.83|2147.09|2140.59|2187.84|2181.34|2133.3|2126.8|9752
1618221600000|2021-04-12 10:00:00|2147.17|2140.67|2140.22|2133.72|2160.47|2153.97|2122.16|2115.66|10679
1618225200000|2021-04-12 11:00:00|2140.26|2133.76|2152.35|2145.85|2154.69|2148.19|2136.29|2129.79|8423
1618228800000|2021-04-12 12:00:00|2152.38|2145.88|2157.93|2151.43|2158.94|2152.44|2144.33|2137.83|8188
1618232400000|2021-04-12 13:00:00|2157.83|2151.33|2153.13|2146.63|2163.79|2157.29|2151.41|2144.91|8239
1618236000000|2021-04-12 14:00:00|2153.16|2146.66|2132.79|2126.29|2154.61|2148.11|2132.56|2126.06|8550
1618239600000|2021-04-12 15:00:00|2132.72|2126.22|2124.54|2118.04|2139.84|2133.34|2121.62|2115.12|9178
1618243200000|2021-04-12 16:00:00|2124.63|2118.13|2130.32|2123.82|2137.67|2131.17|2108.07|2101.57|9496
1618246800000|2021-04-12 17:00:00|2130.25|2123.75|2122.04|2115.54|2133.43|2126.93|2121.44|2114.94|8271
1618250400000|2021-04-12 18:00:00|2121.99|2115.49|2141.16|2134.66|2141.63|2135.13|2116.74|2110.24|7365
1618254000000|2021-04-12 19:00:00|2141.18|2134.68|2143.6|2137.1|2146.5|2140|2136.64|2130.14|7653
1618257600000|2021-04-12 20:00:00|2143.61|2137.11|2148.79|2142.29|2152.47|2145.97|2139.22|2132.72|8298
1618261200000|2021-04-12 21:00:00|2148.81|2142.31|2149.14|2142.64|2151.15|2144.65|2140.22|2133.72|5881
1618264800000|2021-04-12 22:00:00|2149.2|2142.7|2152.38|2145.88|2152.95|2146.45|2142.82|2136.32|8235
1618268400000|2021-04-12 23:00:00|2152.4|2145.9|2140.73|2134.23|2152.92|2146.42|2140.51|2134.01|8215
1618272000000|2021-04-13 00:00:00|2140.85|2134.35|2161.25|2154.75|2162.35|2155.85|2139.09|2132.59|9766
1618275600000|2021-04-13 01:00:00|2161.34|2154.84|2168.09|2161.59|2174.57|2168.07|2152.5|2146|8801
1618279200000|2021-04-13 02:00:00|2168.04|2161.54|2170.32|2163.82|2173.46|2166.96|2164.36|2157.86|7554
1618282800000|2021-04-13 03:00:00|2170.31|2163.81|2164.89|2158.39|2177.97|2171.47|2164.54|2158.04|8273
1618286400000|2021-04-13 04:00:00|2165.1|2158.6|2166.05|2159.55|2172.74|2166.24|2160.97|2154.47|8821
1618290000000|2021-04-13 05:00:00|2166.09|2159.59|2166.71|2160.21|2171.73|2165.23|2162.97|2156.47|8282
1618293600000|2021-04-13 06:00:00|2166.85|2160.35|2161.67|2155.17|2193.67|2187.17|2155.96|2149.46|10218
1618297200000|2021-04-13 07:00:00|2161.68|2155.18|2166.61|2160.11|2174.91|2168.41|2153.82|2147.32|9132
1618300800000|2021-04-13 08:00:00|2166.8|2160.3|2222.32|2215.82|2222.35|2215.85|2166.8|2160.3|11943
1618304400000|2021-04-13 09:00:00|2222.52|2216.02|2218.94|2212.44|2225.33|2218.83|2198.95|2192.45|10706
1618308000000|2021-04-13 10:00:00|2218.87|2212.37|2216.73|2210.23|2222.54|2216.04|2210.05|2203.55|9805
1618311600000|2021-04-13 11:00:00|2216.78|2210.28|2233.21|2226.71|2233.72|2227.22|2212.99|2206.49|10107
1618315200000|2021-04-13 12:00:00|2233.23|2226.73|2232.3|2225.8|2236.03|2229.53|2222.56|2216.06|9528
1618318800000|2021-04-13 13:00:00|2232.45|2225.95|2231.28|2224.78|2235.16|2228.66|2224.07|2217.57|9241
1618322400000|2021-04-13 14:00:00|2231.38|2224.88|2265.89|2259.39|2267.24|2260.74|2227.61|2221.11|9165
1618326000000|2021-04-13 15:00:00|2265.9|2259.4|2281.97|2275.47|2282.34|2275.84|2248.46|2241.96|9845
1618329600000|2021-04-13 16:00:00|2281.74|2275.24|2274.36|2267.86|2297.14|2290.64|2270|2263.5|10894
1618333200000|2021-04-13 17:00:00|2274.39|2267.89|2314.99|2308.49|2315.87|2309.37|2272.56|2266.06|9648
1618336800000|2021-04-13 18:00:00|2315.06|2308.56|2268.41|2261.91|2320.21|2313.71|2261.49|2254.99|11747
1618340400000|2021-04-13 19:00:00|2268.4|2261.9|2300.87|2294.37|2306.93|2300.43|2268.11|2261.61|9568
1618344000000|2021-04-13 20:00:00|2301.29|2294.79|2305.4|2298.9|2311.7|2305.2|2288.28|2281.78|9946
1618347600000|2021-04-13 21:00:00|2305.42|2298.92|2285.75|2279.25|2305.49|2298.99|2281.57|2275.07|6276
1618351200000|2021-04-13 22:00:00|2285.81|2279.31|2288.33|2281.83|2292.3|2285.8|2271.53|2265.03|9326
1618354800000|2021-04-13 23:00:00|2288.31|2281.81|2303.33|2296.83|2308.93|2302.43|2287.35|2280.85|8606
1618358400000|2021-04-14 00:00:00|2303.31|2296.81|2302.3|2295.8|2314.37|2307.87|2293.83|2287.33|9725
1618362000000|2021-04-14 01:00:00|2302.26|2295.76|2296.72|2290.22|2304.3|2297.8|2287.66|2281.16|10075
1618365600000|2021-04-14 02:00:00|2296.7|2290.2|2299.48|2292.98|2299.49|2292.99|2286.56|2280.06|9723
1618369200000|2021-04-14 03:00:00|2299.5|2293|2350.68|2344.18|2354.33|2347.83|2295.25|2288.75|10709
1618372800000|2021-04-14 04:00:00|2350.76|2344.26|2376.13|2369.63|2380.53|2374.03|2346.31|2339.81|10311
1618376400000|2021-04-14 05:00:00|2376.1|2369.6|2365.28|2358.78|2393.16|2386.66|2359.59|2353.09|10577
1618380000000|2021-04-14 06:00:00|2365.22|2358.72|2393|2386.5|2405.15|2398.65|2358.86|2352.36|10650
1618383600000|2021-04-14 07:00:00|2393.04|2386.54|2376.43|2369.93|2396.16|2389.66|2376.43|2369.93|8194
1618387200000|2021-04-14 08:00:00|2376.42|2369.92|2352.18|2345.68|2389.52|2383.02|2337.69|2331.19|7485
1618390800000|2021-04-14 09:00:00|2352.2|2345.7|2347.54|2341.04|2366.89|2360.39|2317.74|2311.24|9152
1618394400000|2021-04-14 10:00:00|2347.06|2340.56|2364.45|2357.95|2365.56|2359.06|2338.89|2332.39|8602
1618398000000|2021-04-14 11:00:00|2364.24|2357.74|2393.99|2387.49|2397.54|2391.04|2363.44|2356.94|9208
1618401600000|2021-04-14 12:00:00|2394|2387.5|2363.87|2357.37|2397.61|2391.11|2359.84|2353.34|11442
1618405200000|2021-04-14 13:00:00|2363.91|2357.41|2359.47|2352.97|2393.02|2386.52|2355.27|2348.77|9315
1618408800000|2021-04-14 14:00:00|2359.14|2352.64|2332.85|2326.35|2359.18|2352.68|2299.42|2292.92|9188
1618412400000|2021-04-14 15:00:00|2332.82|2326.32|2352.7|2346.2|2368.36|2361.86|2323.98|2317.48|8520
1618416000000|2021-04-14 16:00:00|2352.65|2346.15|2377.75|2371.25|2389.16|2382.66|2343.44|2336.94|8374
1618419600000|2021-04-14 17:00:00|2377.77|2371.27|2335.18|2328.68|2388|2381.5|2326.63|2320.13|8613
1618423200000|2021-04-14 18:00:00|2334.98|2328.48|2338.94|2332.44|2356.37|2349.87|2306.24|2299.74|9015
1618426800000|2021-04-14 19:00:00|2338.99|2332.49|2337.76|2331.26|2353.59|2347.09|2313.31|2306.81|8718
1618430400000|2021-04-14 20:00:00|2337.49|2330.99|2373.1|2366.6|2374.44|2367.94|2325.56|2319.06|6565
1618434000000|2021-04-14 21:00:00|2373.11|2366.61|2428.63|2422.13|2433.5|2427|2371.87|2365.37|6876
1618437600000|2021-04-14 22:00:00|2428.64|2422.14|2429.97|2423.47|2440.28|2433.78|2416.43|2409.93|8693
1618441200000|2021-04-14 23:00:00|2429.99|2423.49|2435.85|2429.35|2449.44|2442.94|2418.66|2412.16|8475
1618444800000|2021-04-15 00:00:00|2435.74|2429.24|2419.6|2413.1|2453.86|2447.36|2419.6|2413.1|8064
1618448400000|2021-04-15 01:00:00|2419.93|2413.43|2422.19|2415.69|2431.72|2425.22|2404.4|2397.9|7897
1618452000000|2021-04-15 02:00:00|2422.06|2415.56|2428.28|2421.78|2441.38|2434.88|2407.07|2400.57|7942
1618455600000|2021-04-15 03:00:00|2428.08|2421.58|2479.14|2472.64|2481.35|2474.85|2419.61|2413.11|8102
1618459200000|2021-04-15 04:00:00|2479.16|2472.66|2454.13|2447.63|2481.04|2474.54|2453.44|2446.94|7782
1618462800000|2021-04-15 05:00:00|2454.09|2447.59|2472.56|2466.06|2479.01|2472.51|2449.76|2443.26|7294
1618466400000|2021-04-15 06:00:00|2472.69|2466.19|2467.39|2460.89|2482.36|2475.86|2461.33|2454.83|7533
1618470000000|2021-04-15 07:00:00|2467.42|2460.92|2474.46|2467.96|2482.44|2475.94|2463.14|2456.64|7997
1618473600000|2021-04-15 08:00:00|2474.15|2467.65|2439.42|2432.92|2489.73|2483.23|2435.64|2429.14|8483
1618477200000|2021-04-15 09:00:00|2439.57|2433.07|2452.52|2446.02|2460.82|2454.32|2436.52|2430.02|7376
1618480800000|2021-04-15 10:00:00|2452.48|2445.98|2415.22|2408.72|2462.16|2455.66|2413.71|2407.21|7564
1618484400000|2021-04-15 11:00:00|2415.21|2408.71|2432.29|2425.79|2439.5|2433|2408.19|2401.69|6894
1618488000000|2021-04-15 12:00:00|2432.09|2425.59|2442.72|2436.22|2445.92|2439.42|2427.08|2420.58|6601
1618491600000|2021-04-15 13:00:00|2442.77|2436.27|2471.65|2465.15|2477.29|2470.79|2440.06|2433.56|9142
1618495200000|2021-04-15 14:00:00|2471.66|2465.16|2468.59|2462.09|2483.79|2477.29|2458.32|2451.82|11434
1618498800000|2021-04-15 15:00:00|2468.63|2462.13|2467.01|2460.51|2476.25|2469.75|2454.97|2448.47|10575
1618502400000|2021-04-15 16:00:00|2467.06|2460.56|2458.93|2452.43|2488.14|2481.64|2457.99|2451.49|11379
1618506000000|2021-04-15 17:00:00|2458.94|2452.44|2463.65|2457.15|2464.33|2457.83|2439.72|2433.22|10043
1618509600000|2021-04-15 18:00:00|2463.73|2457.23|2474.04|2467.54|2477.65|2471.15|2455.94|2449.44|6605
1618513200000|2021-04-15 19:00:00|2474.15|2467.65|2485.97|2479.47|2497.46|2490.96|2465.62|2459.12|8787
1618516800000|2021-04-15 20:00:00|2486.01|2479.51|2505.01|2498.51|2505.2|2498.7|2485.4|2478.9|9679
1618520400000|2021-04-15 21:00:00|2505|2498.5|2503.57|2497.07|2505.18|2498.68|2489.59|2483.09|6228
1618524000000|2021-04-15 22:00:00|2503.43|2496.93|2534.49|2527.99|2546.15|2539.65|2499|2492.5|9779
1618527600000|2021-04-15 23:00:00|2534.55|2528.05|2520.69|2514.19|2549.22|2542.72|2511.18|2504.68|9881
1618531200000|2021-04-16 00:00:00|2520.78|2514.28|2534.88|2528.38|2551.52|2545.02|2520.78|2514.28|9995
1618534800000|2021-04-16 01:00:00|2534.87|2528.37|2512.45|2505.95|2540.29|2533.79|2483.59|2477.09|10700
1618538400000|2021-04-16 02:00:00|2512.46|2505.96|2494.39|2487.89|2523.37|2516.87|2489.06|2482.56|9646
1618542000000|2021-04-16 03:00:00|2494.43|2487.93|2503.16|2496.66|2514.73|2508.23|2485.31|2478.81|10183
1618545600000|2021-04-16 04:00:00|2503.18|2496.68|2428.78|2422.28|2504.25|2497.75|2425.91|2419.41|10286
1618549200000|2021-04-16 05:00:00|2428.65|2422.15|2425.95|2419.45|2460.06|2453.56|2414.23|2407.73|11597
1618552800000|2021-04-16 06:00:00|2426.11|2419.61|2421.71|2415.21|2426.18|2419.68|2383.56|2377.06|12401
1618556400000|2021-04-16 07:00:00|2421.69|2415.19|2430.75|2424.25|2438.3|2431.8|2397.86|2391.36|11280
1618560000000|2021-04-16 08:00:00|2431.24|2424.74|2424.07|2417.57|2455.06|2448.56|2418.51|2412.01|10538
1618563600000|2021-04-16 09:00:00|2424.08|2417.58|2388.58|2382.08|2424.64|2418.14|2368.72|2362.22|12648
1618567200000|2021-04-16 10:00:00|2388.77|2382.27|2355.47|2348.97|2407.52|2401.02|2352.84|2346.34|11968
1618570800000|2021-04-16 11:00:00|2355.8|2349.3|2386.91|2380.41|2387.1|2380.6|2334.02|2327.52|11662
1618574400000|2021-04-16 12:00:00|2386.98|2380.48|2385.74|2379.24|2404.13|2397.63|2367.46|2360.96|10662
1618578000000|2021-04-16 13:00:00|2385.57|2379.07|2358.05|2351.55|2414.19|2407.69|2310.49|2303.99|10925
1618581600000|2021-04-16 14:00:00|2358.07|2351.57|2416.35|2409.85|2425.96|2419.46|2355.27|2348.77|10831
1618585200000|2021-04-16 15:00:00|2416.31|2409.81|2438.01|2431.51|2445.01|2438.51|2402.36|2395.86|10547
1618588800000|2021-04-16 16:00:00|2438|2431.5|2433.5|2427|2443|2436.5|2410.39|2403.89|11390
1618592400000|2021-04-16 17:00:00|2433.52|2427.02|2432.95|2426.45|2446.84|2440.34|2423.12|2416.62|9989
1618596000000|2021-04-16 18:00:00|2432.94|2426.44|2438.36|2431.86|2443.74|2437.24|2408.78|2402.28|9408
1618599600000|2021-04-16 19:00:00|2438.47|2431.97|2436.6|2430.1|2443.19|2436.69|2409.98|2403.48|9653
1618603200000|2021-04-16 20:00:00|2436.7|2430.2|2462.34|2455.84|2466.88|2460.38|2430.22|2423.72|9058
1618642800000|2021-04-17 07:00:00|2464.32|2457.82|2467.02|2460.52|2479.43|2472.93|2457.89|2451.39|9370
1618646400000|2021-04-17 08:00:00|2467.08|2460.58|2472.74|2466.24|2479.8|2473.3|2466.41|2459.91|9154
1618650000000|2021-04-17 09:00:00|2472.7|2466.2|2440.33|2433.83|2474.82|2468.32|2427.22|2420.72|9959
1618653600000|2021-04-17 10:00:00|2440.31|2433.81|2423.75|2417.25|2447.62|2441.12|2416.08|2409.58|10463
1618657200000|2021-04-17 11:00:00|2423.81|2417.31|2414.38|2407.88|2434.14|2427.64|2397.75|2391.25|11110
1618660800000|2021-04-17 12:00:00|2414.32|2407.82|2416.69|2410.19|2422.23|2415.73|2392.35|2385.85|11212
1618664400000|2021-04-17 13:00:00|2416.7|2410.2|2410.35|2403.85|2418.33|2411.83|2379.73|2373.23|10744
1618668000000|2021-04-17 14:00:00|2410.37|2403.87|2390.51|2384.01|2424.66|2418.16|2386.22|2379.72|11166
1618671600000|2021-04-17 15:00:00|2390.47|2383.97|2349.73|2343.23|2390.48|2383.98|2335.86|2329.36|12034
1618675200000|2021-04-17 16:00:00|2349.83|2343.33|2356.19|2349.69|2372.49|2365.99|2319.8|2313.3|11138
1618678800000|2021-04-17 17:00:00|2356.22|2349.72|2331.23|2324.73|2375.43|2368.93|2329.37|2322.87|10270
1618682400000|2021-04-17 18:00:00|2331.08|2324.58|2367.45|2360.95|2380.16|2373.66|2325.4|2318.9|10997
1618686000000|2021-04-17 19:00:00|2367.5|2361|2382.79|2376.29|2389.31|2382.81|2367.41|2360.91|9452
1618689600000|2021-04-17 20:00:00|2383.09|2376.59|2394.57|2388.07|2396.02|2389.52|2376.09|2369.59|7879
1618693200000|2021-04-17 21:00:00|2394.56|2388.06|2394.96|2388.46|2399.07|2392.57|2384.56|2378.06|7007
1618696800000|2021-04-17 22:00:00|2394.95|2388.45|2382.65|2376.15|2398.88|2392.38|2370.82|2364.32|9817
1618700400000|2021-04-17 23:00:00|2382.73|2376.23|2321.3|2314.8|2389.05|2382.55|2319.8|2313.3|11140
1618704000000|2021-04-18 00:00:00|2321.39|2314.89|2288.12|2281.62|2369.51|2336.33|2251.96|2245.46|12141
1618707600000|2021-04-18 01:00:00|2288.11|2281.61|2290.46|2283.96|2312.11|2305.61|2261.33|2254.83|12376
1618711200000|2021-04-18 02:00:00|2290.31|2283.81|2259.08|2252.58|2300.7|2294.2|2250.37|2243.87|12540
1618714800000|2021-04-18 03:00:00|2259.1|2252.6|2177.68|2171.18|2272.91|2266.41|1980.25|1973.75|13033
1618718400000|2021-04-18 04:00:00|2177.76|2171.26|2157.79|2149.79|2215.64|2207.64|2146.98|2138.98|12323
1618722000000|2021-04-18 05:00:00|2157.73|2149.73|2185.28|2177.28|2196.33|2188.33|2152.32|2144.32|11863
1618725600000|2021-04-18 06:00:00|2185.34|2177.34|2195.28|2187.28|2218.36|2210.36|2178.29|2170.29|11794
1618729200000|2021-04-18 07:00:00|2195.47|2187.47|2217.13|2209.13|2237.5|2229.5|2194.46|2186.46|10385
1618732800000|2021-04-18 08:00:00|2217.16|2209.16|2172.92|2164.92|2230.5|2222.5|2172.64|2164.64|8614
1618736400000|2021-04-18 09:00:00|2143.48|2135.48|2125.22|2117.22|2158.58|2150.58|2091.76|2083.76|13459
1618740000000|2021-04-18 10:00:00|2124.96|2116.96|2127.2|2119.2|2151.56|2143.56|2104.8|2096.8|12097
1618743600000|2021-04-18 11:00:00|2127.21|2119.21|2057.91|2049.91|2147.86|2139.86|2045.02|2037.02|12321
1618747200000|2021-04-18 12:00:00|2057.61|2049.61|2109.05|2101.05|2113.79|2105.79|2054.26|2046.26|12683
1618750800000|2021-04-18 13:00:00|2108.92|2100.92|2125.07|2117.07|2133.81|2125.81|2093.12|2085.12|11820
1618754400000|2021-04-18 14:00:00|2125.14|2117.14|2135.87|2127.87|2157.19|2149.19|2120.55|2112.55|10743
1618758000000|2021-04-18 15:00:00|2135.86|2127.86|2152.73|2144.73|2156.77|2148.77|2126.75|2118.75|10710
1618761600000|2021-04-18 16:00:00|2152.69|2144.69|2167.47|2159.47|2188.45|2180.45|2147.1|2139.1|11487
1618765200000|2021-04-18 17:00:00|2167.69|2159.69|2151.39|2143.39|2176.77|2168.77|2142.86|2134.86|9966
1618768800000|2021-04-18 18:00:00|2151.42|2143.42|2175.89|2167.89|2182.95|2174.95|2144.23|2136.23|10384
1618772400000|2021-04-18 19:00:00|2175.91|2167.91|2196.78|2187.28|2202.23|2192.73|2175.87|2167.87|10250
1618776000000|2021-04-18 20:00:00|2196.79|2187.29|2232.53|2223.03|2234.56|2225.06|2196.74|2187.24|9967
1618779600000|2021-04-18 21:00:00|2232.57|2223.07|2226.43|2218.43|2233.16|2224.45|2196.53|2188.53|8823
1618783200000|2021-04-18 22:00:00|2226.51|2218.51|2246.43|2238.43|2255.25|2247.25|2218.55|2210.55|11448
1618786800000|2021-04-18 23:00:00|2246.49|2238.49|2244.53|2236.53|2256.99|2248.99|2231.67|2223.67|10441
1618790400000|2021-04-19 00:00:00|2244.45|2236.45|2263.11|2255.11|2264.47|2256.47|2208.4|2200.4|11470
1618794000000|2021-04-19 01:00:00|2263.15|2255.15|2253.45|2245.45|2276.95|2268.95|2244.6|2236.6|10504
1618797600000|2021-04-19 02:00:00|2253.19|2245.19|2260.02|2252.02|2265.05|2257.05|2239.26|2231.26|9508
1618801200000|2021-04-19 03:00:00|2259.9|2251.9|2275.04|2267.04|2285.47|2277.47|2250.15|2242.15|8507
1618804800000|2021-04-19 04:00:00|2275.09|2267.09|2271.75|2263.75|2275.98|2267.98|2263.05|2255.05|8344
1618808400000|2021-04-19 05:00:00|2271.62|2263.62|2248.18|2240.18|2273.4|2265.4|2240.84|2232.84|8833
1618812000000|2021-04-19 06:00:00|2248.15|2240.15|2269.59|2261.59|2272.06|2264.06|2244.24|2236.24|8433
1618815600000|2021-04-19 07:00:00|2269.58|2261.58|2275.66|2267.66|2281.1|2273.1|2260.87|2252.87|8740
1618819200000|2021-04-19 08:00:00|2275.71|2267.71|2248.19|2240.19|2282.2|2274.2|2247.62|2239.62|9744
1618822800000|2021-04-19 09:00:00|2248.22|2240.22|2234.33|2226.33|2256.85|2248.85|2233.65|2225.65|9361
1618826400000|2021-04-19 10:00:00|2234.58|2226.58|2225.29|2217.29|2238.96|2230.96|2204.85|2196.85|10996
1618830000000|2021-04-19 11:00:00|2225.44|2217.44|2253.41|2245.41|2256.17|2248.17|2222.53|2214.53|9966
1618833600000|2021-04-19 12:00:00|2253.27|2245.27|2228.94|2220.94|2259.52|2251.52|2225.93|2217.93|9545
1618837200000|2021-04-19 13:00:00|2228.93|2220.93|2223.62|2215.62|2238.74|2230.74|2205.39|2197.39|10628
1618840800000|2021-04-19 14:00:00|2223.58|2215.58|2151.6|2143.6|2223.58|2215.58|2126.05|2118.05|12346
1618844400000|2021-04-19 15:00:00|2151.5|2143.5|2100.28|2092.28|2160.45|2152.45|2084.44|2076.44|12636
1618848000000|2021-04-19 16:00:00|2100.66|2092.66|2110.34|2102.34|2147.65|2139.65|2088.58|2080.58|12782
1618851600000|2021-04-19 17:00:00|2110.19|2102.19|2151.72|2143.72|2153.65|2145.65|2096.98|2088.98|11621
1618855200000|2021-04-19 18:00:00|2151.67|2143.67|2175.51|2167.51|2181.2|2173.2|2150.08|2142.08|10690
1618858800000|2021-04-19 19:00:00|2175.52|2167.52|2195.06|2187.06|2195.31|2187.31|2162.84|2154.84|9842
1618862400000|2021-04-19 20:00:00|2194.95|2186.95|2211.25|2203.25|2222.22|2214.22|2180.86|2172.86|9310
1618866000000|2021-04-19 21:00:00|2211.15|2203.15|2207|2199|2226.23|2218.23|2186.4|2178.4|8431
1618869600000|2021-04-19 22:00:00|2206.89|2198.89|2195.35|2187.35|2215.88|2207.88|2186|2178|10480
1618873200000|2021-04-19 23:00:00|2195.21|2187.21|2166.75|2158.75|2207.15|2199.15|2158.91|2150.91|12382
1618876800000|2021-04-20 00:00:00|2166.76|2158.76|2095.67|2087.67|2181.42|2173.42|2074.5|2066.5|12931
1618880400000|2021-04-20 01:00:00|2095.56|2087.56|2103.96|2095.96|2135.77|2127.77|2086.87|2078.87|12835
1618884000000|2021-04-20 02:00:00|2104.49|2096.49|2093.73|2085.73|2109.78|2101.78|2059|2051|12777
1618887600000|2021-04-20 03:00:00|2094.41|2086.41|2113.31|2105.31|2117.92|2109.92|2084.56|2076.56|11833
1618891200000|2021-04-20 04:00:00|2113.29|2105.29|2146.6|2138.6|2152.45|2144.45|2106.04|2098.04|11814
1618894800000|2021-04-20 05:00:00|2146.52|2138.52|2124.35|2116.35|2150.32|2142.32|2116.11|2108.11|10898
1618898400000|2021-04-20 06:00:00|2124.22|2116.22|2082.64|2074.64|2136.54|2128.54|2067.41|2059.41|12345
1618902000000|2021-04-20 07:00:00|2082.85|2074.85|2097.92|2089.92|2102.75|2094.75|2062.84|2054.84|12843
1618905600000|2021-04-20 08:00:00|2098.19|2090.19|2149.02|2141.02|2157.49|2149.49|2093.47|2085.47|12008
1618909200000|2021-04-20 09:00:00|2149.09|2141.09|2143.51|2135.51|2163.71|2155.71|2136.41|2128.41|10804
1618912800000|2021-04-20 10:00:00|2143.54|2135.54|2188.1|2180.1|2196.99|2188.99|2142.12|2134.12|11823
1618916400000|2021-04-20 11:00:00|2188.23|2180.23|2200.38|2192.38|2204.69|2196.69|2179.45|2171.45|10821
1618920000000|2021-04-20 12:00:00|2200.43|2192.43|2186.3|2178.3|2201.48|2193.48|2171.22|2163.22|10286
1618923600000|2021-04-20 13:00:00|2186.31|2178.31|2227.96|2219.96|2229.87|2221.87|2186.22|2178.22|10165
1618927200000|2021-04-20 14:00:00|2227.95|2219.95|2180.45|2172.45|2236.24|2228.24|2175.55|2167.55|12001
1618930800000|2021-04-20 15:00:00|2180.4|2172.4|2191.48|2183.48|2192.96|2184.96|2148.64|2140.64|12115
1618934400000|2021-04-20 16:00:00|2192.07|2184.07|2255.35|2247.35|2261.8|2253.8|2179.6|2171.6|12193
1618938000000|2021-04-20 17:00:00|2255.44|2247.44|2276.15|2268.15|2277.63|2269.63|2242.6|2234.6|11420
1618941600000|2021-04-20 18:00:00|2276.23|2268.23|2289.72|2281.72|2302.59|2294.59|2262.34|2254.34|10919
1618945200000|2021-04-20 19:00:00|2289.71|2281.71|2331.15|2323.15|2331.4|2323.4|2281.95|2273.95|10303
1618948800000|2021-04-20 20:00:00|2330.94|2322.94|2311.54|2303.54|2339.04|2331.04|2301.37|2293.37|11333
1618952400000|2021-04-20 21:00:00|2311.42|2303.42|2346.17|2338.17|2349.59|2341.59|2310.48|2302.48|9971
1618956000000|2021-04-20 22:00:00|2346.18|2338.18|2324.47|2316.47|2352.29|2344.29|2307.69|2299.69|10973
1618959600000|2021-04-20 23:00:00|2324.44|2316.44|2337.28|2329.28|2342.42|2334.42|2320.86|2312.86|11480
1618963200000|2021-04-21 00:00:00|2337.19|2329.19|2290.38|2282.38|2367.56|2359.56|2288.85|2280.85|12166
1618966800000|2021-04-21 01:00:00|2290.39|2282.39|2327.24|2319.24|2334.53|2326.53|2286.54|2278.54|11058
1618970400000|2021-04-21 02:00:00|2327.21|2319.21|2332.62|2324.62|2341.05|2333.05|2310.03|2302.03|9812
1618974000000|2021-04-21 03:00:00|2332.74|2324.74|2289.84|2281.84|2335.4|2327.4|2289.66|2281.66|11025
1618977600000|2021-04-21 04:00:00|2289.89|2281.89|2312.01|2304.01|2319.74|2311.74|2281.84|2273.84|10551
1618981200000|2021-04-21 05:00:00|2312.15|2304.15|2308.72|2300.72|2324.07|2316.07|2288.53|2280.53|10828
1618984800000|2021-04-21 06:00:00|2308.58|2300.58|2320.32|2312.32|2335.27|2327.27|2291.92|2283.92|10534
1618988400000|2021-04-21 07:00:00|2320.31|2312.31|2299.04|2291.04|2320.68|2312.68|2290.67|2282.67|10535
1618992000000|2021-04-21 08:00:00|2299|2291|2301.83|2293.83|2307.96|2299.96|2271.36|2263.36|11752
1618995600000|2021-04-21 09:00:00|2301.8|2293.8|2304.03|2296.03|2317.3|2309.3|2290.37|2282.37|10074
1618999200000|2021-04-21 10:00:00|2304.07|2296.07|2269.72|2261.72|2305.63|2297.63|2261.99|2253.99|11221
1619002800000|2021-04-21 11:00:00|2269.73|2261.73|2270.58|2262.58|2282.95|2274.95|2242.42|2234.42|12004
1619006400000|2021-04-21 12:00:00|2270.53|2262.53|2373.85|2365.85|2384.58|2376.58|2265.65|2257.65|12533
1619010000000|2021-04-21 13:00:00|2373.88|2365.88|2391.7|2383.7|2391.85|2383.85|2364.74|2356.74|11074
1619013600000|2021-04-21 14:00:00|2391.89|2383.89|2443.63|2435.63|2444.24|2436.24|2366.4|2358.4|11769
1619017200000|2021-04-21 15:00:00|2443.59|2435.59|2448.28|2440.28|2454.61|2446.61|2414.72|2406.72|12358
1619020800000|2021-04-21 16:00:00|2448.34|2440.34|2431.29|2423.29|2473.52|2465.52|2427.57|2419.57|12220
1619024400000|2021-04-21 17:00:00|2431.15|2423.15|2425.27|2417.27|2442.47|2434.47|2409.87|2401.87|11443
1619028000000|2021-04-21 18:00:00|2425.23|2417.23|2412.42|2404.42|2436.44|2428.44|2403.38|2395.38|10653
1619031600000|2021-04-21 19:00:00|2412.38|2404.38|2442.1|2434.1|2452.95|2444.95|2412.38|2404.38|10222
1619035200000|2021-04-21 20:00:00|2442|2434|2407.91|2399.91|2443.02|2435.02|2396.26|2388.26|11414
1619038800000|2021-04-21 21:00:00|2407.89|2399.89|2379.93|2371.93|2416.05|2408.05|2379.36|2371.36|9614
1619042400000|2021-04-21 22:00:00|2379.94|2371.94|2368.66|2360.66|2409.34|2401.34|2351.13|2343.13|11837
1619046000000|2021-04-21 23:00:00|2368.69|2360.69|2362.01|2354.01|2387.22|2379.22|2341.81|2333.81|11872
1619049600000|2021-04-22 00:00:00|2362.12|2354.12|2420.16|2412.16|2421|2413|2322.06|2314.06|12607
1619053200000|2021-04-22 01:00:00|2420.14|2412.14|2406.17|2398.17|2454.71|2446.71|2406.13|2398.13|12190
1619056800000|2021-04-22 02:00:00|2406.11|2398.11|2410.42|2402.42|2425.53|2417.53|2348.52|2340.52|12730
1619060400000|2021-04-22 03:00:00|2410.51|2402.51|2393.09|2385.09|2433.63|2425.63|2383.09|2375.09|12573
1619064000000|2021-04-22 04:00:00|2393.3|2385.3|2450.96|2442.96|2451.7|2443.7|2391.61|2383.61|12316
1619067600000|2021-04-22 05:00:00|2451.01|2443.01|2482.94|2474.94|2486.7|2478.7|2429.8|2421.8|11291
1619071200000|2021-04-22 06:00:00|2482.84|2474.84|2480.34|2472.34|2500.44|2492.44|2468.9|2460.9|11629
1619074800000|2021-04-22 07:00:00|2480.33|2472.33|2476.38|2468.38|2490.92|2482.92|2451.47|2443.47|11185
1619078400000|2021-04-22 08:00:00|2476.29|2468.29|2457.98|2449.98|2485.24|2477.24|2418.57|2410.57|12731
1619082000000|2021-04-22 09:00:00|2457.93|2449.93|2498.29|2490.29|2502.38|2494.38|2439.14|2431.14|12551
1619085600000|2021-04-22 10:00:00|2498.18|2490.18|2517|2509|2521.76|2513.76|2482.66|2474.66|11510
1619089200000|2021-04-22 11:00:00|2516.45|2508.45|2548.72|2540.72|2577.44|2569.44|2515.14|2507.14|12796
1619092800000|2021-04-22 12:00:00|2548.79|2540.79|2557.12|2549.12|2597.84|2589.84|2548.79|2540.79|12797
1619096400000|2021-04-22 13:00:00|2557.16|2549.16|2546.13|2538.13|2595.58|2587.58|2546.13|2538.13|10939
1619100000000|2021-04-22 14:00:00|2546.25|2538.25|2604.9|2596.9|2611.15|2603.15|2546.25|2538.25|9418
1619103600000|2021-04-22 15:00:00|2605.07|2597.07|2615.14|2607.14|2616.69|2608.69|2581.4|2573.4|8650
1619107200000|2021-04-22 16:00:00|2615.39|2607.39|2618.11|2610.11|2648.85|2640.85|2610.8|2602.8|9196
1619110800000|2021-04-22 17:00:00|2618.06|2610.06|2532.24|2524.24|2629.29|2621.29|2532.23|2524.23|9488
1619114400000|2021-04-22 18:00:00|2532.23|2524.23|2544.91|2536.91|2579.86|2571.86|2511.73|2503.73|13119
1619118000000|2021-04-22 19:00:00|2544.74|2536.74|2539.45|2531.45|2549.55|2541.55|2474.66|2466.66|12947
1619121600000|2021-04-22 20:00:00|2539.37|2531.37|2402.74|2394.74|2539.37|2531.37|2384.94|2376.94|13556
1619125200000|2021-04-22 21:00:00|2402.79|2394.79|2419.3|2411.3|2437.54|2429.54|2312.98|2304.98|13045
1619128800000|2021-04-22 22:00:00|2419.37|2411.37|2408.43|2400.43|2453.39|2445.39|2392.93|2384.93|13431
1619132400000|2021-04-22 23:00:00|2408.47|2400.47|2404.58|2396.58|2447.89|2439.89|2396.48|2388.48|12710
1619136000000|2021-04-23 00:00:00|2404.51|2396.51|2377.01|2369.01|2446.06|2438.06|2365.82|2357.82|12130
1619139600000|2021-04-23 01:00:00|2377.11|2369.11|2325.67|2317.67|2395.87|2387.87|2259.49|2251.49|12919
1619143200000|2021-04-23 02:00:00|2325.13|2317.13|2252.7|2244.7|2341.32|2333.32|2123.11|2115.11|13471
1619146800000|2021-04-23 03:00:00|2253.01|2245.01|2287.2|2279.2|2299.97|2291.97|2229.71|2221.71|13391
1619150400000|2021-04-23 04:00:00|2287.09|2279.09|2211.32|2203.32|2290.71|2282.71|2203.81|2195.81|13646
1619154000000|2021-04-23 05:00:00|2211.25|2203.25|2233.18|2225.18|2247.31|2239.31|2139.98|2131.98|12358
1619157600000|2021-04-23 06:00:00|2233.16|2225.16|2212.65|2204.65|2233.16|2225.16|2161.41|2153.41|12266
1619161200000|2021-04-23 07:00:00|2212.58|2204.58|2137.76|2129.76|2236.71|2228.71|2125.7|2117.7|13439
1619164800000|2021-04-23 08:00:00|2137.26|2129.26|2222.29|2214.29|2222.31|2214.31|2112.94|2104.94|13301
1619168400000|2021-04-23 09:00:00|2222.31|2214.31|2203.3|2195.3|2222.32|2214.32|2165.15|2157.15|12797
1619172000000|2021-04-23 10:00:00|2203.21|2195.21|2281.41|2273.41|2291.47|2283.47|2195.4|2187.4|13011
1619175600000|2021-04-23 11:00:00|2281.29|2273.29|2300.75|2292.75|2320.29|2312.29|2262.51|2254.51|11969
1619179200000|2021-04-23 12:00:00|2300.76|2292.76|2250.54|2242.54|2310.23|2302.23|2244.85|2236.85|12662
1619182800000|2021-04-23 13:00:00|2250.67|2242.67|2239.99|2231.99|2268.63|2260.63|2202.22|2194.22|12222
1619186400000|2021-04-23 14:00:00|2239.97|2231.97|2302.38|2294.38|2305.72|2297.72|2224.35|2216.35|12205
1619190000000|2021-04-23 15:00:00|2302.54|2294.54|2340.24|2332.24|2344.1|2336.1|2259.44|2251.44|12377
1619193600000|2021-04-23 16:00:00|2340.64|2332.64|2331.23|2323.23|2354.87|2346.87|2307.75|2299.75|11948
1619197200000|2021-04-23 17:00:00|2331.17|2323.17|2298.51|2290.51|2338.7|2330.7|2288.66|2280.66|11497
1619200800000|2021-04-23 18:00:00|2298.5|2290.5|2351.93|2343.93|2363.31|2355.31|2290.02|2282.02|11385
1619204400000|2021-04-23 19:00:00|2351.92|2343.92|2370.79|2362.79|2371.97|2363.97|2339.88|2331.88|10305
1619208000000|2021-04-23 20:00:00|2370.65|2362.65|2326.87|2318.87|2383.72|2375.72|2321.25|2313.25|11327
1619247600000|2021-04-24 07:00:00|2278.54|2270.54|2279.72|2271.72|2295.75|2287.75|2269.91|2261.91|10995
1619251200000|2021-04-24 08:00:00|2279.7|2271.7|2280.7|2272.7|2308.13|2300.13|2271.26|2263.26|10592
1619254800000|2021-04-24 09:00:00|2280.68|2272.68|2257.18|2249.18|2282.4|2274.4|2255.75|2247.75|11182
1619258400000|2021-04-24 10:00:00|2256.96|2248.96|2193.9|2185.9|2257.16|2249.16|2193.85|2185.85|12570
1619262000000|2021-04-24 11:00:00|2193.35|2185.35|2185.98|2177.98|2227.01|2219.01|2164.48|2156.48|12916
1619265600000|2021-04-24 12:00:00|2185.91|2177.91|2232.29|2224.29|2247.28|2239.28|2172.69|2164.69|12661
1619269200000|2021-04-24 13:00:00|2232.26|2224.26|2221.09|2213.09|2238.15|2230.15|2214.92|2206.92|10729
1619272800000|2021-04-24 14:00:00|2221.25|2213.25|2203.58|2195.58|2229.66|2221.66|2194.17|2186.17|12075
1619276400000|2021-04-24 15:00:00|2203.55|2195.55|2256.25|2248.25|2268.58|2260.58|2177.19|2169.19|12471
1619280000000|2021-04-24 16:00:00|2256.28|2248.28|2242|2234|2266.27|2258.27|2237.84|2229.84|11356
1619283600000|2021-04-24 17:00:00|2241.61|2233.61|2254.89|2246.89|2257.39|2249.39|2218.52|2210.52|10372
1619287200000|2021-04-24 18:00:00|2254.9|2246.9|2269.91|2261.91|2294.33|2286.33|2246.33|2238.33|10929
1619290800000|2021-04-24 19:00:00|2269.93|2261.93|2277|2269|2291.44|2283.44|2269.93|2261.93|9422
1619294400000|2021-04-24 20:00:00|2276.83|2268.83|2300.41|2292.41|2300.88|2292.88|2257.67|2249.67|10608
1619298000000|2021-04-24 21:00:00|2300.5|2292.5|2292.21|2284.21|2302.98|2294.98|2280.17|2272.17|8092
1619301600000|2021-04-24 22:00:00|2292.17|2284.17|2246.92|2238.92|2298.98|2290.98|2242.41|2234.41|11287
1619305200000|2021-04-24 23:00:00|2246.3|2238.3|2220.6|2212.6|2266.47|2258.47|2209.06|2201.06|12464
1619308800000|2021-04-25 00:00:00|2220.73|2212.73|2221.75|2213.75|2249.56|2241.56|2209.9|2201.9|12028
1619312400000|2021-04-25 01:00:00|2221.77|2213.77|2244.1|2236.1|2256.08|2248.08|2221.65|2213.65|10321
1619316000000|2021-04-25 02:00:00|2244.12|2236.12|2248.92|2240.92|2256.39|2248.39|2238.51|2230.51|8892
1619319600000|2021-04-25 03:00:00|2248.91|2240.91|2193.29|2185.29|2250.11|2242.11|2189.13|2181.13|10354
1619323200000|2021-04-25 04:00:00|2193.33|2185.33|2195.68|2187.68|2202.43|2194.43|2176.61|2168.61|8436
1619326800000|2021-04-25 05:00:00|2195.65|2187.65|2208.33|2200.33|2213.66|2205.66|2195.33|2187.33|7105
1619330400000|2021-04-25 06:00:00|2208.26|2200.26|2187.11|2179.11|2213.98|2205.98|2185.69|2177.69|7273
1619334000000|2021-04-25 07:00:00|2187.1|2179.1|2201.12|2193.12|2201.74|2193.74|2171.17|2163.17|8651
1619337600000|2021-04-25 08:00:00|2200.99|2192.99|2235.06|2227.06|2243.1|2235.1|2190.55|2182.55|8310
1619341200000|2021-04-25 09:00:00|2234.98|2226.98|2260.34|2252.34|2262.78|2254.78|2202.3|2194.3|11833
1619344800000|2021-04-25 10:00:00|2260.22|2252.22|2265.24|2257.24|2293.82|2285.82|2243.49|2235.49|12098
1619348400000|2021-04-25 11:00:00|2265.26|2257.26|2292.7|2284.7|2298.51|2290.51|2260.64|2252.64|11218
1619352000000|2021-04-25 12:00:00|2292.66|2284.66|2326.27|2318.27|2329.51|2321.51|2286.54|2278.54|11500
1619355600000|2021-04-25 13:00:00|2326.29|2318.29|2322.88|2314.88|2328.83|2320.83|2308.3|2300.3|11183
1619359200000|2021-04-25 14:00:00|2322.96|2314.96|2351.01|2343.01|2352.57|2344.57|2310.52|2302.52|10929
1619362800000|2021-04-25 15:00:00|2350.95|2342.95|2347.11|2339.11|2361.22|2353.22|2340.13|2332.13|10720
1619366400000|2021-04-25 16:00:00|2347.1|2339.1|2356.32|2348.32|2356.32|2348.32|2327.81|2319.81|11276
1619370000000|2021-04-25 17:00:00|2356.33|2348.33|2331.65|2323.65|2359.53|2351.53|2321.42|2313.42|10981
1619373600000|2021-04-25 18:00:00|2331.68|2323.68|2303.57|2295.57|2334.06|2326.06|2284.09|2276.09|11489
1619377200000|2021-04-25 19:00:00|2303.47|2295.47|2275.2|2265.7|2317.19|2309.19|2272.97|2263.47|11221
1619380800000|2021-04-25 20:00:00|2275.21|2265.71|2223.09|2213.59|2295.45|2285.95|2217.28|2207.78|11639
1619384400000|2021-04-25 21:00:00|2223.16|2213.66|2219.55|2211.55|2248.66|2239.16|2175.1|2167.1|12182
1619388000000|2021-04-25 22:00:00|2219.51|2211.51|2283.85|2275.85|2290.04|2282.04|2213.88|2205.88|12858
1619391600000|2021-04-25 23:00:00|2283.98|2275.98|2325.93|2317.93|2326.32|2318.32|2267.95|2259.95|12285
1619395200000|2021-04-26 00:00:00|2325.91|2317.91|2420.43|2412.43|2421.61|2413.61|2310.08|2302.08|13023
1619398800000|2021-04-26 01:00:00|2420.52|2412.52|2453.3|2445.3|2460.71|2452.71|2411.74|2403.74|12645
1619402400000|2021-04-26 02:00:00|2453.34|2445.34|2455.15|2447.15|2475.35|2467.35|2427.24|2419.24|12297
1619406000000|2021-04-26 03:00:00|2455.16|2447.16|2459.43|2451.43|2466.01|2458.01|2440.03|2432.03|10193
1619409600000|2021-04-26 04:00:00|2459.46|2451.46|2459.09|2451.09|2481.03|2473.03|2454.77|2446.77|11065
1619413200000|2021-04-26 05:00:00|2459.46|2451.46|2474.34|2466.34|2477.01|2469.01|2436.38|2428.38|10494
1619416800000|2021-04-26 06:00:00|2474.09|2466.09|2480.11|2472.11|2494.06|2486.06|2464.15|2456.15|11082
1619420400000|2021-04-26 07:00:00|2480.12|2472.12|2457.24|2449.24|2482.48|2474.48|2448.57|2440.57|10766
1619424000000|2021-04-26 08:00:00|2457.15|2449.15|2444.39|2436.39|2462.54|2454.54|2434.6|2426.6|10710
1619427600000|2021-04-26 09:00:00|2444.44|2436.44|2490.07|2482.07|2491.82|2483.82|2428.86|2420.86|10526
1619431200000|2021-04-26 10:00:00|2490.06|2482.06|2483.87|2475.87|2502.08|2494.08|2475.94|2467.94|10952
1619434800000|2021-04-26 11:00:00|2483.88|2475.88|2526.04|2518.04|2532.74|2524.74|2483.85|2475.85|11308
1619438400000|2021-04-26 12:00:00|2526.03|2518.03|2487.32|2479.32|2529.31|2521.31|2487.08|2479.08|11243
1619442000000|2021-04-26 13:00:00|2487.37|2479.37|2499.67|2491.67|2518.49|2510.49|2481.35|2473.35|9667
1619445600000|2021-04-26 14:00:00|2499.46|2491.46|2493.06|2485.06|2511.54|2503.54|2482.75|2474.75|10748
1619449200000|2021-04-26 15:00:00|2493.1|2485.1|2515.01|2507.01|2516.44|2508.44|2479.41|2471.41|10627
1619452800000|2021-04-26 16:00:00|2515.06|2507.06|2491.39|2483.39|2530.96|2522.96|2458.85|2450.85|12298
1619456400000|2021-04-26 17:00:00|2491.21|2483.21|2516.28|2508.28|2535.51|2527.51|2490.68|2482.68|11288
1619460000000|2021-04-26 18:00:00|2516.29|2508.29|2511.97|2503.97|2517.45|2509.45|2492.87|2484.87|10547
1619463600000|2021-04-26 19:00:00|2512.01|2504.01|2497.07|2489.07|2512.4|2504.4|2484.36|2476.36|11111
1619467200000|2021-04-26 20:00:00|2497.67|2489.67|2462.95|2454.95|2497.75|2489.75|2462.68|2454.68|11121
1619470800000|2021-04-26 21:00:00|2462.91|2454.91|2500.92|2492.92|2504.39|2496.39|2435.05|2427.05|10219
1619474400000|2021-04-26 22:00:00|2500.95|2492.95|2515.12|2507.12|2545.95|2537.95|2481.23|2473.23|12318
1619478000000|2021-04-26 23:00:00|2515.26|2507.26|2538.83|2530.83|2545.6|2537.6|2509.55|2501.55|11537
1619481600000|2021-04-27 00:00:00|2538.81|2530.81|2513.28|2505.28|2552.81|2544.81|2506.08|2498.08|12093
1619485200000|2021-04-27 01:00:00|2513.24|2505.24|2521.51|2513.51|2527.43|2519.43|2510.21|2502.21|9441
1619488800000|2021-04-27 02:00:00|2521.52|2513.52|2524.51|2516.51|2537.92|2529.92|2520.51|2512.51|9198
1619492400000|2021-04-27 03:00:00|2524.54|2516.54|2500.57|2492.57|2524.54|2516.54|2487.73|2479.73|10166
1619496000000|2021-04-27 04:00:00|2500.49|2492.49|2513.14|2505.14|2514.11|2506.11|2497.26|2489.26|10665
1619499600000|2021-04-27 05:00:00|2513.11|2505.11|2535.1|2527.1|2538.19|2530.19|2511.75|2503.75|10091
1619503200000|2021-04-27 06:00:00|2535.11|2527.11|2567.49|2559.49|2571.83|2563.83|2534.34|2526.34|10727
1619506800000|2021-04-27 07:00:00|2567.5|2559.5|2552|2544|2569.72|2561.72|2540.8|2532.8|9327
1619510400000|2021-04-27 08:00:00|2551.97|2543.97|2541.33|2533.33|2562.98|2554.98|2541.14|2533.14|10104
1619514000000|2021-04-27 09:00:00|2541.34|2533.34|2547.31|2539.31|2562.5|2554.5|2538.58|2530.58|9382
1619517600000|2021-04-27 10:00:00|2547.28|2539.28|2550.56|2542.56|2557.89|2549.89|2543.27|2535.27|8662
1619521200000|2021-04-27 11:00:00|2550.62|2542.62|2579.79|2571.79|2584.06|2576.06|2550.62|2542.62|9600
1619524800000|2021-04-27 12:00:00|2579.93|2571.93|2561.26|2553.26|2590.11|2582.11|2558.18|2550.18|8788
1619528400000|2021-04-27 13:00:00|2561.27|2553.27|2561.54|2553.54|2572.16|2564.16|2540.8|2532.8|7604
1619532000000|2021-04-27 14:00:00|2561.52|2553.52|2640|2632|2643.3|2635.3|2545.24|2537.24|11904
1619535600000|2021-04-27 15:00:00|2639.73|2631.73|2670.73|2662.73|2677.23|2669.23|2625.67|2617.67|11866
1619539200000|2021-04-27 16:00:00|2670.39|2662.39|2639.34|2631.34|2686.19|2678.19|2630.1|2622.1|11855
1619542800000|2021-04-27 17:00:00|2639.31|2631.31|2650.8|2642.8|2652.71|2644.71|2625.9|2617.9|10978
1619546400000|2021-04-27 18:00:00|2650.64|2642.64|2649.71|2641.71|2651.77|2643.77|2633.67|2625.67|10164
1619550000000|2021-04-27 19:00:00|2649.7|2641.7|2629.71|2621.71|2650.53|2642.53|2609.7|2601.7|10517
1619553600000|2021-04-27 20:00:00|2629.79|2621.79|2651.62|2643.62|2654.09|2646.09|2629.79|2621.79|10605
1619557200000|2021-04-27 21:00:00|2651.74|2643.74|2651.42|2643.42|2657.34|2649.34|2629.56|2621.56|8619
1619560800000|2021-04-27 22:00:00|2651.46|2643.46|2628.57|2620.57|2651.49|2643.49|2616.94|2608.94|11005
1619564400000|2021-04-27 23:00:00|2628.56|2620.56|2672.08|2664.08|2672.09|2664.09|2615.08|2607.08|11078
1619568000000|2021-04-28 00:00:00|2672.05|2664.05|2699.27|2691.27|2701.46|2693.46|2671.87|2663.87|11666
1619571600000|2021-04-28 01:00:00|2699.26|2691.26|2708.15|2700.15|2721.14|2713.14|2690.83|2682.83|10753
1619575200000|2021-04-28 02:00:00|2708.13|2700.13|2661.79|2653.79|2708.68|2700.68|2660.34|2652.34|10386
1619578800000|2021-04-28 03:00:00|2661.59|2653.59|2635.24|2627.24|2661.59|2653.59|2634.32|2626.32|11717
1619582400000|2021-04-28 04:00:00|2635.23|2627.23|2636.74|2628.74|2656.92|2648.92|2629.09|2621.09|9600
1619586000000|2021-04-28 05:00:00|2636.73|2628.73|2623.61|2615.61|2653|2645|2611.75|2603.75|11301
1619589600000|2021-04-28 06:00:00|2623.63|2615.63|2595.66|2587.66|2625.02|2617.02|2567.3|2559.3|12901
1619593200000|2021-04-28 07:00:00|2595.73|2587.73|2618.93|2610.93|2627.17|2619.17|2586.48|2578.48|11237
1619596800000|2021-04-28 08:00:00|2618.85|2610.85|2596.01|2588.01|2632.94|2624.94|2596|2588|10404
1619600400000|2021-04-28 09:00:00|2595.98|2587.98|2608.31|2600.31|2619.43|2611.43|2584.57|2576.57|11312
1619604000000|2021-04-28 10:00:00|2608.3|2600.3|2640.34|2632.34|2644.43|2636.43|2598.76|2590.76|10730
1619607600000|2021-04-28 11:00:00|2640.33|2632.33|2697.86|2689.86|2712.17|2704.17|2640.25|2632.25|12251
1619611200000|2021-04-28 12:00:00|2697.88|2689.88|2729.05|2721.05|2737.77|2729.77|2687.94|2679.94|12082
1619614800000|2021-04-28 13:00:00|2728.98|2720.98|2712.3|2704.3|2730.75|2722.75|2675.68|2667.68|10383
1619618400000|2021-04-28 14:00:00|2712.34|2704.34|2714.4|2706.4|2732.36|2724.36|2703.88|2695.88|11834
1619622000000|2021-04-28 15:00:00|2714.46|2706.46|2687.64|2679.64|2720.97|2712.97|2666.8|2658.8|11766
1619625600000|2021-04-28 16:00:00|2687.66|2679.66|2722.58|2714.58|2731.22|2723.22|2675.49|2667.49|11885
1619629200000|2021-04-28 17:00:00|2722.54|2714.54|2718.98|2710.98|2736.24|2728.24|2707|2699|10605
1619632800000|2021-04-28 18:00:00|2719.17|2711.17|2731.63|2723.63|2743.98|2735.98|2714.68|2706.68|11326
1619636400000|2021-04-28 19:00:00|2731.62|2723.62|2745.42|2737.42|2750.11|2742.11|2720.7|2712.7|10570
1619640000000|2021-04-28 20:00:00|2745.47|2737.47|2711.13|2703.13|2754.21|2746.21|2674.53|2666.53|12676
1619643600000|2021-04-28 21:00:00|2711.12|2703.12|2761.65|2753.65|2765.21|2757.21|2701.3|2693.3|10117
1619647200000|2021-04-28 22:00:00|2761.6|2753.6|2717.47|2709.47|2765.75|2757.75|2711.22|2703.22|10666
1619650800000|2021-04-28 23:00:00|2717.63|2709.63|2753.44|2745.44|2755.94|2747.94|2714.2|2706.2|10304
1619654400000|2021-04-29 00:00:00|2753.45|2745.45|2729.9|2721.9|2760.27|2752.27|2723.77|2715.77|11253
1619658000000|2021-04-29 01:00:00|2729.88|2721.88|2729.95|2721.95|2733.7|2725.7|2706.56|2698.56|10362
1619661600000|2021-04-29 02:00:00|2730|2722|2726.32|2718.32|2742.98|2734.98|2712.38|2704.38|9706
1619665200000|2021-04-29 03:00:00|2726.3|2718.3|2701.12|2693.12|2729.11|2721.11|2691.18|2683.18|9981
1619668800000|2021-04-29 04:00:00|2701.13|2693.13|2686.44|2678.44|2702.78|2694.78|2675.43|2667.43|10977
1619672400000|2021-04-29 05:00:00|2686.35|2678.35|2725.2|2717.2|2728.12|2720.12|2683.33|2675.33|9746
1619676000000|2021-04-29 06:00:00|2725.15|2717.15|2740.01|2732.01|2743.13|2735.13|2717.18|2709.18|9199
1619679600000|2021-04-29 07:00:00|2739.99|2731.99|2736.51|2728.51|2743.39|2735.39|2729.76|2721.76|8064
1619683200000|2021-04-29 08:00:00|2736.53|2728.53|2723.02|2715.02|2738.33|2730.33|2713.35|2705.35|8972
1619686800000|2021-04-29 09:00:00|2722.95|2714.95|2767.63|2759.63|2778.73|2770.73|2712.12|2704.12|10732
1619690400000|2021-04-29 10:00:00|2767.64|2759.64|2778.78|2770.78|2778.94|2770.94|2761.81|2753.81|9662
1619694000000|2021-04-29 11:00:00|2778.77|2770.77|2769.82|2761.82|2779.62|2771.62|2760.92|2752.92|10142
1619697600000|2021-04-29 12:00:00|2769.81|2761.81|2793.02|2785.02|2803.72|2795.72|2763.59|2755.59|9311
1619701200000|2021-04-29 13:00:00|2793.04|2785.04|2753.78|2745.78|2796.05|2788.05|2753.78|2745.78|9556
1619704800000|2021-04-29 14:00:00|2753.49|2745.49|2771.3|2763.3|2783.09|2775.09|2749.51|2741.51|10380
1619708400000|2021-04-29 15:00:00|2771.24|2763.24|2784.75|2776.75|2798.82|2790.82|2766.27|2758.27|9821
1619712000000|2021-04-29 16:00:00|2784.77|2776.77|2731.69|2723.69|2791.79|2783.79|2731.11|2723.11|11178
1619715600000|2021-04-29 17:00:00|2731.86|2723.86|2736.27|2728.27|2754.84|2746.84|2719.43|2711.43|10967
1619719200000|2021-04-29 18:00:00|2736.22|2728.22|2739.52|2731.52|2742.83|2734.83|2704|2696|11349
1619722800000|2021-04-29 19:00:00|2739.43|2731.43|2731.3|2723.3|2742.19|2734.19|2722.75|2714.75|10046
1619726400000|2021-04-29 20:00:00|2731.4|2723.4|2713.33|2705.33|2734.48|2726.48|2687.85|2679.85|11361
1619730000000|2021-04-29 21:00:00|2713.35|2705.35|2745.83|2737.83|2745.9|2737.9|2703.41|2695.41|8070
1619733600000|2021-04-29 22:00:00|2745.78|2737.78|2767.39|2759.39|2772.54|2764.54|2738.78|2730.78|9838
1619737200000|2021-04-29 23:00:00|2767.46|2759.46|2762.43|2754.43|2777.1|2769.1|2756.32|2748.32|9466
1619740800000|2021-04-30 00:00:00|2762.35|2754.35|2739.9|2731.9|2772.96|2764.96|2734.26|2726.26|11141
1619744400000|2021-04-30 01:00:00|2739.86|2731.86|2751.38|2743.38|2758.89|2750.89|2732.62|2724.62|10547
1619748000000|2021-04-30 02:00:00|2751.45|2743.45|2744.86|2736.86|2752.98|2744.98|2733.1|2725.1|9738
1619751600000|2021-04-30 03:00:00|2744.54|2736.54|2749.69|2741.69|2753.16|2745.16|2735.99|2727.99|9188
1619755200000|2021-04-30 04:00:00|2749.6|2741.6|2770.44|2762.44|2771.19|2763.19|2748.38|2740.38|9458
1619758800000|2021-04-30 05:00:00|2770.46|2762.46|2778.06|2770.06|2780.13|2772.13|2762.74|2754.74|8692
1619762400000|2021-04-30 06:00:00|2778.09|2770.09|2794|2786|2794.86|2786.86|2769.68|2761.68|8924
1619766000000|2021-04-30 07:00:00|2793.96|2785.96|2780.23|2772.23|2797.47|2789.47|2778.68|2770.68|8596
1619769600000|2021-04-30 08:00:00|2780.25|2772.25|2787.23|2779.23|2796.99|2788.99|2766.42|2758.42|7802
1619773200000|2021-04-30 09:00:00|2787.22|2779.22|2780.55|2772.55|2803.23|2795.23|2780.55|2772.55|9089
1619776800000|2021-04-30 10:00:00|2780.43|2772.43|2765.76|2757.76|2789.71|2781.71|2762.29|2754.29|8693
1619780400000|2021-04-30 11:00:00|2765.79|2757.79|2744.88|2736.88|2771.52|2763.52|2736.81|2728.81|10065
1619784000000|2021-04-30 12:00:00|2744.94|2736.94|2755.91|2747.91|2760.34|2752.34|2739.63|2731.63|9866
1619787600000|2021-04-30 13:00:00|2755.74|2747.74|2739.45|2731.45|2757.69|2749.69|2731.45|2723.45|9370
1619791200000|2021-04-30 14:00:00|2739.46|2731.46|2744.01|2736.01|2772.28|2764.28|2732.31|2724.31|8523
1619794800000|2021-04-30 15:00:00|2744.11|2736.11|2743.22|2735.22|2758.89|2750.89|2741.06|2733.06|7941
1619798400000|2021-04-30 16:00:00|2743.13|2735.13|2778.11|2770.11|2779.71|2771.71|2739.36|2731.36|7503
1619802000000|2021-04-30 17:00:00|2778.13|2770.13|2764.68|2756.68|2778.13|2770.13|2758.17|2750.17|6366
1619805600000|2021-04-30 18:00:00|2764.73|2756.73|2783.45|2775.45|2784.12|2776.12|2762.43|2754.43|6944
1619809200000|2021-04-30 19:00:00|2783.42|2775.42|2791.07|2783.07|2791.82|2783.82|2780.56|2772.56|5761
1619812800000|2021-04-30 20:00:00|2791.02|2783.02|2767.53|2759.53|2791.16|2783.16|2759.04|2751.04|7469
1619852400000|2021-05-01 07:00:00|2765.68|2757.68|2865.12|2857.12|2871.24|2863.24|2765.68|2757.68|7369
1619856000000|2021-05-01 08:00:00|2865.21|2857.21|2837.86|2829.86|2873.01|2865.01|2837.71|2829.71|7611
1619859600000|2021-05-01 09:00:00|2837.85|2829.85|2839.67|2831.67|2849.74|2841.74|2813.1|2805.1|7202
1619863200000|2021-05-01 10:00:00|2839.68|2831.68|2850.18|2842.18|2850.46|2842.46|2831.09|2823.09|6787
1619866800000|2021-05-01 11:00:00|2850.17|2842.17|2864.13|2856.13|2865.5|2857.5|2850.16|2842.16|7448
1619870400000|2021-05-01 12:00:00|2864.12|2856.12|2877.25|2869.25|2887.2|2879.2|2861.8|2853.8|7644
1619874000000|2021-05-01 13:00:00|2877.24|2869.24|2878.63|2870.63|2884.69|2876.69|2862.93|2854.93|7495
1619877600000|2021-05-01 14:00:00|2878.78|2870.78|2860.84|2852.84|2883.32|2875.32|2857.32|2849.32|7975
1619881200000|2021-05-01 15:00:00|2860.85|2852.85|2871.12|2863.12|2871.49|2863.49|2845.78|2837.78|7913
1619884800000|2021-05-01 16:00:00|2871.15|2863.15|2903.5|2895.5|2905.16|2897.16|2871.15|2863.15|8534
1619888400000|2021-05-01 17:00:00|2903.51|2895.51|2939.32|2931.32|2943.68|2935.68|2903.51|2895.51|8459
1619892000000|2021-05-01 18:00:00|2939.25|2931.25|2946.69|2938.69|2949.42|2941.42|2922.62|2914.62|8340
1619895600000|2021-05-01 19:00:00|2946.62|2938.62|2931.86|2923.86|2946.65|2938.65|2922.75|2914.75|7902
1619899200000|2021-05-01 20:00:00|2931.96|2923.96|2954.3|2946.3|2958.95|2950.95|2930.73|2922.73|7391
1619902800000|2021-05-01 21:00:00|2954.18|2946.18|2929.31|2921.31|2954.72|2946.72|2922.51|2914.51|6895
1619906400000|2021-05-01 22:00:00|2929.23|2921.23|2944.39|2936.39|2952.06|2944.06|2917.3|2909.3|7906
1619910000000|2021-05-01 23:00:00|2944.31|2936.31|2952.15|2944.15|2959.39|2951.39|2938.38|2930.38|7328
1619913600000|2021-05-02 00:00:00|2952.16|2944.16|2939.85|2931.85|2959.45|2951.45|2932.99|2924.99|7824
1619917200000|2021-05-02 01:00:00|2939.84|2931.84|2945.11|2937.11|3044.82|3004.82|2929.28|2921.28|7608
1619920800000|2021-05-02 02:00:00|2945.08|2937.08|2955.63|2947.63|2959.8|2951.8|2943.54|2935.54|6732
1619924400000|2021-05-02 03:00:00|2955.72|2947.72|2909.62|2901.62|2958.47|2950.47|2905.41|2897.41|7709
1619928000000|2021-05-02 04:00:00|2909.38|2901.38|2931.95|2923.95|2933.05|2925.05|2879.77|2871.77|8627
1619931600000|2021-05-02 05:00:00|2931.92|2923.92|2920.89|2912.89|2932.03|2924.03|2909.18|2901.18|7525
1619935200000|2021-05-02 06:00:00|2920.88|2912.88|2916.66|2908.66|2931.54|2923.54|2911.69|2903.69|6859
1619938800000|2021-05-02 07:00:00|2916.68|2908.68|2898.86|2890.86|2921.15|2913.15|2879.47|2871.47|7846
1619942400000|2021-05-02 08:00:00|2898.84|2890.84|2873.21|2865.21|2902.74|2894.74|2870.6|2862.6|4107
1619946000000|2021-05-02 09:00:00|2883.19|2875.19|2903.77|2895.77|2903.8|2895.8|2874.05|2866.05|8282
1619949600000|2021-05-02 10:00:00|2903.64|2895.64|2930.55|2922.55|2931.1|2923.1|2898.82|2890.82|7987
1619953200000|2021-05-02 11:00:00|2930.39|2922.39|2941.22|2933.22|2941.52|2933.52|2911.66|2903.66|6976
1619956800000|2021-05-02 12:00:00|2941.2|2933.2|2930.56|2922.56|2943.49|2935.49|2925.43|2917.43|7299
1619960400000|2021-05-02 13:00:00|2930.55|2922.55|2920.46|2912.46|2935.79|2927.79|2908.76|2900.76|6869
1619964000000|2021-05-02 14:00:00|2920.54|2912.54|2924.81|2916.81|2931.41|2923.41|2916.92|2908.92|6939
1619967600000|2021-05-02 15:00:00|2924.74|2916.74|2935.3|2927.3|2943.6|2935.6|2916.41|2908.41|7731
1619971200000|2021-05-02 16:00:00|2935.31|2927.31|2930.4|2922.4|2947.77|2939.77|2926.73|2918.73|7437
1619974800000|2021-05-02 17:00:00|2930.37|2922.37|2939.38|2931.38|2941.72|2933.72|2926.64|2918.64|5499
1619978400000|2021-05-02 18:00:00|2939.37|2931.37|2972.57|2964.57|2973.95|2965.95|2937.24|2929.24|6551
1619982000000|2021-05-02 19:00:00|2972.54|2964.54|2970.06|2960.56|2982.34|2974.34|2965.32|2957.32|7586
1619985600000|2021-05-02 20:00:00|2970.14|2960.64|2976.23|2966.73|2978.62|2969.12|2963.28|2953.78|6997
1619989200000|2021-05-02 21:00:00|2976.24|2966.74|2978.63|2970.63|2990.8|2981.3|2971.63|2962.13|6579
1619992800000|2021-05-02 22:00:00|2978.68|2970.68|2952.86|2944.86|2987.42|2979.42|2934.22|2926.22|8152
1619996400000|2021-05-02 23:00:00|2952.85|2944.85|2955.84|2947.84|2959.83|2951.83|2941.89|2933.89|6237
1620000000000|2021-05-03 00:00:00|2955.83|2947.83|2998.89|2990.89|2999.34|2991.34|2955.81|2947.81|7945
1620003600000|2021-05-03 01:00:00|2998.93|2990.93|3025.71|3017.71|3031.24|3023.24|2994.23|2986.23|7979
1620007200000|2021-05-03 02:00:00|3026.11|3018.11|3036.7|3028.7|3040.99|3032.99|3015.69|3007.69|7820
1620010800000|2021-05-03 03:00:00|3036.74|3028.74|3059.11|3051.11|3063.31|3055.31|3027.21|3019.21|7805
1620014400000|2021-05-03 04:00:00|3059.12|3051.12|3057.44|3049.44|3065.02|3057.02|3042.49|3034.49|7526
1620018000000|2021-05-03 05:00:00|3057.25|3049.25|3106.93|3098.93|3112.36|3104.36|3054.87|3046.87|7952
1620021600000|2021-05-03 06:00:00|3107.16|3099.16|3093.95|3085.95|3109.59|3101.59|3087.48|3079.48|7866
1620025200000|2021-05-03 07:00:00|3093.93|3085.93|3150.86|3142.86|3151.52|3143.52|3087.32|3079.32|8032
1620028800000|2021-05-03 08:00:00|3151.19|3143.19|3189.45|3181.45|3206.49|3198.49|3139.86|3131.86|8700
1620032400000|2021-05-03 09:00:00|3189.47|3181.47|3171.66|3163.66|3194|3186|3148.92|3140.92|8258
1620036000000|2021-05-03 10:00:00|3171.67|3163.67|3154.5|3146.5|3173.37|3165.37|3131.78|3123.78|7933
1620039600000|2021-05-03 11:00:00|3154.47|3146.47|3158.05|3150.05|3183.45|3175.45|3154.42|3146.42|7553
1620043200000|2021-05-03 12:00:00|3157.93|3149.93|3149.89|3141.89|3167.81|3159.81|3119.97|3111.97|7995
1620046800000|2021-05-03 13:00:00|3149.9|3141.9|3113.22|3105.22|3155.16|3147.16|3091.42|3083.42|8715
1620050400000|2021-05-03 14:00:00|3113.18|3105.18|3168.97|3160.97|3184.22|3176.22|3110.71|3102.71|8569
1620054000000|2021-05-03 15:00:00|3168.96|3160.96|3173.18|3165.18|3199.32|3191.32|3156.42|3148.42|8109
1620057600000|2021-05-03 16:00:00|3172.97|3164.97|3261.58|3253.58|3273.03|3265.03|3156.18|3148.18|8858
1620061200000|2021-05-03 17:00:00|3261.65|3253.65|3290.96|3282.96|3303.36|3295.36|3253.24|3245.24|9132
1620064800000|2021-05-03 18:00:00|3290.92|3282.92|3339.19|3331.19|3344.04|3336.04|3279.92|3271.92|9018
1620068400000|2021-05-03 19:00:00|3339.12|3331.12|3307.74|3299.74|3339.12|3331.12|3266.7|3258.7|9064
1620072000000|2021-05-03 20:00:00|3307.92|3299.92|3291.32|3283.32|3311.66|3303.66|3256.31|3248.31|9245
1620075600000|2021-05-03 21:00:00|3291.34|3283.34|3337.43|3329.43|3337.43|3329.43|3275.98|3267.98|7601
1620079200000|2021-05-03 22:00:00|3337.71|3329.71|3389.51|3381.51|3402.79|3394.79|3337.71|3329.71|9283
1620082800000|2021-05-03 23:00:00|3389.42|3381.42|3436.37|3428.37|3460.1|3452.1|3375.05|3367.05|9435
1620086400000|2021-05-04 00:00:00|3436.49|3428.49|3264.46|3256.46|3456.2|3448.2|3225.48|3217.48|9771
1620090000000|2021-05-04 01:00:00|3264.29|3256.29|3288.33|3280.33|3336.21|3328.21|3256.01|3248.01|9084
1620093600000|2021-05-04 02:00:00|3288.52|3280.52|3233.16|3225.16|3310.94|3302.94|3224.08|3216.08|9530
1620097200000|2021-05-04 03:00:00|3233.75|3225.75|3239.06|3231.06|3269.77|3261.77|3203.88|3195.88|9163
1620100800000|2021-05-04 04:00:00|3238.97|3230.97|3355.33|3347.33|3359.34|3351.34|3225.85|3217.85|8862
1620104400000|2021-05-04 05:00:00|3355.31|3347.31|3386.45|3378.45|3397.35|3389.35|3342.78|3334.78|8732
1620108000000|2021-05-04 06:00:00|3386.52|3378.52|3358.87|3350.87|3407.89|3399.89|3346.89|3338.89|8643
1620111600000|2021-05-04 07:00:00|3358.91|3350.91|3318.51|3310.51|3386.72|3378.72|3317.78|3309.78|8628
1620115200000|2021-05-04 08:00:00|3318.69|3310.69|3307.71|3299.71|3346.23|3338.23|3283.37|3275.37|9107
1620118800000|2021-05-04 09:00:00|3308.28|3300.28|3342.09|3334.09|3377.93|3369.93|3308.28|3300.28|10012
1620122400000|2021-05-04 10:00:00|3342.1|3334.1|3442|3434|3442.4|3434.4|3341.6|3333.6|11636
1620126000000|2021-05-04 11:00:00|3442.01|3434.01|3486.9|3478.9|3491.82|3483.82|3391.52|3383.52|12522
1620129600000|2021-05-04 12:00:00|3486.93|3478.93|3489.33|3481.33|3497.16|3489.16|3423.62|3415.62|12851
1620133200000|2021-05-04 13:00:00|3489.23|3481.23|3482.81|3474.81|3531.79|3523.79|3458.92|3450.92|10065
1620136800000|2021-05-04 14:00:00|3482.54|3474.54|3379.67|3371.67|3498.47|3490.47|3357.17|3349.17|11907
1620140400000|2021-05-04 15:00:00|3379.68|3371.68|3235.33|3227.33|3399.14|3391.14|3235.29|3227.29|12460
1620144000000|2021-05-04 16:00:00|3236.11|3228.11|3271.97|3263.97|3294.12|3286.12|3173.7|3165.7|13542
1620147600000|2021-05-04 17:00:00|3272.1|3264.1|3343.02|3335.02|3343.32|3335.32|3266.07|3258.07|13054
1620151200000|2021-05-04 18:00:00|3342.8|3334.8|3388.4|3380.4|3403.71|3395.71|3318.41|3310.41|12427
1620154800000|2021-05-04 19:00:00|3388.53|3380.53|3418.6|3410.6|3418.6|3410.6|3360|3352|11396
1620158400000|2021-05-04 20:00:00|3418.93|3410.93|3408.97|3400.97|3433.3|3425.3|3349.16|3341.16|11351
1620162000000|2021-05-04 21:00:00|3409.01|3401.01|3339.94|3331.94|3416.22|3408.22|3337.16|3329.16|11110
1620165600000|2021-05-04 22:00:00|3339.98|3331.98|3317.47|3309.47|3354.69|3346.69|3256.77|3248.77|12693
1620169200000|2021-05-04 23:00:00|3317.53|3309.53|3244.92|3236.92|3327.77|3319.77|3226.38|3218.38|12731
1620172800000|2021-05-05 00:00:00|3244.88|3236.88|3314.18|3306.18|3340.24|3332.24|3215.8|3207.8|12451
1620176400000|2021-05-05 01:00:00|3314.19|3306.19|3374.95|3366.95|3386.73|3378.73|3314.19|3306.19|12785
1620180000000|2021-05-05 02:00:00|3374.89|3366.89|3321.93|3313.93|3375.46|3367.46|3313.38|3305.38|11930
1620183600000|2021-05-05 03:00:00|3321.96|3313.96|3301.84|3293.84|3331.81|3323.81|3274|3266|12120
1620187200000|2021-05-05 04:00:00|3301.85|3293.85|3266.13|3258.13|3326.55|3318.55|3258.86|3250.86|12422
1620190800000|2021-05-05 05:00:00|3266.17|3258.17|3285.15|3277.15|3301.33|3293.33|3247.62|3239.62|12617
1620194400000|2021-05-05 06:00:00|3285.12|3277.12|3270.41|3262.41|3287.41|3279.41|3231.11|3223.11|12534
1620198000000|2021-05-05 07:00:00|3270.4|3262.4|3345.56|3337.56|3360.61|3352.61|3254.37|3246.37|11656
1620201600000|2021-05-05 08:00:00|3345.55|3337.55|3359.86|3351.86|3378.97|3370.97|3325.07|3317.07|11698
1620205200000|2021-05-05 09:00:00|3359.85|3351.85|3383.95|3375.95|3388.93|3380.93|3331.46|3323.46|11038
1620208800000|2021-05-05 10:00:00|3384.14|3376.14|3388.92|3380.92|3413.05|3405.05|3361.43|3353.43|12073
1620212400000|2021-05-05 11:00:00|3388.91|3380.91|3358.95|3350.95|3391.54|3383.54|3345.98|3337.98|11602
1620216000000|2021-05-05 12:00:00|3358.88|3350.88|3377.04|3369.04|3393.23|3385.23|3358.87|3350.87|11844
1620219600000|2021-05-05 13:00:00|3377|3369|3383.12|3375.12|3392.04|3384.04|3363.93|3355.93|10150
1620223200000|2021-05-05 14:00:00|3383.23|3375.23|3349.8|3341.8|3391.24|3383.24|3292.16|3284.16|9457
1620226800000|2021-05-05 15:00:00|3349.81|3341.81|3313.65|3305.65|3361.28|3353.28|3305.94|3297.94|9426
1620230400000|2021-05-05 16:00:00|3314.15|3306.15|3457.87|3449.87|3459.05|3451.05|3286.96|3278.96|9667
1620234000000|2021-05-05 17:00:00|3457.92|3449.92|3406.95|3398.95|3458.65|3450.65|3403.54|3395.54|8461
1620237600000|2021-05-05 18:00:00|3407.41|3399.41|3424.2|3416.2|3427.71|3419.71|3405.1|3397.1|7878
1620241200000|2021-05-05 19:00:00|3424.21|3416.21|3487.84|3479.84|3488.18|3480.18|3423.68|3415.68|8543
1620244800000|2021-05-05 20:00:00|3487.93|3479.93|3467.18|3459.18|3490.94|3482.94|3442.74|3434.74|8959
1620248400000|2021-05-05 21:00:00|3467.04|3459.04|3433.31|3425.31|3472.81|3464.81|3428.76|3420.76|7868
1620252000000|2021-05-05 22:00:00|3433.23|3425.23|3531.17|3523.17|3543.15|3535.15|3433.22|3425.22|9276
1620255600000|2021-05-05 23:00:00|3531.16|3523.16|3531.73|3523.73|3554.01|3546.01|3504.7|3496.7|8881
1620259200000|2021-05-06 00:00:00|3531.79|3523.79|3483.34|3475.34|3547.23|3539.23|3458.6|3450.6|9372
1620262800000|2021-05-06 01:00:00|3483.18|3475.18|3480.93|3472.93|3503.17|3495.17|3447.57|3439.57|8315
1620266400000|2021-05-06 02:00:00|3480.91|3472.91|3492.01|3484.01|3511.89|3503.89|3469.94|3461.94|8335
1620270000000|2021-05-06 03:00:00|3492|3484|3478.45|3470.45|3492|3484|3457.86|3449.86|7894
1620273600000|2021-05-06 04:00:00|3478.4|3470.4|3448.6|3440.6|3508.39|3500.39|3442.98|3434.98|8390
1620277200000|2021-05-06 05:00:00|3448.64|3440.64|3459.25|3451.25|3472.58|3464.58|3435.09|3427.09|7461
1620280800000|2021-05-06 06:00:00|3459.22|3451.22|3401.11|3393.11|3459.22|3451.22|3392.23|3384.23|8501
1620284400000|2021-05-06 07:00:00|3400.75|3392.75|3447.72|3439.72|3452.82|3444.82|3385.67|3377.67|7897
1620288000000|2021-05-06 08:00:00|3447.69|3439.69|3441.66|3433.66|3463.87|3455.87|3432.07|3424.07|7334
1620291600000|2021-05-06 09:00:00|3441.64|3433.64|3467.98|3459.98|3474.4|3466.4|3429.17|3421.17|7486
1620295200000|2021-05-06 10:00:00|3467.75|3459.75|3492.56|3484.56|3506.85|3498.85|3448.49|3440.49|8264
1620298800000|2021-05-06 11:00:00|3492.59|3484.59|3529.53|3521.53|3532.67|3524.67|3478.08|3470.08|7926
1620302400000|2021-05-06 12:00:00|3530.08|3522.08|3501.64|3493.64|3535.53|3527.53|3488.07|3480.07|8251
1620306000000|2021-05-06 13:00:00|3501.66|3493.66|3489.29|3481.29|3502.85|3494.85|3470.76|3462.76|8313
1620309600000|2021-05-06 14:00:00|3489.52|3481.52|3517.04|3509.04|3522.99|3514.99|3469.79|3461.79|9748
1620313200000|2021-05-06 15:00:00|3516.85|3508.85|3559.58|3551.58|3586.31|3578.31|3516.49|3508.49|11767
1620316800000|2021-05-06 16:00:00|3559.61|3551.61|3548.34|3540.34|3610.69|3602.69|3539.1|3531.1|12505
1620320400000|2021-05-06 17:00:00|3548.4|3540.4|3551.45|3543.45|3600.5|3592.5|3547.96|3539.96|11256
1620324000000|2021-05-06 18:00:00|3551.74|3543.74|3464.08|3456.08|3561.31|3553.31|3406.57|3398.57|11302
1620327600000|2021-05-06 19:00:00|3464.18|3456.18|3489.76|3481.76|3500.18|3492.18|3414.82|3406.82|11598
1620331200000|2021-05-06 20:00:00|3489.72|3481.72|3471.69|3463.69|3495.97|3487.97|3440.71|3432.71|11498
1620334800000|2021-05-06 21:00:00|3471.7|3463.7|3524.02|3516.02|3524.86|3516.86|3464.37|3456.37|8524
1620338400000|2021-05-06 22:00:00|3524.03|3516.03|3535.21|3527.21|3546.21|3538.21|3510.69|3502.69|11939
1620342000000|2021-05-06 23:00:00|3535.2|3527.2|3495.42|3487.42|3535.85|3527.85|3487.21|3479.21|9731
1620345600000|2021-05-07 00:00:00|3495.49|3487.49|3500.7|3492.7|3540.19|3532.19|3471.69|3463.69|11989
1620349200000|2021-05-07 01:00:00|3500.62|3492.62|3466.63|3458.63|3511.69|3503.69|3455.51|3447.51|11165
1620352800000|2021-05-07 02:00:00|3466.64|3458.64|3437.64|3429.64|3478.52|3470.52|3408.62|3400.62|11525
1620356400000|2021-05-07 03:00:00|3437.57|3429.57|3430.15|3422.15|3452.98|3444.98|3406.66|3398.66|10669
1620360000000|2021-05-07 04:00:00|3430.19|3422.19|3427.35|3419.35|3430.19|3422.19|3361.5|3353.5|12737
1620363600000|2021-05-07 05:00:00|3427.34|3419.34|3420.25|3412.25|3431.97|3423.97|3405.72|3397.72|11175
1620367200000|2021-05-07 06:00:00|3420.3|3412.3|3447.64|3439.64|3453.39|3445.39|3405.84|3397.84|11248
1620370800000|2021-05-07 07:00:00|3447.62|3439.62|3440.44|3432.44|3483.74|3475.74|3430.61|3422.61|11676
1620374400000|2021-05-07 08:00:00|3440.37|3432.37|3440.75|3432.75|3448.21|3440.21|3414.77|3406.77|11677
1620378000000|2021-05-07 09:00:00|3440.78|3432.78|3468.8|3460.8|3474.98|3466.98|3438.53|3430.53|11048
1620381600000|2021-05-07 10:00:00|3468.81|3460.81|3454.8|3446.8|3481.57|3473.57|3454.68|3446.68|10989
1620385200000|2021-05-07 11:00:00|3454.9|3446.9|3451.35|3443.35|3474.54|3466.54|3434.17|3426.17|10831
1620388800000|2021-05-07 12:00:00|3451.27|3443.27|3502.55|3494.55|3506.16|3498.16|3431.76|3423.76|11851
1620392400000|2021-05-07 13:00:00|3502.58|3494.58|3502.44|3494.44|3519.97|3511.97|3488.4|3480.4|9203
1620396000000|2021-05-07 14:00:00|3502.36|3494.36|3511.48|3503.48|3512.73|3504.73|3482.05|3474.05|8443
1620399600000|2021-05-07 15:00:00|3512.11|3504.11|3571.37|3563.37|3578.4|3570.4|3505.42|3497.42|8446
1620403200000|2021-05-07 16:00:00|3571.41|3563.41|3555.91|3547.91|3594.73|3586.73|3546.12|3538.12|8847
1620406800000|2021-05-07 17:00:00|3555.92|3547.92|3541.15|3533.15|3576.95|3568.95|3535.26|3527.26|9888
1620410400000|2021-05-07 18:00:00|3541.22|3533.22|3533.78|3525.78|3544.48|3536.48|3522.8|3514.8|11315
1620414000000|2021-05-07 19:00:00|3533.61|3525.61|3520.74|3512.74|3540.8|3532.8|3506.8|3498.8|11358
1620417600000|2021-05-07 20:00:00|3520.61|3512.61|3507.59|3499.59|3531.74|3523.74|3487.76|3479.76|9961
1620457200000|2021-05-08 07:00:00|3527.91|3519.91|3535.24|3527.24|3553.14|3545.14|3515.89|3507.89|10047
1620460800000|2021-05-08 08:00:00|3535.41|3527.41|3564.75|3556.75|3589.27|3581.27|3535.39|3527.39|11168
1620464400000|2021-05-08 09:00:00|3564.65|3556.65|3570.2|3562.2|3580.04|3572.04|3546.86|3538.86|8551
1620468000000|2021-05-08 10:00:00|3570.31|3562.31|3543.95|3535.95|3573.55|3565.55|3537.5|3529.5|9970
1620471600000|2021-05-08 11:00:00|3543.96|3535.96|3549.65|3541.65|3558.28|3550.28|3533.7|3525.7|9064
1620475200000|2021-05-08 12:00:00|3549.71|3541.71|3571.24|3563.24|3580.2|3572.2|3536.74|3528.74|10886
1620478800000|2021-05-08 13:00:00|3571.26|3563.26|3651.05|3643.05|3655.4|3647.4|3565.24|3557.24|11538
1620482400000|2021-05-08 14:00:00|3650.99|3642.99|3676.91|3668.91|3681.79|3673.79|3648.27|3640.27|11515
1620486000000|2021-05-08 15:00:00|3676.95|3668.95|3641.19|3633.19|3686.52|3678.52|3620.66|3612.66|11220
1620489600000|2021-05-08 16:00:00|3641.21|3633.21|3789.96|3781.96|3832.64|3824.64|3641.21|3633.21|12811
1620493200000|2021-05-08 17:00:00|3789.72|3781.72|3841.14|3833.14|3842.91|3834.91|3770.12|3762.12|12575
1620496800000|2021-05-08 18:00:00|3840.87|3832.87|3823.18|3815.18|3853.98|3845.98|3812.1|3804.1|11500
1620500400000|2021-05-08 19:00:00|3823.19|3815.19|3819.66|3811.66|3839.78|3831.78|3787.49|3779.49|11363
1620504000000|2021-05-08 20:00:00|3819.64|3811.64|3853.9|3845.9|3869.49|3861.49|3810.87|3802.87|11625
1620507600000|2021-05-08 21:00:00|3853.87|3845.87|3908.01|3900.01|3908.48|3900.48|3849.08|3841.08|10085
1620511200000|2021-05-08 22:00:00|3908|3900|3883.58|3875.58|3963.55|3955.55|3849.15|3841.15|12347
1620514800000|2021-05-08 23:00:00|3883.79|3875.79|3917.58|3909.58|3918.96|3910.96|3851.63|3843.63|10607
1620518400000|2021-05-09 00:00:00|3917.6|3909.6|3844.57|3836.57|3920.75|3912.75|3837.55|3829.55|11201
1620522000000|2021-05-09 01:00:00|3844.42|3836.42|3892.39|3884.39|3899.96|3891.96|3827.94|3819.94|11343
1620525600000|2021-05-09 02:00:00|3892.4|3884.4|3886.93|3878.93|3892.52|3884.52|3864.7|3856.7|10236
1620529200000|2021-05-09 03:00:00|3887.01|3879.01|3879.64|3871.64|3964.4|3956.4|3878.57|3870.57|11450
1620532800000|2021-05-09 04:00:00|3879.68|3871.68|3901.57|3893.57|3917.97|3909.97|3830.94|3822.94|12432
1620536400000|2021-05-09 05:00:00|3901.6|3893.6|3925.31|3917.31|3943.21|3935.21|3884.47|3876.47|11817
1620540000000|2021-05-09 06:00:00|3925.3|3917.3|3968.79|3960.79|3986.39|3978.39|3911.11|3903.11|11109
1620543600000|2021-05-09 07:00:00|3968.83|3960.83|3945.15|3937.15|3987.59|3979.59|3937.24|3929.24|11704
1620547200000|2021-05-09 08:00:00|3945.11|3937.11|3928.42|3920.42|3972.25|3964.25|3922.57|3914.57|10953
1620550800000|2021-05-09 09:00:00|3928.65|3920.65|3915.61|3907.61|3943.83|3935.83|3883.33|3875.33|11777
1620554400000|2021-05-09 10:00:00|3915.62|3907.62|3922.78|3914.78|3928.98|3920.98|3862.65|3854.65|12070
1620558000000|2021-05-09 11:00:00|3922.76|3914.76|3858.93|3850.93|3934.34|3926.34|3858.93|3850.93|11479
1620561600000|2021-05-09 12:00:00|3858.22|3850.22|3747.06|3739.06|3863.07|3855.07|3735.94|3727.94|12914
1620565200000|2021-05-09 13:00:00|3748.27|3740.27|3839.73|3831.73|3843.58|3835.58|3747.56|3739.56|12185
1620568800000|2021-05-09 14:00:00|3839.78|3831.78|3842.28|3834.28|3860.42|3852.42|3796.75|3788.75|10954
1620572400000|2021-05-09 15:00:00|3842.52|3834.52|3885.35|3877.35|3886.58|3878.58|3823.99|3815.99|10700
1620576000000|2021-05-09 16:00:00|3885.36|3877.36|3933.34|3925.34|3970.17|3962.17|3885.36|3877.36|12248
1620579600000|2021-05-09 17:00:00|3933.37|3925.37|3920.24|3912.24|3943.18|3935.18|3891.15|3883.15|11410
1620583200000|2021-05-09 18:00:00|3920.35|3912.35|3906.8|3898.8|3935.89|3927.89|3890.54|3882.54|11268
1620586800000|2021-05-09 19:00:00|3906.87|3898.87|3873.11|3863.61|3913.22|3905.22|3854.45|3846.45|11739
1620590400000|2021-05-09 20:00:00|3873.09|3863.59|3914.74|3905.24|3924.09|3914.59|3866.33|3856.83|11436
1620594000000|2021-05-09 21:00:00|3914.71|3905.21|3912.06|3904.06|3948.99|3939.49|3907.85|3899.85|9846
1620597600000|2021-05-09 22:00:00|3912.38|3904.38|3892.09|3884.09|3919.47|3911.47|3877.45|3869.45|10956
1620601200000|2021-05-09 23:00:00|3892.56|3884.56|3932.37|3924.37|3939.16|3931.16|3891.59|3883.59|11246
1620604800000|2021-05-10 00:00:00|3932.36|3924.36|3918.15|3910.15|3937.3|3929.3|3901.95|3893.95|10244
1620608400000|2021-05-10 01:00:00|3918.1|3910.1|3938.39|3930.39|3957.03|3949.03|3896.71|3888.71|9215
1620612000000|2021-05-10 02:00:00|3938.17|3930.17|3983|3975|3986.11|3978.11|3937.88|3929.88|10121
1620615600000|2021-05-10 03:00:00|3982.97|3974.97|4062.33|4054.33|4076.63|4068.63|3982.97|3974.97|12022
1620619200000|2021-05-10 04:00:00|4062.17|4054.17|4102.28|4094.28|4102.33|4094.33|4038.27|4030.27|11168
1620622800000|2021-05-10 05:00:00|4102.11|4094.11|4134.77|4126.77|4147.43|4139.43|4081.44|4073.44|12097
1620626400000|2021-05-10 06:00:00|4134.86|4126.86|4121.32|4113.32|4145.04|4137.04|4104.27|4096.27|10582
1620630000000|2021-05-10 07:00:00|4121.31|4113.31|4114.35|4106.35|4146.36|4138.36|4102.62|4094.62|11235
1620633600000|2021-05-10 08:00:00|4114.21|4106.21|4171.9|4163.9|4172.6|4164.6|4061.6|4053.6|11310
1620637200000|2021-05-10 09:00:00|4172|4164|4113.23|4105.23|4175.47|4167.47|4097.15|4089.15|11669
1620640800000|2021-05-10 10:00:00|4113.19|4105.19|4043.72|4035.72|4123.27|4115.27|4028.37|4020.37|11766
1620644400000|2021-05-10 11:00:00|4043.64|4035.64|4078.13|4070.13|4097.68|4089.68|3992.42|3984.42|12455
1620648000000|2021-05-10 12:00:00|4077.88|4069.88|4135.29|4127.29|4150.11|4142.11|4057.29|4049.29|12342
1620651600000|2021-05-10 13:00:00|4135.25|4127.25|4134.02|4126.02|4168.53|4160.53|4114.66|4106.66|9871
1620655200000|2021-05-10 14:00:00|4133.62|4125.62|4051.95|4043.95|4146.7|4138.7|4051.95|4043.95|9232
1620658800000|2021-05-10 15:00:00|4051.9|4043.9|4166.07|4158.07|4178.71|4170.71|4039.18|4031.18|9362
1620662400000|2021-05-10 16:00:00|4166.21|4158.21|4146.02|4138.02|4212.66|4204.66|4142.9|4134.9|9107
1620666000000|2021-05-10 17:00:00|4145.73|4137.73|4146.06|4138.06|4198.23|4190.23|4128.16|4120.16|9018
1620669600000|2021-05-10 18:00:00|4145.87|4137.87|4135.22|4127.22|4171.46|4163.46|4117.51|4109.51|8786
1620673200000|2021-05-10 19:00:00|4135.2|4127.2|3994.71|3986.71|4159.45|4151.45|3986.69|3978.69|8417
1620676800000|2021-05-10 20:00:00|3994.62|3986.62|3908.7|3898.7|3994.62|3986.62|3639.02|3599.02|9376
1620680400000|2021-05-10 21:00:00|3910.78|3900.78|4025.21|4015.21|4039.5|4029.5|3880.19|3870.19|8233
1620684000000|2021-05-10 22:00:00|4025.22|4015.22|4038.19|4028.19|4068.72|4058.72|3991.39|3981.39|9010
1620687600000|2021-05-10 23:00:00|4038.35|4028.35|3954.13|3944.13|4038.35|4028.35|3895.41|3885.41|9052
1620691200000|2021-05-11 00:00:00|3954.1|3944.1|3866.62|3856.62|4033.55|4023.55|3866.62|3856.62|9665
1620694800000|2021-05-11 01:00:00|3866.87|3856.87|3908.62|3898.62|3926.39|3916.39|3837.4|3827.4|9654
1620698400000|2021-05-11 02:00:00|3908.57|3898.57|3828.45|3818.45|3926.97|3916.97|3819.21|3809.21|9560
1620702000000|2021-05-11 03:00:00|3828.98|3818.98|3862.2|3852.2|3874.51|3864.51|3782.05|3772.05|9486
1620705600000|2021-05-11 04:00:00|3862.15|3852.15|3915.57|3905.57|3925.4|3915.4|3840.7|3830.7|9092
1620709200000|2021-05-11 05:00:00|3915.62|3905.62|3885.99|3875.99|3943.8|3933.8|3853.19|3843.19|9391
1620712800000|2021-05-11 06:00:00|3885.54|3875.54|3952.75|3942.75|3970.53|3960.53|3880.97|3870.97|9231
1620716400000|2021-05-11 07:00:00|3952.72|3942.72|3970.42|3960.42|3974.28|3964.28|3928.15|3918.15|11580
1620720000000|2021-05-11 08:00:00|3970.43|3960.43|3927.95|3917.95|3979.54|3969.54|3913.52|3903.52|11693
1620723600000|2021-05-11 09:00:00|3927.99|3917.99|4020.51|4010.51|4025.2|4015.2|3925.91|3915.91|11899
1620727200000|2021-05-11 10:00:00|4020.07|4010.07|4048.4|4038.4|4088.63|4078.63|4010.8|4000.8|11789
1620730800000|2021-05-11 11:00:00|4048.38|4038.38|3980.8|3970.8|4077.09|4067.09|3971.35|3961.35|11513
1620734400000|2021-05-11 12:00:00|3980.82|3970.82|3976.57|3966.57|3987.57|3977.57|3913.47|3903.47|12784
1620738000000|2021-05-11 13:00:00|3976.58|3966.58|3983.51|3973.51|3997.71|3987.71|3906.98|3896.98|11689
1620741600000|2021-05-11 14:00:00|3984.09|3974.09|3988.73|3978.73|4012.32|4002.32|3952.89|3942.89|12348
1620745200000|2021-05-11 15:00:00|3988.78|3978.78|4030.27|4020.27|4043.25|4033.25|3973.17|3963.17|9914
1620748800000|2021-05-11 16:00:00|4030.36|4020.36|4021.27|4011.27|4079.48|4069.48|3999.32|3989.32|10533
1620752400000|2021-05-11 17:00:00|4021.25|4011.25|4045.09|4035.09|4060.93|4050.93|4014.79|4004.79|10790
1620756000000|2021-05-11 18:00:00|4045.03|4035.03|4067.48|4057.48|4105.62|4095.62|4041.02|4031.02|11097
1620759600000|2021-05-11 19:00:00|4067.49|4057.49|4079.33|4069.33|4084.58|4074.58|4045.06|4035.06|10513
1620763200000|2021-05-11 20:00:00|4079.32|4069.32|4145.78|4135.78|4146.08|4136.08|4058.38|4048.38|11415
1620766800000|2021-05-11 21:00:00|4145.79|4135.79|4132.75|4122.75|4161.03|4151.03|4093.88|4083.88|10424
1620770400000|2021-05-11 22:00:00|4132.7|4122.7|4139.41|4129.41|4148.87|4138.87|4105.33|4095.33|11055
1620774000000|2021-05-11 23:00:00|4139.4|4129.4|4183.05|4173.05|4187.75|4177.75|4136.25|4126.25|11113
1620777600000|2021-05-12 00:00:00|4183.03|4173.03|4203.43|4193.43|4205.04|4195.04|4161.91|4151.91|11917
1620781200000|2021-05-12 01:00:00|4203.44|4193.44|4187.23|4177.23|4204.06|4194.06|4159.73|4149.73|10065
1620784800000|2021-05-12 02:00:00|4187.24|4177.24|4277.61|4267.61|4277.61|4267.61|4177.57|4167.57|10451
1620788400000|2021-05-12 03:00:00|4277.58|4267.58|4342.17|4332.17|4360.29|4350.29|4259.88|4249.88|11619
1620792000000|2021-05-12 04:00:00|4342.2|4332.2|4308.35|4298.35|4351.77|4341.77|4285.63|4275.63|11642
1620795600000|2021-05-12 05:00:00|4307.99|4297.99|4335.62|4325.62|4346.23|4336.23|4307.99|4297.99|11079
1620799200000|2021-05-12 06:00:00|4334.89|4324.89|4302.39|4292.39|4374.71|4364.71|4292.78|4282.78|11630
1620802800000|2021-05-12 07:00:00|4302.44|4292.44|4317.2|4307.2|4339.11|4329.11|4295.21|4285.21|10695
1620806400000|2021-05-12 08:00:00|4317.19|4307.19|4318.82|4308.82|4326.85|4316.85|4264.12|4254.12|11619
1620810000000|2021-05-12 09:00:00|4318.81|4308.81|4296.76|4286.76|4328.25|4318.25|4295.71|4285.71|10408
1620813600000|2021-05-12 10:00:00|4296.8|4286.8|4245.14|4235.14|4302.55|4292.55|4232.19|4222.19|11988
1620817200000|2021-05-12 11:00:00|4245.05|4235.05|4285.29|4275.29|4292.88|4282.88|4240.31|4230.31|11416
1620820800000|2021-05-12 12:00:00|4285.63|4275.63|4304.5|4294.5|4324.69|4314.69|4267.08|4257.08|10863
1620824400000|2021-05-12 13:00:00|4304.51|4294.51|4319.81|4309.81|4319.81|4309.81|4245.6|4235.6|9863
1620828000000|2021-05-12 14:00:00|4319.75|4309.75|4327.92|4317.92|4384.11|4374.11|4299.23|4289.23|11365
1620831600000|2021-05-12 15:00:00|4328.05|4318.05|4199.31|4189.31|4328.11|4318.11|4154.16|4144.16|12737
1620835200000|2021-05-12 16:00:00|4199.77|4189.77|4152.7|4142.7|4221.92|4211.92|4074.57|4064.57|13333
1620838800000|2021-05-12 17:00:00|4152.71|4142.71|4152.02|4142.02|4197.78|4187.78|4118.81|4108.81|10958
1620842400000|2021-05-12 18:00:00|4152.03|4142.03|4021.56|4011.56|4174.97|4164.97|3971.59|3961.59|13210
1620846000000|2021-05-12 19:00:00|4021.36|4011.36|4094.05|4084.05|4094.92|4084.92|3941.87|3931.87|11982
1620849600000|2021-05-12 20:00:00|4093.81|4083.81|4106.53|4096.53|4113.04|4103.04|4043.69|4033.69|10644
1620853200000|2021-05-12 21:00:00|4106.98|4096.98|4132.46|4122.46|4145.28|4135.28|4086.59|4076.59|8624
1620856800000|2021-05-12 22:00:00|4132.47|4122.47|4238.85|4228.85|4244.86|4234.86|3976.52|3963.79|12381
1620860400000|2021-05-12 23:00:00|4238.89|4228.89|3830.35|3814.84|4240.94|4230.94|3754.09|3744.16|12867
1620864000000|2021-05-13 00:00:00|3824.87|3803.98|3905.42|3895.42|3983.4|3973.4|3555.25|3533.33|13073
1620867600000|2021-05-13 01:00:00|3905.45|3895.45|4008.08|3998.08|4008.12|3998.12|3899.94|3889.94|12061
1620871200000|2021-05-13 02:00:00|4008.14|3998.14|3993.44|3983.44|4045.85|4035.85|3974.46|3964.46|11960
1620874800000|2021-05-13 03:00:00|3993.27|3983.27|3948.96|3938.96|3993.95|3983.95|3870.93|3860.93|13029
1620878400000|2021-05-13 04:00:00|3949.03|3939.03|3910.74|3900.74|3987.94|3977.94|3895.33|3885.33|12606
1620882000000|2021-05-13 05:00:00|3910.72|3900.72|3995.4|3985.4|4022.33|4012.33|3910.72|3900.72|12155
1620885600000|2021-05-13 06:00:00|3995.7|3985.7|4025.79|4015.79|4032.2|4022.2|3980.91|3970.91|11885
1620889200000|2021-05-13 07:00:00|4025.73|4015.73|3974.82|3964.82|4030.14|4020.14|3956.05|3946.05|11559
1620892800000|2021-05-13 08:00:00|3974.84|3964.84|3836.88|3826.88|3992.95|3982.95|3827.99|3817.99|12768
1620896400000|2021-05-13 09:00:00|3836.94|3826.94|3727.64|3717.64|3873.12|3863.12|3676.97|3666.97|13739
1620900000000|2021-05-13 10:00:00|3728.28|3718.28|3641.72|3631.72|3829.62|3819.62|3606.79|3596.79|13841
1620903600000|2021-05-13 11:00:00|3641.32|3631.32|3750.51|3740.51|3767.55|3757.55|3605.17|3595.17|13719
1620907200000|2021-05-13 12:00:00|3750.78|3740.78|3814.69|3804.69|3834.2|3824.2|3710.4|3700.4|12838
1620910800000|2021-05-13 13:00:00|3814.75|3804.75|3866.95|3856.95|3873|3863|3761.12|3751.12|10306
1620914400000|2021-05-13 14:00:00|3866.99|3856.99|3857.91|3847.91|3906.23|3896.23|3850.39|3840.39|12751
1620918000000|2021-05-13 15:00:00|3857.89|3847.89|3757.15|3747.15|3864.4|3854.4|3739.33|3729.33|13237
1620921600000|2021-05-13 16:00:00|3757.03|3747.03|3703.05|3693.05|3880.3|3870.3|3684.57|3674.57|13450
1620925200000|2021-05-13 17:00:00|3703.29|3693.29|3705.29|3695.29|3724.45|3714.45|3555.5|3545.5|13899
1620928800000|2021-05-13 18:00:00|3705.36|3695.36|3590.02|3580.02|3739.05|3729.05|3583.38|3573.38|13746
1620932400000|2021-05-13 19:00:00|3590.09|3580.09|3653.72|3643.72|3719.14|3709.14|3590.09|3580.09|13225
1620936000000|2021-05-13 20:00:00|3653.97|3643.97|3722.79|3712.79|3742.11|3732.11|3617.48|3607.48|12769
1620939600000|2021-05-13 21:00:00|3722.58|3712.58|3761.24|3751.24|3786.86|3776.86|3698.62|3688.62|11218
1620943200000|2021-05-13 22:00:00|3761.29|3751.29|3674.86|3664.86|3782.8|3772.8|3674.84|3664.84|12094
1620946800000|2021-05-13 23:00:00|3674.96|3664.96|3724.94|3714.94|3742.22|3732.22|3616.93|3606.93|12364
1620950400000|2021-05-14 00:00:00|3725.08|3715.08|3830.42|3820.42|3848.22|3838.22|3702.13|3692.13|12974
1620954000000|2021-05-14 01:00:00|3830.6|3820.6|3875.56|3865.56|3904.97|3894.97|3814.76|3804.76|12965
1620957600000|2021-05-14 02:00:00|3875.6|3865.6|3798.03|3788.03|3884.92|3874.92|3793.44|3783.44|12703
1620961200000|2021-05-14 03:00:00|3798.1|3788.1|3799.25|3789.25|3842.59|3832.59|3779.67|3769.67|12384
1620964800000|2021-05-14 04:00:00|3799.14|3789.14|3805.91|3795.91|3827.61|3817.61|3765.58|3755.58|12510
1620968400000|2021-05-14 05:00:00|3805.95|3795.95|3856.54|3846.54|3863.57|3853.57|3786.12|3776.12|12276
1620972000000|2021-05-14 06:00:00|3856.49|3846.49|3819.91|3809.91|3869.25|3859.25|3793.1|3783.1|11869
1620975600000|2021-05-14 07:00:00|3819.74|3809.74|3891.1|3881.1|3895.93|3885.93|3819.63|3809.63|12100
1620979200000|2021-05-14 08:00:00|3891.47|3881.47|3943.62|3933.62|3943.63|3933.63|3871.09|3861.09|11603
1620982800000|2021-05-14 09:00:00|3943.57|3933.57|3958.5|3948.5|3991.67|3981.67|3924.73|3914.73|11754
1620986400000|2021-05-14 10:00:00|3958.6|3948.6|3999.86|3989.86|3999.86|3989.86|3948.99|3938.99|9965
1620990000000|2021-05-14 11:00:00|3999.69|3989.69|4013.63|4003.63|4037.75|4027.75|3983.09|3973.09|12026
1620993600000|2021-05-14 12:00:00|4013.59|4003.59|4012.1|4002.1|4025.04|4015.04|3966.05|3956.05|12200
1620997200000|2021-05-14 13:00:00|4012.11|4002.11|4073.61|4063.61|4073.62|4063.62|3965.85|3955.85|10845
1621000800000|2021-05-14 14:00:00|4073.81|4063.81|4098.03|4088.03|4102.31|4092.31|4042.86|4032.86|12154
1621004400000|2021-05-14 15:00:00|4098.05|4088.05|4144.03|4134.03|4173.07|4163.07|4097.98|4087.98|12678
1621008000000|2021-05-14 16:00:00|4143.94|4133.94|4124.24|4114.24|4181.97|4171.97|4092.23|4082.23|12890
1621011600000|2021-05-14 17:00:00|4124.13|4114.13|4104.99|4094.99|4156.1|4146.1|4103.99|4093.99|10525
1621015200000|2021-05-14 18:00:00|4105|4095|4101.16|4091.16|4124.4|4114.4|4065.22|4055.22|10942
1621018800000|2021-05-14 19:00:00|4100.9|4090.9|4054.77|4044.77|4102.21|4092.21|4053.28|4043.28|11735
1621022400000|2021-05-14 20:00:00|4054.75|4044.75|4000.83|3990.83|4081.58|4071.58|3981.93|3971.93|11987
1621062000000|2021-05-15 07:00:00|3968.03|3958.03|3915.36|3905.36|3970.97|3960.97|3902.4|3892.4|13024
1621065600000|2021-05-15 08:00:00|3915.87|3905.87|3919.6|3909.6|3941.51|3931.51|3872.58|3862.58|13253
1621069200000|2021-05-15 09:00:00|3919.61|3909.61|3902.13|3892.13|3965.95|3955.95|3863.8|3853.8|13294
1621072800000|2021-05-15 10:00:00|3902.11|3892.11|3853.39|3843.39|3902.11|3892.11|3809.41|3799.41|13699
1621076400000|2021-05-15 11:00:00|3853.31|3843.31|3910.49|3900.49|3919.28|3909.28|3852.29|3842.29|12730
1621080000000|2021-05-15 12:00:00|3911.03|3901.03|3924.7|3914.7|3942.08|3932.08|3871.55|3861.55|12604
1621083600000|2021-05-15 13:00:00|3924.73|3914.73|3894.04|3884.04|3940.37|3930.37|3882.97|3872.97|12298
1621087200000|2021-05-15 14:00:00|3894.06|3884.06|3910.88|3900.88|3926.88|3916.88|3837.11|3827.11|13018
1621090800000|2021-05-15 15:00:00|3910.8|3900.8|3883.07|3873.07|3925.76|3915.76|3869.48|3859.48|12516
1621094400000|2021-05-15 16:00:00|3883.19|3873.19|3778.24|3768.24|3883.5|3873.5|3739.41|3729.41|13647
1621098000000|2021-05-15 17:00:00|3778.2|3768.2|3752.48|3742.48|3793.67|3783.67|3714.05|3704.05|13368
1621101600000|2021-05-15 18:00:00|3752.47|3742.47|3756.44|3746.44|3781.66|3771.66|3726.18|3716.18|13189
1621105200000|2021-05-15 19:00:00|3756.92|3746.92|3753.76|3743.76|3768.51|3758.51|3662.5|3652.5|13620
1621108800000|2021-05-15 20:00:00|3754.23|3744.23|3798.11|3788.11|3820.72|3810.72|3752.26|3742.26|13008
1621112400000|2021-05-15 21:00:00|3798.17|3788.17|3815.01|3805.01|3826.84|3816.84|3790.74|3780.74|10834
1621116000000|2021-05-15 22:00:00|3815|3805|3774.77|3764.77|3837.34|3827.34|3739.78|3729.78|12733
1621119600000|2021-05-15 23:00:00|3774.78|3764.78|3652.65|3642.65|3778.96|3768.96|3639.7|3629.7|13790
1621123200000|2021-05-16 00:00:00|3652.4|3642.4|3771.2|3761.2|3815.91|3805.91|3631.68|3621.68|13548
1621126800000|2021-05-16 01:00:00|3771.3|3761.3|3835.41|3825.41|3858.99|3848.99|3771.29|3761.29|12906
1621130400000|2021-05-16 02:00:00|3835.47|3825.47|3819.48|3809.48|3846.16|3836.16|3815.55|3805.55|12044
1621134000000|2021-05-16 03:00:00|3819.53|3809.53|3832.78|3822.78|3843.59|3833.59|3780.87|3770.87|12128
1621137600000|2021-05-16 04:00:00|3832.28|3822.28|3804.15|3794.15|3848.7|3838.7|3803.95|3793.95|10900
1621141200000|2021-05-16 05:00:00|3804.14|3794.14|3790.09|3780.09|3823.57|3813.57|3781.44|3771.44|11121
1621144800000|2021-05-16 06:00:00|3790.05|3780.05|3866.39|3856.39|3884.77|3874.77|3784.97|3774.97|11665
1621148400000|2021-05-16 07:00:00|3866.41|3856.41|3872.43|3862.43|3872.83|3862.83|3833.39|3823.39|10635
1621152000000|2021-05-16 08:00:00|3872.38|3862.38|3804.11|3794.11|3873.29|3863.29|3796.79|3786.79|12012
1621155600000|2021-05-16 09:00:00|3804.07|3794.07|3820.18|3810.18|3832.31|3822.31|3800.58|3790.58|10711
1621159200000|2021-05-16 10:00:00|3820.25|3810.25|3853.98|3843.98|3865.66|3855.66|3819.4|3809.4|10486
1621162800000|2021-05-16 11:00:00|3854|3844|3797.5|3787.5|3855.29|3845.29|3796.17|3786.17|10987
1621166400000|2021-05-16 12:00:00|3797.52|3787.52|3714.4|3704.4|3810.8|3800.8|3707.8|3697.8|12169
1621170000000|2021-05-16 13:00:00|3714.31|3704.31|3736.08|3726.08|3738.06|3728.06|3688.44|3678.44|12366
1621173600000|2021-05-16 14:00:00|3736.11|3726.11|3686.6|3676.6|3761.74|3751.74|3666.33|3656.33|12476
1621177200000|2021-05-16 15:00:00|3686.25|3676.25|3640.41|3630.41|3697.3|3687.3|3640.21|3630.21|12804
1621180800000|2021-05-16 16:00:00|3640.47|3630.47|3584.65|3574.65|3677.65|3667.65|3562.73|3552.73|13538
1621184400000|2021-05-16 17:00:00|3584.47|3574.47|3615.59|3605.59|3634.11|3624.11|3467.98|3457.98|13784
1621188000000|2021-05-16 18:00:00|3615.23|3605.23|3485.84|3475.84|3663.11|3653.11|3481.54|3471.54|13844
1621191600000|2021-05-16 19:00:00|3485.32|3475.32|3424.41|3414.41|3527.41|3517.41|3357.71|3347.71|13853
1621195200000|2021-05-16 20:00:00|3424.39|3414.39|3368.13|3356.63|3471.03|3459.53|3356.77|3345.27|13752
1621198800000|2021-05-16 21:00:00|3368.11|3356.61|3482.45|3472.45|3515.02|3505.02|3357.87|3346.37|13022
1621202400000|2021-05-16 22:00:00|3482.52|3472.52|3537.45|3527.45|3583.22|3573.22|3479.22|3469.22|13341
1621206000000|2021-05-16 23:00:00|3537.54|3527.54|3589.88|3579.88|3594.72|3584.72|3522.67|3512.67|13391
1621209600000|2021-05-17 00:00:00|3589.73|3579.73|3473.66|3463.66|3592.82|3582.82|3467.3|3457.3|13103
1621213200000|2021-05-17 01:00:00|3473.61|3463.61|3421.7|3411.7|3481.01|3471.01|3386.77|3376.77|13587
1621216800000|2021-05-17 02:00:00|3422.04|3412.04|3388.79|3378.79|3463.26|3453.26|3370.79|3360.79|13338
1621220400000|2021-05-17 03:00:00|3388.78|3378.78|3244.12|3234.12|3404.29|3394.29|3220.71|3210.71|13629
1621224000000|2021-05-17 04:00:00|3244.51|3234.51|3332.56|3322.56|3334.93|3324.93|3129.9|3119.9|13821
1621227600000|2021-05-17 05:00:00|3332.52|3322.52|3342.55|3332.55|3346.25|3336.25|3219.79|3209.79|12760
1621231200000|2021-05-17 06:00:00|3342.56|3332.56|3407.39|3397.39|3455.4|3445.4|3341.8|3331.8|13229
1621234800000|2021-05-17 07:00:00|3407.31|3397.31|3530.95|3520.95|3536.35|3526.35|3405.66|3395.66|12111
1621238400000|2021-05-17 08:00:00|3530.94|3520.94|3551.21|3541.21|3582.27|3572.27|3481.95|3471.95|11451
1621242000000|2021-05-17 09:00:00|3551|3541|3520.13|3510.13|3560.28|3550.28|3485.58|3475.58|12319
1621245600000|2021-05-17 10:00:00|3520.15|3510.15|3451.55|3441.55|3529.16|3519.16|3445.81|3435.81|12106
1621249200000|2021-05-17 11:00:00|3451.5|3441.5|3524.49|3514.49|3532.3|3522.3|3437.22|3427.22|12707
1621252800000|2021-05-17 12:00:00|3524.54|3514.54|3487.85|3477.85|3551.35|3541.35|3463.57|3453.57|12643
1621256400000|2021-05-17 13:00:00|3487.89|3477.89|3463.77|3453.77|3496.59|3486.59|3425.41|3415.41|12948
1621260000000|2021-05-17 14:00:00|3463.47|3453.47|3396.68|3386.68|3471.43|3461.43|3358.25|3348.25|12713
1621263600000|2021-05-17 15:00:00|3396.59|3386.59|3290.62|3280.62|3417.47|3407.47|3274.55|3264.55|13642
1621267200000|2021-05-17 16:00:00|3290.45|3280.45|3209.51|3199.51|3339|3329|3208.06|3198.06|13606
1621270800000|2021-05-17 17:00:00|3209.62|3199.62|3206.62|3196.62|3250.66|3240.66|3126.46|3116.46|13590
1621274400000|2021-05-17 18:00:00|3206.58|3196.58|3359.32|3349.32|3383.2|3373.2|3175.79|3165.79|13544
1621278000000|2021-05-17 19:00:00|3359.16|3349.16|3384.23|3374.23|3409.5|3399.5|3350.39|3340.39|12580
1621281600000|2021-05-17 20:00:00|3384.78|3374.78|3446.7|3436.7|3458.89|3448.89|3375.16|3365.16|11897
1621285200000|2021-05-17 21:00:00|3446.69|3436.69|3267.6|3257.6|3447.85|3437.85|3256.29|3246.29|11302
1621288800000|2021-05-17 22:00:00|3267.78|3257.78|3230.84|3220.84|3350.57|3340.57|3201.98|3191.98|13563
1621292400000|2021-05-17 23:00:00|3232.87|3222.87|3288.39|3278.39|3321.91|3311.91|3208.85|3198.85|13434
1621296000000|2021-05-18 00:00:00|3288.4|3278.4|3361.13|3351.13|3379.37|3369.37|3247.94|3237.94|12643
1621299600000|2021-05-18 01:00:00|3361.15|3351.15|3407.93|3397.93|3418.85|3408.85|3358.05|3348.05|13129
1621303200000|2021-05-18 02:00:00|3407.5|3397.5|3414.44|3404.44|3423.56|3413.56|3356.3|3346.3|12995
1621306800000|2021-05-18 03:00:00|3414.43|3404.43|3392.51|3382.51|3415.88|3405.88|3383.07|3373.07|12306
1621310400000|2021-05-18 04:00:00|3392.54|3382.54|3516.13|3506.13|3533.97|3523.97|3388.76|3378.76|12793
1621314000000|2021-05-18 05:00:00|3516.16|3506.16|3531.99|3521.99|3557.85|3547.85|3501.58|3491.58|12582
1621317600000|2021-05-18 06:00:00|3531.98|3521.98|3472.76|3462.76|3567.16|3557.16|3466.81|3456.81|12256
1621321200000|2021-05-18 07:00:00|3472.8|3462.8|3516.05|3506.05|3519.49|3509.49|3472.62|3462.62|12519
1621324800000|2021-05-18 08:00:00|3516.22|3506.22|3489.74|3479.74|3533.93|3523.93|3480.11|3470.11|12389
1621328400000|2021-05-18 09:00:00|3489.6|3479.6|3476.75|3466.75|3498.69|3488.69|3445.4|3435.4|12372
1621332000000|2021-05-18 10:00:00|3476.86|3466.86|3519.18|3509.18|3519.19|3509.19|3452.28|3442.28|12216
1621335600000|2021-05-18 11:00:00|3519.4|3509.4|3543.32|3533.32|3570.84|3560.84|3498.93|3488.93|12313
1621339200000|2021-05-18 12:00:00|3542.89|3532.89|3424.51|3414.51|3548.62|3538.62|3399.31|3389.31|12997
1621342800000|2021-05-18 13:00:00|3424.47|3414.47|3374.23|3364.23|3442.42|3432.42|3352.41|3342.41|13041
1621346400000|2021-05-18 14:00:00|3374.46|3364.46|3321.33|3311.33|3374.88|3364.88|3266.78|3256.78|13666
1621350000000|2021-05-18 15:00:00|3320.85|3310.85|3358.53|3348.53|3405.11|3395.11|3282.63|3272.63|13666
1621353600000|2021-05-18 16:00:00|3359.22|3349.22|3432.67|3422.67|3443.31|3433.31|3321.27|3311.27|13592
1621357200000|2021-05-18 17:00:00|3432.93|3422.93|3407.47|3397.47|3445.06|3435.06|3399.27|3389.27|13096
1621360800000|2021-05-18 18:00:00|3407.34|3397.34|3371.89|3361.89|3407.4|3397.4|3337.96|3327.96|13264
1621364400000|2021-05-18 19:00:00|3371.71|3361.71|3411.45|3401.45|3424.21|3414.21|3335.89|3325.89|13301
1621368000000|2021-05-18 20:00:00|3411.06|3401.06|3437.41|3427.41|3454.79|3444.79|3370.43|3360.43|12500
1621371600000|2021-05-18 21:00:00|3437.01|3427.01|3408.98|3398.98|3471|3461|3397.71|3387.71|10611
1621375200000|2021-05-18 22:00:00|3409.04|3399.04|3378.17|3368.17|3430.05|3420.05|3375.69|3365.69|12785
1621378800000|2021-05-18 23:00:00|3378.15|3368.15|3381.62|3371.62|3405.77|3395.77|3331.36|3321.36|13412
1621382400000|2021-05-19 00:00:00|3381.63|3371.63|3360.65|3350.65|3445.17|3435.17|3357.86|3347.86|13168
1621386000000|2021-05-19 01:00:00|3360.81|3350.81|3194.97|3184.97|3361.2|3351.2|3167.48|3157.48|12987
1621389600000|2021-05-19 02:00:00|3195.44|3185.44|3112.73|3102.73|3241.13|3231.13|3110.6|3100.6|13093
1621393200000|2021-05-19 03:00:00|3112.77|3102.77|3100.78|3090.78|3157.59|3147.59|3063.95|3053.95|12726
1621396800000|2021-05-19 04:00:00|3102.06|3092.06|2929.61|2919.61|3133.52|3123.52|2863.97|2853.97|12683
1621400400000|2021-05-19 05:00:00|2925.8|2915.41|2936.12|2926.12|3031.83|3021.83|2914.67|2904.67|12607
1621404000000|2021-05-19 06:00:00|2935.73|2925.73|2950.08|2940.08|3020.94|3010.94|2932.52|2922.52|12592
1621407600000|2021-05-19 07:00:00|2950.03|2940.03|2989.85|2982.35|3013.31|3003.31|2864.41|2854.41|13062
1621411200000|2021-05-19 08:00:00|2989.91|2982.41|2982.33|2974.83|2999.56|2992.06|2922.69|2915.19|13554
1621414800000|2021-05-19 09:00:00|2982.51|2975.01|2978.24|2970.74|3008.53|3001.03|2939.81|2932.31|13154
1621418400000|2021-05-19 10:00:00|2978.02|2970.52|2856.58|2849.08|2987.4|2979.9|2820.34|2812.84|13699
1621422000000|2021-05-19 11:00:00|2856.6|2849.1|2727.37|2717.37|2865.32|2857.82|2455.03|2444.99|12629
1621425600000|2021-05-19 12:00:00|2726.04|2716.04|2327.43|2312.86|2765.39|2755.78|1998.26|1988.26|11217
1621429200000|2021-05-19 13:00:00|2329.05|2305.9|2516.13|2501.13|2605.55|2590.55|1889.93|1868.87|11029
1621432800000|2021-05-19 14:00:00|2515.78|2500.78|2622.68|2607.68|2625.72|2610.72|2323.04|2308.04|12100
1621436400000|2021-05-19 15:00:00|2622.25|2607.25|2762.91|2747.91|2785|2770|2539.63|2524.63|11016
1621440000000|2021-05-19 16:00:00|2762.9|2747.9|2867.76|2852.76|2908.97|2893.97|2638.07|2623.07|12168
1621443600000|2021-05-19 17:00:00|2867.82|2852.82|2779.9|2764.9|2932.01|2917.01|2753.04|2738.04|10828
1621447200000|2021-05-19 18:00:00|2779.91|2764.91|2616.21|2601.21|2795.25|2780.25|2575.7|2560.7|11572
1621450800000|2021-05-19 19:00:00|2616|2601|2612.31|2597.31|2664.15|2649.15|2571.87|2556.87|11573
1621454400000|2021-05-19 20:00:00|2612.83|2597.83|2537.58|2522.58|2720|2705|2537.4|2522.4|11091
1621458000000|2021-05-19 21:00:00|2538.03|2523.03|2597.14|2584.14|2603.34|2590.34|2443.85|2428.85|11450
1621461600000|2021-05-19 22:00:00|2596.98|2583.98|2671.24|2658.24|2722.56|2709.56|2563.11|2550.11|13147
1621465200000|2021-05-19 23:00:00|2671.03|2658.03|2445.75|2432.75|2681.15|2668.15|2444.93|2431.93|13471
1621468800000|2021-05-20 00:00:00|2445.9|2432.9|2241.51|2228.51|2553.07|2540.07|2168.03|2155.03|13584
1621472400000|2021-05-20 01:00:00|2241.4|2228.4|2348.67|2335.67|2392.03|2379.03|2187.17|2174.17|13713
1621476000000|2021-05-20 02:00:00|2348.79|2335.79|2478.32|2465.32|2491.67|2478.67|2333.02|2320.02|13157
1621479600000|2021-05-20 03:00:00|2478.28|2465.28|2483.3|2470.3|2507.81|2494.81|2421.47|2408.47|12763
1621483200000|2021-05-20 04:00:00|2482.69|2469.69|2573.29|2560.29|2597.33|2584.33|2469.85|2456.85|13108
1621486800000|2021-05-20 05:00:00|2573.38|2560.38|2665.5|2652.5|2669.83|2656.83|2570.14|2557.14|12344
1621490400000|2021-05-20 06:00:00|2665.76|2652.76|2661.68|2648.68|2695.99|2682.99|2589.04|2576.04|12571
1621494000000|2021-05-20 07:00:00|2661.65|2648.65|2723.57|2710.57|2784.78|2771.78|2660.65|2647.65|12877
1621497600000|2021-05-20 08:00:00|2723.73|2710.73|2702.12|2689.12|2756.65|2743.65|2670.69|2657.69|12129
1621501200000|2021-05-20 09:00:00|2702.13|2689.13|2680.96|2667.96|2709.34|2696.34|2582.53|2569.53|12905
1621504800000|2021-05-20 10:00:00|2681.37|2668.37|2722.13|2709.13|2725.59|2712.59|2656.73|2643.73|12593
1621508400000|2021-05-20 11:00:00|2721.83|2708.83|2763.99|2750.99|2766.96|2753.96|2684.44|2671.44|12631
1621512000000|2021-05-20 12:00:00|2764.71|2751.71|2885.39|2872.39|2910.27|2897.27|2723.01|2710.01|12769
1621515600000|2021-05-20 13:00:00|2886.2|2873.2|2915.38|2902.38|3001.21|2988.21|2876.19|2863.19|11416
1621519200000|2021-05-20 14:00:00|2915.58|2902.58|2905.51|2892.51|2969.56|2956.56|2880.54|2867.54|12778
1621522800000|2021-05-20 15:00:00|2905.53|2892.53|2912.4|2899.4|2962.69|2949.69|2877.4|2864.4|12468
1621526400000|2021-05-20 16:00:00|2912.33|2899.33|2713.17|2700.17|2914.3|2901.3|2592.34|2579.34|13534
1621530000000|2021-05-20 17:00:00|2712.69|2699.69|2768.44|2755.44|2782.77|2769.77|2653.93|2640.93|12826
1621533600000|2021-05-20 18:00:00|2767.18|2754.18|2795.33|2782.33|2819.43|2806.43|2728.59|2715.59|13032
1621537200000|2021-05-20 19:00:00|2795.24|2782.24|2800.45|2787.45|2827.12|2814.12|2763.69|2750.69|12519
1621540800000|2021-05-20 20:00:00|2800.94|2787.94|2769.5|2756.5|2841.65|2828.65|2758.56|2745.56|12245
1621544400000|2021-05-20 21:00:00|2769.43|2756.43|2846.25|2833.25|2847.86|2834.86|2740.07|2727.07|9044
1621548000000|2021-05-20 22:00:00|2845.94|2832.94|2853.67|2840.67|2861.66|2848.66|2729.87|2716.87|12442
1621551600000|2021-05-20 23:00:00|2852.39|2839.39|2780.08|2767.08|2864.54|2851.54|2753.16|2740.16|12593
1621555200000|2021-05-21 00:00:00|2779.89|2766.89|2916.32|2903.32|2930.99|2917.99|2773.99|2760.99|12615
1621558800000|2021-05-21 01:00:00|2916.37|2903.37|2909.39|2896.39|2947.52|2934.52|2893.71|2880.71|11707
1621562400000|2021-05-21 02:00:00|2909.41|2896.41|2868|2855|2909.82|2896.82|2848.71|2835.71|11855
1621566000000|2021-05-21 03:00:00|2867.8|2854.8|2802.62|2789.62|2867.82|2854.82|2786.37|2773.37|11526
1621569600000|2021-05-21 04:00:00|2802.65|2789.65|2790.52|2777.52|2815.89|2802.89|2752.79|2739.79|12089
1621573200000|2021-05-21 05:00:00|2790.55|2777.55|2761.33|2748.33|2813.09|2800.09|2742.52|2729.52|12026
1621576800000|2021-05-21 06:00:00|2761.27|2748.27|2777.48|2764.48|2784.63|2771.63|2713.85|2700.85|12275
1621580400000|2021-05-21 07:00:00|2777.59|2764.59|2694.69|2681.69|2778.8|2765.8|2688.95|2675.95|11820
1621584000000|2021-05-21 08:00:00|2694.8|2681.8|2713.53|2700.53|2715.94|2702.94|2636.91|2623.91|12342
1621587600000|2021-05-21 09:00:00|2713.65|2700.65|2772.61|2759.61|2791.33|2778.33|2713.12|2700.12|11399
1621591200000|2021-05-21 10:00:00|2772.59|2759.59|2700.78|2687.78|2777.65|2764.65|2695.04|2682.04|11566
1621594800000|2021-05-21 11:00:00|2700.97|2687.97|2719.96|2706.96|2724.59|2711.59|2662.64|2649.64|11837
1621598400000|2021-05-21 12:00:00|2719.73|2706.73|2660.32|2647.32|2747.67|2734.67|2653.19|2640.19|11777
1621602000000|2021-05-21 13:00:00|2660.27|2647.27|2734.5|2721.5|2741.09|2728.09|2646.55|2633.55|10186
1621605600000|2021-05-21 14:00:00|2734.61|2721.61|2531.83|2518.83|2770.81|2757.81|2400.43|2387.43|13449
1621609200000|2021-05-21 15:00:00|2531.84|2518.84|2427.76|2414.76|2588.77|2575.77|2411.9|2398.9|13109
1621612800000|2021-05-21 16:00:00|2429.47|2416.47|2464.47|2451.47|2522.96|2509.96|2372.64|2359.64|13416
1621616400000|2021-05-21 17:00:00|2464.25|2451.25|2502.75|2489.75|2509.36|2496.36|2440.71|2427.71|12708
1621620000000|2021-05-21 18:00:00|2502.74|2489.74|2485.03|2472.03|2502.74|2489.74|2392.69|2379.69|12170
1621623600000|2021-05-21 19:00:00|2485.04|2472.04|2356.4|2343.4|2485.66|2472.66|2321.07|2308.07|12994
1621627200000|2021-05-21 20:00:00|2356.12|2343.12|2253.99|2240.99|2380.22|2367.22|2253.99|2240.99|13056
1621674000000|2021-05-22 09:00:00|2359.01|2346.01|2371.84|2358.84|2396.62|2383.62|2288.88|2275.88|12687
1621677600000|2021-05-22 10:00:00|2371.91|2358.91|2470.74|2457.74|2484.44|2471.44|2324.23|2311.23|13304
1621681200000|2021-05-22 11:00:00|2471.06|2458.06|2423.79|2410.79|2480.29|2467.29|2406.93|2393.93|12852
1621684800000|2021-05-22 12:00:00|2423.73|2410.73|2399.77|2386.77|2460.62|2447.62|2385.97|2372.97|13173
1621688400000|2021-05-22 13:00:00|2399.52|2386.52|2445.8|2432.8|2490.45|2477.45|2390.51|2377.51|13149
1621692000000|2021-05-22 14:00:00|2445.55|2432.55|2371.11|2358.11|2459.5|2446.5|2337.96|2324.96|13332
1621695600000|2021-05-22 15:00:00|2370.84|2357.84|2377.45|2364.45|2482.09|2442.09|2301.7|2288.7|12598
1621699200000|2021-05-22 16:00:00|2376.98|2363.98|2361.68|2348.68|2402.32|2389.32|2335.13|2322.13|12468
1621702800000|2021-05-22 17:00:00|2361.65|2348.65|2296.35|2283.35|2380.03|2367.03|2278.89|2265.89|13131
1621706400000|2021-05-22 18:00:00|2296.31|2283.31|2302.68|2289.68|2311.1|2298.1|2276.35|2263.35|13302
1621710000000|2021-05-22 19:00:00|2302.93|2289.93|2264.71|2251.71|2332.56|2319.56|2262.07|2249.07|13035
1621713600000|2021-05-22 20:00:00|2264.59|2251.59|2364.17|2351.17|2374.54|2361.54|2264.32|2251.32|12881
1621717200000|2021-05-22 21:00:00|2363.79|2350.79|2373.97|2360.97|2386.89|2373.89|2351.36|2338.36|10257
1621720800000|2021-05-22 22:00:00|2374.02|2361.02|2345.42|2332.42|2391.68|2378.68|2324.91|2311.91|13216
1621724400000|2021-05-22 23:00:00|2345.5|2332.5|2303.07|2290.07|2380.22|2367.22|2294|2281|12584
1621728000000|2021-05-23 00:00:00|2302.9|2289.9|2369.36|2356.36|2371.22|2358.22|2262.39|2249.39|13475
1621731600000|2021-05-23 01:00:00|2369.38|2356.38|2350.62|2337.62|2389.11|2376.11|2350.52|2337.52|11953
1621735200000|2021-05-23 02:00:00|2350.53|2337.53|2302.34|2289.34|2363.04|2350.04|2285.5|2272.5|12538
1621738800000|2021-05-23 03:00:00|2302.86|2289.86|2327.39|2314.39|2342.86|2329.86|2290.7|2277.7|12263
1621742400000|2021-05-23 04:00:00|2327.36|2314.36|2293.9|2280.9|2327.36|2314.36|2280.7|2267.7|12514
1621746000000|2021-05-23 05:00:00|2293.88|2280.88|2241.68|2228.68|2293.88|2280.88|2213.04|2200.04|12648
1621749600000|2021-05-23 06:00:00|2241.61|2228.61|2221.38|2208.38|2268.28|2255.28|2201.22|2188.22|13158
1621753200000|2021-05-23 07:00:00|2221.41|2208.41|2165.8|2152.8|2226.41|2213.41|2139|2126|13159
1621756800000|2021-05-23 08:00:00|2165.77|2152.77|2042.56|2029.56|2165.8|2152.8|2009.62|1996.62|13827
1621760400000|2021-05-23 09:00:00|2041.79|2028.79|2041.63|2028.63|2096.94|2083.94|2005.64|1992.64|13840
1621764000000|2021-05-23 10:00:00|2041.58|2028.58|2122.76|2109.76|2182.79|2169.79|2037.04|2024.04|13676
1621767600000|2021-05-23 11:00:00|2123.12|2110.12|2126.99|2113.99|2159.58|2146.58|2092.71|2079.71|13428
1621771200000|2021-05-23 12:00:00|2126.9|2113.9|1945.06|1932.06|2146.9|2133.9|1908.55|1895.55|13857
1621774800000|2021-05-23 13:00:00|1945.14|1932.14|1978.16|1965.16|2044.35|2004.35|1882.84|1869.84|13665
1621778400000|2021-05-23 14:00:00|1978.55|1965.55|1986.98|1973.98|2020.39|2007.39|1919.03|1906.03|13282
1621782000000|2021-05-23 15:00:00|1987.07|1974.07|1933.57|1920.57|1995.58|1982.58|1908.46|1895.46|13696
1621785600000|2021-05-23 16:00:00|1933.53|1920.53|1858.58|1845.58|1958.24|1945.24|1743.27|1730.27|13708
1621789200000|2021-05-23 17:00:00|1858.36|1845.36|1921.31|1908.31|2005.51|1992.51|1854.81|1841.81|13307
1621792800000|2021-05-23 18:00:00|1921.49|1908.49|1908.37|1895.37|1954.96|1941.96|1835.38|1806.98|13123
1621796400000|2021-05-23 19:00:00|1908.47|1895.47|1977.55|1963.05|2003.11|1990.11|1876.04|1836.04|13111
1621800000000|2021-05-23 20:00:00|1977.54|1963.04|2079.9|2065.4|2105.28|2090.78|1977.52|1963.02|13030
1621803600000|2021-05-23 21:00:00|2079.36|2064.86|2104.08|2091.08|2158.76|2144.26|2065.76|2019.26|11346
1621807200000|2021-05-23 22:00:00|2104.19|2091.19|2072.16|2059.16|2156.95|2143.95|2055.82|2042.82|12654
1621810800000|2021-05-23 23:00:00|2071.87|2058.87|2104.29|2091.29|2130.09|2117.09|2071.62|2058.62|12472
1621814400000|2021-05-24 00:00:00|2104.5|2091.5|2140.99|2127.99|2206.09|2193.09|2104.5|2091.5|12503
1621818000000|2021-05-24 01:00:00|2141.01|2128.01|2133.71|2120.71|2157.19|2144.19|2091.59|2078.59|12903
1621821600000|2021-05-24 02:00:00|2133.78|2120.78|2174.18|2161.18|2176.6|2163.6|2101.71|2088.71|12703
1621825200000|2021-05-24 03:00:00|2174.86|2161.86|2150.26|2137.26|2204.21|2191.21|2144.09|2131.09|12495
1621828800000|2021-05-24 04:00:00|2150.45|2137.45|2114.59|2101.59|2164.94|2151.94|2091.97|2078.97|12090
1621832400000|2021-05-24 05:00:00|2114.47|2101.47|2143.5|2130.5|2162.93|2149.93|2107.43|2094.43|11840
1621836000000|2021-05-24 06:00:00|2143.43|2130.43|2193.68|2180.68|2197.23|2184.23|2116.6|2103.6|11747
1621839600000|2021-05-24 07:00:00|2195.16|2182.16|2301.57|2288.57|2304.58|2291.58|2194.89|2181.89|12437
1621843200000|2021-05-24 08:00:00|2301.48|2288.48|2299.38|2286.38|2324.87|2311.87|2253.97|2240.97|12214
1621846800000|2021-05-24 09:00:00|2299.45|2286.45|2240.57|2227.57|2299.88|2286.88|2240.57|2227.57|11805
1621850400000|2021-05-24 10:00:00|2240.6|2227.6|2271.52|2258.52|2285.73|2272.73|2233.64|2220.64|11466
1621854000000|2021-05-24 11:00:00|2271.48|2258.48|2376.85|2363.85|2383.65|2370.65|2266.74|2253.74|12298
1621857600000|2021-05-24 12:00:00|2376.65|2363.65|2433.68|2420.68|2475.86|2462.86|2352.44|2339.44|12777
1621861200000|2021-05-24 13:00:00|2433.61|2420.61|2384.3|2371.3|2449.25|2436.25|2350.9|2337.9|12277
1621864800000|2021-05-24 14:00:00|2384.41|2371.41|2433.73|2420.73|2478.46|2465.46|2384.28|2371.28|12734
1621868400000|2021-05-24 15:00:00|2433.74|2420.74|2520.01|2507.01|2536.21|2523.21|2414.27|2401.27|12323
1621872000000|2021-05-24 16:00:00|2519.56|2506.56|2475.49|2462.49|2566.74|2553.74|2427.51|2414.51|12757
1621875600000|2021-05-24 17:00:00|2475.75|2462.75|2551.44|2538.44|2551.44|2538.44|2445.17|2432.17|12337
1621879200000|2021-05-24 18:00:00|2551.3|2538.3|2563.1|2550.1|2607.01|2594.01|2529.9|2516.9|12337
1621882800000|2021-05-24 19:00:00|2563.19|2550.19|2659.53|2646.53|2669.11|2656.11|2530.88|2517.88|12839
1621886400000|2021-05-24 20:00:00|2659.99|2646.99|2630.25|2617.25|2680.43|2667.43|2572.94|2559.94|12588
1621890000000|2021-05-24 21:00:00|2629.79|2616.79|2602.57|2589.57|2679.62|2666.62|2596.37|2583.37|10873
1621893600000|2021-05-24 22:00:00|2602.51|2589.51|2596.91|2583.91|2654.78|2641.78|2542.57|2529.57|12242
1621897200000|2021-05-24 23:00:00|2597.72|2584.72|2654.43|2641.43|2663.73|2650.73|2585.99|2572.99|12706
1621900800000|2021-05-25 00:00:00|2654.47|2641.47|2722.61|2709.61|2758.49|2745.49|2627.63|2614.63|12793
1621904400000|2021-05-25 01:00:00|2721.72|2708.72|2670.6|2657.6|2745.06|2732.06|2647.39|2634.39|12634
1621908000000|2021-05-25 02:00:00|2670.64|2657.64|2580.22|2567.22|2684.87|2671.87|2571.76|2558.76|12493
1621911600000|2021-05-25 03:00:00|2579.59|2566.59|2593.42|2580.42|2601.05|2588.05|2546.73|2533.73|12631
1621915200000|2021-05-25 04:00:00|2593.44|2580.44|2598.62|2585.62|2623.03|2610.03|2531.14|2518.14|12631
1621918800000|2021-05-25 05:00:00|2598.64|2585.64|2602.39|2589.39|2606.08|2593.08|2554.22|2541.22|12444
1621922400000|2021-05-25 06:00:00|2602.35|2589.35|2668.14|2655.14|2685.45|2672.45|2574.89|2561.89|12496
1621926000000|2021-05-25 07:00:00|2668.02|2655.02|2670.98|2657.98|2689.25|2676.25|2635.17|2622.17|12070
1621929600000|2021-05-25 08:00:00|2670.95|2657.95|2592.55|2579.55|2682.13|2669.13|2579.3|2566.3|11785
1621933200000|2021-05-25 09:00:00|2592.5|2579.5|2570.41|2557.41|2601.01|2588.01|2540.09|2527.09|11729
1621936800000|2021-05-25 10:00:00|2570.14|2557.14|2448.52|2435.52|2570.19|2557.19|2395.69|2382.69|12739
1621940400000|2021-05-25 11:00:00|2448.57|2435.57|2400.42|2387.42|2487.01|2474.01|2398.46|2385.46|13001
1621944000000|2021-05-25 12:00:00|2401.03|2388.03|2467.56|2454.56|2473.12|2460.12|2394.55|2381.55|12962
1621947600000|2021-05-25 13:00:00|2467.35|2454.35|2546.08|2533.08|2572.21|2559.21|2464.43|2451.43|10885
1621951200000|2021-05-25 14:00:00|2546.14|2533.14|2598.41|2585.41|2659.35|2646.35|2539.06|2526.06|12162
1621954800000|2021-05-25 15:00:00|2598.12|2585.12|2616.42|2603.42|2641.8|2628.8|2544.45|2531.45|13052
1621958400000|2021-05-25 16:00:00|2616.38|2603.38|2581.48|2568.48|2619.49|2606.49|2556.82|2543.82|12883
1621962000000|2021-05-25 17:00:00|2581.7|2568.7|2593.44|2580.44|2606.42|2593.42|2532.08|2519.08|12523
1621965600000|2021-05-25 18:00:00|2593.47|2580.47|2586.45|2573.45|2628.57|2615.57|2576.7|2563.7|11710
1621969200000|2021-05-25 19:00:00|2586.48|2573.48|2520.77|2507.77|2601.37|2588.37|2499.16|2486.16|12735
1621972800000|2021-05-25 20:00:00|2520.4|2507.4|2561.81|2548.81|2576.87|2563.87|2517.23|2504.23|11973
1621976400000|2021-05-25 21:00:00|2561.59|2548.59|2622.73|2609.73|2629.86|2616.86|2539.14|2526.14|10030
1621980000000|2021-05-25 22:00:00|2622.65|2609.65|2721.29|2708.29|2740.59|2727.59|2616.33|2603.33|12726
1621983600000|2021-05-25 23:00:00|2721.3|2708.3|2713.82|2700.82|2725.24|2712.24|2674.7|2661.7|11832
1621987200000|2021-05-26 00:00:00|2713.8|2700.8|2690.78|2677.78|2743.3|2730.3|2653.54|2640.54|12553
1621990800000|2021-05-26 01:00:00|2690.79|2677.79|2770.11|2757.11|2775.28|2762.28|2690.79|2677.79|12047
1621994400000|2021-05-26 02:00:00|2770.14|2757.14|2804.95|2791.95|2852.46|2839.46|2765.03|2752.03|12508
1621998000000|2021-05-26 03:00:00|2805|2792|2849.69|2836.69|2854|2841|2796.84|2783.84|11290
1622001600000|2021-05-26 04:00:00|2849.74|2836.74|2823.66|2810.66|2857.32|2844.32|2783.77|2770.77|11110
1622005200000|2021-05-26 05:00:00|2823.76|2810.76|2808.97|2795.97|2849.05|2836.05|2802.56|2789.56|10501
1622008800000|2021-05-26 06:00:00|2809.06|2796.06|2888.36|2875.36|2905.99|2892.99|2796.24|2783.24|11550
1622012400000|2021-05-26 07:00:00|2888.27|2875.27|2900.95|2887.95|2903.34|2890.34|2867.34|2854.34|10207
1622016000000|2021-05-26 08:00:00|2899.79|2886.79|2850.98|2837.98|2919.36|2906.36|2828.31|2815.31|11534
1622019600000|2021-05-26 09:00:00|2851|2838|2853.03|2840.03|2879.2|2866.2|2841.93|2828.93|10693
1622023200000|2021-05-26 10:00:00|2853.09|2840.09|2831.62|2818.62|2863.21|2850.21|2787.5|2774.5|11718
1622026800000|2021-05-26 11:00:00|2831.81|2818.81|2842.19|2829.19|2850.65|2837.65|2802.96|2789.96|10513
1622030400000|2021-05-26 12:00:00|2842.2|2829.2|2861.84|2848.84|2875.22|2862.22|2833.22|2820.22|10085
1622034000000|2021-05-26 13:00:00|2861.73|2848.73|2714.78|2701.78|2861.73|2848.73|2712.26|2699.26|10358
1622037600000|2021-05-26 14:00:00|2713.94|2700.94|2762.12|2749.12|2785.97|2772.97|2699.4|2686.4|11556
1622041200000|2021-05-26 15:00:00|2762.08|2749.08|2753.57|2740.57|2771.05|2758.05|2712.04|2699.04|11668
1622044800000|2021-05-26 16:00:00|2753.56|2740.56|2713.84|2700.84|2799.4|2786.4|2713.67|2700.67|11840
1622048400000|2021-05-26 17:00:00|2713.93|2700.93|2749.83|2736.83|2752.97|2739.97|2677.46|2664.46|11051
1622052000000|2021-05-26 18:00:00|2749.87|2736.87|2759.41|2746.41|2764.07|2751.07|2714.42|2701.42|11417
1622055600000|2021-05-26 19:00:00|2759.64|2746.64|2750.46|2737.46|2760.69|2747.69|2691.75|2678.75|11507
1622059200000|2021-05-26 20:00:00|2750|2737|2804.46|2791.46|2815.39|2802.39|2733.05|2720.05|10730
1622062800000|2021-05-26 21:00:00|2804.35|2791.35|2821.03|2808.03|2836.8|2823.8|2785.61|2772.61|9081
1622066400000|2021-05-26 22:00:00|2821.19|2808.19|2849.41|2836.41|2850.65|2837.65|2808.81|2795.81|9610
1622070000000|2021-05-26 23:00:00|2849.65|2836.65|2894.78|2881.78|2896.12|2883.12|2826.47|2813.47|10235
1622073600000|2021-05-27 00:00:00|2894.75|2881.75|2821.77|2808.77|2897.12|2884.12|2792.08|2779.08|10676
1622077200000|2021-05-27 01:00:00|2821.83|2808.83|2697.72|2684.72|2827.52|2814.52|2679.2|2666.2|11744
1622080800000|2021-05-27 02:00:00|2697.52|2684.52|2723.01|2710.01|2741.57|2728.57|2682.4|2669.4|11529
1622084400000|2021-05-27 03:00:00|2722.06|2709.06|2688.41|2675.41|2722.86|2709.86|2647.69|2634.69|11066
1622088000000|2021-05-27 04:00:00|2688.45|2675.45|2713.25|2700.25|2713.8|2700.8|2659.38|2646.38|10570
1622091600000|2021-05-27 05:00:00|2713.28|2700.28|2743.75|2730.75|2745.31|2732.31|2671.63|2658.63|10080
1622095200000|2021-05-27 06:00:00|2743.79|2730.79|2763.79|2750.79|2767.61|2754.61|2716.5|2703.5|8879
1622098800000|2021-05-27 07:00:00|2763.91|2750.91|2743.51|2730.51|2765.05|2752.05|2728.25|2715.25|7994
1622102400000|2021-05-27 08:00:00|2743.52|2730.52|2770.18|2757.18|2785.9|2772.9|2695.61|2682.61|9678
1622106000000|2021-05-27 09:00:00|2770.08|2757.08|2798.73|2785.73|2819.49|2806.49|2768.91|2755.91|8441
1622109600000|2021-05-27 10:00:00|2798.7|2785.7|2787.58|2774.58|2818.9|2805.9|2778.51|2765.51|7338
1622113200000|2021-05-27 11:00:00|2787.35|2774.35|2837.79|2824.79|2847.64|2834.64|2786.64|2773.64|8889
1622116800000|2021-05-27 12:00:00|2837.42|2824.42|2791.24|2778.24|2851.93|2838.93|2787.64|2774.64|3283
1622120400000|2021-05-27 13:00:00|2791.5|2778.5|2834.98|2821.98|2873.33|2860.33|2791.24|2778.24|7936
1622124000000|2021-05-27 14:00:00|2835|2822|2853.44|2840.44|2874.47|2861.47|2835|2822|8601
1622127600000|2021-05-27 15:00:00|2853.43|2840.43|2813.24|2800.24|2858.92|2845.92|2799.77|2786.77|9340
1622131200000|2021-05-27 16:00:00|2813.31|2800.31|2774.83|2761.83|2822.25|2809.25|2766.51|2753.51|10129
1622134800000|2021-05-27 17:00:00|2773.6|2760.6|2794.8|2781.8|2806.09|2793.09|2771.08|2758.08|8730
1622138400000|2021-05-27 18:00:00|2794.84|2781.84|2797.39|2784.39|2802.53|2789.53|2775.08|2762.08|8386
1622142000000|2021-05-27 19:00:00|2797.49|2784.49|2767|2754|2798.99|2785.99|2745.33|2732.33|9484
1622145600000|2021-05-27 20:00:00|2767.46|2754.46|2728.98|2715.98|2768.9|2755.9|2728.09|2715.09|9091
1622149200000|2021-05-27 21:00:00|2728.92|2715.92|2789.23|2776.23|2794.7|2781.7|2711.39|2698.39|7774
1622152800000|2021-05-27 22:00:00|2789.17|2776.17|2762.5|2749.5|2801.8|2788.8|2753.8|2740.8|9999
1622156400000|2021-05-27 23:00:00|2763.11|2750.11|2749.17|2736.17|2783.66|2770.66|2729.08|2716.08|8964
1622160000000|2021-05-28 00:00:00|2749.47|2736.47|2714.43|2701.43|2767.84|2754.84|2709.96|2696.96|9461
1622163600000|2021-05-28 01:00:00|2713.13|2700.13|2717.42|2704.42|2723.74|2710.74|2678.15|2665.15|9634
1622167200000|2021-05-28 02:00:00|2717.4|2704.4|2736.62|2723.62|2740.33|2727.33|2707.28|2694.28|7730
1622170800000|2021-05-28 03:00:00|2736.75|2723.75|2724.94|2711.94|2736.75|2723.75|2705.63|2692.63|8835
1622174400000|2021-05-28 04:00:00|2724.86|2711.86|2665.85|2652.85|2725.6|2712.6|2659.61|2646.61|9415
1622178000000|2021-05-28 05:00:00|2666.28|2653.28|2583.49|2570.49|2684.91|2671.91|2566.78|2553.78|9440
1622181600000|2021-05-28 06:00:00|2583.07|2570.07|2559.93|2546.93|2595.48|2582.48|2522.97|2509.97|10435
1622185200000|2021-05-28 07:00:00|2559.25|2546.25|2573.86|2560.86|2595.72|2582.72|2532.12|2519.12|8856
1622188800000|2021-05-28 08:00:00|2573.4|2560.4|2513.03|2500.03|2588.66|2575.66|2495.88|2482.88|8379
1622192400000|2021-05-28 09:00:00|2512.37|2499.37|2501.54|2488.54|2518.39|2505.39|2444.44|2431.44|11403
1622196000000|2021-05-28 10:00:00|2501.58|2488.58|2506.63|2493.63|2526.36|2513.36|2474.79|2461.79|11269
1622199600000|2021-05-28 11:00:00|2506.34|2493.34|2443.3|2430.3|2526.28|2513.28|2428.16|2415.16|11522
1622203200000|2021-05-28 12:00:00|2443.32|2430.32|2572|2559|2581.41|2568.41|2429.68|2416.68|11874
1622206800000|2021-05-28 13:00:00|2572.31|2559.31|2596.38|2583.38|2623.98|2610.98|2571.86|2558.86|10568
1622210400000|2021-05-28 14:00:00|2596.32|2583.32|2556.9|2543.9|2598.32|2585.32|2549.31|2536.31|10788
1622214000000|2021-05-28 15:00:00|2556.89|2543.89|2566.13|2553.13|2586.88|2573.88|2539.58|2526.58|10308
1622217600000|2021-05-28 16:00:00|2566.51|2553.51|2481.48|2468.48|2579.18|2566.18|2481.43|2468.43|11720
1622221200000|2021-05-28 17:00:00|2482.07|2469.07|2507.39|2494.39|2517.91|2504.91|2469.47|2456.47|11512
1622224800000|2021-05-28 18:00:00|2507.7|2494.7|2530.38|2517.38|2551.79|2538.79|2479.77|2466.77|10812
1622228400000|2021-05-28 19:00:00|2530.43|2517.43|2504.88|2491.88|2560.52|2547.52|2500.7|2487.7|10834
1622232000000|2021-05-28 20:00:00|2505.41|2492.41|2430.63|2417.63|2530.85|2517.85|2427.09|2414.09|10644
1622271600000|2021-05-29 07:00:00|2532.57|2519.57|2496.09|2483.09|2538.74|2525.74|2489.73|2476.73|11196
1622275200000|2021-05-29 08:00:00|2496.03|2483.03|2458.87|2445.87|2502.48|2489.48|2448.29|2435.29|12950
1622278800000|2021-05-29 09:00:00|2458.61|2445.61|2443.09|2430.09|2467.3|2454.3|2400.44|2387.44|13595
1622282400000|2021-05-29 10:00:00|2443.08|2430.08|2427.6|2414.6|2452.38|2439.38|2419.79|2406.79|13449
1622286000000|2021-05-29 11:00:00|2427.84|2414.84|2459.11|2446.11|2470.2|2457.2|2386.63|2373.63|13525
1622289600000|2021-05-29 12:00:00|2458.98|2445.98|2398.67|2385.67|2459.42|2446.42|2387.3|2374.3|13508
1622293200000|2021-05-29 13:00:00|2398.73|2385.73|2402.04|2389.04|2409.55|2396.55|2355.14|2342.14|13651
1622296800000|2021-05-29 14:00:00|2402|2389|2377.71|2364.71|2430.46|2417.46|2361.87|2348.87|13571
1622300400000|2021-05-29 15:00:00|2377.66|2364.66|2335.35|2322.35|2378|2365|2294.98|2281.98|13756
1622304000000|2021-05-29 16:00:00|2335.54|2322.54|2379.04|2366.04|2392.4|2379.4|2302.33|2289.33|13547
1622307600000|2021-05-29 17:00:00|2378.78|2365.78|2276.64|2263.64|2379.01|2366.01|2267.08|2254.08|13474
1622311200000|2021-05-29 18:00:00|2276.63|2263.63|2279.6|2266.6|2295.38|2282.38|2248.61|2235.61|13365
1622314800000|2021-05-29 19:00:00|2279.63|2266.63|2254.5|2241.5|2292.02|2279.02|2227.05|2214.05|13312
1622318400000|2021-05-29 20:00:00|2254.32|2241.32|2244.71|2231.71|2279.23|2266.23|2214.41|2201.41|13207
1622322000000|2021-05-29 21:00:00|2244.67|2231.67|2285.82|2272.82|2286.44|2273.44|2233.05|2220.05|11876
1622325600000|2021-05-29 22:00:00|2285.87|2272.87|2278.98|2265.98|2295.67|2282.67|2261.43|2248.43|12691
1622329200000|2021-05-29 23:00:00|2278.91|2265.91|2284.35|2271.35|2328.49|2315.49|2254.02|2241.02|13219
1622332800000|2021-05-30 00:00:00|2284.47|2271.47|2235.52|2222.52|2288.61|2275.61|2189.34|2176.34|13366
1622336400000|2021-05-30 01:00:00|2235.43|2222.43|2231.22|2218.22|2254.01|2241.01|2201.41|2188.41|12979
1622340000000|2021-05-30 02:00:00|2231.25|2218.25|2286.85|2273.85|2287.76|2274.76|2221.14|2208.14|12559
1622343600000|2021-05-30 03:00:00|2286.93|2273.93|2302.02|2289.02|2315.87|2302.87|2273.43|2260.43|12383
1622347200000|2021-05-30 04:00:00|2301.93|2288.93|2304.09|2291.09|2323.95|2310.95|2282.97|2269.97|12533
1622350800000|2021-05-30 05:00:00|2304.07|2291.07|2377.27|2364.27|2389.96|2376.96|2304.06|2291.06|12763
1622354400000|2021-05-30 06:00:00|2377.36|2364.36|2433.18|2420.18|2442.88|2429.88|2377.36|2364.36|12966
1622358000000|2021-05-30 07:00:00|2433.17|2420.17|2460|2447|2468.52|2455.52|2414.64|2401.64|12567
1622361600000|2021-05-30 08:00:00|2460.02|2447.02|2425.49|2412.49|2478.68|2465.68|2421.71|2408.71|12185
1622365200000|2021-05-30 09:00:00|2425.43|2412.43|2430.58|2417.58|2448.52|2435.52|2415.45|2402.45|11801
1622368800000|2021-05-30 10:00:00|2430.57|2417.57|2406.36|2393.36|2439.15|2426.15|2396.48|2383.48|12137
1622372400000|2021-05-30 11:00:00|2406.38|2393.38|2466.5|2453.5|2467.63|2454.63|2397.55|2384.55|12291
1622376000000|2021-05-30 12:00:00|2466.51|2453.51|2395.18|2382.18|2473.65|2460.65|2372.9|2359.9|12812
1622379600000|2021-05-30 13:00:00|2395.08|2382.08|2396.16|2383.16|2411.6|2398.6|2379.89|2366.89|12480
1622383200000|2021-05-30 14:00:00|2396.18|2383.18|2359.96|2346.96|2400.02|2387.02|2347.18|2334.18|11992
1622386800000|2021-05-30 15:00:00|2359.87|2346.87|2389.8|2376.8|2390.97|2377.97|2357.27|2344.27|11564
1622390400000|2021-05-30 16:00:00|2389.75|2376.75|2414.97|2401.97|2432.42|2419.42|2371.26|2358.26|12336
1622394000000|2021-05-30 17:00:00|2415.07|2402.07|2427.11|2414.11|2443.32|2430.32|2414.26|2401.26|12205
1622397600000|2021-05-30 18:00:00|2427.12|2414.12|2463.74|2450.74|2471.24|2458.24|2426.61|2413.61|11741
1622401200000|2021-05-30 19:00:00|2463.7|2450.7|2449.66|2435.16|2470.25|2457.25|2442.14|2429.14|11041
1622404800000|2021-05-30 20:00:00|2449.67|2435.17|2444.93|2430.43|2466.79|2452.29|2429.52|2415.02|11904
1622408400000|2021-05-30 21:00:00|2444.79|2430.29|2427.62|2414.62|2455.77|2442.77|2427.6|2414.6|9281
1622412000000|2021-05-30 22:00:00|2427.63|2414.63|2416.1|2403.1|2438.38|2425.38|2403.98|2390.98|9435
1622415600000|2021-05-30 23:00:00|2416.27|2403.27|2392.78|2379.78|2426.02|2413.02|2386.53|2373.53|11641
1622419200000|2021-05-31 00:00:00|2392.93|2379.93|2361.7|2348.7|2420.54|2407.54|2358.27|2345.27|12449
1622422800000|2021-05-31 01:00:00|2361.71|2348.71|2309.17|2296.17|2370.44|2357.44|2303.98|2290.98|12603
1622426400000|2021-05-31 02:00:00|2309.54|2296.54|2317.28|2304.28|2342.77|2329.77|2292.23|2279.23|12452
1622430000000|2021-05-31 03:00:00|2317.32|2304.32|2309.63|2296.63|2327.94|2314.94|2281.24|2268.24|12997
1622433600000|2021-05-31 04:00:00|2309.56|2296.56|2319.06|2306.06|2326.05|2313.05|2290.25|2277.25|12565
1622437200000|2021-05-31 05:00:00|2319.08|2306.08|2326.84|2313.84|2346.93|2333.93|2305.28|2292.28|11919
1622440800000|2021-05-31 06:00:00|2326.82|2313.82|2398.22|2385.22|2399.48|2386.48|2325.8|2312.8|12435
1622444400000|2021-05-31 07:00:00|2398.07|2385.07|2457.73|2444.73|2461.71|2448.71|2393.46|2380.46|12699
1622448000000|2021-05-31 08:00:00|2457.77|2444.77|2500.45|2487.45|2511.76|2498.76|2432.92|2419.92|12478
1622451600000|2021-05-31 09:00:00|2500.61|2487.61|2494.31|2481.31|2528.1|2515.1|2491.47|2478.47|12287
1622455200000|2021-05-31 10:00:00|2494.26|2481.26|2562.28|2549.28|2570.48|2557.48|2493.65|2480.65|12550
1622458800000|2021-05-31 11:00:00|2562.24|2549.24|2559.68|2546.68|2591.54|2578.54|2553.26|2540.26|12279
1622462400000|2021-05-31 12:00:00|2559.72|2546.72|2540.37|2527.37|2589.74|2576.74|2526.96|2513.96|12676
1622466000000|2021-05-31 13:00:00|2540.45|2527.45|2536.78|2523.78|2581.31|2568.31|2530.82|2517.82|13061
1622469600000|2021-05-31 14:00:00|2536.86|2523.86|2550.01|2537.01|2560.78|2547.78|2518.34|2505.34|12816
1622473200000|2021-05-31 15:00:00|2549.84|2536.84|2643.62|2630.62|2648.63|2635.63|2549.81|2536.81|12638
1622476800000|2021-05-31 16:00:00|2643.36|2630.36|2643.01|2630.01|2684|2671|2629.76|2616.76|13081
1622480400000|2021-05-31 17:00:00|2642.74|2629.74|2623.5|2610.5|2645.2|2632.2|2591.89|2578.89|12589
1622484000000|2021-05-31 18:00:00|2623.49|2610.49|2600.41|2587.41|2626.56|2613.56|2582.3|2569.3|11905
1622487600000|2021-05-31 19:00:00|2600.59|2587.59|2633.48|2620.48|2634.53|2621.53|2595.99|2582.99|11637
1622491200000|2021-05-31 20:00:00|2633.5|2620.5|2605.75|2592.75|2651.55|2638.55|2601.18|2588.18|11848
1622494800000|2021-05-31 21:00:00|2605.63|2592.63|2634.92|2621.92|2637.87|2624.87|2603.42|2590.42|9560
1622498400000|2021-05-31 22:00:00|2634.85|2621.85|2652.64|2639.64|2677.9|2664.9|2628.62|2615.62|12275
1622502000000|2021-05-31 23:00:00|2652.85|2639.85|2712.84|2699.84|2724.98|2711.98|2647.74|2634.74|12348
1622505600000|2021-06-01 00:00:00|2713.35|2700.35|2738.23|2725.23|2746.7|2733.7|2698.44|2685.44|12067
1622509200000|2021-06-01 01:00:00|2738.24|2725.24|2667.28|2654.28|2738.35|2725.35|2663.64|2650.64|12019
1622512800000|2021-06-01 02:00:00|2667.45|2654.45|2651.31|2638.31|2682.19|2669.19|2622.83|2609.83|12174
1622516400000|2021-06-01 03:00:00|2651.29|2638.29|2637.43|2624.43|2684.78|2671.78|2620.19|2607.19|11190
1622520000000|2021-06-01 04:00:00|2637.41|2624.41|2643.44|2630.44|2665.21|2652.21|2622.56|2609.56|10919
1622523600000|2021-06-01 05:00:00|2643.38|2630.38|2705.34|2692.34|2719.38|2706.38|2640.24|2627.24|10447
1622527200000|2021-06-01 06:00:00|2705.92|2692.92|2664.62|2651.62|2709.77|2696.77|2647.66|2634.66|11447
1622530800000|2021-06-01 07:00:00|2664.55|2651.55|2659.39|2646.39|2685.54|2672.54|2638.17|2625.17|11655
1622534400000|2021-06-01 08:00:00|2659.38|2646.38|2581.43|2568.43|2676.85|2663.85|2557.52|2544.52|12063
1622538000000|2021-06-01 09:00:00|2581.34|2568.34|2580.8|2567.8|2603.86|2590.86|2555.02|2542.02|11502
1622541600000|2021-06-01 10:00:00|2580.83|2567.83|2617.98|2604.98|2631.24|2618.24|2565.96|2552.96|11595
1622545200000|2021-06-01 11:00:00|2617.73|2604.73|2629.6|2616.6|2643.46|2630.46|2600.74|2587.74|11407
1622548800000|2021-06-01 12:00:00|2629.65|2616.65|2563.74|2550.74|2629.96|2616.96|2561.16|2548.16|12185
1622552400000|2021-06-01 13:00:00|2563.66|2550.66|2640.39|2627.39|2668.95|2655.95|2535.54|2522.54|12808
1622556000000|2021-06-01 14:00:00|2640.3|2627.3|2597.82|2584.82|2649.9|2636.9|2582.81|2569.81|12897
1622559600000|2021-06-01 15:00:00|2597.8|2584.8|2574.68|2561.68|2597.8|2584.8|2557.89|2544.89|12663
1622563200000|2021-06-01 16:00:00|2574.77|2561.77|2549.06|2536.06|2592.15|2579.15|2538.83|2525.83|12749
1622566800000|2021-06-01 17:00:00|2548.77|2535.77|2564.14|2551.14|2568.66|2555.66|2535.41|2522.41|11987
1622570400000|2021-06-01 18:00:00|2564.29|2551.29|2582.96|2569.96|2589.44|2576.44|2561.51|2548.51|11044
1622574000000|2021-06-01 19:00:00|2583.19|2570.19|2549.26|2536.26|2583.34|2570.34|2534.88|2521.88|11210
1622577600000|2021-06-01 20:00:00|2549.52|2536.52|2584.87|2571.87|2587.09|2574.09|2542.98|2529.98|11309
1622581200000|2021-06-01 21:00:00|2584.93|2571.93|2605.84|2592.84|2605.84|2592.84|2567.41|2554.41|9844
1622584800000|2021-06-01 22:00:00|2605.59|2592.59|2591.54|2578.54|2621.7|2608.7|2580.15|2567.15|11461
1622588400000|2021-06-01 23:00:00|2591.57|2578.57|2640.63|2627.63|2654.57|2641.57|2591.57|2578.57|11476
1622592000000|2021-06-02 00:00:00|2640.64|2627.64|2592.33|2579.33|2655.12|2642.12|2588.34|2575.34|12107
1622595600000|2021-06-02 01:00:00|2592.41|2579.41|2596.22|2583.22|2605.25|2592.25|2559.39|2546.39|11623
1622599200000|2021-06-02 02:00:00|2596.47|2583.47|2600.13|2587.13|2625.48|2612.48|2582.31|2569.31|11310
1622602800000|2021-06-02 03:00:00|2600.09|2587.09|2622.58|2609.58|2648.78|2635.78|2599.13|2586.13|11435
1622606400000|2021-06-02 04:00:00|2622.32|2609.32|2630.61|2617.61|2651.9|2638.9|2622.21|2609.21|11052
1622610000000|2021-06-02 05:00:00|2630.62|2617.62|2645.52|2632.52|2652.26|2639.26|2615.39|2602.39|10912
1622613600000|2021-06-02 06:00:00|2645.48|2632.48|2640.45|2627.45|2664.16|2651.16|2636.01|2623.01|10682
1622617200000|2021-06-02 07:00:00|2640.51|2627.51|2698.86|2685.86|2715.37|2702.37|2639.7|2626.7|11517
1622620800000|2021-06-02 08:00:00|2698.87|2685.87|2720.2|2707.2|2721.03|2708.03|2682.53|2669.53|11033
1622624400000|2021-06-02 09:00:00|2720.41|2707.41|2691.56|2678.56|2726.44|2713.44|2689.61|2676.61|10963
1622628000000|2021-06-02 10:00:00|2691.57|2678.57|2688.76|2675.76|2709.25|2696.25|2678.19|2665.19|10941
1622631600000|2021-06-02 11:00:00|2688.91|2675.91|2701.6|2688.6|2711.11|2698.11|2668.08|2655.08|11873
1622635200000|2021-06-02 12:00:00|2701.49|2688.49|2708.39|2695.39|2722.96|2709.96|2699.33|2686.33|11136
1622638800000|2021-06-02 13:00:00|2708.35|2695.35|2739.2|2726.2|2756.61|2743.61|2688.23|2675.23|11483
1622642400000|2021-06-02 14:00:00|2739.19|2726.19|2774.2|2761.2|2785.43|2772.43|2726.74|2713.74|12045
1622646000000|2021-06-02 15:00:00|2774.26|2761.26|2796.74|2783.74|2805.38|2792.38|2774.26|2761.26|11530
1622649600000|2021-06-02 16:00:00|2796.9|2783.9|2766.76|2753.76|2808.52|2795.52|2753.43|2740.43|12034
1622653200000|2021-06-02 17:00:00|2766.8|2753.8|2776.36|2763.36|2779.07|2766.07|2747.72|2734.72|10861
1622656800000|2021-06-02 18:00:00|2776.34|2763.34|2778.63|2765.63|2782.29|2769.29|2757.49|2744.49|11119
1622660400000|2021-06-02 19:00:00|2778.67|2765.67|2764.67|2751.67|2779.15|2766.15|2757.64|2744.64|9399
1622664000000|2021-06-02 20:00:00|2764.84|2751.84|2729.5|2716.5|2769.77|2756.77|2723.54|2710.54|10601
1622667600000|2021-06-02 21:00:00|2729.36|2716.36|2726.54|2713.54|2744.36|2731.36|2720.67|2707.67|9288
1622671200000|2021-06-02 22:00:00|2726.31|2713.31|2704.31|2691.31|2736.75|2723.75|2680.96|2667.96|11686
1622674800000|2021-06-02 23:00:00|2704.3|2691.3|2712.39|2699.39|2728.57|2715.57|2695.69|2682.69|10827
1622678400000|2021-06-03 00:00:00|2712.34|2699.34|2712.92|2699.92|2732.88|2719.88|2691.6|2678.6|12334
1622682000000|2021-06-03 01:00:00|2712.52|2699.52|2679.14|2666.14|2725.31|2712.31|2675.05|2662.05|11007
1622685600000|2021-06-03 02:00:00|2679.06|2666.06|2703.66|2690.66|2706.94|2693.94|2669.94|2656.94|11286
1622689200000|2021-06-03 03:00:00|2703.91|2690.91|2732.14|2719.14|2734.04|2721.04|2696.07|2683.07|10711
1622692800000|2021-06-03 04:00:00|2732.16|2719.16|2772.49|2759.49|2779.63|2766.63|2730.86|2717.86|10899
1622696400000|2021-06-03 05:00:00|2772.67|2759.67|2823.63|2810.63|2831.68|2818.68|2772.67|2759.67|11729
1622700000000|2021-06-03 06:00:00|2823.57|2810.57|2854.39|2841.39|2855.28|2842.28|2802.7|2789.7|11315
1622703600000|2021-06-03 07:00:00|2854.2|2841.2|2826.9|2813.9|2855.65|2842.65|2814.9|2801.9|10701
1622707200000|2021-06-03 08:00:00|2826.86|2813.86|2842.34|2829.34|2856.43|2843.43|2815.54|2802.54|10336
1622710800000|2021-06-03 09:00:00|2842.31|2829.31|2880.76|2867.76|2881.62|2868.62|2835.03|2822.03|11099
1622714400000|2021-06-03 10:00:00|2880.75|2867.75|2881.81|2868.81|2895.79|2882.79|2869.42|2856.42|9358
1622718000000|2021-06-03 11:00:00|2881.7|2868.7|2812.83|2799.83|2886.46|2873.46|2808.76|2795.76|11101
1622721600000|2021-06-03 12:00:00|2812.9|2799.9|2834.31|2821.31|2843.78|2830.78|2778.81|2765.81|10425
1622725200000|2021-06-03 13:00:00|2834.16|2821.16|2785.08|2772.08|2851.43|2838.43|2770.84|2757.84|10393
1622728800000|2021-06-03 14:00:00|2785.09|2772.09|2800.2|2787.2|2809.81|2796.81|2774.42|2761.42|11686
1622732400000|2021-06-03 15:00:00|2800.19|2787.19|2796.76|2783.76|2823.49|2810.49|2783.75|2770.75|10432
1622736000000|2021-06-03 16:00:00|2796.66|2783.66|2839.5|2826.5|2846.12|2833.12|2787.2|2774.2|10947
1622739600000|2021-06-03 17:00:00|2839.58|2826.58|2829.77|2816.77|2856.65|2843.65|2828.11|2815.11|10674
1622743200000|2021-06-03 18:00:00|2829.71|2816.71|2797.81|2784.81|2842.43|2829.43|2794.65|2781.65|10277
1622746800000|2021-06-03 19:00:00|2797.61|2784.61|2800.09|2787.09|2810.99|2797.99|2790.92|2777.92|11017
1622750400000|2021-06-03 20:00:00|2800.12|2787.12|2828.82|2815.82|2829.69|2816.69|2796.18|2783.18|9839
1622754000000|2021-06-03 21:00:00|2828.83|2815.83|2824.79|2811.79|2853.35|2840.35|2817.98|2804.98|10353
1622757600000|2021-06-03 22:00:00|2824.83|2811.83|2840.76|2827.76|2856.1|2843.1|2821.99|2808.99|11787
1622761200000|2021-06-03 23:00:00|2840.9|2827.9|2862.25|2849.25|2878.89|2865.89|2830.72|2817.72|10709
1622764800000|2021-06-04 00:00:00|2862.28|2849.28|2815.89|2802.89|2865.24|2852.24|2800.84|2787.84|11129
1622768400000|2021-06-04 01:00:00|2815.9|2802.9|2744.27|2731.27|2817.09|2804.09|2707.38|2694.38|12106
1622772000000|2021-06-04 02:00:00|2744.44|2731.44|2741.23|2728.23|2744.44|2731.44|2690.24|2677.24|9817
1622775600000|2021-06-04 03:00:00|2741.19|2728.19|2760.43|2747.43|2772.48|2759.48|2725.59|2712.59|8444
1622779200000|2021-06-04 04:00:00|2760.55|2747.55|2728.08|2715.08|2770.46|2757.46|2724.56|2711.56|8181
1622782800000|2021-06-04 05:00:00|2727.93|2714.93|2663.73|2650.73|2743.04|2730.04|2653.74|2640.74|10419
1622786400000|2021-06-04 06:00:00|2663.25|2650.25|2633.4|2620.4|2686.79|2673.79|2618.51|2605.51|7427
1622790000000|2021-06-04 07:00:00|2633.47|2620.47|2625.63|2612.63|2650.32|2637.32|2594.7|2581.7|7535
1622793600000|2021-06-04 08:00:00|2626.14|2613.14|2629.92|2616.92|2650.24|2637.24|2595.75|2582.75|6402
1622797200000|2021-06-04 09:00:00|2630.1|2617.1|2658.71|2645.71|2658.71|2645.71|2602.05|2589.05|6488
1622800800000|2021-06-04 10:00:00|2659.12|2646.12|2629.9|2616.9|2672.89|2659.89|2629.89|2616.89|5962
1622804400000|2021-06-04 11:00:00|2629.88|2616.88|2631.59|2618.59|2646.43|2633.43|2618.77|2605.77|6524
1622808000000|2021-06-04 12:00:00|2631.62|2618.62|2650.31|2637.31|2664.11|2651.11|2558.68|2545.68|7293
1622811600000|2021-06-04 13:00:00|2650.32|2637.32|2661.24|2648.24|2679.88|2666.88|2638.38|2625.38|4938
1622815200000|2021-06-04 14:00:00|2661.5|2648.5|2652.9|2639.9|2665.33|2652.33|2612.09|2599.09|6425
1622818800000|2021-06-04 15:00:00|2652.88|2639.88|2667.15|2654.15|2672.17|2659.17|2642.63|2629.63|4635
1622822400000|2021-06-04 16:00:00|2667.25|2654.25|2671.58|2658.58|2689.81|2676.81|2661.04|2648.04|4432
1622826000000|2021-06-04 17:00:00|2671.5|2658.5|2698.93|2685.93|2720.09|2707.09|2659.23|2646.23|3640
1622829600000|2021-06-04 18:00:00|2698.94|2685.94|2711.17|2698.17|2715.03|2702.03|2686.6|2673.6|3467
1622833200000|2021-06-04 19:00:00|2711.16|2698.16|2691.73|2678.73|2719.8|2706.8|2679.46|2666.46|3946
1622836800000|2021-06-04 20:00:00|2691.37|2678.37|2706.92|2693.92|2718.13|2705.13|2691.37|2678.37|5223
1622876400000|2021-06-05 07:00:00|2787.87|2774.87|2788.8|2775.8|2819.84|2806.84|2785.57|2772.57|11257
1622880000000|2021-06-05 08:00:00|2788.93|2775.93|2816.35|2803.35|2820.89|2807.89|2778.85|2765.85|11780
1622883600000|2021-06-05 09:00:00|2816.29|2803.29|2713.79|2700.79|2823.59|2810.59|2666.75|2653.75|12085
1622887200000|2021-06-05 10:00:00|2713.77|2700.77|2716.1|2703.1|2736.36|2723.36|2689.79|2676.79|12864
1622890800000|2021-06-05 11:00:00|2716.07|2703.07|2647.28|2634.28|2723.1|2710.1|2633.14|2620.14|13056
1622894400000|2021-06-05 12:00:00|2647.36|2634.36|2649.69|2636.69|2669.85|2656.85|2608.19|2595.19|12845
1622898000000|2021-06-05 13:00:00|2649.71|2636.71|2623.82|2610.82|2653.59|2640.59|2621.3|2608.3|12219
1622901600000|2021-06-05 14:00:00|2623.79|2610.79|2607.56|2594.56|2643.39|2630.39|2604.37|2591.37|12639
1622905200000|2021-06-05 15:00:00|2608.06|2595.06|2660.37|2647.37|2665.78|2652.78|2591.44|2578.44|12874
1622908800000|2021-06-05 16:00:00|2660.36|2647.36|2634.31|2621.31|2660.55|2647.55|2625.05|2612.05|12293
1622912400000|2021-06-05 17:00:00|2634.28|2621.28|2626.19|2613.19|2648.53|2635.53|2617.51|2604.51|11941
1622916000000|2021-06-05 18:00:00|2626.23|2613.23|2632.31|2619.31|2644.11|2631.11|2616.34|2603.34|11605
1622919600000|2021-06-05 19:00:00|2632.35|2619.35|2610.28|2597.28|2646.01|2633.01|2607.67|2594.67|11486
1622923200000|2021-06-05 20:00:00|2610.31|2597.31|2639.85|2626.85|2650.09|2637.09|2606.47|2593.47|11977
1622926800000|2021-06-05 21:00:00|2639.82|2626.82|2570.04|2557.04|2639.9|2626.9|2560.9|2547.9|11223
1622930400000|2021-06-05 22:00:00|2570.03|2557.03|2582.47|2569.47|2599.34|2586.34|2566.08|2553.08|11276
1622934000000|2021-06-05 23:00:00|2582.34|2569.34|2635.73|2622.73|2641.03|2628.03|2581.73|2568.73|11335
1622937600000|2021-06-06 00:00:00|2635.71|2622.71|2636.92|2623.92|2646.14|2633.14|2622.36|2609.36|10831
1622941200000|2021-06-06 01:00:00|2636.96|2623.96|2692.93|2679.93|2693.35|2680.35|2636.96|2623.96|11695
1622944800000|2021-06-06 02:00:00|2692.76|2679.76|2689.37|2676.37|2700.31|2687.31|2675.71|2662.71|11829
1622948400000|2021-06-06 03:00:00|2689.48|2676.48|2682.46|2669.46|2697.49|2684.49|2669.36|2656.36|11159
1622952000000|2021-06-06 04:00:00|2682.44|2669.44|2687.68|2674.68|2697.13|2684.13|2679.8|2666.8|10803
1622955600000|2021-06-06 05:00:00|2687.69|2674.69|2702.64|2689.64|2702.7|2689.7|2680.34|2667.34|10300
1622959200000|2021-06-06 06:00:00|2702.62|2689.62|2671.73|2658.73|2716.67|2703.67|2658.25|2645.25|11896
1622962800000|2021-06-06 07:00:00|2671.71|2658.71|2697.26|2684.26|2701.79|2688.79|2671.71|2658.71|11035
1622966400000|2021-06-06 08:00:00|2697.28|2684.28|2740.43|2727.43|2741.86|2728.86|2697.28|2684.28|11461
1622970000000|2021-06-06 09:00:00|2740.44|2727.44|2730.86|2717.86|2751.81|2738.81|2725.42|2712.42|11509
1622973600000|2021-06-06 10:00:00|2730.87|2717.87|2725.81|2712.81|2737.51|2724.51|2707.24|2694.24|11596
1622977200000|2021-06-06 11:00:00|2725.82|2712.82|2698.35|2685.35|2733.82|2720.82|2697.07|2684.07|11551
1622980800000|2021-06-06 12:00:00|2698.29|2685.29|2698.78|2685.78|2725.57|2712.57|2692.68|2679.68|11701
1622984400000|2021-06-06 13:00:00|2698.83|2685.83|2667.88|2654.88|2711.74|2698.74|2662.31|2649.31|11835
1622988000000|2021-06-06 14:00:00|2667.7|2654.7|2714.85|2701.85|2719.89|2706.89|2662.42|2649.42|11910
1622991600000|2021-06-06 15:00:00|2714.88|2701.88|2727.73|2714.73|2737.49|2724.49|2711.62|2698.62|11465
1622995200000|2021-06-06 16:00:00|2727.76|2714.76|2727.61|2714.61|2743.68|2730.68|2722.7|2709.7|11266
1622998800000|2021-06-06 17:00:00|2727.6|2714.6|2699.79|2686.79|2727.61|2714.61|2691.57|2678.57|10519
1623002400000|2021-06-06 18:00:00|2699.89|2686.89|2696.84|2683.84|2704.71|2691.71|2686.05|2673.05|10659
1623006000000|2021-06-06 19:00:00|2696.97|2683.97|2682.47|2667.97|2697.85|2684.85|2680.83|2666.33|10497
1623009600000|2021-06-06 20:00:00|2682.48|2667.98|2718.52|2704.02|2720.09|2705.59|2674.75|2660.25|10829
1623013200000|2021-06-06 21:00:00|2718.54|2704.04|2722.42|2709.42|2726.06|2711.56|2708.12|2693.62|8521
1623016800000|2021-06-06 22:00:00|2722.39|2709.39|2702.77|2689.77|2723.23|2710.23|2681.7|2668.7|10818
1623020400000|2021-06-06 23:00:00|2702.7|2689.7|2718.06|2705.06|2720.75|2707.75|2695.6|2682.6|11205
1623024000000|2021-06-07 00:00:00|2717.97|2704.97|2769.91|2756.91|2774.72|2761.72|2698.72|2685.72|12090
1623027600000|2021-06-07 01:00:00|2769.87|2756.87|2800.25|2787.25|2804.37|2791.37|2756.12|2743.12|10161
1623031200000|2021-06-07 02:00:00|2799.89|2786.89|2792.86|2779.86|2803.94|2790.94|2786.7|2773.7|10220
1623034800000|2021-06-07 03:00:00|2792.88|2779.88|2773.38|2760.38|2800.47|2787.47|2763.65|2750.65|9605
1623038400000|2021-06-07 04:00:00|2773.6|2760.6|2774.68|2761.68|2803.37|2790.37|2773.26|2760.26|9674
1623042000000|2021-06-07 05:00:00|2774.98|2761.98|2793.2|2780.2|2798.5|2785.5|2770.43|2757.43|9668
1623045600000|2021-06-07 06:00:00|2793.05|2780.05|2769.04|2756.04|2799.4|2786.4|2763.75|2750.75|10008
1623049200000|2021-06-07 07:00:00|2769.16|2756.16|2772.09|2759.09|2777.44|2764.44|2743.62|2730.62|9712
1623052800000|2021-06-07 08:00:00|2772.13|2759.13|2764.44|2751.44|2782.43|2769.43|2752.89|2739.89|10889
1623056400000|2021-06-07 09:00:00|2765.44|2752.44|2794.43|2781.43|2798.32|2785.32|2754.53|2741.53|9517
1623060000000|2021-06-07 10:00:00|2794.44|2781.44|2834.14|2821.14|2844.57|2831.57|2794.44|2781.44|10918
1623063600000|2021-06-07 11:00:00|2834.12|2821.12|2819.62|2806.62|2836.44|2823.44|2808.91|2795.91|10120
1623067200000|2021-06-07 12:00:00|2819.53|2806.53|2838.23|2825.23|2844.6|2831.6|2814.37|2801.37|10323
1623070800000|2021-06-07 13:00:00|2838.54|2825.54|2795.87|2782.87|2853.3|2840.3|2792.68|2779.68|10935
1623074400000|2021-06-07 14:00:00|2795.86|2782.86|2784.19|2771.19|2801.01|2788.01|2759.97|2746.97|11550
1623078000000|2021-06-07 15:00:00|2784.15|2771.15|2789.85|2776.85|2796.62|2783.62|2773.7|2760.7|10207
1623081600000|2021-06-07 16:00:00|2789.77|2776.77|2772.54|2759.54|2795.26|2782.26|2765.07|2752.07|10142
1623085200000|2021-06-07 17:00:00|2772.55|2759.55|2731.96|2718.96|2772.57|2759.57|2722.43|2709.43|11219
1623088800000|2021-06-07 18:00:00|2731.64|2718.64|2693.3|2680.3|2737.32|2724.32|2686.36|2673.36|11588
1623092400000|2021-06-07 19:00:00|2693.17|2680.17|2738.48|2725.48|2743.64|2730.64|2681.55|2668.55|11455
1623096000000|2021-06-07 20:00:00|2738.4|2725.4|2663.56|2650.56|2747.36|2734.36|2636.69|2623.69|11666
1623099600000|2021-06-07 21:00:00|2663.73|2650.73|2619.23|2606.23|2670.45|2657.45|2579.07|2566.07|11814
1623103200000|2021-06-07 22:00:00|2619.3|2606.3|2634.69|2621.69|2650.46|2637.46|2606.15|2593.15|12707
1623106800000|2021-06-07 23:00:00|2634.57|2621.57|2599.47|2586.47|2641.36|2628.36|2580.11|2567.11|12700
1623110400000|2021-06-08 00:00:00|2599.58|2586.58|2596.03|2583.03|2627.58|2614.58|2567.47|2554.47|13229
1623114000000|2021-06-08 01:00:00|2596.05|2583.05|2615.54|2602.54|2625.59|2612.59|2587.09|2574.09|12288
1623117600000|2021-06-08 02:00:00|2615.6|2602.6|2489.1|2476.1|2616.63|2603.63|2457.55|2444.55|12476
1623121200000|2021-06-08 03:00:00|2489.11|2476.11|2498.25|2485.25|2503.9|2490.9|2439.63|2426.63|13042
1623124800000|2021-06-08 04:00:00|2498.19|2485.19|2507.47|2494.47|2537.7|2524.7|2490.15|2477.15|12805
1623128400000|2021-06-08 05:00:00|2507.35|2494.35|2513.19|2500.19|2518.74|2505.74|2459.66|2446.66|12619
1623132000000|2021-06-08 06:00:00|2513.27|2500.27|2479.34|2466.34|2519.19|2506.19|2474.9|2461.9|12388
1623135600000|2021-06-08 07:00:00|2479.06|2466.06|2522.5|2509.5|2530.78|2517.78|2447.47|2434.47|12830
1623139200000|2021-06-08 08:00:00|2522.51|2509.51|2528.83|2515.83|2565.19|2552.19|2522.51|2509.51|12515
1623142800000|2021-06-08 09:00:00|2528.78|2515.78|2501.59|2488.59|2531.63|2518.63|2495.72|2482.72|12247
1623146400000|2021-06-08 10:00:00|2501.6|2488.6|2501.09|2488.09|2534.89|2521.89|2480.8|2467.8|11932
1623150000000|2021-06-08 11:00:00|2500.99|2487.99|2541.71|2528.71|2549.16|2536.16|2491.17|2478.17|11919
1623153600000|2021-06-08 12:00:00|2541.59|2528.59|2508.73|2495.73|2547.74|2534.74|2505.85|2492.85|11713
1623157200000|2021-06-08 13:00:00|2508.78|2495.78|2446.39|2433.39|2517.66|2504.66|2445.11|2432.11|11385
1623160800000|2021-06-08 14:00:00|2445.75|2432.75|2390.45|2377.45|2459.57|2446.57|2360.59|2347.59|13458
1623164400000|2021-06-08 15:00:00|2390.63|2377.63|2383.09|2370.09|2401.12|2388.12|2319.11|2306.11|13611
1623168000000|2021-06-08 16:00:00|2383.15|2370.15|2416.03|2403.03|2440.22|2427.22|2366.9|2353.9|13050
1623171600000|2021-06-08 17:00:00|2416.1|2403.1|2430.72|2417.72|2433.75|2420.75|2399.79|2386.79|11404
1623175200000|2021-06-08 18:00:00|2430.63|2417.63|2490.14|2477.14|2492.3|2479.3|2424.15|2411.15|11103
1623178800000|2021-06-08 19:00:00|2490.38|2477.38|2509.82|2496.82|2517.51|2504.51|2473.66|2460.66|10767
1623182400000|2021-06-08 20:00:00|2509.99|2496.99|2543.99|2530.99|2558.62|2545.62|2492.42|2479.42|12208
1623186000000|2021-06-08 21:00:00|2543.81|2530.81|2526.27|2513.27|2546.9|2533.9|2511.05|2498.05|10086
1623189600000|2021-06-08 22:00:00|2526.13|2513.13|2528.82|2515.82|2552.53|2539.53|2519.27|2506.27|10355
1623193200000|2021-06-08 23:00:00|2528.83|2515.83|2515.57|2502.57|2546.47|2533.47|2514.62|2501.62|10643
1623196800000|2021-06-09 00:00:00|2515.62|2502.62|2461.98|2448.98|2530.38|2517.38|2460.82|2447.82|11868
1623200400000|2021-06-09 01:00:00|2461.89|2448.89|2438.18|2425.18|2482.65|2469.65|2433.65|2420.65|11207
1623204000000|2021-06-09 02:00:00|2438.16|2425.16|2458.54|2445.54|2480.44|2467.44|2422.64|2409.64|11684
1623207600000|2021-06-09 03:00:00|2458.44|2445.44|2463.83|2450.83|2481.52|2468.52|2445.84|2432.84|11612
1623211200000|2021-06-09 04:00:00|2463.38|2450.38|2464.13|2451.13|2472.15|2459.15|2414.84|2401.84|11649
1623214800000|2021-06-09 05:00:00|2464.21|2451.21|2483.39|2470.39|2503.07|2490.07|2456.49|2443.49|11251
1623218400000|2021-06-09 06:00:00|2483.38|2470.38|2541.31|2528.31|2549.09|2536.09|2474.11|2461.11|11962
1623222000000|2021-06-09 07:00:00|2541.3|2528.3|2510.57|2497.57|2548.7|2535.7|2507.66|2494.66|11113
1623225600000|2021-06-09 08:00:00|2510.56|2497.56|2490.8|2477.8|2519.19|2506.19|2481.44|2468.44|11584
1623229200000|2021-06-09 09:00:00|2490.75|2477.75|2485.29|2472.29|2518.44|2505.44|2479.98|2466.98|11059
1623232800000|2021-06-09 10:00:00|2485.34|2472.34|2505.27|2492.27|2528.7|2515.7|2477.38|2464.38|11605
1623236400000|2021-06-09 11:00:00|2505.18|2492.18|2544.64|2531.64|2553.52|2540.52|2495.9|2482.9|11761
1623240000000|2021-06-09 12:00:00|2544.8|2531.8|2550.22|2537.22|2587.19|2574.19|2542.53|2529.53|11963
1623243600000|2021-06-09 13:00:00|2550.06|2537.06|2535.07|2522.07|2555.9|2542.9|2522.31|2509.31|10683
1623247200000|2021-06-09 14:00:00|2535.11|2522.11|2464.45|2451.45|2558.28|2545.28|2456.08|2443.08|11523
1623250800000|2021-06-09 15:00:00|2464.43|2451.43|2573.53|2560.53|2584.2|2571.2|2463.31|2450.31|10622
1623254400000|2021-06-09 16:00:00|2573.56|2560.56|2605.29|2592.29|2627.11|2614.11|2560.69|2547.69|9631
1623258000000|2021-06-09 17:00:00|2605.16|2592.16|2596.49|2583.49|2632.49|2619.49|2582.08|2569.08|8512
1623261600000|2021-06-09 18:00:00|2596.59|2583.59|2576.24|2563.24|2617.27|2604.27|2576.07|2563.07|4624
1623265200000|2021-06-09 19:00:00|2568.43|2555.43|2569.22|2556.22|2583.03|2570.03|2556.19|2543.19|9569
1623268800000|2021-06-09 20:00:00|2569.28|2556.28|2567.47|2554.47|2581.97|2568.97|2556.8|2543.8|10028
1623272400000|2021-06-09 21:00:00|2567.52|2554.52|2589.05|2576.05|2596.94|2583.94|2562.22|2549.22|8185
1623276000000|2021-06-09 22:00:00|2589.06|2576.06|2605.82|2592.82|2631.8|2618.8|2584.99|2571.99|10354
1623279600000|2021-06-09 23:00:00|2606.02|2593.02|2617.01|2604.01|2620.31|2607.31|2593.98|2580.98|11293
1623283200000|2021-06-10 00:00:00|2616.94|2603.94|2586.63|2573.63|2629.43|2616.43|2580.85|2567.85|11946
1623286800000|2021-06-10 01:00:00|2586.54|2573.54|2577.97|2564.97|2610.63|2597.63|2574.14|2561.14|11294
1623290400000|2021-06-10 02:00:00|2578.12|2565.12|2579.06|2566.06|2583.55|2570.55|2569.23|2556.23|11106
1623294000000|2021-06-10 03:00:00|2579.07|2566.07|2570.86|2557.86|2598.81|2585.81|2569.78|2556.78|11030
1623297600000|2021-06-10 04:00:00|2570.77|2557.77|2553.71|2540.71|2582.7|2569.7|2544.75|2531.75|11189
1623301200000|2021-06-10 05:00:00|2553.72|2540.72|2544.13|2531.13|2565|2552|2530.82|2517.82|11496
1623304800000|2021-06-10 06:00:00|2543.88|2530.88|2547.04|2534.04|2557.48|2544.48|2529.96|2516.96|11218
1623308400000|2021-06-10 07:00:00|2546.93|2533.93|2555.16|2542.16|2561.73|2548.73|2535.73|2522.73|10880
1623312000000|2021-06-10 08:00:00|2555.1|2542.1|2518.98|2505.98|2555.16|2542.16|2513.99|2500.99|11671
1623315600000|2021-06-10 09:00:00|2518.99|2505.99|2574.12|2561.12|2580.51|2567.51|2501.89|2488.89|11842
1623319200000|2021-06-10 10:00:00|2574.09|2561.09|2582.91|2569.91|2610.54|2597.54|2567.36|2554.36|11608
1623322800000|2021-06-10 11:00:00|2582.82|2569.82|2574.09|2561.09|2594.57|2581.57|2568.05|2555.05|11297
1623326400000|2021-06-10 12:00:00|2574.07|2561.07|2563.7|2550.7|2577.5|2564.5|2540.14|2527.14|11718
1623330000000|2021-06-10 13:00:00|2564.32|2551.32|2552.86|2539.86|2566.32|2553.32|2532.1|2519.1|10258
1623333600000|2021-06-10 14:00:00|2552.88|2539.88|2528.41|2515.41|2568.6|2555.6|2512.34|2499.34|12666
1623337200000|2021-06-10 15:00:00|2528.4|2515.4|2518.98|2505.98|2534.79|2521.79|2504.54|2491.54|12164
1623340800000|2021-06-10 16:00:00|2519|2506|2486.88|2473.88|2529.05|2516.05|2480.8|2467.8|11921
1623344400000|2021-06-10 17:00:00|2486.19|2473.19|2473.55|2460.55|2495.09|2482.09|2456.2|2443.2|11727
1623348000000|2021-06-10 18:00:00|2473.54|2460.54|2481.17|2468.17|2482.6|2469.6|2463.5|2450.5|11884
1623351600000|2021-06-10 19:00:00|2481.05|2468.05|2466.01|2453.01|2487.76|2474.76|2456.2|2443.2|11917
1623355200000|2021-06-10 20:00:00|2466|2453|2476.22|2463.22|2476.3|2463.3|2435.13|2422.13|12190
1623358800000|2021-06-10 21:00:00|2476.16|2463.16|2490.48|2477.48|2492.31|2479.31|2458.99|2445.99|10104
1623362400000|2021-06-10 22:00:00|2490.47|2477.47|2496.35|2483.35|2501.36|2488.36|2482.4|2469.4|11072
1623366000000|2021-06-10 23:00:00|2496.3|2483.3|2477.77|2464.77|2502.46|2489.46|2470.86|2457.86|11209
1623369600000|2021-06-11 00:00:00|2477.64|2464.64|2443.12|2430.12|2504.06|2491.06|2439.94|2426.94|12732
1623373200000|2021-06-11 01:00:00|2443.05|2430.05|2433.74|2420.74|2450.36|2437.36|2410.24|2397.24|12212
1623376800000|2021-06-11 02:00:00|2433.76|2420.76|2444.11|2431.11|2444.92|2431.92|2411.8|2398.8|11633
1623380400000|2021-06-11 03:00:00|2443.56|2430.56|2472.77|2459.77|2475.99|2462.99|2443.56|2430.56|11749
1623384000000|2021-06-11 04:00:00|2472.61|2459.61|2485.05|2472.05|2491.92|2478.92|2465.3|2452.3|11828
1623387600000|2021-06-11 05:00:00|2485.28|2472.28|2472.46|2459.46|2495.8|2482.8|2472.02|2459.02|11582
1623391200000|2021-06-11 06:00:00|2472.45|2459.45|2435.64|2422.64|2476.19|2463.19|2432.59|2419.59|11743
1623394800000|2021-06-11 07:00:00|2435.82|2422.82|2452.72|2439.72|2460.19|2447.19|2422.84|2409.84|11680
1623398400000|2021-06-11 08:00:00|2452.98|2439.98|2450.66|2437.66|2477.14|2464.14|2447.42|2434.42|11853
1623402000000|2021-06-11 09:00:00|2450.65|2437.65|2464.47|2451.47|2485.68|2472.68|2450.31|2437.31|11396
1623405600000|2021-06-11 10:00:00|2464.49|2451.49|2481.43|2468.43|2492.47|2479.47|2464.49|2451.49|11500
1623409200000|2021-06-11 11:00:00|2481.47|2468.47|2478.66|2465.66|2485.19|2472.19|2465.21|2452.21|11299
1623412800000|2021-06-11 12:00:00|2478.67|2465.67|2464.93|2451.93|2482.28|2469.28|2452.83|2439.83|11754
1623416400000|2021-06-11 13:00:00|2464.9|2451.9|2481.29|2468.29|2487.1|2474.1|2464.86|2451.86|11193
1623420000000|2021-06-11 14:00:00|2481.31|2468.31|2454.45|2441.45|2482.95|2469.95|2453.34|2440.34|11223
1623423600000|2021-06-11 15:00:00|2454.5|2441.5|2423.22|2410.22|2455.03|2442.03|2417.97|2404.97|12079
1623427200000|2021-06-11 16:00:00|2423.3|2410.3|2384.08|2371.08|2435.67|2422.67|2375.66|2362.66|12292
1623430800000|2021-06-11 17:00:00|2384.09|2371.09|2410.5|2397.5|2415.53|2402.53|2375.01|2362.01|11646
1623434400000|2021-06-11 18:00:00|2410.52|2397.52|2421.67|2408.67|2423.06|2410.06|2389.85|2376.85|10334
1623438000000|2021-06-11 19:00:00|2421.65|2408.65|2405.2|2392.2|2424.5|2411.5|2401.25|2388.25|11107
1623441600000|2021-06-11 20:00:00|2405.16|2392.16|2389.52|2376.52|2415.86|2402.86|2389.05|2376.05|10980
1623481200000|2021-06-12 07:00:00|2306.17|2293.17|2329.94|2316.94|2332.29|2319.29|2306.09|2293.09|11385
1623484800000|2021-06-12 08:00:00|2329.95|2316.95|2315.27|2302.27|2330.64|2317.64|2310.36|2297.36|11587
1623488400000|2021-06-12 09:00:00|2315.24|2302.24|2333.98|2320.98|2334.58|2321.58|2309.46|2296.46|11243
1623492000000|2021-06-12 10:00:00|2333.94|2320.94|2401.12|2388.12|2404.4|2391.4|2309.35|2296.35|12517
1623495600000|2021-06-12 11:00:00|2401.19|2388.19|2396.54|2383.54|2403.41|2390.41|2377.91|2364.91|11863
1623499200000|2021-06-12 12:00:00|2396.66|2383.66|2445.87|2432.87|2459.44|2446.44|2390.33|2377.33|12383
1623502800000|2021-06-12 13:00:00|2445.9|2432.9|2442.54|2429.54|2453.96|2440.96|2434.32|2421.32|12083
1623506400000|2021-06-12 14:00:00|2442.52|2429.52|2428.29|2415.29|2444.14|2431.14|2410.65|2397.65|12360
1623510000000|2021-06-12 15:00:00|2428.2|2415.2|2400.27|2387.27|2445.14|2432.14|2393.75|2380.75|12215
1623513600000|2021-06-12 16:00:00|2400.23|2387.23|2398.82|2385.82|2414.14|2401.14|2389.1|2376.1|11880
1623517200000|2021-06-12 17:00:00|2398.8|2385.8|2419.98|2406.98|2432.11|2419.11|2394.93|2381.93|11601
1623520800000|2021-06-12 18:00:00|2419.99|2406.99|2428.76|2415.76|2433.17|2420.17|2412.81|2399.81|10748
1623524400000|2021-06-12 19:00:00|2428.74|2415.74|2417.14|2404.14|2434.55|2421.55|2413.44|2400.44|10796
1623528000000|2021-06-12 20:00:00|2417.13|2404.13|2411.11|2398.11|2428.8|2415.8|2409.47|2396.47|10772
1623531600000|2021-06-12 21:00:00|2411.13|2398.13|2411.09|2398.09|2421.2|2408.2|2400.12|2387.12|9351
1623535200000|2021-06-12 22:00:00|2411.08|2398.08|2388.11|2375.11|2420.21|2407.21|2379.48|2366.48|11096
1623538800000|2021-06-12 23:00:00|2387.85|2374.85|2375.78|2362.78|2402.31|2389.31|2371.07|2358.07|11383
1623542400000|2021-06-13 00:00:00|2375.72|2362.72|2396.71|2383.71|2401.21|2388.21|2359.67|2346.67|11757
1623546000000|2021-06-13 01:00:00|2396.63|2383.63|2418.46|2405.46|2424.56|2411.56|2396.47|2383.47|10686
1623549600000|2021-06-13 02:00:00|2418.51|2405.51|2390.39|2377.39|2422.82|2409.82|2386.54|2373.54|10910
1623553200000|2021-06-13 03:00:00|2390.4|2377.4|2340.91|2327.91|2390.87|2377.87|2329.8|2316.8|12067
1623556800000|2021-06-13 04:00:00|2341.12|2328.12|2349.33|2336.33|2353.82|2340.82|2334.36|2321.36|10939
1623560400000|2021-06-13 05:00:00|2349.29|2336.29|2322.11|2309.11|2349.35|2336.35|2319.93|2306.93|11084
1623564000000|2021-06-13 06:00:00|2322.1|2309.1|2350.95|2337.95|2351.07|2338.07|2316.14|2303.14|10432
1623567600000|2021-06-13 07:00:00|2350.84|2337.84|2331.28|2318.28|2350.86|2337.86|2330.17|2317.17|10267
1623571200000|2021-06-13 08:00:00|2331.21|2318.21|2362.87|2349.87|2373.41|2360.41|2327.87|2314.87|10701
1623574800000|2021-06-13 09:00:00|2362.96|2349.96|2368.9|2355.9|2371.86|2358.86|2347.48|2334.48|10501
1623578400000|2021-06-13 10:00:00|2368.68|2355.68|2378.33|2365.33|2385|2372|2364.78|2351.78|10639
1623582000000|2021-06-13 11:00:00|2378.32|2365.32|2370.32|2357.32|2383.01|2370.01|2359.96|2346.96|10815
1623585600000|2021-06-13 12:00:00|2370.16|2357.16|2365.46|2352.46|2389.28|2376.28|2364.15|2351.15|10901
1623589200000|2021-06-13 13:00:00|2365.49|2352.49|2362.2|2349.2|2372.82|2359.82|2352.91|2339.91|10602
1623592800000|2021-06-13 14:00:00|2362.18|2349.18|2341.36|2328.36|2367.56|2354.56|2336.5|2323.5|10664
1623596400000|2021-06-13 15:00:00|2341.29|2328.29|2359.05|2346.05|2360.75|2347.75|2338.93|2325.93|9863
1623600000000|2021-06-13 16:00:00|2359.01|2346.01|2404.3|2391.3|2413.61|2400.61|2351.77|2338.77|11608
1623603600000|2021-06-13 17:00:00|2404.28|2391.28|2426.4|2413.4|2435.83|2422.83|2395.41|2382.41|11545
1623607200000|2021-06-13 18:00:00|2426.01|2413.01|2445.36|2432.36|2452.4|2439.4|2425.95|2412.95|10795
1623610800000|2021-06-13 19:00:00|2445.37|2432.37|2438.57|2424.07|2448.02|2435.02|2427.48|2414.48|9474
1623614400000|2021-06-13 20:00:00|2438.61|2424.11|2533.61|2519.11|2535.05|2520.55|2436.97|2422.47|11947
1623618000000|2021-06-13 21:00:00|2533.41|2518.91|2529.5|2516.5|2556.56|2542.06|2518.09|2503.59|10640
1623621600000|2021-06-13 22:00:00|2529.47|2516.47|2526.7|2513.7|2541.22|2528.22|2509.56|2496.56|11144
1623625200000|2021-06-13 23:00:00|2526.67|2513.67|2515.89|2502.89|2527.06|2514.06|2498.48|2485.48|10372
1623628800000|2021-06-14 00:00:00|2516|2503|2505.91|2492.91|2530.3|2517.3|2493.47|2480.47|11792
1623632400000|2021-06-14 01:00:00|2506.12|2493.12|2508.23|2495.23|2530.87|2517.87|2493.54|2480.54|11496
1623636000000|2021-06-14 02:00:00|2508.21|2495.21|2505.51|2492.51|2516.29|2503.29|2499.16|2486.16|10408
1623639600000|2021-06-14 03:00:00|2505.44|2492.44|2484.76|2471.76|2507.5|2494.5|2475.78|2462.78|10702
1623643200000|2021-06-14 04:00:00|2484.91|2471.91|2496.42|2483.42|2499.17|2486.17|2476.62|2463.62|11123
1623646800000|2021-06-14 05:00:00|2496.45|2483.45|2505.49|2492.49|2516.38|2503.38|2490.59|2477.59|10654
1623650400000|2021-06-14 06:00:00|2505.45|2492.45|2511.99|2498.99|2515.15|2502.15|2493.02|2480.02|10584
1623654000000|2021-06-14 07:00:00|2512.17|2499.17|2506.72|2493.72|2515.28|2502.28|2499.34|2486.34|10161
1623657600000|2021-06-14 08:00:00|2506.8|2493.8|2483.59|2470.59|2507.84|2494.84|2477.99|2464.99|10368
1623661200000|2021-06-14 09:00:00|2483.62|2470.62|2478.06|2465.06|2495.83|2482.83|2476.51|2463.51|10354
1623664800000|2021-06-14 10:00:00|2478.05|2465.05|2495.9|2482.9|2502.95|2489.95|2468.66|2455.66|10209
1623668400000|2021-06-14 11:00:00|2495.85|2482.85|2486.06|2473.06|2497.19|2484.19|2482.55|2469.55|10003
1623672000000|2021-06-14 12:00:00|2486.03|2473.03|2499.33|2486.33|2504.62|2491.62|2478.52|2465.52|10932
1623675600000|2021-06-14 13:00:00|2499.64|2486.64|2563.21|2550.21|2574.99|2561.99|2495.63|2482.63|11082
1623679200000|2021-06-14 14:00:00|2563.22|2550.22|2562.75|2549.75|2587.73|2574.73|2552.09|2539.09|11625
1623682800000|2021-06-14 15:00:00|2562.69|2549.69|2583.37|2570.37|2583.58|2570.58|2554.14|2541.14|10353
1623686400000|2021-06-14 16:00:00|2583.46|2570.46|2584.89|2571.89|2614.42|2601.42|2564.19|2551.19|12226
1623690000000|2021-06-14 17:00:00|2584.75|2571.75|2580.34|2567.34|2585.51|2572.51|2571.24|2558.24|10670
1623693600000|2021-06-14 18:00:00|2580.28|2567.28|2540.34|2527.34|2585.05|2572.05|2537.13|2524.13|10715
1623697200000|2021-06-14 19:00:00|2540.63|2527.63|2545.75|2532.75|2549.37|2536.37|2527.36|2514.36|10638
1623700800000|2021-06-14 20:00:00|2545.92|2532.92|2548.03|2535.03|2554.4|2541.4|2539.75|2526.75|10594
1623704400000|2021-06-14 21:00:00|2547.99|2534.99|2578.21|2565.21|2581.27|2568.27|2547.99|2534.99|9364
1623708000000|2021-06-14 22:00:00|2578.15|2565.15|2563.92|2550.92|2579.46|2566.46|2559.83|2546.83|11020
1623711600000|2021-06-14 23:00:00|2563.87|2550.87|2588.54|2575.54|2591.01|2578.01|2562.5|2549.5|11011
1623715200000|2021-06-15 00:00:00|2588.23|2575.23|2604.52|2591.52|2629.44|2616.44|2578.99|2565.99|11801
1623718800000|2021-06-15 01:00:00|2604.42|2591.42|2579.06|2566.06|2610.23|2597.23|2573.4|2560.4|11096
1623722400000|2021-06-15 02:00:00|2579.02|2566.02|2595.38|2582.38|2602.61|2589.61|2578.37|2565.37|11059
1623726000000|2021-06-15 03:00:00|2595.57|2582.57|2594.26|2581.26|2606.58|2593.58|2590.81|2577.81|11068
1623729600000|2021-06-15 04:00:00|2594.43|2581.43|2640.33|2627.33|2646.68|2633.68|2589.32|2576.32|11393
1623733200000|2021-06-15 05:00:00|2640.53|2627.53|2627.5|2614.5|2644.74|2631.74|2619.1|2606.1|11700
1623736800000|2021-06-15 06:00:00|2627.38|2614.38|2618.5|2605.5|2642.33|2629.33|2614.85|2601.85|11025
1623740400000|2021-06-15 07:00:00|2618.64|2605.64|2629.61|2616.61|2629.68|2616.68|2607.9|2594.9|11459
1623744000000|2021-06-15 08:00:00|2629.63|2616.63|2587.63|2574.63|2630.98|2617.98|2580.96|2567.96|11829
1623747600000|2021-06-15 09:00:00|2587.58|2574.58|2595.61|2582.61|2603.52|2590.52|2570.32|2557.32|11520
1623751200000|2021-06-15 10:00:00|2595.53|2582.53|2584.62|2571.62|2601.86|2588.86|2583.26|2570.26|10678
1623754800000|2021-06-15 11:00:00|2584.74|2571.74|2584.43|2571.43|2595.44|2582.44|2572.8|2559.8|10582
1623758400000|2021-06-15 12:00:00|2584.42|2571.42|2604.81|2591.81|2611.35|2598.35|2580.25|2567.25|11170
1623762000000|2021-06-15 13:00:00|2604.93|2591.93|2593.85|2580.85|2605.87|2592.87|2589.43|2576.43|9607
1623765600000|2021-06-15 14:00:00|2593.9|2580.9|2554.86|2541.86|2596.2|2583.2|2548.63|2535.63|11093
1623769200000|2021-06-15 15:00:00|2554.33|2541.33|2557.41|2544.41|2558.62|2545.62|2536.24|2523.24|10009
1623772800000|2021-06-15 16:00:00|2557.43|2544.43|2563.2|2550.2|2566.66|2553.66|2550.07|2537.07|10476
1623776400000|2021-06-15 17:00:00|2563.26|2550.26|2583.22|2570.22|2588.07|2575.07|2558.89|2545.89|11294
1623780000000|2021-06-15 18:00:00|2583.24|2570.24|2582.22|2569.22|2618.97|2605.97|2579.77|2566.77|10882
1623783600000|2021-06-15 19:00:00|2582.26|2569.26|2538.03|2525.03|2586.14|2573.14|2533.74|2520.74|10310
1623787200000|2021-06-15 20:00:00|2538.08|2525.08|2528.08|2515.08|2543.95|2530.95|2516.03|2503.03|9529
1623790800000|2021-06-15 21:00:00|2528.12|2515.12|2538.39|2525.39|2547.15|2534.15|2527.06|2514.06|7819
1623794400000|2021-06-15 22:00:00|2538.3|2525.3|2560.98|2547.98|2568.89|2555.89|2537.51|2524.51|9426
1623798000000|2021-06-15 23:00:00|2560.99|2547.99|2550.01|2537.01|2572.11|2559.11|2549.5|2536.5|9414
1623801600000|2021-06-16 00:00:00|2549.94|2536.94|2525.8|2512.8|2549.94|2536.94|2522.14|2509.14|10084
1623805200000|2021-06-16 01:00:00|2525.89|2512.89|2532.31|2519.31|2532.35|2519.35|2508.41|2495.41|9954
1623808800000|2021-06-16 02:00:00|2532.29|2519.29|2530.25|2517.25|2536.4|2523.4|2521.63|2508.63|10133
1623812400000|2021-06-16 03:00:00|2530.2|2517.2|2528.77|2515.77|2534.31|2521.31|2518.69|2505.69|9892
1623816000000|2021-06-16 04:00:00|2528.75|2515.75|2538.81|2525.81|2545.42|2532.42|2520.14|2507.14|9904
1623819600000|2021-06-16 05:00:00|2538.93|2525.93|2536.01|2523.01|2544.03|2531.03|2525.62|2512.62|9814
1623823200000|2021-06-16 06:00:00|2535.94|2522.94|2543.55|2530.55|2544.21|2531.21|2528.72|2515.72|9703
1623826800000|2021-06-16 07:00:00|2543.53|2530.53|2534.53|2521.53|2561.46|2548.46|2533.83|2520.83|9373
1623830400000|2021-06-16 08:00:00|2534.54|2521.54|2529.06|2516.06|2548.65|2535.65|2526.42|2513.42|10023
1623834000000|2021-06-16 09:00:00|2529.05|2516.05|2519.37|2506.37|2530.89|2517.89|2517.67|2504.67|8871
1623837600000|2021-06-16 10:00:00|2519.34|2506.34|2495.36|2482.36|2523.75|2510.75|2489.16|2476.16|9675
1623841200000|2021-06-16 11:00:00|2495.37|2482.37|2467.37|2454.37|2495.37|2482.37|2464.32|2451.32|11533
1623844800000|2021-06-16 12:00:00|2467.34|2454.34|2455.39|2442.39|2470.25|2457.25|2442.08|2429.08|11326
1623848400000|2021-06-16 13:00:00|2455.38|2442.38|2463.74|2450.74|2473.84|2460.84|2444.55|2431.55|9895
1623852000000|2021-06-16 14:00:00|2463.75|2450.75|2430.95|2417.95|2464.21|2451.21|2424.48|2411.48|10106
1623855600000|2021-06-16 15:00:00|2430.9|2417.9|2422.62|2409.62|2437.04|2424.04|2414.75|2401.75|11361
1623859200000|2021-06-16 16:00:00|2422.36|2409.36|2402.25|2389.25|2450.61|2437.61|2395.07|2382.07|11654
1623862800000|2021-06-16 17:00:00|2402.26|2389.26|2433.55|2420.55|2436.52|2423.52|2387.51|2374.51|11567
1623866400000|2021-06-16 18:00:00|2433.58|2420.58|2424.98|2411.98|2460.6|2447.6|2389.86|2376.86|12833
1623870000000|2021-06-16 19:00:00|2424.84|2411.84|2424.97|2411.97|2439.73|2426.73|2421.61|2408.61|10798
1623873600000|2021-06-16 20:00:00|2425.02|2412.02|2406.46|2393.46|2428.94|2415.94|2404.42|2391.42|9589
1623877200000|2021-06-16 21:00:00|2406.45|2393.45|2419.48|2406.48|2424.79|2411.79|2401.15|2388.15|8909
1623880800000|2021-06-16 22:00:00|2419.47|2406.47|2393.06|2380.06|2423.71|2410.71|2390.58|2377.58|9861
1623884400000|2021-06-16 23:00:00|2392.96|2379.96|2374.55|2361.55|2393.11|2380.11|2358.1|2345.1|11228
1623888000000|2021-06-17 00:00:00|2374.5|2361.5|2402.93|2389.93|2407.83|2394.83|2365.53|2352.53|11594
1623891600000|2021-06-17 01:00:00|2402.92|2389.92|2420.2|2407.2|2420.43|2407.43|2398.13|2385.13|9811
1623895200000|2021-06-17 02:00:00|2420.12|2407.12|2424.2|2411.2|2436.26|2423.26|2413.05|2400.05|8950
1623898800000|2021-06-17 03:00:00|2424.19|2411.19|2440.71|2427.71|2446.46|2433.46|2424.16|2411.16|9540
1623902400000|2021-06-17 04:00:00|2440.73|2427.73|2432.52|2419.52|2448.52|2435.52|2428.19|2415.19|8896
1623906000000|2021-06-17 05:00:00|2432.51|2419.51|2421.68|2408.68|2437.76|2424.76|2419.43|2406.43|9285
1623909600000|2021-06-17 06:00:00|2421.73|2408.73|2453.15|2440.15|2455.57|2442.57|2421.73|2408.73|9414
1623913200000|2021-06-17 07:00:00|2453.14|2440.14|2447.8|2434.8|2465.98|2452.98|2447.8|2434.8|9454
1623916800000|2021-06-17 08:00:00|2447.75|2434.75|2446.23|2433.23|2460.97|2447.97|2435.43|2422.43|9974
1623920400000|2021-06-17 09:00:00|2446.24|2433.24|2452.81|2439.81|2454.56|2441.56|2436.56|2423.56|9688
1623924000000|2021-06-17 10:00:00|2452.66|2439.66|2438.14|2425.14|2457.25|2444.25|2436.36|2423.36|9850
1623927600000|2021-06-17 11:00:00|2438.15|2425.15|2431.34|2418.34|2448|2435|2429.07|2416.07|8998
1623931200000|2021-06-17 12:00:00|2431.36|2418.36|2395.9|2382.9|2432.42|2419.42|2387.02|2374.02|9734
1623934800000|2021-06-17 13:00:00|2395.95|2382.95|2385.33|2372.33|2400.3|2387.3|2378.56|2365.56|9221
1623938400000|2021-06-17 14:00:00|2385.23|2372.23|2406.64|2393.64|2419.45|2406.45|2372.94|2359.94|8418
1623942000000|2021-06-17 15:00:00|2406.65|2393.65|2423.84|2410.84|2427.7|2414.7|2400.5|2387.5|7713
1623945600000|2021-06-17 16:00:00|2423.9|2410.9|2369.39|2356.39|2430.67|2417.67|2363.28|2350.28|8169
1623949200000|2021-06-17 17:00:00|2369.21|2356.21|2319.17|2306.17|2372.54|2359.54|2313.19|2300.19|8736
1623952800000|2021-06-17 18:00:00|2319.06|2306.06|2337.42|2324.42|2344.42|2331.42|2315.61|2302.61|8210
1623956400000|2021-06-17 19:00:00|2337.3|2324.3|2346.41|2333.41|2357.05|2344.05|2333.34|2320.34|7126
1623960000000|2021-06-17 20:00:00|2346.4|2333.4|2349.67|2336.67|2361.28|2348.28|2327.17|2314.17|6926
1623963600000|2021-06-17 21:00:00|2350.23|2337.23|2354.01|2341.01|2355.74|2342.74|2339.67|2326.67|5163
1623967200000|2021-06-17 22:00:00|2354.07|2341.07|2366.62|2353.62|2367.55|2354.55|2338.3|2325.3|7291
1623970800000|2021-06-17 23:00:00|2366.59|2353.59|2379.4|2366.4|2385.6|2372.6|2361.98|2348.98|7527
1623974400000|2021-06-18 00:00:00|2379.55|2366.55|2355.8|2342.8|2383.69|2370.69|2350.48|2337.48|7351
1623978000000|2021-06-18 01:00:00|2355.82|2342.82|2338.05|2325.05|2361.31|2348.31|2328.49|2315.49|7372
1623981600000|2021-06-18 02:00:00|2338.08|2325.08|2347.49|2334.49|2355.15|2342.15|2318.51|2305.51|7749
1623985200000|2021-06-18 03:00:00|2347.5|2334.5|2348.26|2335.26|2359.13|2346.13|2341.49|2328.49|7431
1623988800000|2021-06-18 04:00:00|2348.24|2335.24|2364.7|2351.7|2371.76|2358.76|2343.23|2330.23|6933
1623992400000|2021-06-18 05:00:00|2364.89|2351.89|2345.46|2332.46|2375.03|2362.03|2339.55|2326.55|7237
1623996000000|2021-06-18 06:00:00|2345.43|2332.43|2333.24|2320.24|2349.54|2336.54|2330.53|2317.53|7433
1623999600000|2021-06-18 07:00:00|2333.16|2320.16|2348.12|2335.12|2357.52|2344.52|2333.16|2320.16|7352
1624003200000|2021-06-18 08:00:00|2348.18|2335.18|2352.74|2339.74|2364.39|2351.39|2341.24|2328.24|6478
1624006800000|2021-06-18 09:00:00|2352.83|2339.83|2306.2|2293.2|2356.67|2343.67|2302.32|2289.32|7590
1624010400000|2021-06-18 10:00:00|2306.22|2293.22|2336.6|2323.6|2339.41|2326.41|2286.54|2273.54|8102
1624014000000|2021-06-18 11:00:00|2336.66|2323.66|2325.88|2312.88|2347.51|2334.51|2317.01|2304.01|7066
1624017600000|2021-06-18 12:00:00|2326.45|2313.45|2290.78|2277.78|2332.05|2319.05|2276.64|2263.64|8028
1624021200000|2021-06-18 13:00:00|2290.85|2277.85|2284.8|2271.8|2305.54|2292.54|2270.85|2257.85|8116
1624024800000|2021-06-18 14:00:00|2284.87|2271.87|2254.64|2241.64|2292.58|2279.58|2238.25|2225.25|8554
1624028400000|2021-06-18 15:00:00|2254.54|2241.54|2221.69|2208.69|2267.13|2254.13|2219.4|2206.4|8672
1624032000000|2021-06-18 16:00:00|2221.75|2208.75|2244.57|2231.57|2251.86|2238.86|2213.56|2200.56|8127
1624035600000|2021-06-18 17:00:00|2244.6|2231.6|2209.79|2196.79|2245.83|2232.83|2209.64|2196.64|8106
1624039200000|2021-06-18 18:00:00|2209.75|2196.75|2159.97|2146.97|2218.41|2205.41|2146.09|2133.09|9000
1624042800000|2021-06-18 19:00:00|2159.62|2146.62|2161.93|2148.93|2178.06|2165.06|2154.57|2141.57|8432
1624046400000|2021-06-18 20:00:00|2161.9|2148.9|2199.82|2186.82|2215.63|2202.63|2158.18|2145.18|8531
1624086000000|2021-06-19 07:00:00|2243.9|2230.9|2251.82|2238.82|2253.76|2240.76|2222.47|2209.47|7394
1624089600000|2021-06-19 08:00:00|2251.85|2238.85|2257.07|2244.07|2263.42|2250.42|2236.66|2223.66|7558
1624093200000|2021-06-19 09:00:00|2257.09|2244.09|2234.48|2221.48|2258.42|2245.42|2230.19|2217.19|7036
1624096800000|2021-06-19 10:00:00|2234.54|2221.54|2228.56|2215.56|2247.09|2234.09|2226.56|2213.56|7071
1624100400000|2021-06-19 11:00:00|2228.62|2215.62|2248.56|2235.56|2251.26|2238.26|2228.59|2215.59|6791
1624104000000|2021-06-19 12:00:00|2248.6|2235.6|2239.47|2226.47|2283.67|2270.67|2234.84|2221.84|8675
1624107600000|2021-06-19 13:00:00|2239.48|2226.48|2236.49|2223.49|2249.56|2236.56|2228.68|2215.68|7653
1624111200000|2021-06-19 14:00:00|2236.5|2223.5|2260.49|2247.49|2262.09|2249.09|2236.42|2223.42|7815
1624114800000|2021-06-19 15:00:00|2260.51|2247.51|2254.28|2241.28|2267.49|2254.49|2240.53|2227.53|8199
1624118400000|2021-06-19 16:00:00|2254.26|2241.26|2249.91|2236.91|2259.17|2246.17|2234.88|2221.88|8233
1624122000000|2021-06-19 17:00:00|2249.94|2236.94|2230.62|2217.62|2252.42|2239.42|2228.64|2215.64|7586
1624125600000|2021-06-19 18:00:00|2230.64|2217.64|2212.79|2199.79|2230.64|2217.64|2197.24|2184.24|8470
1624129200000|2021-06-19 19:00:00|2212.82|2199.82|2228.23|2215.23|2232.68|2219.68|2209.62|2196.62|7505
1624132800000|2021-06-19 20:00:00|2228.11|2215.11|2231.98|2218.98|2235.65|2222.65|2214.8|2201.8|7184
1624136400000|2021-06-19 21:00:00|2231.95|2218.95|2215.1|2202.1|2234.95|2221.95|2213.2|2200.2|6241
1624140000000|2021-06-19 22:00:00|2215.08|2202.08|2183.17|2170.17|2215.51|2202.51|2180.18|2167.18|8081
1624143600000|2021-06-19 23:00:00|2183.19|2170.19|2171.86|2158.86|2197.23|2184.23|2169.95|2156.95|8376
1624147200000|2021-06-20 00:00:00|2172.05|2159.05|2175.71|2162.71|2181.98|2168.98|2151.5|2138.5|8359
1624150800000|2021-06-20 01:00:00|2175.78|2162.78|2189.39|2176.39|2194.82|2181.82|2173.83|2160.83|7448
1624154400000|2021-06-20 02:00:00|2189.38|2176.38|2186.58|2173.58|2189.52|2176.52|2163.91|2150.91|7463
1624158000000|2021-06-20 03:00:00|2186.63|2173.63|2190.5|2177.5|2200.31|2187.31|2178.63|2165.63|6817
1624161600000|2021-06-20 04:00:00|2190.74|2177.74|2213.97|2200.97|2217.89|2204.89|2187.67|2174.67|7399
1624165200000|2021-06-20 05:00:00|2213.99|2200.99|2219.93|2206.93|2226.43|2213.43|2209.33|2196.33|6653
1624168800000|2021-06-20 06:00:00|2219.96|2206.96|2205.9|2192.9|2222.58|2209.58|2205.57|2192.57|7158
1624172400000|2021-06-20 07:00:00|2205.87|2192.87|2210.17|2197.17|2212.29|2199.29|2194.51|2181.51|6707
1624176000000|2021-06-20 08:00:00|2210.19|2197.19|2187.18|2174.18|2216.59|2203.59|2182.41|2169.41|7242
1624179600000|2021-06-20 09:00:00|2187.19|2174.19|2173.11|2160.11|2194.61|2181.61|2170.35|2157.35|6644
1624183200000|2021-06-20 10:00:00|2173.09|2160.09|2107.02|2094.02|2175.68|2162.68|2097.96|2084.96|9347
1624186800000|2021-06-20 11:00:00|2107.05|2094.05|2082.4|2069.4|2107.32|2094.32|2068.92|2055.92|8975
1624190400000|2021-06-20 12:00:00|2082.38|2069.38|2087.49|2074.49|2095.08|2082.08|2051.45|2038.45|9120
1624194000000|2021-06-20 13:00:00|2087.52|2074.52|2088.95|2075.95|2107.29|2094.29|2082.53|2069.53|8613
1624197600000|2021-06-20 14:00:00|2088.94|2075.94|2118.93|2105.93|2119.23|2106.23|2075.96|2062.96|8609
1624201200000|2021-06-20 15:00:00|2119.07|2106.07|2119.2|2106.2|2134.2|2121.2|2113.73|2100.73|8546
1624204800000|2021-06-20 16:00:00|2119.21|2106.21|2131.55|2118.55|2137.3|2124.3|2111.18|2098.18|7766
1624208400000|2021-06-20 17:00:00|2131.54|2118.54|2139.05|2126.05|2146.58|2133.58|2125.86|2112.86|8158
1624212000000|2021-06-20 18:00:00|2139.08|2126.08|2167.66|2154.66|2169.81|2156.81|2138.64|2125.64|7684
1624215600000|2021-06-20 19:00:00|2167.63|2154.63|2229.13|2214.63|2243.59|2230.59|2165.32|2152.32|8466
1624219200000|2021-06-20 20:00:00|2229.27|2214.77|2264.34|2249.84|2276.61|2262.11|2223.89|2209.39|9184
1624222800000|2021-06-20 21:00:00|2264.4|2249.9|2258.3|2245.3|2283|2270|2248.32|2233.82|8226
1624226400000|2021-06-20 22:00:00|2258.25|2245.25|2259.6|2246.6|2268.93|2255.93|2251.86|2238.86|7246
1624230000000|2021-06-20 23:00:00|2259.65|2246.65|2250.19|2237.19|2263|2250|2239.22|2226.22|7007
1624233600000|2021-06-21 00:00:00|2250.17|2237.17|2243.62|2230.62|2266.11|2253.11|2224.76|2211.76|7381
1624237200000|2021-06-21 01:00:00|2244.57|2231.57|2212.22|2199.22|2249.49|2236.49|2208.48|2195.48|6303
1624240800000|2021-06-21 02:00:00|2212.21|2199.21|2196.2|2183.2|2224.81|2211.81|2183.78|2170.78|7577
1624244400000|2021-06-21 03:00:00|2196.21|2183.21|2163.41|2150.41|2196.21|2183.21|2162.26|2149.26|7297
1624248000000|2021-06-21 04:00:00|2163.49|2150.49|2129.07|2116.07|2167.98|2154.98|2071.79|2058.79|9211
1624251600000|2021-06-21 05:00:00|2129.02|2116.02|2136.54|2123.54|2138.36|2125.36|2095.24|2082.24|8364
1624255200000|2021-06-21 06:00:00|2136.56|2123.56|2022.53|2009.53|2152.41|2139.41|1983.38|1970.38|8509
1624258800000|2021-06-21 07:00:00|2022.22|2009.22|2019.59|2006.59|2056.49|2043.49|1998.56|1985.56|9247
1624262400000|2021-06-21 08:00:00|2019.57|2006.57|2022.28|2009.28|2043.84|2030.84|2008.28|1995.28|8421
1624266000000|2021-06-21 09:00:00|2022.11|2009.11|2014.74|2001.74|2059.31|2046.31|1959.19|1946.19|9396
1624269600000|2021-06-21 10:00:00|2015.09|2002.09|1947.96|1934.96|2020.04|2007.04|1944.33|1931.33|9429
1624273200000|2021-06-21 11:00:00|1947.86|1934.86|1977.6|1964.6|1986.62|1973.62|1899.59|1886.59|9492
1624276800000|2021-06-21 12:00:00|1978.4|1965.4|1955.42|1942.42|1991.38|1978.38|1947.66|1934.66|8805
1624280400000|2021-06-21 13:00:00|1955.5|1942.5|2018.84|2005.84|2020.99|2007.99|1923.77|1910.77|9831
1624284000000|2021-06-21 14:00:00|2018.85|2005.85|2010.77|1997.77|2029.35|2016.35|1979.08|1966.08|12248
1624287600000|2021-06-21 15:00:00|2010.78|1997.78|1991.14|1978.14|2016.74|2003.74|1967.69|1954.69|12011
1624291200000|2021-06-21 16:00:00|1991.15|1978.15|1930.62|1917.62|2005.13|1992.13|1918.77|1905.77|12613
1624294800000|2021-06-21 17:00:00|1930.67|1917.67|1927.31|1914.31|1960.76|1947.76|1923.21|1910.21|11947
1624298400000|2021-06-21 18:00:00|1927.1|1914.1|1968.45|1955.45|1973.98|1960.98|1925.18|1912.18|10885
1624302000000|2021-06-21 19:00:00|1968.55|1955.55|1951.18|1938.18|1973.28|1960.28|1925.97|1912.97|10876
1624305600000|2021-06-21 20:00:00|1951.17|1938.17|1947.66|1934.66|1963.08|1950.08|1940.21|1927.21|10764
1624309200000|2021-06-21 21:00:00|1947.64|1934.64|1882.95|1869.95|1947.64|1934.64|1881.06|1868.06|11232
1624312800000|2021-06-21 22:00:00|1883.06|1870.06|1872.19|1859.19|1922.04|1909.04|1872.11|1859.11|11618
1624316400000|2021-06-21 23:00:00|1872.03|1859.03|1893.01|1880.01|1937.7|1924.7|1872.03|1859.03|12239
1624320000000|2021-06-22 00:00:00|1893.22|1880.22|1921.27|1908.27|1925.6|1912.6|1869.19|1856.19|12224
1624323600000|2021-06-22 01:00:00|1921.31|1908.31|1962.4|1949.4|2002.34|1989.34|1921.02|1908.02|11576
1624327200000|2021-06-22 02:00:00|1962.36|1949.36|1976.33|1963.33|1977.98|1964.98|1944.92|1931.92|10913
1624330800000|2021-06-22 03:00:00|1976.72|1963.72|1983.79|1970.79|2002.86|1989.86|1960.45|1947.45|10624
1624334400000|2021-06-22 04:00:00|1983.71|1970.71|1975.02|1962.02|1988.61|1975.61|1963.71|1950.71|9313
1624338000000|2021-06-22 05:00:00|1974.81|1961.81|1943.88|1930.88|1987.12|1974.12|1936.84|1923.84|9716
1624341600000|2021-06-22 06:00:00|1943.87|1930.87|1956.75|1943.75|1958.75|1945.75|1936.07|1923.07|9606
1624345200000|2021-06-22 07:00:00|1956.78|1943.78|1950.77|1937.77|1962.76|1949.76|1939.93|1926.93|9498
1624348800000|2021-06-22 08:00:00|1950.85|1937.85|1889.84|1876.84|1951.68|1938.68|1883.66|1870.66|11736
1624352400000|2021-06-22 09:00:00|1889.81|1876.81|1883.97|1870.97|1894.64|1881.64|1864.95|1851.95|10952
1624356000000|2021-06-22 10:00:00|1883.92|1870.92|1906.64|1893.64|1933.78|1920.78|1863.51|1850.51|11890
1624359600000|2021-06-22 11:00:00|1907.23|1894.23|1873.5|1860.5|1912.18|1899.18|1871.48|1858.48|11713
1624363200000|2021-06-22 12:00:00|1873.37|1860.37|1806.08|1793.08|1876.36|1863.36|1762.97|1749.97|12256
1624366800000|2021-06-22 13:00:00|1805.48|1792.48|1732.52|1719.52|1816.77|1803.77|1709.63|1696.63|10572
1624370400000|2021-06-22 14:00:00|1732.39|1719.39|1824.96|1811.96|1838.41|1825.41|1718.76|1705.76|12604
1624374000000|2021-06-22 15:00:00|1824.94|1811.94|1868.03|1855.03|1895.91|1882.91|1804.78|1791.78|13153
1624377600000|2021-06-22 16:00:00|1868.29|1855.29|1920.86|1907.86|1937.64|1924.64|1861.47|1848.47|13233
1624381200000|2021-06-22 17:00:00|1920.83|1907.83|1915.14|1902.14|1933.71|1920.71|1890.89|1877.89|12555
1624384800000|2021-06-22 18:00:00|1915|1902|1942.74|1929.74|1960.6|1947.6|1902.52|1889.52|12380
1624388400000|2021-06-22 19:00:00|1942.66|1929.66|1904.52|1891.52|1947.6|1934.6|1899|1886|11294
1624392000000|2021-06-22 20:00:00|1904.3|1891.3|1937.82|1924.82|1942.59|1929.59|1902.48|1889.48|10701
1624395600000|2021-06-22 21:00:00|1937.83|1924.83|1881.56|1868.56|1942.16|1929.16|1867.41|1854.41|10150
1624399200000|2021-06-22 22:00:00|1881.71|1868.71|1894.18|1881.18|1908.17|1895.17|1873.68|1860.68|11987
1624402800000|2021-06-22 23:00:00|1894.11|1881.11|1886.77|1873.77|1902.49|1889.49|1856.51|1843.51|11589
1624406400000|2021-06-23 00:00:00|1886.63|1873.63|1940.08|1927.08|1949.09|1936.09|1830.36|1817.36|13194
1624410000000|2021-06-23 01:00:00|1940.2|1927.2|2006.62|1993.62|2008.03|1995.03|1932.09|1919.09|12673
1624413600000|2021-06-23 02:00:00|2006.68|1993.68|2015.85|2002.85|2040.31|2027.31|1998.21|1985.21|10112
1624417200000|2021-06-23 03:00:00|2015.84|2002.84|2020.58|2007.58|2025.23|2012.23|1999.28|1986.28|9463
1624420800000|2021-06-23 04:00:00|2020.21|2007.21|2008.87|1995.87|2034.14|2021.14|2004.3|1991.3|11019
1624424400000|2021-06-23 05:00:00|2008.76|1995.76|2046.44|2033.44|2051.11|2038.11|1997.92|1984.92|11482
1624428000000|2021-06-23 06:00:00|2046.42|2033.42|2011.95|1998.95|2051.37|2038.37|2009.47|1996.47|10868
1624431600000|2021-06-23 07:00:00|2011.92|1998.92|2012.73|1999.73|2026.99|2013.99|2001.29|1988.29|9982
1624435200000|2021-06-23 08:00:00|2012.81|1999.81|1977.89|1964.89|2026.46|2013.46|1977.89|1964.89|11440
1624438800000|2021-06-23 09:00:00|1977.68|1964.68|1994.72|1981.72|2010.58|1997.58|1975.43|1962.43|10680
1624442400000|2021-06-23 10:00:00|1994.81|1981.81|2016.19|2003.19|2022.62|2009.62|1990.09|1977.09|10377
1624446000000|2021-06-23 11:00:00|2016.14|2003.14|1998.86|1985.86|2029.9|2016.9|1994.38|1981.38|11219
1624449600000|2021-06-23 12:00:00|1998.87|1985.87|2017.48|2004.48|2020.58|2007.58|1995.12|1982.12|9767
1624453200000|2021-06-23 13:00:00|2017.43|2004.43|2001.74|1988.74|2046.56|2033.56|1996.01|1983.01|9972
1624456800000|2021-06-23 14:00:00|2001.67|1988.67|2006.21|1993.21|2011.57|1998.57|1986.91|1973.91|8634
1624460400000|2021-06-23 15:00:00|2006.19|1993.19|1981.11|1968.11|2007.11|1994.11|1974.95|1961.95|8982
1624464000000|2021-06-23 16:00:00|1981.13|1968.13|1994.03|1981.03|2008.63|1995.63|1966.87|1953.87|8766
1624467600000|2021-06-23 17:00:00|1994.24|1981.24|1980.36|1967.36|1997.39|1984.39|1979.89|1966.89|8230
1624471200000|2021-06-23 18:00:00|1980.35|1967.35|1952.59|1939.59|1980.35|1967.35|1947.92|1934.92|8748
1624474800000|2021-06-23 19:00:00|1952.57|1939.57|1922.8|1909.8|1971.57|1958.57|1922.56|1909.56|8635
1624478400000|2021-06-23 20:00:00|1922.85|1909.85|1937.21|1924.21|1950.57|1937.57|1914.96|1901.96|8878
1624482000000|2021-06-23 21:00:00|1937.19|1924.19|1950.88|1937.88|1972.16|1959.16|1932.79|1919.79|7928
1624485600000|2021-06-23 22:00:00|1951.15|1938.15|1956.33|1943.33|1959.56|1946.56|1936.83|1923.83|8008
1624489200000|2021-06-23 23:00:00|1956.35|1943.35|1974.95|1961.95|1980.42|1967.42|1944.24|1931.24|7635
1624492800000|2021-06-24 00:00:00|1974.96|1961.96|1944.52|1931.52|1986.3|1973.3|1942.68|1929.68|8494
1624496400000|2021-06-24 01:00:00|1944.49|1931.49|1914.82|1901.82|1951.38|1938.38|1910.6|1897.6|8736
1624500000000|2021-06-24 02:00:00|1914.89|1901.89|1900.32|1887.32|1923.4|1910.4|1892.32|1879.32|8501
1624503600000|2021-06-24 03:00:00|1900.31|1887.31|1912.26|1899.26|1928.25|1915.25|1896.4|1883.4|7940
1624507200000|2021-06-24 04:00:00|1912.27|1899.27|1911.67|1898.67|1927.69|1914.69|1904.32|1891.32|8672
1624510800000|2021-06-24 05:00:00|1911.71|1898.71|1935.34|1922.34|1937.98|1924.98|1908.98|1895.98|7517
1624514400000|2021-06-24 06:00:00|1935.37|1922.37|1934.94|1921.94|1941.68|1928.68|1920.93|1907.93|7337
1624518000000|2021-06-24 07:00:00|1934.95|1921.95|1927.06|1914.06|1949.02|1936.02|1925.48|1912.48|7618
1624521600000|2021-06-24 08:00:00|1927.19|1914.19|1957.1|1947.1|1958.43|1948.43|1923.15|1910.15|8071
1624525200000|2021-06-24 09:00:00|1957.18|1947.18|1946.97|1936.97|1960.18|1950.18|1943.27|1933.27|7373
1624528800000|2021-06-24 10:00:00|1947.06|1937.06|1938.37|1928.37|1954.52|1944.52|1936.09|1926.09|7109
1624532400000|2021-06-24 11:00:00|1938.34|1928.34|1970.9|1960.9|1973.61|1963.61|1938.28|1928.28|7822
1624536000000|2021-06-24 12:00:00|1970.78|1960.78|1983.31|1973.31|1990.04|1980.04|1968.14|1958.14|8316
1624539600000|2021-06-24 13:00:00|1983.34|1973.34|1973.82|1963.82|1986.19|1976.19|1963.72|1953.72|8045
1624543200000|2021-06-24 14:00:00|1973.9|1963.9|1970.72|1960.72|1977.51|1967.51|1963.69|1953.69|9791
1624546800000|2021-06-24 15:00:00|1970.75|1960.75|1992.4|1982.4|2022.34|2012.34|1969.13|1959.13|11362
1624550400000|2021-06-24 16:00:00|1992.3|1982.3|2017.26|2007.26|2019.6|2009.6|1980.04|1970.04|10771
1624554000000|2021-06-24 17:00:00|2017.14|2007.14|2030.67|2020.67|2035.11|2025.11|2015.3|2005.3|10871
1624557600000|2021-06-24 18:00:00|2030.78|2020.78|2019.58|2009.58|2040.14|2030.14|2017.09|2007.09|9176
1624561200000|2021-06-24 19:00:00|2019.57|2009.57|2015.43|2005.43|2022.61|2012.61|2008.6|1998.6|7605
1624564800000|2021-06-24 20:00:00|2015.5|2005.5|2010.27|2000.27|2022.43|2012.43|2002.19|1992.19|8259
1624568400000|2021-06-24 21:00:00|2010.28|2000.28|2004.11|1994.11|2010.44|2000.44|1994.97|1984.97|8229
1624572000000|2021-06-24 22:00:00|2004.13|1994.13|1989.06|1979.06|2006.78|1996.78|1976.61|1966.61|9096
1624575600000|2021-06-24 23:00:00|1989.05|1979.05|1994.21|1984.21|2001.04|1991.04|1982.53|1972.53|7845
1624579200000|2021-06-25 00:00:00|1994.14|1984.14|1988.81|1978.81|2020.25|2010.25|1988.68|1978.68|10127
1624582800000|2021-06-25 01:00:00|1988.84|1978.84|1993.55|1983.55|1993.81|1983.81|1967.85|1957.85|9354
1624586400000|2021-06-25 02:00:00|1993.53|1983.53|2011.97|2001.97|2024.78|2014.78|1992.44|1982.44|10361
1624590000000|2021-06-25 03:00:00|2012.04|2002.04|2001.57|1991.57|2012.13|2002.13|1988.77|1978.77|8918
1624593600000|2021-06-25 04:00:00|2001.47|1991.47|1982.15|1972.15|2005.62|1995.62|1978.06|1968.06|9968
1624597200000|2021-06-25 05:00:00|1982.28|1972.28|1969.05|1959.05|1993.96|1983.96|1964.64|1954.64|9876
1624600800000|2021-06-25 06:00:00|1969.02|1959.02|1972.09|1962.09|1980.41|1970.41|1956.67|1946.67|8821
1624604400000|2021-06-25 07:00:00|1971.98|1961.98|1949.1|1939.1|1972.01|1962.01|1933.81|1923.81|11126
1624608000000|2021-06-25 08:00:00|1949.13|1939.13|1938.85|1928.85|1949.19|1939.19|1920.54|1910.54|10862
1624611600000|2021-06-25 09:00:00|1938.9|1928.9|1911.32|1901.32|1951.49|1941.49|1909.67|1899.67|8778
1624615200000|2021-06-25 10:00:00|1911.28|1901.28|1886.1|1876.1|1917.82|1907.82|1876.72|1866.72|8401
1624618800000|2021-06-25 11:00:00|1886.09|1876.09|1855.19|1845.19|1892.37|1882.37|1852.01|1842.01|9717
1624622400000|2021-06-25 12:00:00|1854.82|1844.82|1864.08|1854.08|1883.56|1873.56|1846.12|1836.12|8226
1624626000000|2021-06-25 13:00:00|1864.35|1854.35|1860.43|1850.43|1873.3|1863.3|1838.11|1828.11|8849
1624629600000|2021-06-25 14:00:00|1860.5|1850.5|1829.02|1819.02|1876.56|1866.56|1816.17|1806.17|8624
1624633200000|2021-06-25 15:00:00|1829.08|1819.08|1831.63|1821.63|1844.89|1834.89|1796.72|1786.72|10962
1624636800000|2021-06-25 16:00:00|1831.66|1821.66|1822.27|1812.27|1853.21|1843.21|1797.5|1787.5|11664
1624640400000|2021-06-25 17:00:00|1822.28|1812.28|1812.12|1802.12|1841.93|1831.93|1802.69|1792.69|11750
1624644000000|2021-06-25 18:00:00|1812.11|1802.11|1842.44|1832.44|1849.16|1839.16|1804.9|1794.9|11572
1624647600000|2021-06-25 19:00:00|1842.14|1832.14|1856.39|1846.39|1874.18|1864.18|1831.62|1821.62|10861
1624651200000|2021-06-25 20:00:00|1856.55|1846.55|1871.34|1861.34|1873.72|1863.72|1845.24|1835.24|10455
1624698000000|2021-06-26 09:00:00|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1871.31|1861.31|1
1624701600000|2021-06-26 10:00:00|1780.33|1770.33|1770.4|1760.4|1782.35|1772.35|1752.18|1742.18|11609
1624705200000|2021-06-26 11:00:00|1770.45|1760.45|1807.59|1797.59|1815.27|1805.27|1770.44|1760.44|12066
1624708800000|2021-06-26 12:00:00|1807.61|1797.61|1786.95|1776.95|1815.88|1805.88|1786.88|1776.88|11685
1624712400000|2021-06-26 13:00:00|1786.97|1776.97|1748.3|1738.3|1799.66|1789.66|1746.62|1736.62|12191
1624716000000|2021-06-26 14:00:00|1748.33|1738.33|1785.88|1775.88|1795.34|1785.34|1734.54|1724.54|12295
1624719600000|2021-06-26 15:00:00|1785.87|1775.87|1785.13|1775.13|1791.31|1781.31|1765.98|1755.98|12253
1624723200000|2021-06-26 16:00:00|1785.24|1775.24|1766.52|1756.52|1787.17|1777.17|1735.71|1725.71|12370
1624726800000|2021-06-26 17:00:00|1766.49|1756.49|1793.75|1783.75|1795.12|1785.12|1751.26|1741.26|11967
1624730400000|2021-06-26 18:00:00|1793.76|1783.76|1789.65|1779.65|1802.97|1792.97|1783.55|1773.55|11312
1624734000000|2021-06-26 19:00:00|1789.68|1779.68|1790.29|1780.29|1798.45|1788.45|1783.17|1773.17|10846
1624737600000|2021-06-26 20:00:00|1790.33|1780.33|1771.66|1761.66|1792.85|1782.85|1763.2|1753.2|10611
1624741200000|2021-06-26 21:00:00|1771.61|1761.61|1778.98|1768.98|1783.64|1773.64|1757.57|1747.57|8945
1624744800000|2021-06-26 22:00:00|1778.89|1768.89|1798|1788|1799.5|1789.5|1777.71|1767.71|10759
1624748400000|2021-06-26 23:00:00|1797.98|1787.98|1835.75|1825.75|1839.11|1829.11|1790.68|1780.68|10581
1624752000000|2021-06-27 00:00:00|1835.68|1825.68|1841.43|1831.43|1854.88|1844.88|1817.96|1807.96|11753
1624755600000|2021-06-27 01:00:00|1841.16|1831.16|1871.54|1861.54|1876.3|1866.3|1838.1|1828.1|10687
1624759200000|2021-06-27 02:00:00|1871.61|1861.61|1889.02|1879.02|1894.62|1884.62|1862.74|1852.74|10332
1624762800000|2021-06-27 03:00:00|1889.04|1879.04|1888.5|1878.5|1891.42|1881.42|1872.23|1862.23|9905
1624766400000|2021-06-27 04:00:00|1888.54|1878.54|1888.16|1878.16|1899.34|1889.34|1874.2|1864.2|9617
1624770000000|2021-06-27 05:00:00|1888.22|1878.22|1876.47|1866.47|1895.5|1885.5|1873.45|1863.45|9355
1624773600000|2021-06-27 06:00:00|1876.48|1866.48|1865.35|1855.35|1886.57|1876.57|1855.86|1845.86|9463
1624777200000|2021-06-27 07:00:00|1865.36|1855.36|1874.53|1864.53|1876.64|1866.64|1857.55|1847.55|9405
1624780800000|2021-06-27 08:00:00|1874.52|1864.52|1855.53|1845.53|1881.41|1871.41|1854.44|1844.44|9796
1624784400000|2021-06-27 09:00:00|1855.42|1845.42|1828.03|1818.03|1866.1|1856.1|1822.5|1812.5|9889
1624788000000|2021-06-27 10:00:00|1828.05|1818.05|1828.43|1818.43|1838.31|1828.31|1818.38|1808.38|10454
1624791600000|2021-06-27 11:00:00|1827.72|1817.72|1846.32|1836.32|1853.98|1843.98|1822.33|1812.33|10414
1624795200000|2021-06-27 12:00:00|1846.27|1836.27|1862.37|1852.37|1871.27|1861.27|1839.69|1829.69|10497
1624798800000|2021-06-27 13:00:00|1862.38|1852.38|1844.96|1834.96|1864.16|1854.16|1840.27|1830.27|10623
1624802400000|2021-06-27 14:00:00|1844.94|1834.94|1845.89|1835.89|1846.73|1836.73|1829.29|1819.29|10048
1624806000000|2021-06-27 15:00:00|1845.87|1835.87|1850.03|1840.03|1855.16|1845.16|1833.6|1823.6|9439
1624809600000|2021-06-27 16:00:00|1850.05|1840.05|1837.28|1827.28|1857.32|1847.32|1834.34|1824.34|10324
1624813200000|2021-06-27 17:00:00|1837.3|1827.3|1831.75|1821.75|1837.3|1827.3|1823.9|1813.9|8870
1624816800000|2021-06-27 18:00:00|1831.72|1821.72|1825.06|1815.06|1831.72|1821.72|1812.51|1802.51|9814
1624820400000|2021-06-27 19:00:00|1825.02|1815.02|1829.69|1818.19|1833.33|1821.83|1816.9|1806.9|8040
1624824000000|2021-06-27 20:00:00|1829.71|1818.21|1822.35|1810.85|1831.7|1820.2|1821.45|1809.95|8738
1624827600000|2021-06-27 21:00:00|1822.34|1810.84|1840.9|1830.9|1841.44|1831.44|1819.18|1807.68|8351
1624831200000|2021-06-27 22:00:00|1840.91|1830.91|1960.49|1950.49|1963.36|1953.36|1837.29|1827.29|12127
1624834800000|2021-06-27 23:00:00|1960.35|1950.35|1988.33|1978.33|1989.48|1979.48|1947.43|1937.43|11178
1624838400000|2021-06-28 00:00:00|1988.3|1978.3|1984.87|1974.87|2001.38|1991.38|1969.92|1959.92|10629
1624842000000|2021-06-28 01:00:00|1984.65|1974.65|1967.3|1957.3|1994.12|1984.12|1967.3|1957.3|8206
1624845600000|2021-06-28 02:00:00|1968.14|1958.14|1975.55|1965.55|1987.77|1977.77|1967.72|1957.72|6962
1624849200000|2021-06-28 03:00:00|1975.6|1965.6|1973.74|1963.74|1982.07|1972.07|1969.37|1959.37|6649
1624852800000|2021-06-28 04:00:00|1973.76|1963.76|1977.99|1967.99|1986.74|1976.74|1972.11|1962.11|6801
1624856400000|2021-06-28 05:00:00|1978.01|1968.01|1982.9|1972.9|1993.55|1983.55|1970.77|1960.77|7246
1624860000000|2021-06-28 06:00:00|1982.89|1972.89|1993.82|1983.82|1998.44|1988.44|1980.01|1970.01|8106
1624863600000|2021-06-28 07:00:00|1993.89|1983.89|2055.38|2045.38|2060.42|2050.42|1988.52|1978.52|10090
1624867200000|2021-06-28 08:00:00|2055.43|2045.43|2072.05|2062.05|2088.1|2078.1|2042.64|2032.64|10446
1624870800000|2021-06-28 09:00:00|2072.14|2062.14|2040.96|2030.96|2074.81|2064.81|2035.59|2025.59|9853
1624874400000|2021-06-28 10:00:00|2040.85|2030.85|1999.51|1989.51|2046.58|2036.58|1983.67|1973.67|11307
1624878000000|2021-06-28 11:00:00|1999.5|1989.5|2004.48|1994.48|2014.97|2004.97|1990.59|1980.59|9490
1624881600000|2021-06-28 12:00:00|2004.58|1994.58|2023.26|2013.26|2030.05|2020.05|1993.12|1983.12|10037
1624885200000|2021-06-28 13:00:00|2023.15|2013.15|2014.31|2004.31|2031.13|2021.13|2006.64|1996.64|8836
1624888800000|2021-06-28 14:00:00|2014.18|2004.18|2052.19|2042.19|2054.47|2044.47|2009.19|1999.19|10051
1624892400000|2021-06-28 15:00:00|2052.11|2042.11|2122.45|2112.45|2124.06|2114.06|2048.36|2038.36|11646
1624896000000|2021-06-28 16:00:00|2122.46|2112.46|2115.19|2105.19|2140.22|2130.22|2098.74|2088.74|11413
1624899600000|2021-06-28 17:00:00|2115.2|2105.2|2089.07|2079.07|2116.65|2106.65|2077.8|2067.8|10801
1624903200000|2021-06-28 18:00:00|2089.05|2079.05|2091.34|2081.34|2102.65|2092.65|2082.25|2072.25|9499
1624906800000|2021-06-28 19:00:00|2091.33|2081.33|2120.52|2110.52|2148.6|2138.6|2087.31|2077.31|10713
1624910400000|2021-06-28 20:00:00|2120.46|2110.46|2137.06|2127.06|2148.63|2138.63|2109.44|2099.44|10032
1624914000000|2021-06-28 21:00:00|2137.05|2127.05|2127.3|2117.3|2144.05|2134.05|2122.14|2112.14|8983
1624917600000|2021-06-28 22:00:00|2127.24|2117.24|2102.55|2092.55|2127.56|2117.56|2087.72|2077.72|9979
1624921200000|2021-06-28 23:00:00|2102.56|2092.56|2088.49|2078.49|2102.57|2092.57|2067.1|2057.1|9814
1624924800000|2021-06-29 00:00:00|2088.48|2078.48|2143.24|2133.24|2144|2134|2080.6|2070.6|10926
1624928400000|2021-06-29 01:00:00|2143.27|2133.27|2127.6|2117.6|2145.16|2135.16|2115.16|2105.16|11007
1624932000000|2021-06-29 02:00:00|2127.57|2117.57|2093.29|2083.29|2139.07|2129.07|2089.12|2079.12|10525
1624935600000|2021-06-29 03:00:00|2093.28|2083.28|2109.48|2099.48|2119.4|2109.4|2091.95|2081.95|9800
1624939200000|2021-06-29 04:00:00|2109.47|2099.47|2126.46|2116.46|2135.52|2125.52|2104.97|2094.97|10157
1624942800000|2021-06-29 05:00:00|2126.47|2116.47|2123.24|2113.24|2134.05|2124.05|2104.62|2094.62|10309
1624946400000|2021-06-29 06:00:00|2123.48|2113.48|2166.23|2156.23|2173.83|2163.83|2114.28|2104.28|10577
1624950000000|2021-06-29 07:00:00|2166.24|2156.24|2136.89|2126.89|2170.5|2160.5|2129.59|2119.59|10144
1624953600000|2021-06-29 08:00:00|2136.92|2126.92|2154.09|2144.09|2159.65|2149.65|2120.37|2110.37|10598
1624957200000|2021-06-29 09:00:00|2154.14|2144.14|2164.07|2155.37|2172.12|2162.12|2136.79|2126.79|10707
1624960800000|2021-06-29 10:00:00|2164.24|2155.54|2171.31|2162.61|2183.01|2174.31|2146.47|2137.77|7723
1624964400000|2021-06-29 11:00:00|2178.62|2169.92|2181.51|2172.81|2193.27|2184.57|2174.59|2165.89|9628
1624968000000|2021-06-29 12:00:00|2181.6|2172.9|2178.49|2169.79|2193.28|2184.58|2165.16|2156.46|11650
1624971600000|2021-06-29 13:00:00|2178.46|2169.76|2231.36|2222.66|2239.54|2230.84|2173.88|2165.18|9547
1624975200000|2021-06-29 14:00:00|2231.37|2222.67|2228.37|2219.67|2239.12|2230.42|2213.49|2204.79|10357
1624978800000|2021-06-29 15:00:00|2228.38|2219.68|2223.08|2214.38|2234.04|2225.34|2202.98|2194.28|10474
1624982400000|2021-06-29 16:00:00|2223.02|2214.32|2229.32|2220.62|2235.96|2227.26|2208.18|2199.48|11245
1624986000000|2021-06-29 17:00:00|2229.34|2220.64|2236.92|2228.22|2248.63|2239.93|2223.12|2214.42|10033
1624989600000|2021-06-29 18:00:00|2236.98|2228.28|2226.48|2217.78|2238.47|2229.77|2215.06|2206.36|10378
1624993200000|2021-06-29 19:00:00|2226.54|2217.84|2227.33|2218.63|2228.81|2220.11|2216.02|2207.32|9503
1624996800000|2021-06-29 20:00:00|2227.15|2218.45|2196.17|2187.47|2233.73|2225.03|2191.88|2183.18|8834
1625000400000|2021-06-29 21:00:00|2196.15|2187.45|2218.55|2209.85|2223.29|2214.59|2191.85|2183.15|9037
1625004000000|2021-06-29 22:00:00|2218.53|2209.83|2175.5|2166.8|2220.9|2212.2|2172.3|2163.6|10509
1625007600000|2021-06-29 23:00:00|2175.6|2166.9|2169.38|2160.68|2187.48|2178.78|2161.35|2152.65|10378
1625011200000|2021-06-30 00:00:00|2169.37|2160.67|2177.58|2168.88|2190.74|2182.04|2146.93|2138.23|10443
1625014800000|2021-06-30 01:00:00|2177.22|2168.52|2173.08|2164.38|2177.37|2168.67|2155.21|2146.51|9116
1625018400000|2021-06-30 02:00:00|2172.99|2164.29|2174.08|2165.38|2181.82|2173.12|2158.99|2150.29|9327
1625022000000|2021-06-30 03:00:00|2174.07|2165.37|2129.8|2121.1|2174.07|2165.37|2125.34|2116.64|9732
1625025600000|2021-06-30 04:00:00|2129.91|2121.21|2100.29|2091.59|2143.37|2134.67|2096.72|2088.02|9980
1625029200000|2021-06-30 05:00:00|2100.46|2091.76|2120.64|2111.94|2128.96|2120.26|2094.02|2085.32|9722
1625032800000|2021-06-30 06:00:00|2120.51|2111.81|2141.75|2133.05|2149.39|2140.69|2118.99|2110.29|8981
1625036400000|2021-06-30 07:00:00|2141.73|2133.03|2166.16|2157.46|2171.46|2162.76|2130.82|2122.12|8378
1625040000000|2021-06-30 08:00:00|2166.38|2157.68|2121.04|2112.34|2171.43|2162.73|2116.09|2107.39|8581
1625043600000|2021-06-30 09:00:00|2120.65|2111.95|2124.53|2115.83|2140.61|2131.91|2113.21|2104.51|9191
1625047200000|2021-06-30 10:00:00|2124.61|2115.91|2139.87|2131.17|2143.98|2135.28|2123.2|2114.5|7516
1625050800000|2021-06-30 11:00:00|2139.77|2131.07|2161.29|2152.59|2168.11|2159.41|2130.22|2121.52|8124
1625054400000|2021-06-30 12:00:00|2161.48|2152.78|2143.12|2134.42|2168.93|2160.23|2142.05|2133.35|8503
1625058000000|2021-06-30 13:00:00|2143.16|2134.46|2147.44|2138.74|2148.17|2139.47|2126.32|2117.62|7240
1625061600000|2021-06-30 14:00:00|2147.5|2138.8|2130.35|2121.65|2156.97|2148.27|2121.72|2113.02|6830
1625065200000|2021-06-30 15:00:00|2130.36|2121.66|2107.35|2098.65|2133.4|2124.7|2096.34|2087.64|7993
1625068800000|2021-06-30 16:00:00|2107.13|2098.43|2112.47|2103.77|2127.72|2119.02|2099.31|2090.61|7385
1625072400000|2021-06-30 17:00:00|2112.4|2103.7|2161.19|2152.49|2162.99|2154.29|2111.17|2102.47|6999
1625076000000|2021-06-30 18:00:00|2161.6|2152.9|2220.02|2211.32|2222.28|2213.58|2156.55|2147.85|6612
1625079600000|2021-06-30 19:00:00|2219.9|2211.2|2247.75|2239.05|2254.54|2245.84|2200.44|2191.74|7681
1625083200000|2021-06-30 20:00:00|2247.62|2238.92|2241.84|2233.14|2287.03|2278.33|2233.59|2224.89|7702
1625086800000|2021-06-30 21:00:00|2241.85|2233.15|2268.66|2259.96|2291.74|2283.04|2241.82|2233.12|7680
1625090400000|2021-06-30 22:00:00|2268.69|2259.99|2261.62|2252.92|2271.55|2262.85|2243.56|2234.86|8109
1625094000000|2021-06-30 23:00:00|2261.64|2252.94|2280.61|2271.91|2286.57|2277.87|2259.87|2251.17|7624
1625097600000|2021-07-01 00:00:00|2280.49|2271.79|2250.19|2241.49|2281.2|2272.5|2240.57|2231.87|7520
1625101200000|2021-07-01 01:00:00|2250.32|2241.62|2265.9|2257.2|2272.14|2263.44|2249.92|2241.22|6953
1625104800000|2021-07-01 02:00:00|2266.05|2257.35|2202.95|2194.25|2268.93|2260.23|2197.23|2188.53|8438
1625108400000|2021-07-01 03:00:00|2202.83|2194.13|2190.38|2181.68|2217.99|2209.29|2189.25|2180.55|8114
1625112000000|2021-07-01 04:00:00|2189.46|2180.76|2213.75|2205.05|2214.21|2205.51|2186.32|2177.62|7758
1625115600000|2021-07-01 05:00:00|2213.79|2205.09|2220.32|2211.62|2224.92|2216.22|2200.73|2192.03|6870
1625119200000|2021-07-01 06:00:00|2220.47|2211.77|2164.5|2155.8|2238.65|2229.95|2161.01|2152.31|8033
1625122800000|2021-07-01 07:00:00|2164.17|2155.47|2135.84|2127.14|2174.06|2165.36|2134.4|2125.7|8660
1625126400000|2021-07-01 08:00:00|2134.45|2125.75|2126.18|2117.48|2142.73|2134.03|2112.12|2103.42|8376
1625130000000|2021-07-01 09:00:00|2125.7|2117|2113.53|2104.83|2136.71|2128.01|2094.45|2085.75|8055
1625133600000|2021-07-01 10:00:00|2113.83|2105.13|2116.47|2107.77|2126.09|2117.39|2103.1|2094.4|7591
1625137200000|2021-07-01 11:00:00|2116.52|2107.82|2143.98|2135.28|2149.72|2141.02|2114.75|2106.05|7133
1625140800000|2021-07-01 12:00:00|2143.44|2134.74|2132.35|2123.65|2149.38|2140.68|2115.75|2107.05|6961
1625144400000|2021-07-01 13:00:00|2132.36|2123.66|2116.16|2107.46|2144.99|2136.29|2115.96|2107.26|7568
1625148000000|2021-07-01 14:00:00|2116.33|2107.63|2097.29|2088.59|2128.31|2119.61|2080.16|2071.46|8224
1625151600000|2021-07-01 15:00:00|2098.1|2089.4|2123.26|2114.56|2142.94|2134.24|2093.69|2084.99|8600
1625155200000|2021-07-01 16:00:00|2123.28|2114.58|2086.11|2077.41|2129.15|2120.45|2082.43|2073.73|8277
1625158800000|2021-07-01 17:00:00|2086.13|2077.43|2109.33|2100.63|2110.51|2101.81|2081.39|2072.69|7776
1625162400000|2021-07-01 18:00:00|2109.29|2100.59|2118.22|2109.52|2134.04|2125.34|2105.07|2096.37|7598
1625166000000|2021-07-01 19:00:00|2118.21|2109.51|2104.65|2095.95|2120.81|2112.11|2083.89|2075.19|8418
1625169600000|2021-07-01 20:00:00|2104.72|2096.02|2124.83|2116.13|2125.5|2116.8|2104.68|2095.98|7590
1625173200000|2021-07-01 21:00:00|2124.76|2116.06|2134.75|2126.05|2143.88|2135.18|2112.68|2103.98|7526
1625176800000|2021-07-01 22:00:00|2134.5|2125.8|2133.75|2125.05|2142.34|2133.64|2127.89|2119.19|8216
1625180400000|2021-07-01 23:00:00|2133.73|2125.03|2111.78|2103.08|2139.04|2130.34|2110.52|2101.82|7725
1625184000000|2021-07-02 00:00:00|2111.38|2102.68|2139.96|2131.26|2140.16|2131.46|2101.33|2092.63|8174
1625187600000|2021-07-02 01:00:00|2140.01|2131.31|2091.96|2083.26|2142.69|2133.99|2089.7|2081|7889
1625191200000|2021-07-02 02:00:00|2091.97|2083.27|2098.66|2089.96|2107.45|2098.75|2086.68|2077.98|7723
1625194800000|2021-07-02 03:00:00|2098.65|2089.95|2045.99|2037.29|2099.85|2091.15|2039.7|2031|8109
1625198400000|2021-07-02 04:00:00|2045.49|2036.79|2058.96|2050.26|2062.27|2053.57|2040.45|2031.75|8013
1625202000000|2021-07-02 05:00:00|2059.04|2050.34|2036.85|2028.15|2062.64|2053.94|2029.81|2021.11|7833
1625205600000|2021-07-02 06:00:00|2036.93|2028.23|2038.48|2029.78|2045.47|2036.77|2023.24|2014.54|8047
1625209200000|2021-07-02 07:00:00|2038.42|2029.72|2065.78|2057.08|2073.77|2065.07|2033.57|2024.87|7456
1625212800000|2021-07-02 08:00:00|2065.85|2057.15|2064.69|2055.99|2084.18|2075.48|2056.81|2048.11|7666
1625216400000|2021-07-02 09:00:00|2064.73|2056.03|2044.39|2035.69|2065.3|2056.6|2036.3|2027.6|7372
1625220000000|2021-07-02 10:00:00|2044.34|2035.64|2042.87|2034.17|2046.72|2038.02|2023.28|2014.58|7723
1625223600000|2021-07-02 11:00:00|2042.97|2034.27|2043.25|2034.55|2059.76|2051.06|2030.37|2021.67|7983
1625227200000|2021-07-02 12:00:00|2043.26|2034.56|2062.62|2053.92|2067.29|2058.59|2036|2027.3|8372
1625230800000|2021-07-02 13:00:00|2062.56|2053.86|2077.12|2068.42|2081.93|2073.23|2052.51|2043.81|8508
1625234400000|2021-07-02 14:00:00|2077.14|2068.44|2120.25|2111.55|2123.32|2114.62|2064.58|2055.88|10396
1625238000000|2021-07-02 15:00:00|2120.56|2111.86|2129.17|2120.47|2133.06|2124.36|2104.83|2096.13|10795
1625241600000|2021-07-02 16:00:00|2129|2120.3|2117.3|2108.6|2129.07|2120.37|2106.31|2097.61|11093
1625245200000|2021-07-02 17:00:00|2117.35|2108.65|2114.27|2105.57|2125.46|2116.76|2107.8|2099.1|10100
1625248800000|2021-07-02 18:00:00|2114.29|2105.59|2097.69|2088.99|2115.11|2106.41|2088.72|2080.02|8622
1625252400000|2021-07-02 19:00:00|2097.71|2089.01|2107.8|2099.1|2108.94|2100.24|2091.76|2083.06|8722
1625256000000|2021-07-02 20:00:00|2107.61|2098.91|2093.9|2085.2|2109.26|2100.56|2088.05|2079.35|9156
1625295600000|2021-07-03 07:00:00|2147.92|2139.22|2200|2191.3|2209.09|2200.39|2141.64|2132.94|9665
1625299200000|2021-07-03 08:00:00|2200.06|2191.36|2200.89|2192.19|2206.5|2197.8|2192.49|2183.79|9700
1625302800000|2021-07-03 09:00:00|2200.92|2192.22|2221.6|2212.9|2227.82|2219.12|2200.87|2192.17|9951
1625306400000|2021-07-03 10:00:00|2221.62|2212.92|2225.73|2217.03|2227.53|2218.83|2216.93|2208.23|10049
1625310000000|2021-07-03 11:00:00|2225.79|2217.09|2218.04|2209.34|2228.11|2219.41|2201.62|2192.92|8253
1625313600000|2021-07-03 12:00:00|2217.97|2209.27|2222.36|2213.66|2238.69|2229.99|2213.66|2204.96|9180
1625317200000|2021-07-03 13:00:00|2222.34|2213.64|2240.46|2231.76|2240.46|2231.76|2211.83|2203.13|9003
1625320800000|2021-07-03 14:00:00|2240.44|2231.74|2233.84|2225.14|2242.59|2233.89|2227.87|2219.17|8969
1625324400000|2021-07-03 15:00:00|2233.87|2225.17|2229.64|2220.94|2238.9|2230.2|2222.11|2213.41|8874
1625328000000|2021-07-03 16:00:00|2229.65|2220.95|2217.4|2208.7|2235.04|2226.34|2216.23|2207.53|8855
1625331600000|2021-07-03 17:00:00|2217.32|2208.62|2230.24|2221.54|2241.15|2232.45|2216.74|2208.04|8502
1625335200000|2021-07-03 18:00:00|2230.25|2221.55|2223.85|2215.15|2231.48|2222.78|2216.34|2207.64|8597
1625338800000|2021-07-03 19:00:00|2223.94|2215.24|2230.33|2221.63|2232.98|2224.28|2220.43|2211.73|7853
1625342400000|2021-07-03 20:00:00|2230.42|2221.72|2224.68|2215.98|2232.98|2224.28|2218.13|2209.43|8044
1625346000000|2021-07-03 21:00:00|2224.83|2216.13|2197.31|2188.61|2231.21|2222.51|2195.63|2186.93|7507
1625349600000|2021-07-03 22:00:00|2197|2188.3|2210.26|2201.56|2214.53|2205.83|2193.28|2184.58|10455
1625353200000|2021-07-03 23:00:00|2210.36|2201.66|2231.68|2222.98|2236.5|2227.8|2196.15|2187.45|10027
1625356800000|2021-07-04 00:00:00|2231.77|2223.07|2211.93|2203.23|2235.04|2226.34|2211.21|2202.51|9503
1625360400000|2021-07-04 01:00:00|2211.9|2203.2|2201.38|2192.68|2214.52|2205.82|2194.72|2186.02|8824
1625364000000|2021-07-04 02:00:00|2201.37|2192.67|2213.15|2204.45|2220.28|2211.58|2197.84|2189.14|8189
1625367600000|2021-07-04 03:00:00|2213.14|2204.44|2214.86|2206.16|2223.78|2215.08|2210.68|2201.98|7597
1625371200000|2021-07-04 04:00:00|2214.87|2206.17|2229.64|2220.94|2233.98|2225.28|2214.33|2205.63|6721
1625374800000|2021-07-04 05:00:00|2229.66|2220.96|2284.81|2276.11|2291.99|2283.29|2225.47|2216.77|7868
1625378400000|2021-07-04 06:00:00|2284.88|2276.18|2329.83|2321.13|2334.73|2326.03|2280.1|2271.4|9771
1625382000000|2021-07-04 07:00:00|2329.8|2321.1|2339.55|2330.85|2350.07|2341.37|2323.1|2314.4|9994
1625385600000|2021-07-04 08:00:00|2339.56|2330.86|2334.9|2326.2|2350.3|2341.6|2326.56|2317.86|8898
1625389200000|2021-07-04 09:00:00|2334.89|2326.19|2327.53|2318.83|2335.93|2327.23|2314.68|2305.98|7836
1625392800000|2021-07-04 10:00:00|2327.55|2318.85|2340.79|2332.09|2341.91|2333.21|2319.39|2310.69|7366
1625396400000|2021-07-04 11:00:00|2340.69|2331.99|2336.69|2327.99|2343.01|2334.31|2325.68|2316.98|7152
1625400000000|2021-07-04 12:00:00|2336.63|2327.93|2311.97|2303.27|2337.46|2328.76|2311.62|2302.92|8007
1625403600000|2021-07-04 13:00:00|2312.01|2303.31|2322.01|2313.31|2325.88|2317.18|2312.01|2303.31|8670
1625407200000|2021-07-04 14:00:00|2321.98|2313.28|2326.99|2318.29|2330.37|2321.67|2316.18|2307.48|7938
1625410800000|2021-07-04 15:00:00|2326.97|2318.27|2335.01|2326.31|2336.23|2327.53|2324.12|2315.42|7890
1625414400000|2021-07-04 16:00:00|2335.17|2326.47|2360.42|2351.72|2377.42|2368.72|2332.59|2323.89|10240
1625418000000|2021-07-04 17:00:00|2360.44|2351.74|2370.75|2362.05|2373.79|2365.09|2347.58|2338.88|8226
1625421600000|2021-07-04 18:00:00|2370.74|2362.04|2358.19|2349.49|2371.49|2362.79|2351.54|2342.84|7455
1625425200000|2021-07-04 19:00:00|2358.2|2349.5|2362.42|2352.22|2367.48|2358.78|2354.89|2346.19|6508
1625428800000|2021-07-04 20:00:00|2362.34|2352.14|2355.43|2345.23|2362.8|2352.6|2349.6|2339.4|6683
1625432400000|2021-07-04 21:00:00|2355.44|2345.24|2388.34|2379.64|2393.25|2384.55|2351.42|2341.22|8677
1625436000000|2021-07-04 22:00:00|2388.28|2379.58|2332.24|2323.54|2388.28|2379.58|2329.9|2321.2|8418
1625439600000|2021-07-04 23:00:00|2332.28|2323.58|2326.92|2318.22|2340.96|2332.26|2306.73|2298.03|10026
1625443200000|2021-07-05 00:00:00|2326.99|2318.29|2313.98|2305.28|2327.91|2319.21|2308.21|2299.51|10384
1625446800000|2021-07-05 01:00:00|2314.04|2305.34|2271.31|2262.61|2324.3|2315.6|2265.94|2257.24|10214
1625450400000|2021-07-05 02:00:00|2271.23|2262.53|2261.9|2253.2|2281.22|2272.52|2251.57|2242.87|10095
1625454000000|2021-07-05 03:00:00|2262.03|2253.33|2268.82|2260.12|2272.64|2263.94|2248.47|2239.77|9515
1625457600000|2021-07-05 04:00:00|2268.77|2260.07|2268.67|2259.97|2281.91|2273.21|2255.24|2246.54|9036
1625461200000|2021-07-05 05:00:00|2268.62|2259.92|2277.04|2268.34|2277.48|2268.78|2256.78|2248.08|8666
1625464800000|2021-07-05 06:00:00|2277.09|2268.39|2292.36|2283.66|2297.1|2288.4|2268.93|2260.23|8989
1625468400000|2021-07-05 07:00:00|2292.33|2283.63|2278.6|2269.9|2292.33|2283.63|2262.72|2254.02|8653
1625472000000|2021-07-05 08:00:00|2278.69|2269.99|2278.72|2270.02|2286.62|2277.92|2266.37|2257.67|8709
1625475600000|2021-07-05 09:00:00|2278.75|2270.05|2285.2|2276.5|2292.86|2284.16|2276.19|2267.49|7531
1625479200000|2021-07-05 10:00:00|2285.21|2276.51|2308.82|2300.12|2312.72|2304.02|2282.94|2274.24|8255
1625482800000|2021-07-05 11:00:00|2308.92|2300.22|2199.85|2191.15|2310.07|2301.37|2188.22|2179.52|10135
1625486400000|2021-07-05 12:00:00|2200.04|2191.34|2215.82|2207.12|2224.35|2215.65|2191.6|2182.9|9991
1625490000000|2021-07-05 13:00:00|2215.81|2207.11|2228.69|2219.99|2239.46|2230.76|2213.76|2205.06|8347
1625493600000|2021-07-05 14:00:00|2228.59|2219.89|2231.66|2222.96|2234.04|2225.34|2209.8|2201.1|6623
1625497200000|2021-07-05 15:00:00|2230.92|2222.22|2211.5|2202.8|2232.46|2223.76|2207.96|2199.26|6948
1625500800000|2021-07-05 16:00:00|2211.36|2202.66|2218.62|2209.92|2228.43|2219.73|2208.2|2199.5|6691
1625504400000|2021-07-05 17:00:00|2218.66|2209.96|2216.84|2208.14|2223.31|2214.61|2163.59|2154.89|7676
1625508000000|2021-07-05 18:00:00|2216.88|2208.18|2229.07|2220.37|2243.34|2234.64|2216.88|2208.18|8390
1625511600000|2021-07-05 19:00:00|2229.21|2220.51|2250.08|2241.38|2255.71|2247.01|2229.21|2220.51|7414
1625515200000|2021-07-05 20:00:00|2250.05|2241.35|2220.83|2212.13|2259.01|2250.31|2212.26|2203.56|7354
1625518800000|2021-07-05 21:00:00|2220.7|2212|2248.56|2239.86|2249.92|2241.22|2220.69|2211.99|6695
1625522400000|2021-07-05 22:00:00|2248.61|2239.91|2233.01|2224.31|2253.21|2244.51|2232.02|2223.32|7268
1625526000000|2021-07-05 23:00:00|2233|2224.3|2200.6|2191.9|2247.46|2238.76|2199.28|2190.58|5925
1625529600000|2021-07-06 00:00:00|2200.57|2191.87|2241.45|2232.75|2253.91|2245.21|2198.75|2190.05|7588
1625533200000|2021-07-06 01:00:00|2241.38|2232.68|2224.34|2215.64|2246.08|2237.38|2223.12|2214.42|6890
1625536800000|2021-07-06 02:00:00|2224.22|2215.52|2239.46|2230.76|2240.1|2231.4|2215.51|2206.81|6411
1625540400000|2021-07-06 03:00:00|2239.21|2230.51|2242.41|2233.71|2248.73|2240.03|2230.9|2222.2|5575
1625544000000|2021-07-06 04:00:00|2242.57|2233.87|2322.07|2313.37|2323.21|2314.51|2242.16|2233.46|7955
1625547600000|2021-07-06 05:00:00|2322.17|2313.47|2324.33|2315.63|2333.39|2324.69|2313.84|2305.14|7260
1625551200000|2021-07-06 06:00:00|2324.34|2315.64|2322.76|2314.06|2340.69|2331.99|2321.26|2312.56|6984
1625554800000|2021-07-06 07:00:00|2322.87|2314.17|2341.17|2332.47|2345.81|2337.11|2322.2|2313.5|5995
1625558400000|2021-07-06 08:00:00|2341.22|2332.52|2347.17|2338.47|2353.6|2344.9|2334.2|2325.5|6558
1625562000000|2021-07-06 09:00:00|2347.18|2338.48|2285.18|2276.48|2347.72|2339.02|2266.33|2257.63|10214
1625565600000|2021-07-06 10:00:00|2285.21|2276.51|2274.16|2265.46|2286.77|2278.07|2261.48|2252.78|10174
1625569200000|2021-07-06 11:00:00|2274.21|2265.51|2298.52|2289.82|2313.51|2304.81|2264.42|2255.72|9856
1625572800000|2021-07-06 12:00:00|2298.54|2289.84|2335.24|2326.54|2340.16|2331.46|2284.49|2275.79|10945
1625576400000|2021-07-06 13:00:00|2335.18|2326.48|2307.58|2298.88|2344.73|2336.03|2288.52|2279.82|10745
1625580000000|2021-07-06 14:00:00|2307.62|2298.92|2309.88|2301.18|2319.06|2310.36|2290.91|2282.21|10745
1625583600000|2021-07-06 15:00:00|2309.87|2301.17|2309.83|2301.13|2315.76|2307.06|2287.98|2279.28|10419
1625587200000|2021-07-06 16:00:00|2309.94|2301.24|2314.98|2306.28|2319.4|2310.7|2290.99|2282.29|10614
1625590800000|2021-07-06 17:00:00|2314.08|2305.38|2324.3|2315.6|2332.65|2323.95|2289.74|2281.04|10941
1625594400000|2021-07-06 18:00:00|2324.35|2315.65|2316.02|2307.32|2340.65|2331.95|2313.45|2304.75|9550
1625598000000|2021-07-06 19:00:00|2316|2307.3|2332.4|2323.7|2337.37|2328.67|2312.23|2303.53|7923
1625601600000|2021-07-06 20:00:00|2332.37|2323.67|2314.53|2305.83|2332.37|2323.67|2303.66|2294.96|8573
1625605200000|2021-07-06 21:00:00|2314.56|2305.86|2291.96|2283.26|2314.56|2305.86|2279.36|2270.66|8388
1625608800000|2021-07-06 22:00:00|2291.88|2283.18|2313.55|2304.85|2322.97|2314.27|2287.6|2278.9|8308
1625612400000|2021-07-06 23:00:00|2313.28|2304.58|2327.28|2318.58|2333.88|2325.18|2309.27|2300.57|8026
1625616000000|2021-07-07 00:00:00|2327.39|2318.69|2322.56|2313.86|2347.81|2339.11|2298.6|2289.9|9646
1625619600000|2021-07-07 01:00:00|2322.78|2314.08|2324.14|2315.44|2339.07|2330.37|2307.79|2299.09|8719
1625623200000|2021-07-07 02:00:00|2324.09|2315.39|2330.2|2321.5|2330.22|2321.52|2308.72|2300.02|7901
1625626800000|2021-07-07 03:00:00|2330.24|2321.54|2344.63|2335.93|2346.69|2337.99|2325.51|2316.81|8517
1625630400000|2021-07-07 04:00:00|2344.64|2335.94|2397.38|2388.68|2404.51|2395.81|2336.18|2327.48|9588
1625634000000|2021-07-07 05:00:00|2397.39|2388.69|2389.66|2380.96|2402.85|2394.15|2382.33|2373.63|8589
1625637600000|2021-07-07 06:00:00|2389.74|2381.04|2387.78|2379.08|2397.82|2389.12|2382.53|2373.83|7151
1625641200000|2021-07-07 07:00:00|2387.8|2379.1|2381.32|2372.62|2413.37|2404.67|2368.03|2359.33|7114
1625644800000|2021-07-07 08:00:00|2381.36|2372.66|2387.35|2378.65|2403.36|2394.66|2377.5|2368.8|8180
1625648400000|2021-07-07 09:00:00|2387.37|2378.67|2382.91|2374.21|2393.57|2384.87|2371.72|2363.02|7995
1625652000000|2021-07-07 10:00:00|2382.94|2374.24|2377.88|2369.18|2386.14|2377.44|2369.35|2360.65|7728
1625655600000|2021-07-07 11:00:00|2377.76|2369.06|2389.04|2380.34|2397.75|2389.05|2374.84|2366.14|8306
1625659200000|2021-07-07 12:00:00|2389.14|2380.44|2388.1|2379.4|2402.77|2394.07|2379.74|2371.04|8273
1625662800000|2021-07-07 13:00:00|2388.13|2379.43|2389.94|2381.24|2390.97|2382.27|2378.39|2369.69|7230
1625666400000|2021-07-07 14:00:00|2390.02|2381.32|2358.95|2350.25|2395.23|2386.53|2352.59|2343.89|7286
1625670000000|2021-07-07 15:00:00|2358.98|2350.28|2346.65|2337.95|2368.56|2359.86|2331.48|2322.78|8180
1625673600000|2021-07-07 16:00:00|2346.68|2337.98|2357.89|2349.19|2364.17|2355.47|2335.56|2326.86|8534
1625677200000|2021-07-07 17:00:00|2357.88|2349.18|2363.2|2354.5|2368.45|2359.75|2351.5|2342.8|5372
1625680800000|2021-07-07 18:00:00|2363.27|2354.57|2370.72|2362.02|2374.68|2365.98|2357.69|2348.99|3931
1625684400000|2021-07-07 19:00:00|2370.75|2362.05|2370.99|2362.29|2376.52|2367.82|2360.59|2351.89|5902
1625688000000|2021-07-07 20:00:00|2370.94|2362.24|2367.22|2358.52|2371.87|2363.17|2361.17|2352.47|5951
1625691600000|2021-07-07 21:00:00|2367.1|2358.4|2350.65|2341.95|2367.54|2358.84|2341.29|2332.59|7633
1625695200000|2021-07-07 22:00:00|2350.71|2342.01|2330.02|2321.32|2350.72|2342.02|2319.11|2310.41|10032
1625698800000|2021-07-07 23:00:00|2330.19|2321.49|2321.16|2312.46|2330.73|2322.03|2312.45|2303.75|9900
1625702400000|2021-07-08 00:00:00|2321.36|2312.66|2274.84|2266.14|2329.43|2320.73|2274.04|2265.34|10500
1625706000000|2021-07-08 01:00:00|2275|2266.3|2281.73|2273.03|2300.46|2291.76|2273.28|2264.58|8278
1625709600000|2021-07-08 02:00:00|2281.52|2272.82|2287.15|2278.45|2293.07|2284.37|2276.83|2268.13|7118
1625713200000|2021-07-08 03:00:00|2287.16|2278.46|2259.08|2250.38|2287.2|2278.5|2243.88|2235.18|9699
1625716800000|2021-07-08 04:00:00|2258.91|2250.21|2247.43|2238.73|2258.98|2250.28|2232.64|2223.94|9281
1625720400000|2021-07-08 05:00:00|2247.41|2238.71|2218.25|2209.55|2256.48|2247.78|2216.78|2208.08|7484
1625724000000|2021-07-08 06:00:00|2218.33|2209.63|2217.28|2208.58|2247.17|2238.47|2213.77|2205.07|6590
1625727600000|2021-07-08 07:00:00|2217.21|2208.51|2187.46|2178.76|2230.66|2221.96|2171|2162.3|7895
1625731200000|2021-07-08 08:00:00|2187.41|2178.71|2190.72|2182.02|2193.08|2184.38|2166.15|2157.45|8573
1625734800000|2021-07-08 09:00:00|2190.77|2182.07|2176.07|2167.37|2197.98|2189.28|2172.61|2163.91|5697
1625738400000|2021-07-08 10:00:00|2176.01|2167.31|2167.52|2158.82|2187.85|2179.15|2167.3|2158.6|5326
1625742000000|2021-07-08 11:00:00|2167.53|2158.83|2172.07|2163.37|2172.53|2163.83|2131.61|2122.91|8003
1625745600000|2021-07-08 12:00:00|2172.53|2163.83|2164.64|2155.94|2182.93|2174.23|2152.05|2143.35|6945
1625749200000|2021-07-08 13:00:00|2164.56|2155.86|2140.84|2132.14|2165.51|2156.81|2134.85|2126.15|8437
1625752800000|2021-07-08 14:00:00|2140.83|2132.13|2162.01|2153.31|2162.01|2153.31|2137.74|2129.04|7964
1625756400000|2021-07-08 15:00:00|2161.96|2153.26|2178.68|2169.98|2181.28|2172.58|2154.72|2146.02|6907
1625760000000|2021-07-08 16:00:00|2178.81|2170.11|2168.57|2159.87|2183.18|2174.48|2151.38|2142.68|7045
1625763600000|2021-07-08 17:00:00|2168.58|2159.88|2163.85|2155.15|2175.06|2166.36|2158.34|2149.64|5907
1625767200000|2021-07-08 18:00:00|2163.81|2155.11|2159.26|2150.56|2167.85|2159.15|2145.54|2136.84|5675
1625770800000|2021-07-08 19:00:00|2159.53|2150.83|2161.96|2153.26|2170.91|2162.21|2140.21|2131.51|7809
1625774400000|2021-07-08 20:00:00|2162.03|2153.33|2142.42|2133.72|2165.41|2156.71|2140.2|2131.5|6156
1625778000000|2021-07-08 21:00:00|2142.43|2133.73|2109.95|2101.25|2148.19|2139.49|2106.69|2097.99|5518
1625781600000|2021-07-08 22:00:00|2110.07|2101.37|2108.95|2100.25|2119.99|2111.29|2090.46|2081.76|9150
1625785200000|2021-07-08 23:00:00|2109|2100.3|2120.88|2112.18|2129.39|2120.69|2108.71|2100.01|9064
1625788800000|2021-07-09 00:00:00|2120.86|2112.16|2074.43|2065.73|2122.94|2114.24|2071.52|2062.82|10926
1625792400000|2021-07-09 01:00:00|2074.42|2065.72|2080.45|2071.75|2083.2|2074.5|2053.03|2044.33|10250
1625796000000|2021-07-09 02:00:00|2080.65|2071.95|2117.6|2108.9|2121.96|2113.26|2074.48|2065.78|9828
1625799600000|2021-07-09 03:00:00|2117.49|2108.79|2125.7|2117|2135.96|2127.26|2111.79|2103.09|9514
1625803200000|2021-07-09 04:00:00|2125.71|2117.01|2145.84|2137.14|2155.7|2147|2122.16|2113.46|8523
1625806800000|2021-07-09 05:00:00|2145.83|2137.13|2141.29|2132.59|2164.14|2155.44|2140.42|2131.72|8636
1625810400000|2021-07-09 06:00:00|2141.15|2132.45|2127.07|2118.37|2142.44|2133.74|2118.05|2109.35|8786
1625814000000|2021-07-09 07:00:00|2127.08|2118.38|2128.35|2119.65|2129.3|2120.6|2111.19|2102.49|6291
1625817600000|2021-07-09 08:00:00|2128.04|2119.34|2098.52|2089.82|2128.5|2119.8|2089.79|2081.09|7901
1625821200000|2021-07-09 09:00:00|2098.51|2089.81|2105.9|2097.2|2126.43|2117.73|2096.11|2087.41|6161
1625824800000|2021-07-09 10:00:00|2106.02|2097.32|2100.63|2091.93|2112.54|2103.84|2094.9|2086.2|6514
1625828400000|2021-07-09 11:00:00|2100.54|2091.84|2085.22|2076.52|2100.54|2091.84|2077.28|2068.58|7254
1625832000000|2021-07-09 12:00:00|2085.33|2076.63|2114.2|2105.5|2116.47|2107.77|2069.66|2060.96|9389
1625835600000|2021-07-09 13:00:00|2114.29|2105.59|2147.2|2138.5|2152.4|2143.7|2111.44|2102.74|9084
1625839200000|2021-07-09 14:00:00|2147.07|2138.37|2186.28|2177.58|2191.02|2182.32|2138.98|2130.28|9447
1625842800000|2021-07-09 15:00:00|2186.21|2177.51|2176.57|2167.87|2188.47|2179.77|2170.11|2161.41|8813
1625846400000|2021-07-09 16:00:00|2176.49|2167.79|2168.09|2159.39|2186.7|2178|2160.72|2152.02|9550
1625850000000|2021-07-09 17:00:00|2168.14|2159.44|2150.84|2142.14|2168.48|2159.78|2142.55|2133.85|6400
1625853600000|2021-07-09 18:00:00|2150.8|2142.1|2134.97|2126.27|2152.53|2143.83|2132.64|2123.94|6533
1625857200000|2021-07-09 19:00:00|2134.87|2126.17|2137.63|2128.93|2146.61|2137.91|2125.35|2116.65|7112
1625860800000|2021-07-09 20:00:00|2137.71|2129.01|2137.39|2128.69|2140.53|2131.83|2128.06|2119.36|7581
1625900400000|2021-07-10 07:00:00|2137.06|2128.36|2126.43|2117.73|2137.06|2128.36|2111.16|2102.46|7853
1625904000000|2021-07-10 08:00:00|2126.52|2117.82|2126.47|2117.77|2142.3|2133.6|2117.9|2109.2|8106
1625907600000|2021-07-10 09:00:00|2126.48|2117.78|2124.86|2116.16|2134.59|2125.89|2123.41|2114.71|7235
1625911200000|2021-07-10 10:00:00|2121.51|2112.81|2094.88|2086.18|2127.72|2119.02|2091.75|2083.05|9613
1625914800000|2021-07-10 11:00:00|2094.89|2086.19|2113.66|2104.96|2127.39|2118.69|2091.39|2082.69|9354
1625918400000|2021-07-10 12:00:00|2113.55|2104.85|2121.8|2113.1|2122.96|2114.26|2108.42|2099.72|8197
1625922000000|2021-07-10 13:00:00|2121.77|2113.07|2103.07|2094.37|2125.21|2116.51|2097.08|2088.38|9430
1625925600000|2021-07-10 14:00:00|2103.06|2094.36|2116.11|2107.41|2118.7|2110|2100.08|2091.38|9260
1625929200000|2021-07-10 15:00:00|2116.04|2107.34|2123.42|2114.72|2130.46|2121.76|2111.33|2102.63|9138
1625932800000|2021-07-10 16:00:00|2123.37|2114.67|2138.77|2130.07|2161.48|2152.78|2120.67|2111.97|10088
1625936400000|2021-07-10 17:00:00|2138.78|2130.08|2090.29|2081.59|2138.84|2130.14|2079.78|2071.08|11089
1625940000000|2021-07-10 18:00:00|2090.26|2081.56|2100.21|2091.51|2100.23|2091.53|2084.46|2075.76|9179
1625943600000|2021-07-10 19:00:00|2100.36|2091.66|2097.26|2088.56|2114.49|2105.79|2095.22|2086.52|9511
1625947200000|2021-07-10 20:00:00|2097.25|2088.55|2098.69|2089.99|2101.55|2092.85|2082.27|2073.57|9557
1625950800000|2021-07-10 21:00:00|2098.7|2090|2108.81|2100.11|2111.27|2102.57|2094.6|2085.9|7886
1625954400000|2021-07-10 22:00:00|2108.82|2100.12|2119.4|2110.7|2123.05|2114.35|2108.68|2099.98|9307
1625958000000|2021-07-10 23:00:00|2119.46|2110.76|2115|2106.3|2132.25|2123.55|2113.24|2104.54|8354
1625961600000|2021-07-11 00:00:00|2114.92|2106.22|2123.31|2114.61|2142.21|2133.51|2113.21|2104.51|9241
1625965200000|2021-07-11 01:00:00|2123.29|2114.59|2120.49|2111.79|2129.22|2120.52|2113.25|2104.55|8336
1625968800000|2021-07-11 02:00:00|2120.57|2111.87|2101.52|2092.82|2123.46|2114.76|2100.71|2092.01|7725
1625972400000|2021-07-11 03:00:00|2101.54|2092.84|2095.14|2086.44|2106.41|2097.71|2089.26|2080.56|8869
1625976000000|2021-07-11 04:00:00|2095.13|2086.43|2098|2089.3|2101.84|2093.14|2086.04|2077.34|9182
1625979600000|2021-07-11 05:00:00|2097.94|2089.24|2104.11|2095.41|2107|2098.3|2093.85|2085.15|8111
1625983200000|2021-07-11 06:00:00|2104.13|2095.43|2096.24|2087.54|2111.33|2102.63|2092.98|2084.28|8948
1625986800000|2021-07-11 07:00:00|2096.3|2087.6|2102.94|2094.24|2107.9|2099.2|2092.3|2083.6|6849
1625990400000|2021-07-11 08:00:00|2102.95|2094.25|2116.22|2107.52|2124.45|2115.75|2095.39|2086.69|8936
1625994000000|2021-07-11 09:00:00|2116.21|2107.51|2123.65|2114.95|2131.23|2122.53|2111.74|2103.04|8294
1625997600000|2021-07-11 10:00:00|2123.67|2114.97|2125.2|2116.5|2138.85|2130.15|2117.23|2108.53|8482
1626001200000|2021-07-11 11:00:00|2125.22|2116.52|2133.67|2124.97|2134.08|2125.38|2120.71|2112.01|8297
1626004800000|2021-07-11 12:00:00|2133.65|2124.95|2127.6|2118.9|2142.21|2133.51|2124.56|2115.86|7783
1626008400000|2021-07-11 13:00:00|2127.61|2118.91|2138.91|2130.21|2138.91|2130.21|2117.62|2108.92|7116
1626012000000|2021-07-11 14:00:00|2138.95|2130.25|2150.05|2141.35|2152.08|2143.38|2131.82|2123.12|8362
1626015600000|2021-07-11 15:00:00|2150.21|2141.51|2149.46|2140.76|2153.96|2145.26|2139.15|2130.45|7601
1626019200000|2021-07-11 16:00:00|2149.43|2140.73|2153.44|2144.74|2158.83|2150.13|2133.57|2124.87|9068
1626022800000|2021-07-11 17:00:00|2153.43|2144.73|2146.83|2138.13|2155.21|2146.51|2145.08|2136.38|7436
1626026400000|2021-07-11 18:00:00|2146.85|2138.15|2146.75|2138.05|2148.85|2140.15|2140.1|2131.4|7583
1626030000000|2021-07-11 19:00:00|2146.73|2138.03|2140.12|2129.92|2148.5|2139.8|2136.55|2126.35|7304
1626033600000|2021-07-11 20:00:00|2140.1|2129.9|2134.84|2124.64|2146.31|2136.11|2134.38|2124.18|6950
1626037200000|2021-07-11 21:00:00|2134.83|2124.63|2170.72|2160.52|2178.13|2167.93|2130.89|2120.69|9120
1626040800000|2021-07-11 22:00:00|2170.76|2160.56|2153.77|2145.07|2177|2168.3|2152.68|2143.98|9391
1626044400000|2021-07-11 23:00:00|2153.72|2145.02|2144.95|2136.25|2154.57|2145.87|2138.7|2130|7768
1626048000000|2021-07-12 00:00:00|2144.89|2136.19|2136.02|2127.32|2146.68|2137.98|2130.53|2121.83|8619
1626051600000|2021-07-12 01:00:00|2136.03|2127.33|2140.23|2131.53|2142.95|2134.25|2131.62|2122.92|7765
1626055200000|2021-07-12 02:00:00|2140.3|2131.6|2158.71|2150.01|2161.44|2152.74|2138.37|2129.67|7029
1626058800000|2021-07-12 03:00:00|2158.7|2150|2168.62|2159.92|2172.41|2163.71|2157.41|2148.71|6636
1626062400000|2021-07-12 04:00:00|2168.69|2159.99|2152.81|2144.11|2172.07|2163.37|2151.35|2142.65|7551
1626066000000|2021-07-12 05:00:00|2152.8|2144.1|2154.34|2145.64|2155.78|2147.08|2144.61|2135.91|6383
1626069600000|2021-07-12 06:00:00|2154.84|2146.14|2161.34|2152.64|2164.77|2156.07|2146.96|2138.26|6048
1626073200000|2021-07-12 07:00:00|2161.35|2152.65|2150.87|2142.17|2164.49|2155.79|2148.88|2140.18|5621
1626076800000|2021-07-12 08:00:00|2150.8|2142.1|2148|2139.3|2160.95|2152.25|2145.33|2136.63|5729
1626080400000|2021-07-12 09:00:00|2147.87|2139.17|2135.94|2127.24|2152.76|2144.06|2134.79|2126.09|5604
1626084000000|2021-07-12 10:00:00|2135.93|2127.23|2114.36|2105.66|2135.95|2127.25|2105.36|2096.66|7817
1626087600000|2021-07-12 11:00:00|2114.34|2105.64|2105.78|2097.08|2118.4|2109.7|2105.77|2097.07|6355
1626091200000|2021-07-12 12:00:00|2105.8|2097.1|2113.99|2105.29|2114.88|2106.18|2098.11|2089.41|7457
1626094800000|2021-07-12 13:00:00|2113.96|2105.26|2110.92|2102.22|2113.96|2105.26|2099.26|2090.56|6573
1626098400000|2021-07-12 14:00:00|2110.91|2102.21|2101.53|2092.83|2110.94|2102.24|2100.36|2091.66|6519
1626102000000|2021-07-12 15:00:00|2101.54|2092.84|2091.74|2083.04|2103.55|2094.85|2088.36|2079.66|6384
1626105600000|2021-07-12 16:00:00|2091.54|2082.84|2053.75|2045.05|2100.65|2091.95|2044.79|2036.09|8233
1626109200000|2021-07-12 17:00:00|2053.76|2045.06|2035.05|2026.35|2056.16|2047.46|2031.65|2022.95|7970
1626112800000|2021-07-12 18:00:00|2035|2026.3|2028.38|2019.68|2042.64|2033.94|2016.46|2007.76|7547
1626116400000|2021-07-12 19:00:00|2028.33|2019.63|2024.49|2015.79|2050.89|2042.19|2012.06|2003.36|9144
1626120000000|2021-07-12 20:00:00|2024.26|2015.56|2031.39|2022.69|2038.74|2030.04|2013.45|2004.75|8469
1626123600000|2021-07-12 21:00:00|2031.38|2022.68|2033.84|2025.14|2040.64|2031.94|2030.55|2021.85|7835
1626127200000|2021-07-12 22:00:00|2033.87|2025.17|2041.09|2032.39|2047.38|2038.68|2033.29|2024.59|7651
1626130800000|2021-07-12 23:00:00|2041.13|2032.43|2035.93|2027.23|2044.38|2035.68|2033.08|2024.38|6584
1626134400000|2021-07-13 00:00:00|2035.87|2027.17|2035.79|2027.09|2046.85|2038.15|2018.38|2009.68|8279
1626138000000|2021-07-13 01:00:00|2035.76|2027.06|2033.87|2025.17|2038.37|2029.67|2021.4|2012.7|6690
1626141600000|2021-07-13 02:00:00|2033.88|2025.18|2032.66|2023.96|2039.44|2030.74|2028.35|2019.65|6085
1626145200000|2021-07-13 03:00:00|2032.67|2023.97|2034.15|2025.45|2042.15|2033.45|2031.83|2023.13|5828
1626148800000|2021-07-13 04:00:00|2034.13|2025.43|2027.53|2018.83|2038.66|2029.96|2026.9|2018.2|5318
1626152400000|2021-07-13 05:00:00|2027.56|2018.86|1985.85|1977.15|2028.85|2020.15|1982.49|1973.79|9957
1626156000000|2021-07-13 06:00:00|1985.84|1977.14|2007.1|1998.4|2016.76|2008.06|1985.84|1977.14|9510
1626159600000|2021-07-13 07:00:00|2007.13|1998.43|2032.5|2023.8|2038.16|2029.46|2007.13|1998.43|9233
1626163200000|2021-07-13 08:00:00|2032.54|2023.84|2032.75|2024.05|2038.73|2030.03|2023.64|2014.94|7315
1626166800000|2021-07-13 09:00:00|2032.74|2024.04|2034.27|2025.57|2034.37|2025.67|2018.21|2009.51|7377
1626170400000|2021-07-13 10:00:00|2034.31|2025.61|2025.41|2016.71|2050.03|2041.33|2022.02|2013.32|7841
1626174000000|2021-07-13 11:00:00|2025.39|2016.69|2001.92|1993.22|2029.7|2021|1998.43|1989.73|9316
1626177600000|2021-07-13 12:00:00|2002.05|1993.35|1972.95|1964.25|2005.2|1996.5|1967.93|1959.23|11052
1626181200000|2021-07-13 13:00:00|1973.03|1964.33|1983.44|1974.74|1990.16|1981.46|1965.64|1956.94|8192
1626184800000|2021-07-13 14:00:00|1983.26|1974.56|1979.93|1971.23|1987.56|1978.86|1975.06|1966.36|7522
1626188400000|2021-07-13 15:00:00|1979.9|1971.2|2003.04|1994.34|2010.8|2002.1|1977.22|1968.52|8595
1626192000000|2021-07-13 16:00:00|2003.09|1994.39|1995.36|1986.66|2010.84|2002.14|1989.37|1980.67|9722
1626195600000|2021-07-13 17:00:00|1995.31|1986.61|1992.83|1984.13|2004.06|1995.36|1990.57|1981.87|8067
1626199200000|2021-07-13 18:00:00|1992.85|1984.15|1965.42|1956.72|1992.85|1984.15|1965.07|1956.37|7907
1626202800000|2021-07-13 19:00:00|1965.43|1956.73|1927.04|1918.34|1971.51|1962.81|1922.19|1913.49|10972
1626206400000|2021-07-13 20:00:00|1927.45|1918.75|1952.1|1943.4|1954.5|1945.8|1923.58|1914.88|9037
1626210000000|2021-07-13 21:00:00|1952.12|1943.42|1949.81|1941.11|1959.93|1951.23|1939.29|1930.59|7763
1626213600000|2021-07-13 22:00:00|1949.87|1941.17|1940.81|1932.11|1954.48|1945.78|1930.01|1921.31|8603
1626217200000|2021-07-13 23:00:00|1940.8|1932.1|1944.51|1935.81|1953.53|1944.83|1933.19|1924.49|8837
1626220800000|2021-07-14 00:00:00|1944.59|1935.89|1907.23|1898.53|1949.33|1940.63|1899.42|1890.72|10466
1626224400000|2021-07-14 01:00:00|1907.2|1898.5|1912.61|1903.91|1921.57|1912.87|1889.4|1880.7|10471
1626228000000|2021-07-14 02:00:00|1912.73|1904.03|1918.79|1910.09|1924.41|1915.71|1909.46|1900.76|8875
1626231600000|2021-07-14 03:00:00|1918.78|1910.08|1888.56|1879.86|1921.25|1912.55|1869.66|1860.96|10164
1626235200000|2021-07-14 04:00:00|1888.54|1879.84|1895.63|1886.93|1900.98|1892.28|1882.88|1874.18|8947
1626238800000|2021-07-14 05:00:00|1895.64|1886.94|1877.73|1869.03|1899.11|1890.41|1873.19|1864.49|9330
1626242400000|2021-07-14 06:00:00|1877.69|1868.99|1881.43|1872.73|1893.53|1884.83|1870.39|1861.69|9323
1626246000000|2021-07-14 07:00:00|1881.4|1872.7|1904.17|1895.47|1911.31|1902.61|1880.7|1872|8788
1626249600000|2021-07-14 08:00:00|1904.18|1895.48|1882.41|1873.71|1908.36|1899.66|1880.6|1871.9|8906
1626253200000|2021-07-14 09:00:00|1882.4|1873.7|1941.75|1933.05|1960.7|1952|1876.3|1867.6|10692
1626256800000|2021-07-14 10:00:00|1941.91|1933.21|1948.18|1939.48|1960.48|1951.78|1933.46|1924.76|10129
1626260400000|2021-07-14 11:00:00|1948.15|1939.45|1953.68|1944.98|1957.18|1948.48|1943.96|1935.26|8979
1626264000000|2021-07-14 12:00:00|1953.71|1945.01|1947.59|1938.89|1958.86|1950.16|1943.62|1934.92|8832
1626267600000|2021-07-14 13:00:00|1947.26|1938.56|2009.91|2001.21|2014.27|2005.57|1946.79|1938.09|9387
1626271200000|2021-07-14 14:00:00|2009.94|2001.24|2016.87|2008.17|2023.67|2014.97|2000.32|1991.62|9928
1626274800000|2021-07-14 15:00:00|2016.91|2008.21|2000.45|1991.75|2019.56|2010.86|1990.25|1981.55|9305
1626278400000|2021-07-14 16:00:00|2000.33|1991.63|2004.54|1995.84|2010.69|2001.99|1987.99|1979.29|9679
1626282000000|2021-07-14 17:00:00|2004.4|1995.7|2006.98|1998.28|2011.8|2003.1|2000.63|1991.93|7819
1626285600000|2021-07-14 18:00:00|2006.73|1998.03|1991.28|1982.58|2018.64|2009.94|1986.76|1978.06|8966
1626289200000|2021-07-14 19:00:00|1991.34|1982.64|1984.28|1975.58|1995.11|1986.41|1978.08|1969.38|7584
1626292800000|2021-07-14 20:00:00|1984.36|1975.66|1993.24|1984.54|1998.43|1989.73|1984.18|1975.48|7502
1626296400000|2021-07-14 21:00:00|1993.26|1984.56|1999.36|1990.66|2005.37|1996.67|1993.23|1984.53|7463
1626300000000|2021-07-14 22:00:00|1999.39|1990.69|2009.39|2000.69|2015.02|2006.32|1994.29|1985.59|7917
1626303600000|2021-07-14 23:00:00|2009.5|2000.8|1998.61|1989.91|2010.37|2001.67|1990.83|1982.13|7215
1626307200000|2021-07-15 00:00:00|1998.63|1989.93|2007.95|1999.25|2011.16|2002.46|1978.75|1970.05|8641
1626310800000|2021-07-15 01:00:00|2007.96|1999.26|2005.31|1996.61|2044.42|2035.72|2004.18|1995.48|8406
1626314400000|2021-07-15 02:00:00|2005.17|1996.47|1995.04|1986.34|2017.24|2008.54|1991.33|1982.63|7909
1626318000000|2021-07-15 03:00:00|1994.86|1986.16|1983.53|1974.83|1995.07|1986.37|1982.9|1974.2|6635
1626321600000|2021-07-15 04:00:00|1983.51|1974.81|1976.95|1968.25|1988.98|1980.28|1961.53|1952.83|8978
1626325200000|2021-07-15 05:00:00|1976.86|1968.16|1968.15|1959.45|1976.87|1968.17|1960.83|1952.13|6815
1626328800000|2021-07-15 06:00:00|1968.06|1959.36|1959.46|1950.76|1975.69|1966.99|1952.83|1944.13|6773
1626332400000|2021-07-15 07:00:00|1959.38|1950.68|1957.87|1949.17|1964.66|1955.96|1947.86|1939.16|7048
1626336000000|2021-07-15 08:00:00|1957.77|1949.07|1961.59|1952.89|1972.19|1963.49|1951.69|1942.99|7786
1626339600000|2021-07-15 09:00:00|1961.58|1952.88|1970.72|1962.02|1981.81|1973.11|1956.53|1947.83|8131
1626343200000|2021-07-15 10:00:00|1970.67|1961.97|1919.61|1910.91|1980.26|1971.56|1915.55|1906.85|9741
1626346800000|2021-07-15 11:00:00|1919.46|1910.76|1917.28|1908.58|1927.1|1918.4|1909.26|1900.56|8521
1626350400000|2021-07-15 12:00:00|1917.18|1908.48|1903.7|1895|1943.89|1935.19|1892.26|1883.56|11356
1626354000000|2021-07-15 13:00:00|1903.57|1894.87|1925.18|1916.48|1929.58|1920.88|1889.58|1880.88|9397
1626357600000|2021-07-15 14:00:00|1925.09|1916.39|1923.42|1914.72|1938.52|1929.82|1912.25|1903.55|9591
1626361200000|2021-07-15 15:00:00|1923.44|1914.74|1917.88|1909.18|1934.41|1925.71|1916.14|1907.44|8655
1626364800000|2021-07-15 16:00:00|1917.92|1909.22|1907.97|1899.27|1922.27|1913.57|1892.79|1884.09|9896
1626368400000|2021-07-15 17:00:00|1907.89|1899.19|1903.38|1894.68|1912.26|1903.56|1886.73|1878.03|10140
1626372000000|2021-07-15 18:00:00|1903.41|1894.71|1919.2|1910.5|1928.31|1919.61|1900.43|1891.73|8667
1626375600000|2021-07-15 19:00:00|1919.24|1910.54|1921.83|1913.13|1928.17|1919.47|1911.95|1903.25|8098
1626379200000|2021-07-15 20:00:00|1922.06|1913.36|1930.3|1921.6|1934.1|1925.4|1921.68|1912.98|7122
1626382800000|2021-07-15 21:00:00|1930.35|1921.65|1923.1|1914.4|1939.04|1930.34|1920.93|1912.23|6463
1626386400000|2021-07-15 22:00:00|1923.06|1914.36|1926.59|1917.89|1937.14|1928.44|1916.33|1907.63|7791
1626390000000|2021-07-15 23:00:00|1926.57|1917.87|1923.11|1914.41|1933.19|1924.49|1904.79|1896.09|8509
1626393600000|2021-07-16 00:00:00|1923.19|1914.49|1911.53|1902.83|1930.13|1921.43|1901.73|1893.03|9507
1626397200000|2021-07-16 01:00:00|1911.43|1902.73|1929.58|1920.88|1933.48|1924.78|1911.43|1902.73|8338
1626400800000|2021-07-16 02:00:00|1929.64|1920.94|1951.14|1942.44|1961.78|1953.08|1929.64|1920.94|8713
1626404400000|2021-07-16 03:00:00|1951.09|1942.39|1953.66|1944.96|1960.42|1951.72|1949.61|1940.91|7827
1626408000000|2021-07-16 04:00:00|1953.72|1945.02|1949.84|1941.14|1968.78|1960.08|1946.65|1937.95|7320
1626411600000|2021-07-16 05:00:00|1949.87|1941.17|1932.66|1923.96|1954.09|1945.39|1930.12|1921.42|7979
1626415200000|2021-07-16 06:00:00|1932.65|1923.95|1912.43|1903.73|1932.96|1924.26|1909.67|1900.97|8527
1626418800000|2021-07-16 07:00:00|1912.48|1903.78|1916.96|1908.26|1921.5|1912.8|1902.98|1894.28|7402
1626422400000|2021-07-16 08:00:00|1917|1908.3|1877.22|1868.52|1917.22|1908.52|1865.05|1856.35|9295
1626426000000|2021-07-16 09:00:00|1877.21|1868.51|1874.74|1866.04|1883.25|1874.55|1865.78|1857.08|8545
1626429600000|2021-07-16 10:00:00|1874.72|1866.02|1871.91|1863.21|1879.02|1870.32|1855.07|1846.37|9799
1626433200000|2021-07-16 11:00:00|1871.89|1863.19|1857.12|1848.42|1875.22|1866.52|1856.29|1847.59|9645
1626436800000|2021-07-16 12:00:00|1857.06|1848.36|1894.8|1886.1|1899.59|1890.89|1855.65|1846.95|10230
1626440400000|2021-07-16 13:00:00|1894.65|1885.95|1902.84|1894.14|1920.52|1911.82|1893.9|1885.2|9064
1626444000000|2021-07-16 14:00:00|1902.85|1894.15|1913.64|1904.94|1919.61|1910.91|1898.32|1889.62|8327
1626447600000|2021-07-16 15:00:00|1913.56|1904.86|1937.39|1928.69|1938.37|1929.67|1909.41|1900.71|9975
1626451200000|2021-07-16 16:00:00|1937.4|1928.7|1933.41|1924.71|1943.94|1935.24|1920.26|1911.56|9947
1626454800000|2021-07-16 17:00:00|1933.45|1924.75|1929.48|1920.78|1940.68|1931.98|1922.39|1913.69|7571
1626458400000|2021-07-16 18:00:00|1929.45|1920.75|1923.23|1914.53|1930.02|1921.32|1919.59|1910.89|6040
1626462000000|2021-07-16 19:00:00|1923.25|1914.55|1917.58|1908.88|1929.88|1921.18|1909.86|1901.16|6802
1626465600000|2021-07-16 20:00:00|1917.87|1909.17|1907.38|1898.68|1924.23|1915.53|1907.36|1898.66|7344
1626505200000|2021-07-17 07:00:00|1898.36|1889.66|1882.9|1874.2|1898.58|1889.88|1882.28|1873.58|7462
1626508800000|2021-07-17 08:00:00|1882.91|1874.21|1900.39|1891.69|1913.06|1904.36|1872.1|1863.4|9219
1626512400000|2021-07-17 09:00:00|1900.37|1891.67|1886.65|1877.95|1903.16|1894.46|1883.43|1874.73|9430
1626516000000|2021-07-17 10:00:00|1886.47|1877.77|1858.45|1849.75|1886.47|1877.77|1858.38|1849.68|9711
1626519600000|2021-07-17 11:00:00|1858.44|1849.74|1869.74|1861.04|1872.8|1864.1|1853.92|1845.22|9558
1626523200000|2021-07-17 12:00:00|1869.81|1861.11|1879.06|1870.36|1882.23|1873.53|1865.07|1856.37|8944
1626526800000|2021-07-17 13:00:00|1879.03|1870.33|1887.22|1878.52|1898.3|1889.6|1866.5|1857.8|9514
1626530400000|2021-07-17 14:00:00|1887.23|1878.53|1886.8|1878.1|1896.85|1888.15|1885.34|1876.64|8963
1626534000000|2021-07-17 15:00:00|1886.84|1878.14|1891.96|1883.26|1892.77|1884.07|1877.64|1868.94|8995
1626537600000|2021-07-17 16:00:00|1891.95|1883.25|1904.91|1896.21|1920.38|1911.68|1886.56|1877.86|10262
1626541200000|2021-07-17 17:00:00|1904.92|1896.22|1899.08|1890.38|1908.38|1899.68|1885.55|1876.85|9074
1626544800000|2021-07-17 18:00:00|1899.09|1890.39|1907.03|1898.33|1915.35|1906.65|1894.06|1885.36|8526
1626548400000|2021-07-17 19:00:00|1907.05|1898.35|1913.66|1904.96|1923.49|1914.79|1902.2|1893.5|8941
1626552000000|2021-07-17 20:00:00|1913.67|1904.97|1903.16|1894.46|1919.87|1911.17|1903.05|1894.35|7512
1626555600000|2021-07-17 21:00:00|1903.17|1894.47|1913.16|1904.46|1918.78|1910.08|1897.68|1888.98|7450
1626559200000|2021-07-17 22:00:00|1913.13|1904.43|1903.85|1895.15|1913.19|1904.49|1900.86|1892.16|9036
1626562800000|2021-07-17 23:00:00|1903.87|1895.17|1903.91|1895.21|1907.14|1898.44|1894.91|1886.21|9232
1626566400000|2021-07-18 00:00:00|1904.16|1895.46|1974.88|1966.18|1990.41|1981.71|1902.53|1893.83|10289
1626570000000|2021-07-18 01:00:00|1974.79|1966.09|1982.9|1974.2|1991.62|1982.92|1966.9|1958.2|11361
1626573600000|2021-07-18 02:00:00|1982.88|1974.18|1987.15|1978.45|1997.14|1988.44|1977.62|1968.92|9223
1626577200000|2021-07-18 03:00:00|1987.16|1978.46|1986.29|1977.59|1992.02|1983.32|1978.37|1969.67|7288
1626580800000|2021-07-18 04:00:00|1986.36|1977.66|1980.6|1971.9|1993.47|1984.77|1977.92|1969.22|7802
1626584400000|2021-07-18 05:00:00|1980.61|1971.91|1981.69|1972.99|1986.76|1978.06|1979.03|1970.33|7425
1626588000000|2021-07-18 06:00:00|1981.67|1972.97|1961.93|1953.23|1985.36|1976.66|1958.43|1949.73|8944
1626591600000|2021-07-18 07:00:00|1961.91|1953.21|1963.26|1954.56|1973.29|1964.59|1958.49|1949.79|9164
1626595200000|2021-07-18 08:00:00|1963.28|1954.58|1972.89|1964.19|1977.15|1968.45|1962|1953.3|8582
1626598800000|2021-07-18 09:00:00|1972.87|1964.17|1967.52|1958.82|1977.31|1968.61|1966.03|1957.33|8120
1626602400000|2021-07-18 10:00:00|1967.56|1958.86|1966.3|1957.6|1971.66|1962.96|1956.51|1947.81|8865
1626606000000|2021-07-18 11:00:00|1966.31|1957.61|1969.79|1961.09|1973.96|1965.26|1963.91|1955.21|7933
1626609600000|2021-07-18 12:00:00|1969.8|1961.1|1964.43|1955.73|1977.58|1968.88|1961.49|1952.79|7920
1626613200000|2021-07-18 13:00:00|1964.42|1955.72|1952.3|1943.6|1966.59|1957.89|1947.16|1938.46|7496
1626616800000|2021-07-18 14:00:00|1952.31|1943.61|1912.08|1903.38|1961.8|1953.1|1906.74|1898.04|9685
1626620400000|2021-07-18 15:00:00|1912.1|1903.4|1895.86|1887.16|1916.02|1907.32|1887.97|1879.27|9905
1626624000000|2021-07-18 16:00:00|1895.91|1887.21|1900.95|1892.25|1905.95|1897.25|1884.89|1876.19|9205
1626627600000|2021-07-18 17:00:00|1900.93|1892.23|1908.07|1899.37|1915.01|1906.31|1896.19|1887.49|7674
1626631200000|2021-07-18 18:00:00|1908.06|1899.36|1905.11|1896.41|1913.92|1905.22|1904.05|1895.35|7152
1626634800000|2021-07-18 19:00:00|1905.05|1896.35|1906.29|1896.09|1912.9|1904.2|1903.68|1894.52|5634
1626638400000|2021-07-18 20:00:00|1906.28|1896.08|1900.12|1889.92|1909.95|1899.75|1899.96|1889.76|7356
1626642000000|2021-07-18 21:00:00|1900.11|1889.91|1919.15|1908.95|1921.88|1911.68|1896.81|1886.61|7879
1626645600000|2021-07-18 22:00:00|1919.12|1908.92|1892.34|1883.64|1931.87|1923.17|1886.92|1878.22|9204
1626649200000|2021-07-18 23:00:00|1892.27|1883.57|1896.06|1887.36|1909.12|1900.42|1885.99|1877.29|9068
1626652800000|2021-07-19 00:00:00|1896.11|1887.41|1889.6|1880.9|1911.63|1902.93|1887.27|1878.57|8590
1626656400000|2021-07-19 01:00:00|1889.61|1880.91|1886.43|1877.73|1891.09|1882.39|1871.23|1862.53|7737
1626660000000|2021-07-19 02:00:00|1886.78|1878.08|1883.8|1875.1|1893.26|1884.56|1878.32|1869.62|7433
1626663600000|2021-07-19 03:00:00|1883.84|1875.14|1890.76|1882.06|1898.79|1890.09|1881.35|1872.65|7409
1626667200000|2021-07-19 04:00:00|1890.73|1882.03|1903.15|1894.45|1903.72|1895.02|1886.23|1877.53|8013
1626670800000|2021-07-19 05:00:00|1903.13|1894.43|1913.2|1904.5|1918.36|1909.66|1896.04|1887.34|7733
1626674400000|2021-07-19 06:00:00|1913.22|1904.52|1909.9|1901.2|1916.84|1908.14|1903.41|1894.71|7424
1626678000000|2021-07-19 07:00:00|1910.1|1901.4|1895.96|1887.26|1922.48|1913.78|1894.38|1885.68|7592
1626681600000|2021-07-19 08:00:00|1895.89|1887.19|1880.74|1872.04|1904.61|1895.91|1880.07|1871.37|7097
1626685200000|2021-07-19 09:00:00|1880.61|1871.91|1875.73|1867.03|1888.12|1879.42|1871.67|1862.97|7980
1626688800000|2021-07-19 10:00:00|1875.71|1867.01|1861.92|1853.22|1881.24|1872.54|1860.49|1851.79|8363
1626692400000|2021-07-19 11:00:00|1861.91|1853.21|1866.51|1857.81|1877.92|1869.22|1859.98|1851.28|8450
1626696000000|2021-07-19 12:00:00|1866.71|1858.01|1818.68|1809.98|1872.02|1863.32|1810.33|1801.63|10189
1626699600000|2021-07-19 13:00:00|1818.56|1809.86|1813.56|1804.86|1832.75|1824.05|1810.25|1801.55|9475
1626703200000|2021-07-19 14:00:00|1813.47|1804.77|1825.86|1817.16|1830.47|1821.77|1810.5|1801.8|9171
1626706800000|2021-07-19 15:00:00|1825.85|1817.15|1824.17|1815.47|1836.39|1827.69|1821.29|1812.59|8086
1626710400000|2021-07-19 16:00:00|1824.07|1815.37|1822.8|1814.1|1829.22|1820.52|1817.99|1809.29|8020
1626714000000|2021-07-19 17:00:00|1822.81|1814.11|1827.89|1819.19|1836.73|1828.03|1821.81|1813.11|6773
1626717600000|2021-07-19 18:00:00|1827.85|1819.15|1822.45|1813.75|1835.3|1826.6|1819.33|1810.63|6118
1626721200000|2021-07-19 19:00:00|1822.48|1813.78|1828.85|1820.15|1830.88|1822.18|1812.22|1803.52|6830
1626724800000|2021-07-19 20:00:00|1829.02|1820.32|1823.8|1815.1|1830.78|1822.08|1822.14|1813.44|6054
1626728400000|2021-07-19 21:00:00|1823.78|1815.08|1815.76|1807.06|1831.82|1823.12|1815.28|1806.58|6702
1626732000000|2021-07-19 22:00:00|1815.77|1807.07|1824.89|1816.19|1833.12|1824.42|1815.76|1807.06|8414
1626735600000|2021-07-19 23:00:00|1824.87|1816.17|1822.79|1814.09|1833.49|1824.79|1820.5|1811.8|6708
1626739200000|2021-07-20 00:00:00|1822.95|1814.25|1820.63|1811.93|1844.88|1836.18|1818.12|1809.42|8481
1626742800000|2021-07-20 01:00:00|1820.64|1811.94|1788.5|1779.8|1824.04|1815.34|1785.85|1777.15|8987
1626746400000|2021-07-20 02:00:00|1788.56|1779.86|1755.22|1746.52|1794.92|1786.22|1754.92|1746.22|10303
1626750000000|2021-07-20 03:00:00|1755.26|1746.56|1733.14|1724.44|1761.13|1752.43|1725.04|1716.34|10990
1626753600000|2021-07-20 04:00:00|1733.16|1724.46|1744.95|1736.25|1757.69|1748.99|1729.55|1720.85|9438
1626757200000|2021-07-20 05:00:00|1744.98|1736.28|1757.76|1749.06|1758.99|1750.29|1743.21|1734.51|7389
1626760800000|2021-07-20 06:00:00|1757.82|1749.12|1762.8|1754.1|1764.78|1756.08|1752.42|1743.72|5664
1626764400000|2021-07-20 07:00:00|1762.82|1754.12|1767.05|1758.35|1774.05|1765.35|1762.51|1753.81|5153
1626768000000|2021-07-20 08:00:00|1766.91|1758.21|1741.97|1733.27|1769.03|1760.33|1741.05|1732.35|7543
1626771600000|2021-07-20 09:00:00|1741.96|1733.26|1733.55|1724.85|1757.81|1749.11|1723.77|1715.07|9611
1626775200000|2021-07-20 10:00:00|1733.54|1724.84|1760.29|1751.59|1761.54|1752.84|1728.15|1719.45|10128
1626778800000|2021-07-20 11:00:00|1760.3|1751.6|1760.71|1752.01|1767.79|1759.09|1748.28|1739.58|9439
1626782400000|2021-07-20 12:00:00|1760.78|1752.08|1762.22|1753.52|1767.06|1758.36|1750.9|1742.2|9255
1626786000000|2021-07-20 13:00:00|1762.09|1753.39|1748.25|1739.55|1763.49|1754.79|1740.85|1732.15|7969
1626789600000|2021-07-20 14:00:00|1748.27|1739.57|1772.31|1763.61|1775.86|1767.16|1742.94|1734.24|10247
1626793200000|2021-07-20 15:00:00|1772.41|1763.71|1810.47|1801.77|1814.13|1805.43|1768.36|1759.66|11336
1626796800000|2021-07-20 16:00:00|1810.54|1801.84|1783.75|1775.05|1823.41|1814.71|1783.66|1774.96|9957
1626800400000|2021-07-20 17:00:00|1783.78|1775.08|1787.07|1778.37|1791.75|1783.05|1781.22|1772.52|8877
1626804000000|2021-07-20 18:00:00|1787.04|1778.34|1798.7|1790|1799.95|1791.25|1785.83|1777.13|8273
1626807600000|2021-07-20 19:00:00|1798.72|1790.02|1794.13|1785.43|1807.47|1798.77|1790.74|1782.04|7948
1626811200000|2021-07-20 20:00:00|1794.14|1785.44|1798.73|1790.03|1809.3|1800.6|1793.86|1785.16|8177
1626814800000|2021-07-20 21:00:00|1798.74|1790.04|1790.29|1781.59|1804.08|1795.38|1783.43|1774.73|8593
1626818400000|2021-07-20 22:00:00|1790.28|1781.58|1774.78|1766.08|1793.34|1784.64|1770.32|1761.62|8649
1626822000000|2021-07-20 23:00:00|1774.77|1766.07|1790.74|1782.04|1798.06|1789.36|1774.58|1765.88|8263
1626825600000|2021-07-21 00:00:00|1790.73|1782.03|1773.87|1765.17|1801.88|1793.18|1771.32|1762.62|9855
1626829200000|2021-07-21 01:00:00|1773.86|1765.16|1777.8|1769.1|1782.46|1773.76|1761.03|1752.33|8551
1626832800000|2021-07-21 02:00:00|1777.83|1769.13|1799.35|1790.65|1804.1|1795.4|1777.62|1768.92|8003
1626836400000|2021-07-21 03:00:00|1799.37|1790.67|1806.4|1797.7|1812.54|1803.84|1793.96|1785.26|8581
1626840000000|2021-07-21 04:00:00|1806.35|1797.65|1866.62|1857.92|1876.43|1867.73|1806.12|1797.42|10686
1626843600000|2021-07-21 05:00:00|1866.58|1857.88|1861.27|1852.57|1872.78|1864.08|1857.81|1849.11|8410
1626847200000|2021-07-21 06:00:00|1861.31|1852.61|1882.35|1873.65|1883.43|1874.73|1860.96|1852.26|8420
1626850800000|2021-07-21 07:00:00|1882.39|1873.69|1879.97|1871.27|1885.82|1877.12|1867.85|1859.15|8164
1626854400000|2021-07-21 08:00:00|1879.91|1871.21|1875.77|1867.07|1885.38|1876.68|1866.4|1857.7|7782
1626858000000|2021-07-21 09:00:00|1875.79|1867.09|1896.95|1888.25|1900.17|1891.47|1870.56|1861.86|8198
1626861600000|2021-07-21 10:00:00|1896.96|1888.26|1906.17|1897.47|1916.76|1908.06|1893.2|1884.5|8851
1626865200000|2021-07-21 11:00:00|1906.21|1897.51|1912.85|1904.15|1915.87|1907.17|1900.27|1891.57|7888
1626868800000|2021-07-21 12:00:00|1912.78|1904.08|1904.54|1895.84|1922.7|1914|1903.47|1894.77|8796
1626872400000|2021-07-21 13:00:00|1904.59|1895.89|1908.61|1899.91|1914.51|1905.81|1898.31|1889.61|7089
1626876000000|2021-07-21 14:00:00|1908.64|1899.94|1939.34|1930.64|1945.3|1936.6|1908.64|1899.94|9124
1626879600000|2021-07-21 15:00:00|1939.38|1930.68|1959.17|1950.47|1962.85|1954.15|1933.28|1924.58|10073
1626883200000|2021-07-21 16:00:00|1959.25|1950.55|1984.19|1975.49|2012.91|2004.21|1954.61|1945.91|11011
1626886800000|2021-07-21 17:00:00|1984.06|1975.36|1977.68|1968.98|1986.38|1977.68|1960.74|1952.04|10391
1626890400000|2021-07-21 18:00:00|1977.51|1968.81|1961.94|1953.24|2030.66|2021.96|1960.17|1951.47|11867
1626894000000|2021-07-21 19:00:00|1961.93|1953.23|1941.61|1932.91|1974.87|1966.17|1940.8|1932.1|10896
1626897600000|2021-07-21 20:00:00|1941.63|1932.93|1952.19|1943.49|1957.21|1948.51|1936.65|1927.95|9998
1626901200000|2021-07-21 21:00:00|1952.17|1943.47|1955.46|1946.76|1966.46|1957.76|1944.37|1935.67|7304
1626904800000|2021-07-21 22:00:00|1955.78|1947.08|1988.86|1980.16|1989.15|1980.45|1955.67|1946.97|8329
1626908400000|2021-07-21 23:00:00|1988.73|1980.03|1999.74|1991.04|1999.74|1991.04|1977.48|1968.78|9541
1626912000000|2021-07-22 00:00:00|2000.01|1991.31|1993.47|1984.77|2027.91|2019.21|1986.81|1978.11|11199
1626915600000|2021-07-22 01:00:00|1993.5|1984.8|1985.35|1976.65|1998.29|1989.59|1980.94|1972.24|9299
1626919200000|2021-07-22 02:00:00|1985.24|1976.54|1967.97|1959.27|1987.48|1978.78|1967.38|1958.68|8809
1626922800000|2021-07-22 03:00:00|1967.96|1959.26|1980.95|1972.25|1993.03|1984.33|1966.37|1957.67|9169
1626926400000|2021-07-22 04:00:00|1980.96|1972.26|1994.16|1985.46|2008.32|1999.62|1979.12|1970.42|10259
1626930000000|2021-07-22 05:00:00|1994.14|1985.44|1972.67|1963.97|1999.03|1990.33|1970.96|1962.26|8252
1626933600000|2021-07-22 06:00:00|1972.64|1963.94|1990.52|1981.82|1991.42|1982.72|1970.13|1961.43|8727
1626937200000|2021-07-22 07:00:00|1990.42|1981.72|1996.76|1988.06|2018.17|2009.47|1987.89|1979.19|9842
1626940800000|2021-07-22 08:00:00|1996.77|1988.07|2013.34|2004.64|2022.2|2013.5|1991.31|1982.61|9486
1626944400000|2021-07-22 09:00:00|2013.25|2004.55|1986.17|1977.47|2015.31|2006.61|1975|1966.3|10005
1626948000000|2021-07-22 10:00:00|1986.19|1977.49|1986.79|1978.09|1998.08|1989.38|1979.5|1970.8|9056
1626951600000|2021-07-22 11:00:00|1986.81|1978.11|1988.71|1980.01|1991.08|1982.38|1973.4|1964.7|9280
1626955200000|2021-07-22 12:00:00|1988.7|1980|2013.29|2004.59|2016.83|2008.13|1953.54|1944.84|8408
1626958800000|2021-07-22 13:00:00|2012.9|2004.2|1995.19|1986.49|2015.31|2006.61|1990.59|1981.89|7890
1626962400000|2021-07-22 14:00:00|1995.2|1986.5|2003.71|1995.01|2005.01|1996.31|1981.97|1973.27|9368
1626966000000|2021-07-22 15:00:00|2003.76|1995.06|2039.39|2030.69|2045.7|2037|1998.76|1990.06|10130
1626969600000|2021-07-22 16:00:00|2039.35|2030.65|2026.07|2017.37|2050.45|2041.75|2019.35|2010.65|10758
1626973200000|2021-07-22 17:00:00|2025.96|2017.26|2039.07|2030.37|2039.21|2030.51|2024.33|2015.63|8966
1626976800000|2021-07-22 18:00:00|2039.06|2030.36|2029.35|2020.65|2042.95|2034.25|2023.07|2014.37|9443
1626980400000|2021-07-22 19:00:00|2029.37|2020.67|2033.68|2024.98|2035.9|2027.2|2025.55|2016.85|7807
1626984000000|2021-07-22 20:00:00|2033.67|2024.97|2020.32|2011.62|2034.47|2025.77|2018.09|2009.39|8519
1626987600000|2021-07-22 21:00:00|2020.06|2011.36|2009.34|2000.64|2032.75|2024.05|2009.25|2000.55|7873
1626991200000|2021-07-22 22:00:00|2009.78|2001.08|2010.01|2001.31|2021.5|2012.8|1997.21|1988.51|10569
1626994800000|2021-07-22 23:00:00|2010.09|2001.39|2028.85|2020.15|2031.8|2023.1|2004.23|1995.53|10184
1626998400000|2021-07-23 00:00:00|2028.92|2020.22|2033.42|2024.72|2039.87|2031.17|2019.44|2010.74|10469
1627002000000|2021-07-23 01:00:00|2033.4|2024.7|2072.88|2064.18|2074.6|2065.9|2031.16|2022.46|10483
1627005600000|2021-07-23 02:00:00|2072.85|2064.15|2069.72|2061.02|2081.94|2073.24|2062.08|2053.38|7761
1627009200000|2021-07-23 03:00:00|2069.73|2061.03|2064.44|2055.74|2073.09|2064.39|2057.45|2048.75|8757
1627012800000|2021-07-23 04:00:00|2064.58|2055.88|2080.24|2071.54|2088.29|2079.59|2060|2051.3|9047
1627016400000|2021-07-23 05:00:00|2080.19|2071.49|2078.25|2069.55|2098.45|2089.75|2075.94|2067.24|10585
1627020000000|2021-07-23 06:00:00|2078.37|2069.67|2081.31|2072.61|2086.54|2077.84|2069.9|2061.2|9279
1627023600000|2021-07-23 07:00:00|2081.51|2072.81|2068.22|2059.52|2083.73|2075.03|2060.4|2051.7|9255
1627027200000|2021-07-23 08:00:00|2068.2|2059.5|2049.83|2041.13|2070.18|2061.48|2047.12|2038.42|9711
1627030800000|2021-07-23 09:00:00|2049.73|2041.03|2054.43|2045.73|2069.42|2060.72|2045.68|2036.98|9305
1627034400000|2021-07-23 10:00:00|2054.47|2045.77|2058.25|2049.55|2060.53|2051.83|2049.04|2040.34|10024
1627038000000|2021-07-23 11:00:00|2058.32|2049.62|2059.68|2050.98|2076.76|2068.06|2057.45|2048.75|10153
1627041600000|2021-07-23 12:00:00|2059.71|2051.01|2069.46|2060.76|2070.07|2061.37|2052.58|2043.88|9721
1627045200000|2021-07-23 13:00:00|2069.47|2060.77|2081.01|2072.31|2083.08|2074.38|2065.27|2056.57|9709
1627048800000|2021-07-23 14:00:00|2080.97|2072.27|2068.65|2059.95|2081.73|2073.03|2066.19|2057.49|8731
1627052400000|2021-07-23 15:00:00|2068.66|2059.96|2053.18|2044.48|2070.9|2062.2|2052.6|2043.9|9314
1627056000000|2021-07-23 16:00:00|2053.31|2044.61|2021.3|2012.6|2054.24|2045.54|2013.07|2004.37|10892
1627059600000|2021-07-23 17:00:00|2021.24|2012.54|2019.57|2010.87|2022.92|2014.22|2002|1993.3|9728
1627063200000|2021-07-23 18:00:00|2019.51|2010.81|2017.01|2008.31|2029.29|2020.59|2014.09|2005.39|8289
1627066800000|2021-07-23 19:00:00|2016.9|2008.2|2026.01|2017.31|2030.09|2021.39|2016.71|2008.01|8699
1627070400000|2021-07-23 20:00:00|2026.02|2017.32|2043.97|2035.27|2045.06|2036.36|2021.54|2012.84|10441
1627110000000|2021-07-24 07:00:00|2146.7|2138|2138.36|2129.66|2148.97|2140.27|2131.56|2122.86|9779
1627113600000|2021-07-24 08:00:00|2138.43|2129.73|2125.82|2117.12|2140|2131.3|2122.16|2113.46|10313
1627117200000|2021-07-24 09:00:00|2125.84|2117.14|2146.5|2137.8|2147.67|2138.97|2125.82|2117.12|10342
1627120800000|2021-07-24 10:00:00|2146.51|2137.81|2156.04|2147.34|2163.51|2154.81|2136.83|2128.13|10956
1627124400000|2021-07-24 11:00:00|2156.02|2147.32|2160.61|2151.91|2171.91|2163.21|2141.96|2133.26|10961
1627128000000|2021-07-24 12:00:00|2160.72|2152.02|2165.14|2156.44|2166.79|2158.09|2152.19|2143.49|9841
1627131600000|2021-07-24 13:00:00|2165.1|2156.4|2160.87|2152.17|2177.92|2169.22|2159.94|2151.24|9591
1627135200000|2021-07-24 14:00:00|2160.88|2152.18|2170.05|2161.35|2178.42|2169.72|2150.97|2142.27|9767
1627138800000|2021-07-24 15:00:00|2170.02|2161.32|2157.42|2148.72|2184.62|2175.92|2156.98|2148.28|10203
1627142400000|2021-07-24 16:00:00|2157.4|2148.7|2199.1|2190.4|2199.76|2191.06|2152.08|2143.38|12233
1627146000000|2021-07-24 17:00:00|2199.09|2190.39|2190.86|2182.16|2204|2195.3|2186.04|2177.34|10949
1627149600000|2021-07-24 18:00:00|2190.85|2182.15|2182.14|2173.44|2199.03|2190.33|2180.71|2172.01|9596
1627153200000|2021-07-24 19:00:00|2182.15|2173.45|2151.83|2143.13|2182.53|2173.83|2146.51|2137.81|10651
1627156800000|2021-07-24 20:00:00|2151.82|2143.12|2148.16|2139.46|2162.26|2153.56|2133.34|2124.64|6755
1627160400000|2021-07-24 21:00:00|2158.45|2149.75|2173.04|2164.34|2178.67|2169.97|2142.92|2134.22|9454
1627164000000|2021-07-24 22:00:00|2173.03|2164.33|2175.63|2166.93|2178.06|2169.36|2158.9|2150.2|10925
1627167600000|2021-07-24 23:00:00|2175.66|2166.96|2190.58|2181.88|2194.13|2185.43|2165.35|2156.65|11205
1627171200000|2021-07-25 00:00:00|2190.68|2181.98|2158.15|2149.45|2200.25|2191.55|2146.35|2137.65|11859
1627174800000|2021-07-25 01:00:00|2158.22|2149.52|2147.91|2139.21|2166.67|2157.97|2143.43|2134.73|11024
1627178400000|2021-07-25 02:00:00|2147.9|2139.2|2169.22|2160.52|2172.94|2164.24|2146.32|2137.62|10305
1627182000000|2021-07-25 03:00:00|2169.26|2160.56|2158.21|2149.51|2178.46|2169.76|2157.7|2149|10139
1627185600000|2021-07-25 04:00:00|2158.18|2149.48|2170.67|2161.97|2178.62|2169.92|2151.91|2143.21|11310
1627189200000|2021-07-25 05:00:00|2170.71|2162.01|2162.51|2153.81|2181.31|2172.61|2157.31|2148.61|10566
1627192800000|2021-07-25 06:00:00|2162.5|2153.8|2173.02|2164.32|2175.79|2167.09|2159.07|2150.37|9382
1627196400000|2021-07-25 07:00:00|2173.06|2164.36|2180.9|2172.2|2191.04|2182.34|2173.04|2164.34|11094
1627200000000|2021-07-25 08:00:00|2180.95|2172.25|2173.17|2164.47|2187.36|2178.66|2168.42|2159.72|10411
1627203600000|2021-07-25 09:00:00|2173.18|2164.48|2178.86|2170.16|2181.67|2172.97|2165.16|2156.46|10117
1627207200000|2021-07-25 10:00:00|2178.85|2170.15|2166.42|2157.72|2189.38|2180.68|2164.79|2156.09|10063
1627210800000|2021-07-25 11:00:00|2166.37|2157.67|2165.18|2156.48|2175.48|2166.78|2158.07|2149.37|10638
1627214400000|2021-07-25 12:00:00|2165.21|2156.51|2151.28|2142.58|2165.27|2156.57|2147.36|2138.66|10687
1627218000000|2021-07-25 13:00:00|2151.25|2142.55|2137.05|2128.35|2157.31|2148.61|2126.33|2117.63|11327
1627221600000|2021-07-25 14:00:00|2137.04|2128.34|2123.77|2115.07|2137.61|2128.91|2112.83|2104.13|12232
1627225200000|2021-07-25 15:00:00|2123.54|2114.84|2143.89|2135.19|2149.63|2140.93|2120.3|2111.6|11311
1627228800000|2021-07-25 16:00:00|2143.9|2135.2|2133.59|2124.89|2145.34|2136.64|2127.67|2118.97|11015
1627232400000|2021-07-25 17:00:00|2133.56|2124.86|2156.78|2148.08|2158.62|2149.92|2130.1|2121.4|10515
1627236000000|2021-07-25 18:00:00|2156.7|2148|2161.35|2152.65|2169.55|2160.85|2156.61|2147.91|9291
1627239600000|2021-07-25 19:00:00|2161.34|2152.64|2158.67|2148.47|2169.36|2160.66|2151.11|2142.41|10675
1627243200000|2021-07-25 20:00:00|2158.7|2148.5|2162.9|2152.7|2164.44|2154.24|2151.33|2141.13|9615
1627246800000|2021-07-25 21:00:00|2162.92|2152.72|2166.33|2157.63|2176.62|2167.92|2160|2149.8|7950
1627250400000|2021-07-25 22:00:00|2166.32|2157.62|2170.29|2161.59|2175.56|2166.86|2159.74|2151.04|9483
1627254000000|2021-07-25 23:00:00|2170.95|2162.25|2196.96|2188.26|2202.21|2193.51|2167.9|2159.2|11578
1627257600000|2021-07-26 00:00:00|2196.64|2187.94|2265.11|2256.41|2270.41|2261.71|2178.69|2169.99|12798
1627261200000|2021-07-26 01:00:00|2264.64|2255.94|2320.08|2311.38|2344.78|2336.08|2262.81|2254.11|13636
1627264800000|2021-07-26 02:00:00|2320.31|2311.61|2308.04|2299.34|2327.21|2318.51|2293.15|2284.45|12558
1627268400000|2021-07-26 03:00:00|2307.74|2299.04|2323.45|2314.75|2324.29|2315.59|2299.93|2291.23|11535
1627272000000|2021-07-26 04:00:00|2323.22|2314.52|2330.02|2321.32|2349.17|2340.47|2314.68|2305.98|12159
1627275600000|2021-07-26 05:00:00|2330.69|2321.99|2353.86|2345.16|2355.14|2346.44|2325.61|2316.91|11845
1627279200000|2021-07-26 06:00:00|2353.85|2345.15|2361.55|2352.85|2395.01|2386.31|2347.97|2339.27|12760
1627282800000|2021-07-26 07:00:00|2361.53|2352.83|2331.67|2322.97|2377.48|2368.78|2312.04|2303.34|11709
1627286400000|2021-07-26 08:00:00|2331.74|2323.04|2339.62|2330.92|2342.39|2333.69|2305.75|2297.05|12361
1627290000000|2021-07-26 09:00:00|2339.63|2330.93|2349.51|2340.81|2353.36|2344.66|2335.95|2327.25|12029
1627293600000|2021-07-26 10:00:00|2349.43|2340.73|2363.62|2354.92|2364.64|2355.94|2341.05|2332.35|11552
1627297200000|2021-07-26 11:00:00|2363.73|2355.03|2347.79|2339.09|2363.73|2355.03|2341.54|2332.84|11629
1627300800000|2021-07-26 12:00:00|2347.82|2339.12|2353.97|2345.27|2363.92|2355.22|2331.2|2322.5|11628
1627304400000|2021-07-26 13:00:00|2353.88|2345.18|2338.06|2329.36|2353.88|2345.18|2314.64|2305.94|10345
1627308000000|2021-07-26 14:00:00|2338.11|2329.41|2336.1|2327.4|2355.95|2347.25|2329.29|2320.59|10972
1627311600000|2021-07-26 15:00:00|2336.08|2327.38|2347.58|2338.88|2352.35|2343.65|2328.92|2320.22|11477
1627315200000|2021-07-26 16:00:00|2347.3|2338.6|2369.15|2360.45|2387.6|2378.9|2340.45|2331.75|12937
1627318800000|2021-07-26 17:00:00|2369.23|2360.53|2366.21|2357.51|2375.07|2366.37|2357.96|2349.26|11890
1627322400000|2021-07-26 18:00:00|2366.3|2357.6|2385.6|2376.9|2391.11|2382.41|2360.36|2351.66|12024
1627326000000|2021-07-26 19:00:00|2385.64|2376.94|2367.89|2359.19|2435.53|2426.83|2367.88|2359.18|12105
1627329600000|2021-07-26 20:00:00|2367.82|2359.12|2269.62|2260.92|2372.47|2363.77|2243.04|2234.34|13672
1627333200000|2021-07-26 21:00:00|2269.22|2260.52|2239.03|2230.33|2272.76|2264.06|2210.2|2201.5|12632
1627336800000|2021-07-26 22:00:00|2239.01|2230.31|2253.76|2245.06|2257.61|2248.91|2220.9|2212.2|12855
1627340400000|2021-07-26 23:00:00|2253.74|2245.04|2232.75|2224.05|2263.45|2254.75|2232.4|2223.7|11963
1627344000000|2021-07-27 00:00:00|2232.86|2224.16|2236.31|2227.61|2245.75|2237.05|2213.73|2205.03|12731
1627347600000|2021-07-27 01:00:00|2236.3|2227.6|2167.79|2159.09|2239.05|2230.35|2162.84|2154.14|12890
1627351200000|2021-07-27 02:00:00|2167.96|2159.26|2168.46|2159.76|2189.78|2181.08|2161.62|2152.92|12583
1627354800000|2021-07-27 03:00:00|2168.48|2159.78|2177.61|2168.91|2190.49|2181.79|2156.71|2148.01|11383
1627358400000|2021-07-27 04:00:00|2177.59|2168.89|2189.52|2180.82|2200.59|2191.89|2171.9|2163.2|10776
1627362000000|2021-07-27 05:00:00|2189.46|2180.76|2206.45|2197.75|2210.21|2201.51|2186.84|2178.14|10854
1627365600000|2021-07-27 06:00:00|2206.46|2197.76|2193.92|2185.22|2215.82|2207.12|2188.87|2180.17|10927
1627369200000|2021-07-27 07:00:00|2193.78|2185.08|2208.2|2199.5|2212.01|2203.31|2192.88|2184.18|10560
1627372800000|2021-07-27 08:00:00|2208.18|2199.48|2221.58|2212.88|2226.72|2218.02|2199.71|2191.01|10176
1627376400000|2021-07-27 09:00:00|2221.59|2212.89|2240.54|2231.84|2246.68|2237.98|2215.97|2207.27|10388
1627380000000|2021-07-27 10:00:00|2240.48|2231.78|2252.49|2243.79|2257.1|2248.4|2231.8|2223.1|9913
1627383600000|2021-07-27 11:00:00|2252.52|2243.82|2283.56|2274.86|2283.56|2274.86|2244.37|2235.67|10058
1627387200000|2021-07-27 12:00:00|2283.62|2274.92|2313.56|2304.86|2324.07|2315.37|2267.56|2258.86|11271
1627390800000|2021-07-27 13:00:00|2313.68|2304.98|2304.13|2295.43|2324.06|2315.36|2294.51|2285.81|11447
1627394400000|2021-07-27 14:00:00|2304.16|2295.46|2285.33|2276.63|2309.85|2301.15|2247.07|2238.37|12949
1627398000000|2021-07-27 15:00:00|2285.31|2276.61|2282.51|2273.81|2304.4|2295.7|2267.99|2259.29|12771
1627401600000|2021-07-27 16:00:00|2282.5|2273.8|2230.04|2221.34|2288.04|2279.34|2227.1|2218.4|12474
1627405200000|2021-07-27 17:00:00|2229.66|2220.96|2234.15|2225.45|2241.11|2232.41|2219.35|2210.65|11961
1627408800000|2021-07-27 18:00:00|2234.28|2225.58|2244.64|2235.94|2252.76|2244.06|2207.77|2199.07|12580
1627412400000|2021-07-27 19:00:00|2244.74|2236.04|2233.43|2224.73|2252.68|2243.98|2232.43|2223.73|11458
1627416000000|2021-07-27 20:00:00|2233.71|2225.01|2248.28|2239.58|2258.36|2249.66|2233.71|2225.01|11709
1627419600000|2021-07-27 21:00:00|2248.29|2239.59|2270.16|2261.46|2276.41|2267.71|2245.16|2236.46|10440
1627423200000|2021-07-27 22:00:00|2270.15|2261.45|2300.72|2292.02|2315.25|2306.55|2254.64|2245.94|12245
1627426800000|2021-07-27 23:00:00|2300.77|2292.07|2304.84|2296.14|2308.11|2299.41|2277|2268.3|11852
1627430400000|2021-07-28 00:00:00|2305.32|2296.62|2284.64|2275.94|2309.48|2300.78|2277.51|2268.81|12185
1627434000000|2021-07-28 01:00:00|2284.73|2276.03|2313.97|2305.27|2316.32|2307.62|2270.92|2262.22|12054
1627437600000|2021-07-28 02:00:00|2313.9|2305.2|2306.44|2297.74|2340.11|2331.41|2300.55|2291.85|12256
1627441200000|2021-07-28 03:00:00|2306.43|2297.73|2293.44|2284.74|2318.97|2310.27|2283.28|2274.58|12133
1627444800000|2021-07-28 04:00:00|2293.47|2284.77|2287.5|2278.8|2306.89|2298.19|2284.28|2275.58|11571
1627448400000|2021-07-28 05:00:00|2287.54|2278.84|2302.16|2293.46|2308.93|2300.23|2286.35|2277.65|11514
1627452000000|2021-07-28 06:00:00|2302.19|2293.49|2263.6|2254.9|2304.55|2295.85|2249.34|2240.64|12505
1627455600000|2021-07-28 07:00:00|2263.58|2254.88|2301.24|2292.54|2305.4|2296.7|2262.09|2253.39|11719
1627459200000|2021-07-28 08:00:00|2300.85|2292.15|2289.39|2280.69|2320.12|2311.42|2282.41|2273.71|12081
1627462800000|2021-07-28 09:00:00|2289.41|2280.71|2310.33|2301.63|2310.66|2301.96|2285.49|2276.79|10902
1627466400000|2021-07-28 10:00:00|2310.27|2301.57|2306.59|2297.89|2317.81|2309.11|2301.67|2292.97|11282
1627470000000|2021-07-28 11:00:00|2306.54|2297.84|2335.86|2327.16|2350.44|2341.74|2301.72|2293.02|11680
1627473600000|2021-07-28 12:00:00|2335.85|2327.15|2291.41|2282.71|2338.6|2329.9|2287.37|2278.67|12182
1627477200000|2021-07-28 13:00:00|2291.42|2282.72|2288.31|2279.61|2301.4|2292.7|2276.09|2267.39|10936
1627480800000|2021-07-28 14:00:00|2288.36|2279.66|2292.88|2284.18|2297.87|2289.17|2274.28|2265.58|11751
1627484400000|2021-07-28 15:00:00|2292.86|2284.16|2297.19|2288.49|2305.73|2297.03|2287.55|2278.85|11311
1627488000000|2021-07-28 16:00:00|2297.13|2288.43|2324.23|2315.53|2328.86|2320.16|2287.59|2278.89|11559
1627491600000|2021-07-28 17:00:00|2324.33|2315.63|2267.93|2259.23|2330.99|2322.29|2262.18|2253.48|11988
1627495200000|2021-07-28 18:00:00|2267.72|2259.02|2325.18|2316.48|2328.2|2319.5|2258.44|2249.74|12182
1627498800000|2021-07-28 19:00:00|2325.21|2316.51|2315.08|2306.38|2332.96|2324.26|2301.64|2292.94|11939
1627502400000|2021-07-28 20:00:00|2315.09|2306.39|2300.4|2291.7|2315.11|2306.41|2293.97|2285.27|11478
1627506000000|2021-07-28 21:00:00|2300.15|2291.45|2308.71|2300.01|2310.61|2301.91|2293.42|2284.72|10729
1627509600000|2021-07-28 22:00:00|2308.7|2300|2296.54|2287.84|2318.34|2309.64|2289.06|2280.36|11836
1627513200000|2021-07-28 23:00:00|2296.47|2287.77|2304.63|2295.93|2313.95|2305.25|2287.18|2278.48|11884
1627516800000|2021-07-29 00:00:00|2304.67|2295.97|2281.74|2273.04|2312.01|2303.31|2281.55|2272.85|11525
1627520400000|2021-07-29 01:00:00|2281.65|2272.95|2288.84|2280.14|2293.67|2284.97|2271.54|2262.84|11274
1627524000000|2021-07-29 02:00:00|2288.83|2280.13|2288.8|2280.1|2301.45|2292.75|2286.17|2277.47|10997
1627527600000|2021-07-29 03:00:00|2288.79|2280.09|2282.57|2273.87|2293.13|2284.43|2279.29|2270.59|10686
1627531200000|2021-07-29 04:00:00|2282.61|2273.91|2298.96|2290.26|2305.47|2296.77|2275.62|2266.92|11059
1627534800000|2021-07-29 05:00:00|2299.01|2290.31|2305.72|2297.02|2308.98|2300.28|2289.71|2281.01|9904
1627538400000|2021-07-29 06:00:00|2305.74|2297.04|2299.41|2290.71|2310.25|2301.55|2296.16|2287.46|9614
1627542000000|2021-07-29 07:00:00|2299.43|2290.73|2299.69|2290.99|2308.12|2299.42|2296.54|2287.84|9073
1627545600000|2021-07-29 08:00:00|2299.74|2291.04|2298.95|2290.25|2304.71|2296.01|2291.27|2282.57|10089
1627549200000|2021-07-29 09:00:00|2299.12|2290.42|2322.92|2314.22|2332.79|2324.09|2299.05|2290.35|11120
1627552800000|2021-07-29 10:00:00|2322.94|2314.24|2315.25|2306.55|2328.13|2319.43|2309.66|2300.96|10669
1627556400000|2021-07-29 11:00:00|2315.23|2306.53|2299.05|2290.35|2322.31|2313.61|2288.33|2279.63|10140
1627560000000|2021-07-29 12:00:00|2298.87|2290.17|2299.76|2291.06|2300.75|2292.05|2288.95|2280.25|10401
1627563600000|2021-07-29 13:00:00|2299.64|2290.94|2322.98|2314.28|2324.32|2315.62|2295.34|2286.64|9414
1627567200000|2021-07-29 14:00:00|2323.14|2314.44|2326.07|2317.37|2330.84|2322.14|2304.48|2295.78|10920
1627570800000|2021-07-29 15:00:00|2326.08|2317.38|2328.31|2319.61|2337.42|2328.72|2315.24|2306.54|10843
1627574400000|2021-07-29 16:00:00|2328.36|2319.66|2331.08|2322.38|2346.6|2337.9|2321.51|2312.81|11311
1627578000000|2021-07-29 17:00:00|2331.12|2322.42|2331.58|2322.88|2339.66|2330.96|2324.08|2315.38|9013
1627581600000|2021-07-29 18:00:00|2331.54|2322.84|2317.04|2308.34|2334|2325.3|2314.26|2305.56|9583
1627585200000|2021-07-29 19:00:00|2317.06|2308.36|2316.01|2307.31|2321.22|2312.52|2307.31|2298.61|8856
1627588800000|2021-07-29 20:00:00|2316.08|2307.38|2317.76|2309.06|2322.38|2313.68|2311.54|2302.84|9925
1627592400000|2021-07-29 21:00:00|2318.03|2309.33|2316.83|2308.13|2319.5|2310.8|2309.32|2300.62|8109
1627596000000|2021-07-29 22:00:00|2316.72|2308.02|2341.35|2332.65|2343.37|2334.67|2315.34|2306.64|10002
1627599600000|2021-07-29 23:00:00|2341.27|2332.57|2387.51|2378.81|2405.07|2396.37|2340.29|2331.59|12323
1627603200000|2021-07-30 00:00:00|2387.46|2378.76|2398.18|2389.48|2410.38|2401.68|2372.25|2363.55|11787
1627606800000|2021-07-30 01:00:00|2398.19|2389.49|2439.78|2431.08|2448.44|2439.74|2393.82|2385.12|11814
1627610400000|2021-07-30 02:00:00|2439.79|2431.09|2432.3|2423.6|2453.95|2445.25|2427.27|2418.57|11683
1627614000000|2021-07-30 03:00:00|2432.31|2423.61|2427.02|2418.32|2443.12|2434.42|2422.39|2413.69|10517
1627617600000|2021-07-30 04:00:00|2426.95|2418.25|2419.69|2410.99|2433.82|2425.12|2410.07|2401.37|11325
1627621200000|2021-07-30 05:00:00|2419.72|2411.02|2408.33|2399.63|2424.02|2415.32|2405.64|2396.94|11044
1627624800000|2021-07-30 06:00:00|2408.37|2399.67|2417.59|2408.89|2418.1|2409.4|2390.49|2381.79|10645
1627628400000|2021-07-30 07:00:00|2417.6|2408.9|2408.93|2400.23|2418.15|2409.45|2399.68|2390.98|9871
1627632000000|2021-07-30 08:00:00|2408.82|2400.12|2356.26|2347.56|2410.39|2401.69|2343.61|2334.91|11290
1627635600000|2021-07-30 09:00:00|2356.2|2347.5|2353.74|2345.04|2360.21|2351.51|2322.16|2313.46|12704
1627639200000|2021-07-30 10:00:00|2353.03|2344.33|2361.88|2353.18|2364.52|2355.82|2335.39|2326.69|10844
1627642800000|2021-07-30 11:00:00|2361.86|2353.16|2339.88|2331.18|2362.61|2353.91|2338.01|2329.31|11164
1627646400000|2021-07-30 12:00:00|2339.76|2331.06|2338|2329.3|2352.13|2343.43|2336.95|2328.25|11034
1627650000000|2021-07-30 13:00:00|2337.87|2329.17|2344.78|2336.08|2353.09|2344.39|2329.29|2320.59|9084
1627653600000|2021-07-30 14:00:00|2344.81|2336.11|2346.6|2337.9|2361.81|2353.11|2340.53|2331.83|7394
1627657200000|2021-07-30 15:00:00|2346.82|2338.12|2352.08|2343.38|2355.11|2346.41|2337.05|2328.35|10303
1627660800000|2021-07-30 16:00:00|2352.14|2343.44|2339.76|2331.06|2355.3|2346.6|2339.61|2330.91|10495
1627664400000|2021-07-30 17:00:00|2339.75|2331.05|2357.96|2349.26|2360.86|2352.16|2339.53|2330.83|9511
1627668000000|2021-07-30 18:00:00|2358.16|2349.46|2353.1|2344.4|2358.16|2349.46|2344.99|2336.29|9142
1627671600000|2021-07-30 19:00:00|2353.07|2344.37|2384.34|2375.64|2384.34|2375.64|2352.11|2343.41|9836
1627675200000|2021-07-30 20:00:00|2384.3|2375.6|2428.87|2420.17|2446.61|2437.91|2380.42|2371.72|12033
1627714800000|2021-07-31 07:00:00|2441.04|2432.34|2447.21|2438.51|2451.77|2443.07|2439.13|2430.43|9333
1627718400000|2021-07-31 08:00:00|2447.13|2438.43|2467.45|2458.75|2474.44|2465.74|2444.35|2435.65|10423
1627722000000|2021-07-31 09:00:00|2467.62|2458.92|2462.89|2454.19|2474.39|2465.69|2454.72|2446.02|9950
1627725600000|2021-07-31 10:00:00|2462.88|2454.18|2476.68|2467.98|2480.44|2471.74|2458.81|2450.11|9854
1627729200000|2021-07-31 11:00:00|2476.59|2467.89|2463.7|2455|2481.91|2473.21|2451.42|2442.72|10436
1627732800000|2021-07-31 12:00:00|2463.65|2454.95|2467.07|2458.37|2472.39|2463.69|2456.52|2447.82|10374
1627736400000|2021-07-31 13:00:00|2467.11|2458.41|2451.69|2442.99|2468.67|2459.97|2448.62|2439.92|10549
1627740000000|2021-07-31 14:00:00|2451.65|2442.95|2449.63|2440.93|2460.16|2451.46|2438.56|2429.86|10186
1627743600000|2021-07-31 15:00:00|2449.61|2440.91|2463.31|2454.61|2464.1|2455.4|2444.25|2435.55|9945
1627747200000|2021-07-31 16:00:00|2463.22|2454.52|2452.82|2444.12|2471.01|2462.31|2450.07|2441.37|10336
1627750800000|2021-07-31 17:00:00|2452.83|2444.13|2443.96|2435.26|2454.25|2445.55|2440.54|2431.84|9099
1627754400000|2021-07-31 18:00:00|2443.81|2435.11|2462.22|2453.52|2465.67|2456.97|2442.1|2433.4|9349
1627758000000|2021-07-31 19:00:00|2462.16|2453.46|2461.6|2452.9|2470.53|2461.83|2454.31|2445.61|8800
1627761600000|2021-07-31 20:00:00|2461.58|2452.88|2495.5|2486.8|2501.61|2492.91|2450.67|2441.97|10025
1627765200000|2021-07-31 21:00:00|2495.52|2486.82|2541.97|2533.27|2542.71|2534.01|2494.47|2485.77|11096
1627768800000|2021-07-31 22:00:00|2541.98|2533.28|2541.88|2533.18|2547.19|2538.49|2519.96|2511.26|11457
1627772400000|2021-07-31 23:00:00|2541.9|2533.2|2535.03|2526.33|2558.69|2549.99|2530.1|2521.4|11116
1627776000000|2021-08-01 00:00:00|2534.76|2526.06|2575.35|2566.65|2576.74|2568.04|2518.3|2509.6|11759
1627779600000|2021-08-01 01:00:00|2575.34|2566.64|2570.65|2561.95|2583.63|2574.93|2560.38|2551.68|10477
1627783200000|2021-08-01 02:00:00|2570.61|2561.91|2584.83|2576.13|2592.54|2583.84|2567.54|2558.84|8832
1627786800000|2021-08-01 03:00:00|2584.87|2576.17|2621.22|2612.52|2623.87|2615.17|2576.23|2567.53|10745
1627790400000|2021-08-01 04:00:00|2621.26|2612.56|2625.07|2616.37|2640.97|2632.27|2612.33|2603.63|11876
1627794000000|2021-08-01 05:00:00|2625.05|2616.35|2611.43|2602.73|2632.11|2623.41|2596.5|2587.8|10819
1627797600000|2021-08-01 06:00:00|2611.41|2602.71|2604.92|2596.22|2616.79|2608.09|2597.97|2589.27|10049
1627801200000|2021-08-01 07:00:00|2604.89|2596.19|2590.87|2582.17|2612.23|2603.53|2586.7|2578|10055
1627804800000|2021-08-01 08:00:00|2590.82|2582.12|2598.09|2589.39|2606.85|2598.15|2586.73|2578.03|10083
1627808400000|2021-08-01 09:00:00|2598.08|2589.38|2614.86|2606.16|2616.06|2607.36|2596.5|2587.8|10234
1627812000000|2021-08-01 10:00:00|2614.88|2606.18|2586.83|2578.13|2614.9|2606.2|2577.38|2568.68|11032
1627815600000|2021-08-01 11:00:00|2586.81|2578.11|2592.19|2583.49|2595.32|2586.62|2568.04|2559.34|11143
1627819200000|2021-08-01 12:00:00|2592.13|2583.43|2595.2|2586.5|2611.86|2603.16|2588.08|2579.38|10916
1627822800000|2021-08-01 13:00:00|2595.18|2586.48|2583.3|2574.6|2600.63|2591.93|2582.56|2573.86|10490
1627826400000|2021-08-01 14:00:00|2583.31|2574.61|2585.4|2576.7|2595.91|2587.21|2577.42|2568.72|10683
1627830000000|2021-08-01 15:00:00|2585.44|2576.74|2587.57|2578.87|2606.54|2597.84|2582.26|2573.56|10207
1627833600000|2021-08-01 16:00:00|2587.56|2578.86|2573.3|2564.6|2589.96|2581.26|2534.86|2526.16|12424
1627837200000|2021-08-01 17:00:00|2573.21|2564.51|2575.51|2566.81|2583.52|2574.82|2552.37|2543.67|11918
1627840800000|2021-08-01 18:00:00|2575.59|2566.89|2603.67|2594.97|2611.34|2602.64|2570.74|2562.04|10595
1627844400000|2021-08-01 19:00:00|2603.72|2595.02|2660.82|2650.62|2669.8|2659.6|2575.71|2567.01|12388
1627848000000|2021-08-01 20:00:00|2660.85|2650.65|2675.53|2665.33|2702.42|2692.22|2658.07|2647.87|12850
1627851600000|2021-08-01 21:00:00|2675.5|2665.3|2658.39|2649.69|2683.98|2673.78|2649.81|2639.61|10846
1627855200000|2021-08-01 22:00:00|2658.48|2649.78|2605.61|2596.91|2669.46|2660.76|2588.43|2579.73|12797
1627858800000|2021-08-01 23:00:00|2605.6|2596.9|2561.03|2552.33|2619.95|2611.25|2534.72|2526.02|12623
1627862400000|2021-08-02 00:00:00|2560.83|2552.13|2523.47|2514.77|2583.62|2574.92|2514.51|2505.81|12846
1627866000000|2021-08-02 01:00:00|2523.34|2514.64|2544.67|2535.97|2560.95|2552.25|2514.8|2506.1|12063
1627869600000|2021-08-02 02:00:00|2544.4|2535.7|2572.35|2563.65|2576.83|2568.13|2535.19|2526.49|11464
1627873200000|2021-08-02 03:00:00|2572.36|2563.66|2564.89|2556.19|2578.09|2569.39|2558.4|2549.7|10384
1627876800000|2021-08-02 04:00:00|2565.18|2556.48|2554.47|2545.77|2573.43|2564.73|2547.56|2538.86|10996
1627880400000|2021-08-02 05:00:00|2554.41|2545.71|2562.98|2554.28|2567.94|2559.24|2552.16|2543.46|10471
1627884000000|2021-08-02 06:00:00|2562.92|2554.22|2623.3|2614.6|2631.34|2622.64|2554.53|2545.83|11502
1627887600000|2021-08-02 07:00:00|2623.27|2614.57|2622.54|2613.84|2643.04|2634.34|2607.89|2599.19|11864
1627891200000|2021-08-02 08:00:00|2622.52|2613.82|2577.37|2568.67|2628.62|2619.92|2573.29|2564.59|12281
1627894800000|2021-08-02 09:00:00|2577.3|2568.6|2606.46|2597.76|2612.66|2603.96|2563.47|2554.77|11938
1627898400000|2021-08-02 10:00:00|2606.47|2597.77|2604.1|2595.4|2608.16|2599.46|2591.72|2583.02|11726
1627902000000|2021-08-02 11:00:00|2604.24|2595.54|2595.26|2586.56|2604.81|2596.11|2576.68|2567.98|11587
1627905600000|2021-08-02 12:00:00|2595.33|2586.63|2592.7|2584|2608.02|2599.32|2567.91|2559.21|12364
1627909200000|2021-08-02 13:00:00|2592.71|2584.01|2621.2|2612.5|2629.49|2620.79|2581.94|2573.24|11922
1627912800000|2021-08-02 14:00:00|2621.22|2612.52|2631.02|2622.32|2640.77|2632.07|2611.34|2602.64|12335
1627916400000|2021-08-02 15:00:00|2630.92|2622.22|2638.09|2629.39|2660|2651.3|2626.87|2618.17|12178
1627920000000|2021-08-02 16:00:00|2638.36|2629.66|2652.81|2644.11|2670.61|2661.91|2636.87|2628.17|12047
1627923600000|2021-08-02 17:00:00|2652.75|2644.05|2646.93|2638.23|2655.49|2646.79|2626.83|2618.13|11044
1627927200000|2021-08-02 18:00:00|2646.95|2638.25|2655.29|2646.59|2662.3|2653.6|2637.81|2629.11|10767
1627930800000|2021-08-02 19:00:00|2655.32|2646.62|2606.18|2597.48|2668.43|2659.73|2600.21|2591.51|11733
1627934400000|2021-08-02 20:00:00|2606.66|2597.96|2602.65|2593.95|2627.78|2619.08|2587.31|2578.61|12470
1627938000000|2021-08-02 21:00:00|2602.57|2593.87|2617.2|2608.5|2622.34|2613.64|2591.67|2582.97|11132
1627941600000|2021-08-02 22:00:00|2617.12|2608.42|2630.11|2621.41|2641.32|2632.62|2614.2|2605.5|11813
1627945200000|2021-08-02 23:00:00|2630.09|2621.39|2612.18|2603.48|2641.81|2633.11|2607.97|2599.27|11420
1627948800000|2021-08-03 00:00:00|2612.2|2603.5|2613.53|2604.83|2636.59|2627.89|2590.27|2581.57|12858
1627952400000|2021-08-03 01:00:00|2613.55|2604.85|2552.34|2543.64|2613.73|2605.03|2551.39|2542.69|12354
1627956000000|2021-08-03 02:00:00|2552.51|2543.81|2559.62|2550.92|2575.34|2566.64|2546.2|2537.5|11334
1627959600000|2021-08-03 03:00:00|2559.49|2550.79|2537.54|2528.84|2567.36|2558.66|2522.27|2513.57|11419
1627963200000|2021-08-03 04:00:00|2537.57|2528.87|2499.29|2490.59|2549.2|2540.5|2492.18|2483.48|11607
1627966800000|2021-08-03 05:00:00|2499.52|2490.82|2477.12|2468.42|2499.52|2490.82|2459.63|2450.93|12276
1627970400000|2021-08-03 06:00:00|2477.37|2468.67|2467.61|2458.91|2491.69|2482.99|2467.21|2458.51|11197
1627974000000|2021-08-03 07:00:00|2467.57|2458.87|2497.89|2489.19|2503.77|2495.07|2450.78|2442.08|11671
1627977600000|2021-08-03 08:00:00|2497.9|2489.2|2488.82|2480.12|2499.59|2490.89|2479.28|2470.58|11291
1627981200000|2021-08-03 09:00:00|2488.96|2480.26|2502.95|2494.25|2503.49|2494.79|2475.06|2466.36|10793
1627984800000|2021-08-03 10:00:00|2502.93|2494.23|2516.85|2508.15|2529.43|2520.73|2490.18|2481.48|11806
1627988400000|2021-08-03 11:00:00|2516.84|2508.14|2493.3|2484.6|2520.23|2511.53|2489.75|2481.05|12040
1627992000000|2021-08-03 12:00:00|2493.41|2484.71|2505.59|2496.89|2522.43|2513.73|2460.93|2452.23|12940
1627995600000|2021-08-03 13:00:00|2505.69|2496.99|2518.32|2509.62|2527.44|2518.74|2504.63|2495.93|11898
1627999200000|2021-08-03 14:00:00|2518.26|2509.56|2517.96|2509.26|2545.34|2536.64|2512.89|2504.19|12074
1628002800000|2021-08-03 15:00:00|2517.8|2509.1|2501.33|2492.63|2522.01|2513.31|2479.39|2470.69|12266
1628006400000|2021-08-03 16:00:00|2501.32|2492.62|2503.8|2495.1|2507.24|2498.54|2486.38|2477.68|12051
1628010000000|2021-08-03 17:00:00|2503.82|2495.12|2474.13|2465.43|2515|2506.3|2473.04|2464.34|11722
1628013600000|2021-08-03 18:00:00|2474.14|2465.44|2490.06|2481.36|2493.49|2484.79|2458.59|2449.89|12164
1628017200000|2021-08-03 19:00:00|2490.07|2481.37|2479.15|2470.45|2501.4|2492.7|2472.3|2463.6|11394
1628020800000|2021-08-03 20:00:00|2479.14|2470.44|2489.73|2481.03|2492.97|2484.27|2457.06|2448.36|12067
1628024400000|2021-08-03 21:00:00|2489.62|2480.92|2494.51|2485.81|2500.95|2492.25|2479.98|2471.28|10816
1628028000000|2021-08-03 22:00:00|2494.5|2485.8|2517.46|2508.76|2534.45|2525.75|2492.86|2484.16|11482
1628031600000|2021-08-03 23:00:00|2517.45|2508.75|2512.42|2503.72|2533.74|2525.04|2499.51|2490.81|12210
1628035200000|2021-08-04 00:00:00|2512.54|2503.84|2521.14|2512.44|2526.6|2517.9|2487.05|2478.35|12454
1628038800000|2021-08-04 01:00:00|2521.33|2512.63|2528.06|2519.36|2542.41|2533.71|2512.99|2504.29|11734
1628042400000|2021-08-04 02:00:00|2528.1|2519.4|2516.93|2508.23|2540.26|2531.56|2512.07|2503.37|11167
1628046000000|2021-08-04 03:00:00|2516.89|2508.19|2488.61|2479.91|2519.35|2510.65|2488|2479.3|11239
1628049600000|2021-08-04 04:00:00|2488.07|2479.37|2500.75|2492.05|2506.99|2498.29|2481.06|2472.36|11660
1628053200000|2021-08-04 05:00:00|2500.76|2492.06|2500.54|2491.84|2521.3|2512.6|2498.86|2490.16|10997
1628056800000|2021-08-04 06:00:00|2500.55|2491.85|2490.74|2482.04|2512.84|2504.14|2486.28|2477.58|11463
1628060400000|2021-08-04 07:00:00|2490.86|2482.16|2481.99|2473.29|2496.57|2487.87|2469.9|2461.2|11445
1628064000000|2021-08-04 08:00:00|2481.69|2472.99|2481.29|2472.59|2493.17|2484.47|2462.25|2453.55|12029
1628067600000|2021-08-04 09:00:00|2481.4|2472.7|2484.07|2475.37|2490.23|2481.53|2475.49|2466.79|9467
1628071200000|2021-08-04 10:00:00|2484.11|2475.41|2504.43|2495.73|2509.43|2500.73|2476.55|2467.85|10545
1628074800000|2021-08-04 11:00:00|2504.38|2495.68|2509.51|2500.81|2516.28|2507.58|2501.69|2492.99|11002
1628078400000|2021-08-04 12:00:00|2509.56|2500.86|2593.1|2584.4|2594.91|2586.21|2508.78|2500.08|11695
1628082000000|2021-08-04 13:00:00|2593.02|2584.32|2612.9|2604.2|2634.17|2625.47|2578.5|2569.8|12734
1628085600000|2021-08-04 14:00:00|2613.07|2604.37|2644.03|2635.33|2647.81|2639.11|2607.85|2599.15|12647
1628089200000|2021-08-04 15:00:00|2643.94|2635.24|2677.66|2668.96|2700.26|2691.56|2642.18|2633.48|12722
1628092800000|2021-08-04 16:00:00|2677.65|2668.95|2715.08|2706.38|2730.08|2721.38|2671.74|2663.04|13031
1628096400000|2021-08-04 17:00:00|2715.19|2706.49|2681.94|2673.24|2717.06|2708.36|2671.85|2663.15|11895
1628100000000|2021-08-04 18:00:00|2681.96|2673.26|2696.35|2687.65|2709.75|2701.05|2677.56|2668.86|11551
1628103600000|2021-08-04 19:00:00|2696.33|2687.63|2699.27|2690.57|2705.02|2696.32|2684.78|2676.08|11772
1628107200000|2021-08-04 20:00:00|2699.26|2690.56|2714.77|2706.07|2726.58|2717.88|2692.98|2684.28|11549
1628110800000|2021-08-04 21:00:00|2714.79|2706.09|2724.91|2716.21|2726.53|2717.83|2709.93|2701.23|10978
1628114400000|2021-08-04 22:00:00|2724.93|2716.23|2733.16|2724.46|2775.8|2767.1|2710.12|2701.42|12655
1628118000000|2021-08-04 23:00:00|2733.48|2724.78|2729.18|2720.48|2753.03|2744.33|2710.05|2701.35|12218
1628121600000|2021-08-05 00:00:00|2729.07|2720.37|2709.31|2700.61|2746.38|2737.68|2704.37|2695.67|12269
1628125200000|2021-08-05 01:00:00|2709.29|2700.59|2694.42|2685.72|2712.58|2703.88|2669.87|2661.17|12464
1628128800000|2021-08-05 02:00:00|2694.98|2686.28|2702.95|2694.25|2704.51|2695.81|2679.74|2671.04|12038
1628132400000|2021-08-05 03:00:00|2702.84|2694.14|2716.61|2707.91|2725.98|2717.28|2696.38|2687.68|11912
1628136000000|2021-08-05 04:00:00|2716.39|2707.69|2699.17|2690.47|2725.15|2716.45|2688.63|2679.93|11506
1628139600000|2021-08-05 05:00:00|2699.23|2690.53|2710.2|2701.5|2717.04|2708.34|2693.56|2684.86|11092
1628143200000|2021-08-05 06:00:00|2710.24|2701.54|2688.67|2679.97|2710.24|2701.54|2674.88|2666.18|11329
1628146800000|2021-08-05 07:00:00|2688.69|2679.99|2685.63|2676.93|2697.42|2688.72|2672.43|2663.73|11209
1628150400000|2021-08-05 08:00:00|2685.59|2676.89|2636.69|2627.99|2695.21|2686.51|2634.64|2625.94|11600
1628154000000|2021-08-05 09:00:00|2636.99|2628.29|2598.35|2589.65|2648.3|2639.6|2581.01|2572.31|12972
1628157600000|2021-08-05 10:00:00|2598.38|2589.68|2619.16|2610.46|2621.6|2612.9|2593.46|2584.76|12016
1628161200000|2021-08-05 11:00:00|2619.41|2610.71|2626.7|2618|2650.81|2642.11|2608.86|2600.16|12208
1628164800000|2021-08-05 12:00:00|2626.65|2617.95|2610.14|2601.44|2646.43|2637.73|2535.92|2527.22|12932
1628168400000|2021-08-05 13:00:00|2610.6|2601.9|2691|2682.3|2691.08|2682.38|2598.51|2589.81|13111
1628172000000|2021-08-05 14:00:00|2690.97|2682.27|2807.02|2798.32|2823.85|2815.15|2672.68|2663.98|13094
1628175600000|2021-08-05 15:00:00|2806.93|2798.23|2760.12|2751.42|2809.19|2800.49|2745.77|2737.07|13017
1628179200000|2021-08-05 16:00:00|2760.05|2751.35|2793.17|2784.47|2797.89|2789.19|2752.3|2743.6|13060
1628182800000|2021-08-05 17:00:00|2792.83|2784.13|2818.08|2809.38|2823.21|2814.51|2783.89|2775.19|13138
1628186400000|2021-08-05 18:00:00|2817.78|2809.08|2808.25|2799.55|2833.14|2824.44|2792.14|2783.44|12412
1628190000000|2021-08-05 19:00:00|2807.92|2799.22|2801.33|2792.63|2826.72|2818.02|2792.62|2783.92|12213
1628193600000|2021-08-05 20:00:00|2801.18|2792.48|2809.22|2800.52|2820.94|2812.24|2801.18|2792.48|11756
1628197200000|2021-08-05 21:00:00|2809.23|2800.53|2831.28|2822.58|2848.48|2839.78|2792.85|2784.15|11306
1628200800000|2021-08-05 22:00:00|2831.4|2822.7|2813.54|2804.84|2845.26|2836.56|2811.42|2802.72|12196
1628204400000|2021-08-05 23:00:00|2813.58|2804.88|2833.31|2824.61|2839.49|2830.79|2813.53|2804.83|11404
1628208000000|2021-08-06 00:00:00|2833.41|2824.71|2782.61|2773.91|2848.55|2839.85|2773.31|2764.61|12717
1628211600000|2021-08-06 01:00:00|2782.83|2774.13|2813.05|2804.35|2820.22|2811.52|2782.8|2774.1|12228
1628215200000|2021-08-06 02:00:00|2812.97|2804.27|2778.09|2769.39|2813.16|2804.46|2772.03|2763.33|11609
1628218800000|2021-08-06 03:00:00|2777.88|2769.18|2765.97|2757.27|2796.2|2787.5|2757.22|2748.52|11874
1628222400000|2021-08-06 04:00:00|2765.94|2757.24|2777.19|2768.49|2778.36|2769.66|2755.66|2746.96|11667
1628226000000|2021-08-06 05:00:00|2777.21|2768.51|2789.94|2781.24|2795.25|2786.55|2769.98|2761.28|11397
1628229600000|2021-08-06 06:00:00|2789.89|2781.19|2788.33|2779.63|2811.01|2802.31|2774.45|2765.75|12286
1628233200000|2021-08-06 07:00:00|2788.24|2779.54|2772.99|2764.29|2794.23|2785.53|2769.44|2760.74|11715
1628236800000|2021-08-06 08:00:00|2772.96|2764.26|2782.41|2773.71|2786.12|2777.42|2762.32|2753.62|10090
1628240400000|2021-08-06 09:00:00|2782.4|2773.7|2765.04|2756.34|2782.65|2773.95|2764.56|2755.86|10318
1628244000000|2021-08-06 10:00:00|2765.03|2756.33|2763.51|2754.81|2771.56|2762.86|2743.14|2734.44|11661
1628247600000|2021-08-06 11:00:00|2763.5|2754.8|2741.1|2732.4|2763.5|2754.8|2738.34|2729.64|11915
1628251200000|2021-08-06 12:00:00|2741.09|2732.39|2776.13|2767.43|2795.52|2786.82|2726.6|2717.9|12789
1628254800000|2021-08-06 13:00:00|2776.04|2767.34|2782.41|2773.71|2791.91|2783.21|2771.04|2762.34|11765
1628258400000|2021-08-06 14:00:00|2782.48|2773.78|2783.25|2774.55|2793.19|2784.49|2767.84|2759.14|11698
1628262000000|2021-08-06 15:00:00|2783.29|2774.59|2842.59|2833.89|2849.89|2841.19|2775.26|2766.56|12680
1628265600000|2021-08-06 16:00:00|2842.78|2834.08|2867.21|2858.51|2887.2|2878.5|2842.78|2834.08|13281
1628269200000|2021-08-06 17:00:00|2867.06|2858.36|2918.24|2909.54|2921.32|2912.62|2866.89|2858.19|12364
1628272800000|2021-08-06 18:00:00|2918.23|2909.53|2924.2|2915.5|2936.44|2927.74|2909.33|2900.63|12165
1628276400000|2021-08-06 19:00:00|2924.21|2915.51|2934.34|2925.64|2953.17|2944.47|2920.45|2911.75|11812
1628280000000|2021-08-06 20:00:00|2934.86|2926.16|2914.93|2906.23|2945.15|2936.45|2886.91|2878.21|12268
1628326800000|2021-08-07 09:00:00|2975.05|2966.35|3048.08|3039.38|3050.01|3041.31|2974.37|2965.67|12574
1628330400000|2021-08-07 10:00:00|3047.97|3039.27|3075.17|3066.47|3094.64|3085.94|3042.26|3033.56|12867
1628334000000|2021-08-07 11:00:00|3075.16|3066.46|3111.24|3102.54|3118.3|3109.6|3061.61|3052.91|12769
1628337600000|2021-08-07 12:00:00|3111.23|3102.53|3096.53|3087.83|3176.71|3168.01|3074.74|3066.04|13605
1628341200000|2021-08-07 13:00:00|3096.45|3087.75|3062.29|3053.59|3130.05|3121.35|3060.3|3051.6|13306
1628344800000|2021-08-07 14:00:00|3062.28|3053.58|3088.77|3080.07|3108.39|3099.69|3062.28|3053.58|12903
1628348400000|2021-08-07 15:00:00|3088.83|3080.13|3088.74|3080.04|3113.03|3104.33|3073.46|3064.76|12856
1628352000000|2021-08-07 16:00:00|3088.73|3080.03|3096.21|3087.51|3100.35|3091.65|3008.34|2999.64|13610
1628355600000|2021-08-07 17:00:00|3096.25|3087.55|3053.3|3044.6|3098.1|3089.4|3036|3027.3|12864
1628359200000|2021-08-07 18:00:00|3053.37|3044.67|3063.3|3054.6|3078.68|3069.98|3034.28|3025.58|12475
1628362800000|2021-08-07 19:00:00|3063.29|3054.59|3081.83|3073.13|3088.95|3080.25|3042.44|3033.74|12197
1628366400000|2021-08-07 20:00:00|3081.82|3073.12|3085.68|3076.98|3101.56|3092.86|3063.97|3055.27|12381
1628370000000|2021-08-07 21:00:00|3085.86|3077.16|3076.56|3067.86|3134.94|3126.24|3071.01|3062.31|11966
1628373600000|2021-08-07 22:00:00|3076.48|3067.78|3093.02|3084.32|3117.13|3108.43|3069.43|3060.73|12397
1628377200000|2021-08-07 23:00:00|3093.03|3084.33|3165.82|3157.12|3174.98|3166.28|3093.03|3084.33|12602
1628380800000|2021-08-08 00:00:00|3165.83|3157.13|3166.91|3158.21|3194.58|3185.88|3138.2|3129.5|13318
1628384400000|2021-08-08 01:00:00|3166.89|3158.19|3112.96|3104.26|3168.74|3160.04|3100.76|3092.06|12734
1628388000000|2021-08-08 02:00:00|3113.03|3104.33|3094.84|3086.14|3113.45|3104.75|3079.77|3071.07|12092
1628391600000|2021-08-08 03:00:00|3094.85|3086.15|3125.23|3116.53|3134.39|3125.69|3091.24|3082.54|11536
1628395200000|2021-08-08 04:00:00|3125.32|3116.62|3116.24|3107.54|3141.44|3132.74|3100.34|3091.64|11584
1628398800000|2021-08-08 05:00:00|3116.2|3107.5|3136.17|3127.47|3143.01|3134.31|3099.81|3091.11|11560
1628402400000|2021-08-08 06:00:00|3136.21|3127.51|3172.44|3163.74|3189.78|3181.08|3136.03|3127.33|12743
1628406000000|2021-08-08 07:00:00|3172.56|3163.86|3143.14|3134.44|3190.37|3181.67|3137.2|3128.5|12760
1628409600000|2021-08-08 08:00:00|3143.25|3134.55|3129.32|3120.62|3160.78|3152.08|3126.73|3118.03|11601
1628413200000|2021-08-08 09:00:00|3129.24|3120.54|3144.51|3135.81|3161.26|3152.56|3127.71|3119.01|11147
1628416800000|2021-08-08 10:00:00|3144.49|3135.79|3106.71|3098.01|3156.4|3147.7|3087.36|3078.66|11721
1628420400000|2021-08-08 11:00:00|3106.95|3098.25|3107.29|3098.59|3123.18|3114.48|3089.99|3081.29|11949
1628424000000|2021-08-08 12:00:00|3107.56|3098.86|3142.23|3133.53|3149.76|3141.06|3101.06|3092.36|11998
1628427600000|2021-08-08 13:00:00|3142.22|3133.52|3120.43|3111.73|3154.44|3145.74|3110.56|3101.86|12214
1628431200000|2021-08-08 14:00:00|3120.62|3111.92|3033.2|3024.5|3127.73|3119.03|3030.26|3021.56|12796
1628434800000|2021-08-08 15:00:00|3033.17|3024.47|3036.24|3027.54|3056.73|3048.03|3021.24|3012.54|12656
1628438400000|2021-08-08 16:00:00|3036.13|3027.43|3014.18|3005.48|3073.77|3065.07|3008.22|2999.52|12498
1628442000000|2021-08-08 17:00:00|3014.22|3005.52|2993.94|2985.24|3021.1|3012.4|2976.49|2967.79|12768
1628445600000|2021-08-08 18:00:00|2993.97|2985.27|2980.28|2971.58|3013.39|3004.69|2970.18|2961.48|12232
1628449200000|2021-08-08 19:00:00|2980.32|2971.62|2989.68|2980.98|3004.51|2995.81|2953.46|2944.76|13076
1628452800000|2021-08-08 20:00:00|2989.65|2980.95|2994.17|2985.47|3027.99|3019.29|2968.15|2959.45|12775
1628456400000|2021-08-08 21:00:00|2994.18|2985.48|3042.44|3033.74|3043.43|3034.73|2989.58|2980.88|11084
1628460000000|2021-08-08 22:00:00|3042.4|3033.7|3050.13|3041.43|3071.4|3062.7|3036.48|3027.78|12076
1628463600000|2021-08-08 23:00:00|3050.12|3041.42|3016.96|3008.26|3069.81|3061.11|3007.25|2998.55|11403
1628467200000|2021-08-09 00:00:00|3017.74|3009.04|2938.93|2930.23|3040.24|3031.54|2932.14|2923.44|13140
1628470800000|2021-08-09 01:00:00|2938.63|2929.93|2921.98|2913.28|2946.93|2938.23|2904.44|2895.74|12469
1628474400000|2021-08-09 02:00:00|2922.13|2913.43|2949.7|2941|2952.78|2944.08|2917.7|2909|10695
1628478000000|2021-08-09 03:00:00|2950.31|2941.61|2954.26|2945.56|2968.48|2959.78|2931.57|2922.87|10735
1628481600000|2021-08-09 04:00:00|2954.51|2945.81|2959.9|2951.2|2966.62|2957.92|2931.56|2922.86|10888
1628485200000|2021-08-09 05:00:00|2959.89|2951.19|2940.21|2931.51|2969.22|2960.52|2925.64|2916.94|10799
1628488800000|2021-08-09 06:00:00|2941.06|2932.36|2928.4|2919.7|2945.7|2937|2898.27|2889.57|12023
1628492400000|2021-08-09 07:00:00|2928.42|2919.72|2949.83|2941.13|2959.75|2951.05|2916.35|2907.65|12028
1628496000000|2021-08-09 08:00:00|2949.91|2941.21|2963.07|2954.37|2978.49|2969.79|2938.37|2929.67|10790
1628499600000|2021-08-09 09:00:00|2963.36|2954.66|3045.2|3036.5|3053.7|3045|2956.36|2947.66|12419
1628503200000|2021-08-09 10:00:00|3045.19|3036.49|3105.96|3097.26|3113.66|3104.96|3045.19|3036.49|12676
1628506800000|2021-08-09 11:00:00|3105.83|3097.13|3139.35|3130.65|3147.2|3138.5|3094.66|3085.96|13034
1628510400000|2021-08-09 12:00:00|3139.45|3130.75|3137.7|3129|3144.75|3136.05|3106.09|3097.39|12318
1628514000000|2021-08-09 13:00:00|3137.04|3128.34|3101.13|3092.43|3155.29|3146.59|3089.68|3080.98|12677
1628517600000|2021-08-09 14:00:00|3100.8|3092.1|3117.34|3108.64|3156.38|3147.68|3100.71|3092.01|13229
1628521200000|2021-08-09 15:00:00|3117.35|3108.65|3173.15|3164.45|3177.79|3169.09|3117.06|3108.36|12376
1628524800000|2021-08-09 16:00:00|3173.14|3164.44|3162.44|3153.74|3179.86|3171.16|3137.47|3128.77|12599
1628528400000|2021-08-09 17:00:00|3162.45|3153.75|3145.26|3136.56|3175.32|3166.62|3143.23|3134.53|11783
1628532000000|2021-08-09 18:00:00|3144.23|3135.53|3169.52|3160.82|3192.58|3183.88|3144.17|3135.47|12260
1628535600000|2021-08-09 19:00:00|3169.5|3160.8|3152.11|3143.41|3185.05|3176.35|3141.22|3132.52|11813
1628539200000|2021-08-09 20:00:00|3152.09|3143.39|3074.76|3066.06|3168.92|3160.22|3071.82|3063.12|12572
1628542800000|2021-08-09 21:00:00|3074.68|3065.98|3102.04|3093.34|3115.87|3107.17|3042.67|3033.97|11480
1628546400000|2021-08-09 22:00:00|3102.24|3093.54|3150.64|3141.94|3154.09|3145.39|3093.1|3084.4|12370
1628550000000|2021-08-09 23:00:00|3150.48|3141.78|3168.07|3159.37|3183.6|3174.9|3145.07|3136.37|12706
1628553600000|2021-08-10 00:00:00|3167.85|3159.15|3127.81|3119.11|3206.09|3197.39|3099.01|3090.31|13064
1628557200000|2021-08-10 01:00:00|3127.82|3119.12|3136.52|3127.82|3144.85|3136.15|3100.42|3091.72|12571
1628560800000|2021-08-10 02:00:00|3136.4|3127.7|3146.8|3138.1|3149.43|3140.73|3120.65|3111.95|11832
1628564400000|2021-08-10 03:00:00|3146.79|3138.09|3120.28|3111.58|3151|3142.3|3111.56|3102.86|11199
1628568000000|2021-08-10 04:00:00|3120.24|3111.54|3105.06|3096.36|3133.21|3124.51|3104.8|3096.1|11456
1628571600000|2021-08-10 05:00:00|3104.99|3096.29|3117.64|3108.94|3141.96|3133.26|3094.69|3085.99|11963
1628575200000|2021-08-10 06:00:00|3117.61|3108.91|3126.86|3118.16|3132.42|3123.72|3106.73|3098.03|12185
1628578800000|2021-08-10 07:00:00|3126.92|3118.22|3147.46|3138.76|3152.53|3143.83|3107.88|3099.18|11212
1628582400000|2021-08-10 08:00:00|3147.5|3138.8|3170|3161.3|3170|3161.3|3134.26|3125.56|11187
1628586000000|2021-08-10 09:00:00|3170.15|3161.45|3150.94|3142.24|3178.34|3169.64|3141.9|3133.2|11154
1628589600000|2021-08-10 10:00:00|3150.62|3141.92|3123.09|3114.39|3156.75|3148.05|3117.69|3108.99|11540
1628593200000|2021-08-10 11:00:00|3122.91|3114.21|3128.22|3119.52|3157.84|3149.14|3118.15|3109.45|12304
1628596800000|2021-08-10 12:00:00|3128.61|3119.91|3186.12|3177.42|3188.8|3180.1|3120.88|3112.18|12231
1628600400000|2021-08-10 13:00:00|3186.11|3177.41|3168.88|3160.18|3238.36|3229.66|3144.28|3135.58|12694
1628604000000|2021-08-10 14:00:00|3168.91|3160.21|3138.3|3129.6|3172.49|3163.79|3123.1|3114.4|12612
1628607600000|2021-08-10 15:00:00|3138.34|3129.64|3126.51|3117.81|3153.12|3144.42|3098.33|3089.63|12809
1628611200000|2021-08-10 16:00:00|3126.55|3117.85|3076.89|3068.19|3135.5|3126.8|3056.66|3047.96|13024
1628614800000|2021-08-10 17:00:00|3076.84|3068.14|3105.97|3097.27|3108.13|3099.43|3076.36|3067.66|11956
1628618400000|2021-08-10 18:00:00|3106.1|3097.4|3133.6|3124.9|3135.27|3126.57|3102.17|3093.47|11625
1628622000000|2021-08-10 19:00:00|3133.56|3124.86|3148.67|3139.97|3150.27|3141.57|3126.07|3117.37|11417
1628625600000|2021-08-10 20:00:00|3148.63|3139.93|3161.43|3152.73|3170.1|3161.4|3140.59|3131.89|11845
1628629200000|2021-08-10 21:00:00|3161.42|3152.72|3174.23|3165.53|3196.12|3187.42|3141.49|3132.79|11769
1628632800000|2021-08-10 22:00:00|3174.22|3165.52|3155.48|3146.78|3194.7|3186|3151.38|3142.68|12276
1628636400000|2021-08-10 23:00:00|3155.45|3146.75|3145.59|3136.89|3169.41|3160.71|3125.79|3117.09|12293
1628640000000|2021-08-11 00:00:00|3145.9|3137.2|3172.55|3163.85|3174.13|3165.43|3139.91|3131.21|13051
1628643600000|2021-08-11 01:00:00|3172.84|3164.14|3175.6|3166.9|3190.81|3182.11|3162.33|3153.63|11990
1628647200000|2021-08-11 02:00:00|3175.69|3166.99|3144.29|3135.59|3186.37|3177.67|3126.44|3117.74|11843
1628650800000|2021-08-11 03:00:00|3144.24|3135.54|3163.73|3155.03|3165.86|3157.16|3136.23|3127.53|11305
1628654400000|2021-08-11 04:00:00|3163.77|3155.07|3171.15|3162.45|3181.19|3172.49|3151.89|3143.19|11168
1628658000000|2021-08-11 05:00:00|3170.93|3162.23|3182.62|3173.92|3189.23|3180.53|3159.59|3150.89|11630
1628661600000|2021-08-11 06:00:00|3182.64|3173.94|3202.61|3193.91|3223.13|3214.43|3166.18|3157.48|12702
1628665200000|2021-08-11 07:00:00|3202.46|3193.76|3236.72|3228.02|3252.63|3243.93|3202.46|3193.76|12640
1628668800000|2021-08-11 08:00:00|3236.76|3228.06|3221.18|3212.48|3247.87|3239.17|3209.59|3200.89|12396
1628672400000|2021-08-11 09:00:00|3221.14|3212.44|3231.04|3222.34|3239.03|3230.33|3213.31|3204.61|11024
1628676000000|2021-08-11 10:00:00|3230.9|3222.2|3228.88|3220.18|3253.77|3245.07|3215.26|3206.56|11675
1628679600000|2021-08-11 11:00:00|3229.11|3220.41|3220.73|3212.03|3246.31|3237.61|3216.39|3207.69|11561
1628683200000|2021-08-11 12:00:00|3220.57|3211.87|3224.99|3216.29|3237.82|3229.12|3212.99|3204.29|11390
1628686800000|2021-08-11 13:00:00|3224.86|3216.16|3248.94|3240.24|3268.38|3259.68|3217.44|3208.74|11447
1628690400000|2021-08-11 14:00:00|3248.28|3239.58|3261.26|3252.56|3277.98|3269.28|3233.68|3224.98|11735
1628694000000|2021-08-11 15:00:00|3261.29|3252.59|3251.24|3242.54|3268.49|3259.79|3239.29|3230.59|11094
1628697600000|2021-08-11 16:00:00|3251.25|3242.55|3243.19|3234.49|3260.47|3251.77|3227.41|3218.71|12079
1628701200000|2021-08-11 17:00:00|3243.2|3234.5|3249.16|3240.46|3256.13|3247.43|3236.34|3227.64|10684
1628704800000|2021-08-11 18:00:00|3249.23|3240.53|3233.36|3224.66|3252.24|3243.54|3227.14|3218.44|10903
1628708400000|2021-08-11 19:00:00|3233.38|3224.68|3255.19|3246.49|3259.85|3251.15|3228.46|3219.76|10004
1628712000000|2021-08-11 20:00:00|3255.25|3246.55|3239.81|3231.11|3269.25|3260.55|3239.67|3230.97|11060
1628715600000|2021-08-11 21:00:00|3239.88|3231.18|3239.12|3230.42|3245.8|3237.1|3204.36|3195.66|11073
1628719200000|2021-08-11 22:00:00|3239.08|3230.38|3175.78|3167.08|3239.44|3230.74|3154.77|3146.07|12557
1628722800000|2021-08-11 23:00:00|3175.62|3166.92|3166.79|3158.09|3188.89|3180.19|3164.35|3155.65|12167
1628726400000|2021-08-12 00:00:00|3166.56|3157.86|3190.15|3181.45|3197.96|3189.26|3153.97|3145.27|12289
1628730000000|2021-08-12 01:00:00|3190.05|3181.35|3232.42|3223.72|3241.53|3232.83|3182.85|3174.15|11142
1628733600000|2021-08-12 02:00:00|3232.37|3223.67|3239.58|3230.88|3242.77|3234.07|3224.12|3215.42|10532
1628737200000|2021-08-12 03:00:00|3239.24|3230.54|3217.19|3208.49|3239.82|3231.12|3214.7|3206|10662
1628740800000|2021-08-12 04:00:00|3217.77|3209.07|3178.93|3170.23|3224.42|3215.72|3176.59|3167.89|11689
1628744400000|2021-08-12 05:00:00|3178.96|3170.26|3132.95|3124.25|3184.9|3176.2|3110.53|3101.83|12067
1628748000000|2021-08-12 06:00:00|3132.93|3124.23|3133.92|3125.22|3143.02|3134.32|3098.6|3089.9|12190
1628751600000|2021-08-12 07:00:00|3133.88|3125.18|3147.21|3138.51|3150.56|3141.86|3124.17|3115.47|12285
1628755200000|2021-08-12 08:00:00|3147.13|3138.43|3135.27|3126.57|3153.18|3144.48|3132.53|3123.83|11426
1628758800000|2021-08-12 09:00:00|3135.24|3126.54|3151.77|3143.07|3176.17|3167.47|3105.75|3097.05|12522
1628762400000|2021-08-12 10:00:00|3151.95|3143.25|3155.07|3146.37|3168.65|3159.95|3150.39|3141.69|10690
1628766000000|2021-08-12 11:00:00|3154.98|3146.28|3098.72|3090.02|3161.59|3152.89|3094.17|3085.47|11927
1628769600000|2021-08-12 12:00:00|3098.86|3090.16|3105.17|3096.47|3119.14|3110.44|3072.08|3063.38|12910
1628773200000|2021-08-12 13:00:00|3105.15|3096.45|3103.32|3094.62|3121.29|3112.59|3092.86|3084.16|11584
1628776800000|2021-08-12 14:00:00|3103.31|3094.61|3040.98|3032.28|3103.33|3094.63|3024.9|3016.2|13084
1628780400000|2021-08-12 15:00:00|3041.32|3032.62|3034.32|3025.62|3059.16|3050.46|3030.16|3021.46|12569
1628784000000|2021-08-12 16:00:00|3034.25|3025.55|3007.12|2998.42|3042.98|3034.28|2985.59|2976.89|13396
1628787600000|2021-08-12 17:00:00|3006.81|2998.11|3022.55|3013.85|3042.86|3034.16|2999.75|2991.05|11662
1628791200000|2021-08-12 18:00:00|3022.31|3013.61|3064.61|3055.91|3073.01|3064.31|3022.1|3013.4|11001
1628794800000|2021-08-12 19:00:00|3064.59|3055.89|3055.59|3046.89|3070.21|3061.51|3049.63|3040.93|10465
1628798400000|2021-08-12 20:00:00|3055.28|3046.58|3071.96|3063.26|3079.8|3071.1|3041.21|3032.51|10256
1628802000000|2021-08-12 21:00:00|3072.06|3063.36|3048.78|3040.08|3074.8|3066.1|3037.4|3028.7|10281
1628805600000|2021-08-12 22:00:00|3048.59|3039.89|3004.38|2995.68|3054.98|3046.28|2992.4|2983.7|11096
1628809200000|2021-08-12 23:00:00|3004.4|2995.7|3051.09|3042.39|3055.18|3046.48|3004.16|2995.46|12275
1628812800000|2021-08-13 00:00:00|3051.07|3042.37|3068.16|3059.46|3079.3|3070.6|3039.95|3031.25|12697
1628816400000|2021-08-13 01:00:00|3068.11|3059.41|3094.18|3085.48|3102.44|3093.74|3062|3053.3|11672
1628820000000|2021-08-13 02:00:00|3094.19|3085.49|3136.48|3127.78|3147.68|3138.98|3093.17|3084.47|10618
1628823600000|2021-08-13 03:00:00|3136.45|3127.75|3121.42|3112.72|3142.28|3133.58|3118.26|3109.56|9473
1628827200000|2021-08-13 04:00:00|3121.43|3112.73|3126.85|3118.15|3134.88|3126.18|3099.52|3090.82|10804
1628830800000|2021-08-13 05:00:00|3127.21|3118.51|3135.16|3126.46|3151.06|3142.36|3117.39|3108.69|10710
1628834400000|2021-08-13 06:00:00|3135.12|3126.42|3191.38|3182.68|3192.49|3183.79|3124.85|3116.15|11250
1628838000000|2021-08-13 07:00:00|3191.45|3182.75|3228.84|3220.14|3237.63|3228.93|3191.45|3182.75|11836
1628841600000|2021-08-13 08:00:00|3229.1|3220.4|3240.59|3231.89|3257.22|3248.52|3225.34|3216.64|11413
1628845200000|2021-08-13 09:00:00|3240.63|3231.93|3232.03|3223.33|3254.73|3246.03|3228.18|3219.48|11601
1628848800000|2021-08-13 10:00:00|3231.91|3223.21|3242.15|3233.45|3267.17|3258.47|3230.76|3222.06|10783
1628852400000|2021-08-13 11:00:00|3242.49|3233.79|3220.1|3211.4|3255.46|3246.76|3218.33|3209.63|11070
1628856000000|2021-08-13 12:00:00|3219.89|3211.19|3240.43|3231.73|3250.14|3241.44|3218.59|3209.89|11473
1628859600000|2021-08-13 13:00:00|3240.51|3231.81|3239|3230.3|3246.84|3238.14|3228.35|3219.65|10844
1628863200000|2021-08-13 14:00:00|3238.9|3230.2|3220.26|3211.56|3250.28|3241.58|3210.93|3202.23|11765
1628866800000|2021-08-13 15:00:00|3220.38|3211.68|3220.88|3212.18|3228.16|3219.46|3186.67|3177.97|12038
1628870400000|2021-08-13 16:00:00|3220.85|3212.15|3245.09|3236.39|3245.98|3237.28|3204.12|3195.42|11752
1628874000000|2021-08-13 17:00:00|3245.59|3236.89|3237.24|3228.54|3248.87|3240.17|3226.16|3217.46|11631
1628877600000|2021-08-13 18:00:00|3237.18|3228.48|3235.91|3227.21|3243.36|3234.66|3225.1|3216.4|10989
1628881200000|2021-08-13 19:00:00|3235.77|3227.07|3229.33|3220.63|3238.26|3229.56|3218.45|3209.75|10931
1628884800000|2021-08-13 20:00:00|3229.35|3220.65|3283.87|3275.17|3297.6|3288.9|3221.36|3212.66|12519
1628924400000|2021-08-14 07:00:00|3305.54|3296.84|3313.42|3304.72|3328.98|3320.28|3304.91|3296.21|9421
1628928000000|2021-08-14 08:00:00|3313.43|3304.73|3305.36|3296.66|3316.05|3307.35|3299.13|3290.43|9011
1628931600000|2021-08-14 09:00:00|3305.34|3296.64|3277.15|3268.45|3336.67|3327.97|3262.67|3253.97|10507
1628935200000|2021-08-14 10:00:00|3277.23|3268.53|3228.65|3219.95|3290.18|3281.48|3212.49|3203.79|13377
1628938800000|2021-08-14 11:00:00|3228.66|3219.96|3249.64|3240.94|3249.87|3241.17|3212.59|3203.89|12414
1628942400000|2021-08-14 12:00:00|3249.82|3241.12|3227.24|3218.54|3259.5|3250.8|3227.14|3218.44|11865
1628946000000|2021-08-14 13:00:00|3227.27|3218.57|3240.03|3231.33|3245.82|3237.12|3217.73|3209.03|10877
1628949600000|2021-08-14 14:00:00|3239.97|3231.27|3280.38|3271.68|3283.24|3274.54|3233.88|3225.18|11487
1628953200000|2021-08-14 15:00:00|3280.49|3271.79|3276.29|3267.59|3281.46|3272.76|3248.66|3239.96|11355
1628956800000|2021-08-14 16:00:00|3276.22|3267.52|3265.56|3256.86|3279.07|3270.37|3255.9|3247.2|11659
1628960400000|2021-08-14 17:00:00|3265.47|3256.77|3265.04|3256.34|3265.94|3257.24|3253.97|3245.27|3444
1628964000000|2021-08-14 18:00:00|3255.42|3246.72|3254.73|3246.03|3269.18|3260.48|3246.96|3238.26|9953
1628967600000|2021-08-14 19:00:00|3254.72|3246.02|3268.68|3259.98|3294.75|3286.05|3243.86|3235.16|10384
1628971200000|2021-08-14 20:00:00|3268.64|3259.94|3235.99|3227.29|3268.95|3260.25|3221.84|3213.14|11771
1628974800000|2021-08-14 21:00:00|3235.95|3227.25|3272.21|3263.51|3272.44|3263.74|3235.71|3227.01|9278
1628978400000|2021-08-14 22:00:00|3272.28|3263.58|3248.47|3239.77|3277.4|3268.7|3248|3239.3|10966
1628982000000|2021-08-14 23:00:00|3248.46|3239.76|3270.15|3261.45|3281.9|3273.2|3242.97|3234.27|10600
1628985600000|2021-08-15 00:00:00|3270.18|3261.48|3279.67|3270.97|3289.13|3280.43|3257.68|3248.98|11529
1628989200000|2021-08-15 01:00:00|3279.77|3271.07|3267.9|3259.2|3284.54|3275.84|3265.62|3256.92|11204
1628992800000|2021-08-15 02:00:00|3267.88|3259.18|3278.69|3269.99|3292.71|3284.01|3267.7|3259|9838
1628996400000|2021-08-15 03:00:00|3278.71|3270.01|3253.36|3244.66|3285.24|3276.54|3251.59|3242.89|10327
1629000000000|2021-08-15 04:00:00|3253.42|3244.72|3252.88|3244.18|3262.57|3253.87|3236.46|3227.76|10530
1629003600000|2021-08-15 05:00:00|3253.06|3244.36|3240.4|3231.7|3261.27|3252.57|3236.5|3227.8|10394
1629007200000|2021-08-15 06:00:00|3240.39|3231.69|3227.05|3218.35|3258.21|3249.51|3221.8|3213.1|10517
1629010800000|2021-08-15 07:00:00|3227.12|3218.42|3166.62|3157.92|3234.1|3225.4|3160.28|3151.58|11818
1629014400000|2021-08-15 08:00:00|3166.58|3157.88|3156.32|3147.62|3181.15|3172.45|3154.76|3146.06|11276
1629018000000|2021-08-15 09:00:00|3156.31|3147.61|3169.51|3160.81|3181.24|3172.54|3139.15|3130.45|10965
1629021600000|2021-08-15 10:00:00|3169.52|3160.82|3160.73|3152.03|3181.77|3173.07|3147.63|3138.93|10797
1629025200000|2021-08-15 11:00:00|3160.72|3152.02|3166.37|3157.67|3170|3161.3|3143.49|3134.79|11378
1629028800000|2021-08-15 12:00:00|3166.4|3157.7|3160.06|3151.36|3178.89|3170.19|3150.24|3141.54|11219
1629032400000|2021-08-15 13:00:00|3160.09|3151.39|3172.01|3163.31|3176.08|3167.38|3141.66|3132.96|11048
1629036000000|2021-08-15 14:00:00|3171.98|3163.28|3154.46|3145.76|3201.81|3193.11|3152.48|3143.78|12509
1629039600000|2021-08-15 15:00:00|3154.39|3145.69|3162.66|3153.96|3167.25|3158.55|3149.3|3140.6|11590
1629043200000|2021-08-15 16:00:00|3162.75|3154.05|3150.51|3141.81|3175.91|3167.21|3148.51|3139.81|11151
1629046800000|2021-08-15 17:00:00|3150.5|3141.8|3163.13|3154.43|3167.19|3158.49|3116.85|3108.15|12001
1629050400000|2021-08-15 18:00:00|3163.09|3154.39|3196.51|3187.81|3198.05|3189.35|3157.7|3149|11494
1629054000000|2021-08-15 19:00:00|3196.32|3187.62|3214.47|3205.77|3217.27|3208.57|3176.48|3167.78|11413
1629057600000|2021-08-15 20:00:00|3214.48|3205.78|3267.29|3257.09|3274.51|3264.31|3209.89|3199.69|11862
1629061200000|2021-08-15 21:00:00|3267.3|3257.1|3265.3|3255.1|3281.95|3271.75|3249.4|3239.2|10923
1629064800000|2021-08-15 22:00:00|3265.43|3255.23|3310.03|3301.33|3310.11|3301.41|3265.43|3255.23|11639
1629068400000|2021-08-15 23:00:00|3309.96|3301.26|3315.03|3306.33|3327.07|3318.37|3303.73|3295.03|11446
1629072000000|2021-08-16 00:00:00|3315.05|3306.35|3319.13|3310.43|3342.44|3333.74|3294.81|3286.11|12883
1629075600000|2021-08-16 01:00:00|3319.11|3310.41|3316.91|3308.21|3326.97|3318.27|3302.86|3294.16|11459
1629079200000|2021-08-16 02:00:00|3316.93|3308.23|3324.29|3315.59|3326.65|3317.95|3308.8|3300.1|10980
1629082800000|2021-08-16 03:00:00|3324.41|3315.71|3267.3|3258.6|3326.68|3317.98|3265.68|3256.98|11631
1629086400000|2021-08-16 04:00:00|3267.36|3258.66|3285.14|3276.44|3293.25|3284.55|3264.5|3255.8|10364
1629090000000|2021-08-16 05:00:00|3285.12|3276.42|3306.61|3297.91|3307.25|3298.55|3285.11|3276.41|10085
1629093600000|2021-08-16 06:00:00|3306.63|3297.93|3280.72|3272.02|3317.97|3309.27|3266.14|3257.44|10174
1629097200000|2021-08-16 07:00:00|3280.69|3271.99|3281.53|3272.83|3296.76|3288.06|3274.11|3265.41|10195
1629100800000|2021-08-16 08:00:00|3281.52|3272.82|3274.78|3266.08|3295.59|3286.89|3254.84|3246.14|11258
1629104400000|2021-08-16 09:00:00|3274.82|3266.12|3279.97|3271.27|3281.36|3272.66|3268.74|3260.04|10494
1629108000000|2021-08-16 10:00:00|3280.03|3271.33|3300.91|3292.21|3302.62|3293.92|3280.03|3271.33|10454
1629111600000|2021-08-16 11:00:00|3300.94|3292.24|3295.32|3286.62|3315.6|3306.9|3290.76|3282.06|10027
1629115200000|2021-08-16 12:00:00|3295.18|3286.48|3289.09|3280.39|3303.33|3294.63|3274.24|3265.54|11543
1629118800000|2021-08-16 13:00:00|3289.48|3280.78|3225.05|3216.35|3294.02|3285.32|3212.77|3204.07|11751
1629122400000|2021-08-16 14:00:00|3225.15|3216.45|3209.21|3200.51|3241.19|3232.49|3206.71|3198.01|11940
1629126000000|2021-08-16 15:00:00|3208.82|3200.12|3229.72|3221.02|3230.69|3221.99|3187.15|3178.45|12253
1629129600000|2021-08-16 16:00:00|3229.74|3221.04|3228.3|3219.6|3249.79|3241.09|3220.51|3211.81|12066
1629133200000|2021-08-16 17:00:00|3228.37|3219.67|3223.58|3214.88|3233.76|3225.06|3208.75|3200.05|11224
1629136800000|2021-08-16 18:00:00|3224.03|3215.33|3233.94|3225.24|3241.07|3232.37|3215.19|3206.49|11438
1629140400000|2021-08-16 19:00:00|3233.98|3225.28|3181.46|3172.76|3234.09|3225.39|3171.03|3162.33|11265
1629144000000|2021-08-16 20:00:00|3181.44|3172.74|3169.57|3160.87|3181.44|3172.74|3140.54|3131.84|12984
1629147600000|2021-08-16 21:00:00|3169.17|3160.47|3179.89|3171.19|3202.04|3193.34|3155.32|3146.62|10631
1629151200000|2021-08-16 22:00:00|3179.96|3171.26|3189.85|3181.15|3205.66|3196.96|3172.62|3163.92|12330
1629154800000|2021-08-16 23:00:00|3189.89|3181.19|3151.23|3142.53|3193.11|3184.41|3150.1|3141.4|12550
1629158400000|2021-08-17 00:00:00|3151.46|3142.76|3139.5|3130.8|3167.93|3159.23|3120.78|3112.08|12835
1629162000000|2021-08-17 01:00:00|3139.48|3130.78|3179.93|3171.23|3184.64|3175.94|3136.21|3127.51|11549
1629165600000|2021-08-17 02:00:00|3179.9|3171.2|3198.91|3190.21|3201.21|3192.51|3173.63|3164.93|11281
1629169200000|2021-08-17 03:00:00|3199.07|3190.37|3199.45|3190.75|3214.1|3205.4|3185.12|3176.42|9878
1629172800000|2021-08-17 04:00:00|3199.42|3190.72|3198.47|3189.77|3220.03|3211.33|3190.51|3181.81|10538
1629176400000|2021-08-17 05:00:00|3198.15|3189.45|3178.5|3169.8|3205.95|3197.25|3173.41|3164.71|11558
1629180000000|2021-08-17 06:00:00|3178.48|3169.78|3151.75|3143.05|3186.47|3177.77|3150.19|3141.49|11686
1629183600000|2021-08-17 07:00:00|3151.84|3143.14|3175.69|3166.99|3176.73|3168.03|3141.03|3132.33|11907
1629187200000|2021-08-17 08:00:00|3175.67|3166.97|3187.78|3179.08|3208.78|3200.08|3174.46|3165.76|12114
1629190800000|2021-08-17 09:00:00|3187.79|3179.09|3247.27|3238.57|3252|3243.3|3187.37|3178.67|12051
1629194400000|2021-08-17 10:00:00|3247.28|3238.58|3229.16|3220.46|3255.36|3246.66|3227.92|3219.22|11098
1629198000000|2021-08-17 11:00:00|3229.05|3220.35|3264.1|3255.4|3284.76|3276.06|3229.05|3220.35|11277
1629201600000|2021-08-17 12:00:00|3263.74|3255.04|3245.42|3236.72|3295.54|3286.84|3245.34|3236.64|11747
1629205200000|2021-08-17 13:00:00|3245.46|3236.76|3237.19|3228.49|3260.46|3251.76|3227.34|3218.64|12095
1629208800000|2021-08-17 14:00:00|3237.28|3228.58|3198.89|3190.19|3247.64|3238.94|3186.78|3178.08|12681
1629212400000|2021-08-17 15:00:00|3198.87|3190.17|3169.55|3160.85|3208.3|3199.6|3166.59|3157.89|12465
1629216000000|2021-08-17 16:00:00|3169.8|3161.1|3157.36|3148.66|3194.3|3185.6|3151.65|3142.95|12150
1629219600000|2021-08-17 17:00:00|3156.85|3148.15|3172.19|3163.49|3182.17|3173.47|3150.92|3142.22|11382
1629223200000|2021-08-17 18:00:00|3172.52|3163.82|3165.55|3156.85|3192.84|3184.14|3153.86|3145.16|12087
1629226800000|2021-08-17 19:00:00|3166.06|3157.36|3122.97|3114.27|3169.41|3160.71|3108.62|3099.92|12232
1629230400000|2021-08-17 20:00:00|3122.73|3114.03|3076.12|3067.42|3131.56|3122.86|3020.63|3011.93|12977
1629234000000|2021-08-17 21:00:00|3076.14|3067.44|3031.36|3022.66|3076.36|3067.66|3023.27|3014.57|12228
1629237600000|2021-08-17 22:00:00|3031.44|3022.74|3056.36|3047.66|3059.33|3050.63|2998.52|2989.82|12892
1629241200000|2021-08-17 23:00:00|3056.37|3047.67|3016.01|3007.31|3056.64|3047.94|3009.41|3000.71|12784
1629244800000|2021-08-18 00:00:00|3016.19|3007.49|3025.32|3016.62|3046.73|3038.03|2986.93|2978.23|13137
1629248400000|2021-08-18 01:00:00|3025.47|3016.77|3047.59|3038.89|3047.99|3039.29|2958.33|2949.63|12857
1629252000000|2021-08-18 02:00:00|3048.25|3039.55|3037.92|3029.22|3050.15|3041.45|3014.35|3005.65|12243
1629255600000|2021-08-18 03:00:00|3038.42|3029.72|3053.74|3045.04|3053.74|3045.04|3014.08|3005.38|12483
1629259200000|2021-08-18 04:00:00|3053.76|3045.06|3049.05|3040.35|3063.83|3055.13|3032.33|3023.63|12221
1629262800000|2021-08-18 05:00:00|3049.11|3040.41|3088.3|3079.6|3089.89|3081.19|3043.82|3035.12|11985
1629266400000|2021-08-18 06:00:00|3088.28|3079.58|3075|3066.3|3088.75|3080.05|3063.58|3054.88|11843
1629270000000|2021-08-18 07:00:00|3074.99|3066.29|3035.98|3027.28|3081.35|3072.65|3028.32|3019.62|12005
1629273600000|2021-08-18 08:00:00|3035.72|3027.02|3048.14|3039.44|3054.49|3045.79|3020.63|3011.93|12236
1629277200000|2021-08-18 09:00:00|3048.11|3039.41|3059.42|3050.72|3065.62|3056.92|3040.98|3032.28|11503
1629280800000|2021-08-18 10:00:00|3059.4|3050.7|3039.53|3030.83|3073.48|3064.78|3031.72|3023.02|11954
1629284400000|2021-08-18 11:00:00|3039.66|3030.96|3005.16|2996.46|3061.2|3052.5|2996.04|2987.34|12361
1629288000000|2021-08-18 12:00:00|3005.37|2996.67|3033|3024.3|3043.8|3035.1|3001.33|2992.63|12420
1629291600000|2021-08-18 13:00:00|3033.2|3024.5|3061.71|3053.01|3072.24|3063.54|3033.2|3024.5|11988
1629295200000|2021-08-18 14:00:00|3061.5|3052.8|3079.27|3070.57|3085.29|3076.59|3056.29|3047.59|11392
1629298800000|2021-08-18 15:00:00|3079.18|3070.48|3115.86|3107.16|3120.02|3111.32|3058.66|3049.96|11497
1629302400000|2021-08-18 16:00:00|3115.96|3107.26|3125.53|3116.83|3130.53|3121.83|3090.52|3081.82|12267
1629306000000|2021-08-18 17:00:00|3125.55|3116.85|3112.33|3103.63|3128.79|3120.09|3102.58|3093.88|11237
1629309600000|2021-08-18 18:00:00|3112.32|3103.62|3061.72|3053.02|3122.54|3113.84|3060.59|3051.89|12081
1629313200000|2021-08-18 19:00:00|3061.7|3053|3035.26|3026.56|3073.24|3064.54|3027.45|3018.75|12164
1629316800000|2021-08-18 20:00:00|3035.36|3026.66|3012.54|3003.84|3045.78|3037.08|3010.23|3001.53|12374
1629320400000|2021-08-18 21:00:00|3012.53|3003.83|3009.03|3000.33|3030.6|3021.9|3003.5|2994.8|10854
1629324000000|2021-08-18 22:00:00|3008.82|3000.12|3044.14|3035.44|3046.9|3038.2|3004.64|2995.94|11065
1629327600000|2021-08-18 23:00:00|3044.02|3035.32|3019.21|3010.51|3064.45|3055.75|3016.35|3007.65|11680
1629331200000|2021-08-19 00:00:00|3018.98|3010.28|3048.92|3040.22|3052.37|3043.67|3004.07|2995.37|12997
1629334800000|2021-08-19 01:00:00|3048.86|3040.16|3032.64|3023.94|3055.4|3046.7|3031.14|3022.44|12173
1629338400000|2021-08-19 02:00:00|3032.51|3023.81|3012.36|3003.66|3032.51|3023.81|3010.54|3001.84|11919
1629342000000|2021-08-19 03:00:00|3012.05|3003.35|2972.02|2963.32|3012.34|3003.64|2972.02|2963.32|12691
1629345600000|2021-08-19 04:00:00|2971.94|2963.24|2987.52|2978.82|2996.9|2988.2|2964.49|2955.79|12138
1629349200000|2021-08-19 05:00:00|2987.51|2978.81|3011.13|3002.43|3021.65|3012.95|2977.21|2968.51|11874
1629352800000|2021-08-19 06:00:00|3010.93|3002.23|3001.33|2992.63|3014.46|3005.76|2992.13|2983.43|10941
1629356400000|2021-08-19 07:00:00|3001.41|2992.71|2999.26|2990.56|3014.25|3005.55|2978.05|2969.35|11561
1629360000000|2021-08-19 08:00:00|2999.66|2990.96|3007.32|2998.62|3026.09|3017.39|2985.37|2976.67|12003
1629363600000|2021-08-19 09:00:00|3007.41|2998.71|3008.8|3000.1|3018.99|3010.29|3003.7|2995|11224
1629367200000|2021-08-19 10:00:00|3008.61|2999.91|2987.29|2978.59|3017.58|3008.88|2986.52|2977.82|11760
1629370800000|2021-08-19 11:00:00|2987.3|2978.6|2979.03|2970.33|3005.46|2996.76|2978.59|2969.89|11941
1629374400000|2021-08-19 12:00:00|2978.77|2970.07|3001.99|2993.29|3007.94|2999.24|2968.98|2960.28|11695
1629378000000|2021-08-19 13:00:00|3002.37|2993.67|3025.47|3016.77|3025.84|3017.14|2987.34|2978.64|11460
1629381600000|2021-08-19 14:00:00|3025.56|3016.86|3048.41|3039.71|3060.45|3051.75|3025.55|3016.85|12384
1629385200000|2021-08-19 15:00:00|3048|3039.3|3072.81|3064.11|3081.42|3072.72|3047.28|3038.58|11579
1629388800000|2021-08-19 16:00:00|3072.84|3064.14|3052.46|3043.76|3082.07|3073.37|3051.86|3043.16|11595
1629392400000|2021-08-19 17:00:00|3051.9|3043.2|3053.88|3045.18|3062.73|3054.03|3030.2|3021.5|11214
1629396000000|2021-08-19 18:00:00|3054.01|3045.31|3137.46|3128.76|3143|3134.3|3052.38|3043.68|11733
1629399600000|2021-08-19 19:00:00|3137.53|3128.83|3151.41|3142.71|3168.71|3160.01|3136.25|3127.55|12347
1629403200000|2021-08-19 20:00:00|3151.47|3142.77|3162.81|3154.11|3169.4|3160.7|3148.04|3139.34|11834
1629406800000|2021-08-19 21:00:00|3162.79|3154.09|3168.45|3159.75|3175.69|3166.99|3150.1|3141.4|9858
1629410400000|2021-08-19 22:00:00|3168.46|3159.76|3174.69|3165.99|3180.95|3172.25|3153.95|3145.25|11160
1629414000000|2021-08-19 23:00:00|3174.68|3165.98|3189.35|3180.65|3192.4|3183.7|3161.43|3152.73|12437
1629417600000|2021-08-20 00:00:00|3189.32|3180.62|3234.01|3225.31|3248.44|3239.74|3183.17|3174.47|12833
1629421200000|2021-08-20 01:00:00|3233.95|3225.25|3242.24|3233.54|3247.35|3238.65|3218.26|3209.56|11791
1629424800000|2021-08-20 02:00:00|3242.28|3233.58|3235.73|3227.03|3246.36|3237.66|3227.42|3218.72|10642
1629428400000|2021-08-20 03:00:00|3235.75|3227.05|3221.87|3213.17|3239.18|3230.48|3214.27|3205.57|10386
1629432000000|2021-08-20 04:00:00|3222|3213.3|3227.89|3219.19|3235.31|3226.61|3213.96|3205.26|10309
1629435600000|2021-08-20 05:00:00|3227.71|3219.01|3229.62|3220.92|3231.47|3222.77|3208.4|3199.7|10386
1629439200000|2021-08-20 06:00:00|3230.12|3221.42|3233.34|3224.64|3239.46|3230.76|3220.01|3211.31|9515
1629442800000|2021-08-20 07:00:00|3233.25|3224.55|3220.32|3211.62|3236.73|3228.03|3212.43|3203.73|10820
1629446400000|2021-08-20 08:00:00|3220.47|3211.77|3203.96|3195.26|3231.12|3222.42|3193.74|3185.04|11084
1629450000000|2021-08-20 09:00:00|3204|3195.3|3213.37|3204.67|3221.6|3212.9|3200.01|3191.31|11386
1629453600000|2021-08-20 10:00:00|3213.38|3204.68|3223.09|3214.39|3229.21|3220.51|3208.43|3199.73|11184
1629457200000|2021-08-20 11:00:00|3222.95|3214.25|3209.3|3200.6|3223.07|3214.37|3203.35|3194.65|11135
1629460800000|2021-08-20 12:00:00|3209.29|3200.59|3241.86|3233.16|3245.58|3236.88|3208.37|3199.67|11090
1629464400000|2021-08-20 13:00:00|3241.77|3233.07|3264.7|3256|3266.48|3257.78|3231.96|3223.26|11399
1629468000000|2021-08-20 14:00:00|3264.77|3256.07|3287.24|3278.54|3307.12|3298.42|3255.79|3247.09|11305
1629471600000|2021-08-20 15:00:00|3287.06|3278.36|3288.31|3279.61|3295.23|3286.53|3265.93|3257.23|12059
1629475200000|2021-08-20 16:00:00|3288.3|3279.6|3269.65|3260.95|3302.55|3293.85|3250.3|3241.6|11618
1629478800000|2021-08-20 17:00:00|3269.72|3261.02|3256.82|3248.12|3279.52|3270.82|3253.84|3245.14|11014
1629482400000|2021-08-20 18:00:00|3256.57|3247.87|3239.66|3230.96|3263.08|3254.38|3224.27|3215.57|11507
1629486000000|2021-08-20 19:00:00|3239.67|3230.97|3258.19|3249.49|3263.29|3254.59|3239.67|3230.97|9923
1629489600000|2021-08-20 20:00:00|3258.14|3249.44|3265.53|3256.83|3282.04|3273.34|3251.53|3242.83|9895
1629529200000|2021-08-21 07:00:00|3282.39|3273.69|3299.51|3290.81|3300.34|3291.64|3272.42|3263.72|9505
1629532800000|2021-08-21 08:00:00|3299.52|3290.82|3300.86|3292.16|3301.07|3292.37|3295.11|3286.41|625
1629536400000|2021-08-21 09:00:00|3292.9|3284.2|3287.07|3278.37|3295.86|3287.16|3280.37|3271.67|9412
1629540000000|2021-08-21 10:00:00|3287.11|3278.41|3302.27|3293.57|3310.37|3301.67|3283|3274.3|9438
1629543600000|2021-08-21 11:00:00|3302.33|3293.63|3256.62|3247.92|3307.76|3299.06|3247.03|3232.18|11849
1629547200000|2021-08-21 12:00:00|3256.6|3247.9|3296.25|3287.55|3299.55|3290.85|3251.58|3242.88|10393
1629550800000|2021-08-21 13:00:00|3296.28|3287.58|3288.23|3279.53|3302.32|3293.62|3281.93|3273.23|10798
1629554400000|2021-08-21 14:00:00|3288.25|3279.55|3264.74|3256.04|3289.5|3280.8|3261.38|3252.68|10437
1629558000000|2021-08-21 15:00:00|3264.78|3256.08|3279.46|3270.76|3284.38|3275.68|3262.34|3253.64|9660
1629561600000|2021-08-21 16:00:00|3279.36|3270.66|3292.54|3283.84|3297.89|3289.19|3268.18|3259.48|11120
1629565200000|2021-08-21 17:00:00|3292.45|3283.75|3283.33|3274.63|3294.45|3285.75|3270.92|3262.22|10234
1629568800000|2021-08-21 18:00:00|3283.46|3274.76|3267.38|3258.68|3283.95|3275.25|3255.87|3247.17|10720
1629572400000|2021-08-21 19:00:00|3267.36|3258.66|3222.38|3213.68|3268.53|3259.83|3213.7|3205|11461
1629576000000|2021-08-21 20:00:00|3222.34|3213.64|3234.17|3225.47|3240.51|3231.81|3218.48|3209.78|10274
1629579600000|2021-08-21 21:00:00|3234.15|3225.45|3257.44|3248.74|3261.42|3252.72|3228.2|3219.5|8330
1629583200000|2021-08-21 22:00:00|3257.47|3248.77|3258.11|3249.41|3267.51|3258.81|3238.02|3229.32|9185
1629586800000|2021-08-21 23:00:00|3258.12|3249.42|3230.01|3221.31|3262.03|3253.33|3228.96|3220.26|10265
1629590400000|2021-08-22 00:00:00|3229.99|3221.29|3251.38|3242.68|3256.37|3247.67|3225.39|3216.69|10367
1629594000000|2021-08-22 01:00:00|3251.37|3242.67|3255.43|3246.73|3262.32|3253.62|3240.29|3231.59|9522
1629597600000|2021-08-22 02:00:00|3255.56|3246.86|3235.07|3226.37|3255.71|3247.01|3225.91|3217.21|9060
1629601200000|2021-08-22 03:00:00|3235.08|3226.38|3232.52|3223.82|3242.7|3234|3223.37|3214.67|10381
1629604800000|2021-08-22 04:00:00|3232.42|3223.72|3250.97|3242.27|3251.93|3243.23|3231.45|3222.75|10018
1629608400000|2021-08-22 05:00:00|3250.99|3242.29|3234.6|3225.9|3254.85|3246.15|3232.67|3223.97|8589
1629612000000|2021-08-22 06:00:00|3234.58|3225.88|3262.17|3253.47|3273.21|3264.51|3234.53|3225.83|9223
1629615600000|2021-08-22 07:00:00|3262.41|3253.71|3269.01|3260.31|3277.96|3269.26|3262.41|3253.71|6893
1629619200000|2021-08-22 08:00:00|3268.99|3260.29|3256.75|3248.05|3274.85|3266.15|3247.44|3238.74|9338
1629622800000|2021-08-22 09:00:00|3256.73|3248.03|3270.79|3262.09|3278.55|3269.85|3256.73|3248.03|9372
1629626400000|2021-08-22 10:00:00|3270.8|3262.1|3256.82|3248.12|3275.52|3266.82|3254.54|3245.84|9904
1629630000000|2021-08-22 11:00:00|3256.8|3248.1|3261.3|3252.6|3265.69|3256.99|3255.1|3246.4|8826
1629633600000|2021-08-22 12:00:00|3261.33|3252.63|3242.33|3233.63|3268.62|3259.92|3241.07|3232.37|10307
1629637200000|2021-08-22 13:00:00|3242.29|3233.59|3239.93|3231.23|3245.57|3236.87|3224.09|3215.39|10104
1629640800000|2021-08-22 14:00:00|3240.07|3231.37|3171.51|3162.81|3244.73|3236.03|3169.02|3160.32|11249
1629644400000|2021-08-22 15:00:00|3171.47|3162.77|3186.75|3178.05|3193.53|3184.83|3160.63|3151.93|11043
1629648000000|2021-08-22 16:00:00|3186.63|3177.93|3184.57|3175.87|3198.27|3189.57|3164.68|3155.98|10559
1629651600000|2021-08-22 17:00:00|3184.59|3175.89|3182.24|3173.54|3195.26|3186.56|3175.18|3166.48|9422
1629655200000|2021-08-22 18:00:00|3182.18|3173.48|3157.68|3148.98|3182.26|3173.56|3132.73|3124.03|11379
1629658800000|2021-08-22 19:00:00|3157.7|3149|3182.47|3172.27|3182.84|3172.74|3156.17|3147.47|9051
1629662400000|2021-08-22 20:00:00|3182.4|3172.2|3159.24|3149.04|3182.4|3172.2|3141.19|3130.99|10608
1629666000000|2021-08-22 21:00:00|3159.25|3149.05|3173.82|3165.12|3178.79|3168.59|3149.57|3139.37|8510
1629669600000|2021-08-22 22:00:00|3173.93|3165.23|3221.63|3212.93|3223.58|3214.88|3167.02|3158.32|10881
1629673200000|2021-08-22 23:00:00|3221.45|3212.75|3245.26|3236.56|3259.89|3251.19|3216.1|3207.4|11189
1629676800000|2021-08-23 00:00:00|3245.27|3236.57|3253.88|3245.18|3264.28|3255.58|3237.86|3229.16|9799
1629680400000|2021-08-23 01:00:00|3253.81|3245.11|3266.53|3257.83|3276.16|3267.46|3251.15|3242.45|9488
1629684000000|2021-08-23 02:00:00|3266.64|3257.94|3302.56|3293.86|3310.05|3301.35|3259.87|3251.17|10370
1629687600000|2021-08-23 03:00:00|3302.54|3293.84|3347.22|3338.52|3362.17|3353.47|3302.52|3293.82|12012
1629691200000|2021-08-23 04:00:00|3347.31|3338.61|3353.84|3345.14|3360.59|3351.89|3346.8|3338.1|10665
1629694800000|2021-08-23 05:00:00|3353.82|3345.12|3335.5|3326.8|3357.59|3348.89|3325.5|3316.8|10026
1629698400000|2021-08-23 06:00:00|3335.52|3326.82|3334.27|3325.57|3348.36|3339.66|3324.34|3315.64|10069
1629702000000|2021-08-23 07:00:00|3334.28|3325.58|3330.05|3321.35|3336.84|3328.14|3319.04|3310.34|9476
1629705600000|2021-08-23 08:00:00|3330.03|3321.33|3340.28|3331.58|3344.15|3335.45|3322.69|3313.99|9929
1629709200000|2021-08-23 09:00:00|3340.3|3331.6|3356.22|3347.52|3357.22|3348.52|3337.02|3328.32|9386
1629712800000|2021-08-23 10:00:00|3356.47|3347.77|3336.68|3327.98|3369.32|3360.62|3324.02|3315.32|11640
1629716400000|2021-08-23 11:00:00|3336.66|3327.96|3350.01|3341.31|3356.42|3347.72|3328.07|3319.37|10127
1629720000000|2021-08-23 12:00:00|3350.04|3341.34|3345.14|3336.44|3358.25|3349.55|3341.82|3333.12|9354
1629723600000|2021-08-23 13:00:00|3345.18|3336.48|3350.48|3341.78|3355.72|3347.02|3334.78|3326.08|10061
1629727200000|2021-08-23 14:00:00|3350.3|3341.6|3317.38|3308.68|3383.07|3374.37|3309.94|3301.24|11272
1629730800000|2021-08-23 15:00:00|3317.13|3308.43|3331.37|3322.67|3340.69|3331.99|3306.03|3297.33|11623
1629734400000|2021-08-23 16:00:00|3331.31|3322.61|3357.37|3348.67|3358.17|3349.47|3325.39|3316.69|11277
1629738000000|2021-08-23 17:00:00|3357.09|3348.39|3335.12|3326.42|3361.29|3352.59|3334.04|3325.34|9947
1629741600000|2021-08-23 18:00:00|3335.11|3326.41|3333.56|3324.86|3346.98|3338.28|3322.45|3313.75|10015
1629745200000|2021-08-23 19:00:00|3333.54|3324.84|3314.65|3305.95|3333.54|3324.84|3309.01|3300.31|11167
1629748800000|2021-08-23 20:00:00|3314.74|3306.04|3344.44|3335.74|3347.8|3339.1|3284.72|3276.02|10802
1629752400000|2021-08-23 21:00:00|3344.4|3335.7|3345.18|3336.48|3349.75|3341.05|3330.55|3321.85|8839
1629756000000|2021-08-23 22:00:00|3345.29|3336.59|3339.92|3331.22|3345.38|3336.68|3328.17|3319.47|10620
1629759600000|2021-08-23 23:00:00|3339.86|3331.16|3327.15|3318.45|3340.41|3331.71|3319.61|3310.91|10943
1629763200000|2021-08-24 00:00:00|3327.11|3318.41|3316.55|3307.85|3354.93|3346.23|3298.83|3290.13|12094
1629766800000|2021-08-24 01:00:00|3316.51|3307.81|3298.33|3289.63|3318.84|3310.14|3288|3279.3|10991
1629770400000|2021-08-24 02:00:00|3298.31|3289.61|3310.38|3301.68|3312.92|3304.22|3295.92|3287.22|9951
1629774000000|2021-08-24 03:00:00|3310.32|3301.62|3329.75|3321.05|3331.08|3322.38|3310.27|3301.57|9774
1629777600000|2021-08-24 04:00:00|3329.83|3321.13|3340.53|3331.83|3346.78|3338.08|3322.16|3313.46|10768
1629781200000|2021-08-24 05:00:00|3340.58|3331.88|3339.6|3330.9|3350.68|3341.98|3334.54|3325.84|9024
1629784800000|2021-08-24 06:00:00|3339.63|3330.93|3355.88|3347.18|3356.96|3348.26|3329|3320.3|9514
1629788400000|2021-08-24 07:00:00|3356.09|3347.39|3353.01|3344.31|3364.11|3355.41|3346.13|3337.43|8235
1629792000000|2021-08-24 08:00:00|3353|3344.3|3339.87|3331.17|3358.6|3349.9|3337.7|3329|9482
1629795600000|2021-08-24 09:00:00|3339.9|3331.2|3331.06|3322.36|3342.23|3333.53|3325.28|3316.58|8215
1629799200000|2021-08-24 10:00:00|3331.02|3322.32|3314.36|3305.66|3347.18|3338.48|3313.44|3304.74|10352
1629802800000|2021-08-24 11:00:00|3314.39|3305.69|3328.86|3320.16|3329.94|3321.24|3304.62|3295.92|10377
1629806400000|2021-08-24 12:00:00|3328.84|3320.14|3322.32|3313.62|3329.7|3321|3304.95|3296.25|10971
1629810000000|2021-08-24 13:00:00|3322.31|3313.61|3254.1|3245.4|3325.48|3316.78|3247.5|3238.8|12362
1629813600000|2021-08-24 14:00:00|3254.24|3245.54|3242.5|3233.8|3258.2|3249.5|3226.21|3217.51|11788
1629817200000|2021-08-24 15:00:00|3242.56|3233.86|3214.68|3205.98|3248.22|3239.52|3206.06|3197.36|12036
1629820800000|2021-08-24 16:00:00|3215.05|3206.35|3171.47|3162.77|3215.05|3206.35|3153.43|3144.73|12864
1629824400000|2021-08-24 17:00:00|3171.48|3162.78|3183.36|3174.66|3205.45|3196.75|3165.45|3156.75|11162
1629828000000|2021-08-24 18:00:00|3183.32|3174.62|3192.9|3184.2|3196.53|3187.83|3169.15|3160.45|10990
1629831600000|2021-08-24 19:00:00|3192.71|3184.01|3222.41|3213.71|3233.81|3225.11|3175.02|3166.32|11175
1629835200000|2021-08-24 20:00:00|3222.22|3213.52|3221.51|3212.81|3225.62|3216.92|3193.9|3185.2|11121
1629838800000|2021-08-24 21:00:00|3221.86|3213.16|3202.44|3193.74|3224.13|3215.43|3182.2|3173.5|9659
1629842400000|2021-08-24 22:00:00|3202.47|3193.77|3219.97|3211.27|3229.86|3221.16|3195.72|3187.02|11053
1629846000000|2021-08-24 23:00:00|3219.94|3211.24|3175.37|3166.67|3223.28|3214.58|3172.45|3163.75|12259
1629849600000|2021-08-25 00:00:00|3175.39|3166.69|3199.8|3191.1|3217.74|3209.04|3174.19|3165.49|12310
1629853200000|2021-08-25 01:00:00|3199.81|3191.11|3208.51|3199.81|3208.91|3200.21|3173.75|3165.05|11328
1629856800000|2021-08-25 02:00:00|3208.13|3199.43|3210.42|3201.72|3220.52|3211.82|3195.94|3187.24|11353
1629860400000|2021-08-25 03:00:00|3210.45|3201.75|3180.86|3172.16|3211.54|3202.84|3178.52|3169.82|11169
1629864000000|2021-08-25 04:00:00|3181.02|3172.32|3180.07|3171.37|3197.1|3188.4|3165.03|3156.33|11101
1629867600000|2021-08-25 05:00:00|3180.02|3171.32|3216.51|3207.81|3221.25|3212.55|3179.3|3170.6|11240
1629871200000|2021-08-25 06:00:00|3216.49|3207.79|3205.81|3197.11|3227.11|3218.41|3204.68|3195.98|10761
1629874800000|2021-08-25 07:00:00|3205.89|3197.19|3188.17|3179.47|3216.52|3207.82|3179.55|3170.85|10409
1629878400000|2021-08-25 08:00:00|3188.18|3179.48|3108.53|3099.83|3191.21|3182.51|3107.84|3099.14|12384
1629882000000|2021-08-25 09:00:00|3109.12|3100.42|3102.44|3093.74|3124.03|3115.33|3084.28|3075.58|11987
1629885600000|2021-08-25 10:00:00|3102.46|3093.76|3129.87|3121.17|3135.33|3126.63|3098.89|3090.19|11357
1629889200000|2021-08-25 11:00:00|3129.92|3121.22|3144.35|3135.65|3147.8|3139.1|3117.82|3109.12|11106
1629892800000|2021-08-25 12:00:00|3144.71|3136.01|3155.15|3146.45|3160.37|3151.67|3120.69|3111.99|11449
1629896400000|2021-08-25 13:00:00|3154.8|3146.1|3137.68|3128.98|3164.29|3155.59|3128.49|3119.79|11322
1629900000000|2021-08-25 14:00:00|3137.69|3128.99|3192.03|3183.33|3196.15|3187.45|3108.91|3100.21|12164
1629903600000|2021-08-25 15:00:00|3192|3183.3|3222.57|3213.87|3229.84|3221.14|3179.57|3170.87|11711
1629907200000|2021-08-25 16:00:00|3222.7|3214|3220.39|3211.69|3235.3|3226.6|3207.8|3199.1|11307
1629910800000|2021-08-25 17:00:00|3220.37|3211.67|3230.3|3221.6|3244.31|3235.61|3206.94|3198.24|10667
1629914400000|2021-08-25 18:00:00|3230.21|3221.51|3237.07|3228.37|3244.05|3235.35|3225.83|3217.13|10479
1629918000000|2021-08-25 19:00:00|3237.12|3228.42|3219.88|3211.18|3253.26|3244.56|3210.93|3202.23|9937
1629921600000|2021-08-25 20:00:00|3219.84|3211.14|3213.17|3204.47|3243.67|3234.97|3204.36|3195.66|11264
1629925200000|2021-08-25 21:00:00|3213.18|3204.48|3227.5|3218.8|3229.52|3220.82|3209.66|3200.96|9900
1629928800000|2021-08-25 22:00:00|3227.54|3218.84|3223.09|3214.39|3242.82|3234.12|3216.01|3207.31|11365
1629932400000|2021-08-25 23:00:00|3222.97|3214.27|3232.54|3223.84|3242.54|3233.84|3212.73|3204.03|10938
1629936000000|2021-08-26 00:00:00|3232.48|3223.78|3251.37|3242.67|3255.48|3246.78|3214.51|3205.81|11348
1629939600000|2021-08-26 01:00:00|3251.35|3242.65|3215.61|3206.91|3254.38|3245.68|3215.61|3206.91|10375
1629943200000|2021-08-26 02:00:00|3215.62|3206.92|3218.16|3209.46|3227.63|3218.93|3212.79|3204.09|10811
1629946800000|2021-08-26 03:00:00|3218.06|3209.36|3153.89|3145.19|3219.42|3210.72|3145.74|3137.04|11220
1629950400000|2021-08-26 04:00:00|3154.14|3145.44|3162.84|3154.14|3168.5|3159.8|3140.77|3132.07|11345
1629954000000|2021-08-26 05:00:00|3162.78|3154.08|3124.8|3116.1|3171.98|3163.28|3111.67|3102.97|12033
1629957600000|2021-08-26 06:00:00|3124.7|3116|3096.9|3088.2|3136.98|3128.28|3094.61|3085.91|12244
1629961200000|2021-08-26 07:00:00|3096.93|3088.23|3108.43|3099.73|3124.14|3115.44|3066.52|3057.82|12303
1629964800000|2021-08-26 08:00:00|3108.53|3099.83|3105.37|3096.67|3120.81|3112.11|3090.28|3081.58|11569
1629968400000|2021-08-26 09:00:00|3105.66|3096.96|3089.43|3080.73|3114.63|3105.93|3087.12|3078.42|11492
1629972000000|2021-08-26 10:00:00|3089.47|3080.77|3104.73|3096.03|3114.69|3105.99|3080.92|3072.22|11599
1629975600000|2021-08-26 11:00:00|3104.45|3095.75|3092.45|3083.75|3122.4|3113.7|3091.78|3083.08|11664
1629979200000|2021-08-26 12:00:00|3092.7|3084|3103.89|3095.19|3135|3126.3|3059.76|3051.06|12972
1629982800000|2021-08-26 13:00:00|3103.92|3095.22|3130.27|3121.57|3135.99|3127.29|3098.71|3090.01|12201
1629986400000|2021-08-26 14:00:00|3130.23|3121.53|3122.07|3113.37|3153.04|3144.34|3113.96|3105.26|11800
1629990000000|2021-08-26 15:00:00|3121.99|3113.29|3109.15|3100.45|3137.87|3129.17|3099.82|3091.12|11859
1629993600000|2021-08-26 16:00:00|3109.27|3100.57|3116.2|3107.5|3124.18|3115.48|3081.44|3072.74|12073
1629997200000|2021-08-26 17:00:00|3116.09|3107.39|3117.51|3108.81|3131.34|3122.64|3113.49|3104.79|11437
1630000800000|2021-08-26 18:00:00|3117.38|3108.68|3127.84|3119.14|3138.46|3129.76|3099.6|3090.9|11609
1630004400000|2021-08-26 19:00:00|3127.96|3119.26|3114.32|3105.62|3130.81|3122.11|3100.96|3092.26|10769
1630008000000|2021-08-26 20:00:00|3114.35|3105.65|3123.24|3114.54|3128.5|3119.8|3110.3|3101.6|11246
1630011600000|2021-08-26 21:00:00|3123.17|3114.47|3141.03|3132.33|3145.21|3136.51|3123.11|3114.41|9732
1630015200000|2021-08-26 22:00:00|3141|3132.3|3130.69|3121.99|3152.56|3143.86|3125.75|3117.05|11442
1630018800000|2021-08-26 23:00:00|3130.7|3122|3097.4|3088.7|3142.16|3133.46|3095.08|3086.38|11194
1630022400000|2021-08-27 00:00:00|3097.43|3088.73|3118.25|3109.55|3119.42|3110.72|3065.51|3056.81|12769
1630026000000|2021-08-27 01:00:00|3118.23|3109.53|3125.02|3116.32|3149.32|3140.62|3118.23|3109.53|11316
1630029600000|2021-08-27 02:00:00|3124.99|3116.29|3114.48|3105.78|3138.33|3129.63|3114.03|3105.33|11307
1630033200000|2021-08-27 03:00:00|3114.44|3105.74|3098.64|3089.94|3118.39|3109.69|3088.18|3079.48|11235
1630036800000|2021-08-27 04:00:00|3098.71|3090.01|3106.84|3098.14|3111.41|3102.71|3081.02|3072.32|11750
1630040400000|2021-08-27 05:00:00|3106.99|3098.29|3115.93|3107.23|3123.69|3114.99|3102.85|3094.15|10914
1630044000000|2021-08-27 06:00:00|3115.92|3107.22|3113.23|3104.53|3122.46|3113.76|3107.17|3098.47|10377
1630047600000|2021-08-27 07:00:00|3113.26|3104.56|3132.2|3123.5|3135.58|3126.88|3097.45|3088.75|10699
1630051200000|2021-08-27 08:00:00|3131.91|3123.21|3117.32|3108.62|3134.54|3125.84|3112.46|3103.76|10595
1630054800000|2021-08-27 09:00:00|3117.34|3108.64|3117.12|3108.42|3124.5|3115.8|3108.14|3099.44|9756
1630058400000|2021-08-27 10:00:00|3117.22|3108.52|3125.55|3116.85|3128.72|3120.02|3114.63|3105.93|10745
1630062000000|2021-08-27 11:00:00|3125.56|3116.86|3161.48|3152.78|3178.42|3169.72|3122.29|3113.59|11647
1630065600000|2021-08-27 12:00:00|3161.34|3152.64|3161.63|3152.93|3171.78|3163.08|3152.88|3144.18|11242
1630069200000|2021-08-27 13:00:00|3161.64|3152.94|3172.1|3163.4|3176.38|3167.68|3138.96|3130.26|11070
1630072800000|2021-08-27 14:00:00|3172.12|3163.42|3234.07|3225.37|3248.34|3239.64|3166.87|3158.17|11395
1630076400000|2021-08-27 15:00:00|3234.24|3225.54|3244.48|3235.78|3253.34|3244.64|3229.31|3220.61|11571
1630080000000|2021-08-27 16:00:00|3244.78|3236.08|3238.33|3229.63|3254.17|3245.47|3227.62|3218.92|11262
1630083600000|2021-08-27 17:00:00|3238.39|3229.69|3238.5|3229.8|3249.93|3241.23|3236.23|3227.53|10251
1630087200000|2021-08-27 18:00:00|3238.53|3229.83|3235.82|3227.12|3245.35|3236.65|3233.37|3224.67|10462
1630090800000|2021-08-27 19:00:00|3235.81|3227.11|3238.2|3229.5|3248.16|3239.46|3230.53|3221.83|10001
1630094400000|2021-08-27 20:00:00|3238.3|3229.6|3268.31|3259.61|3280.68|3271.98|3229.55|3190.53|10431
1630134000000|2021-08-28 07:00:00|3251.32|3242.62|3235.93|3227.23|3251.35|3242.65|3235.78|3227.08|8759
1630137600000|2021-08-28 08:00:00|3235.99|3227.29|3243.37|3234.67|3253.98|3245.28|3235.92|3227.22|6713
1630141200000|2021-08-28 09:00:00|3244.4|3235.7|3252.96|3244.26|3262.7|3254|3243.44|3234.74|7188
1630144800000|2021-08-28 10:00:00|3253.01|3244.31|3245.94|3237.24|3254.8|3246.1|3244.01|3235.31|7710
1630148400000|2021-08-28 11:00:00|3245.93|3237.23|3228.04|3219.34|3247.31|3238.61|3217.28|3208.58|9663
1630152000000|2021-08-28 12:00:00|3228|3219.3|3245.9|3237.2|3253.15|3244.45|3225.77|3217.07|9867
1630155600000|2021-08-28 13:00:00|3245.93|3237.23|3231.8|3223.1|3247.79|3239.09|3229.9|3221.2|9883
1630159200000|2021-08-28 14:00:00|3231.82|3223.12|3237.25|3228.55|3239.86|3231.16|3217.14|3208.44|10208
1630162800000|2021-08-28 15:00:00|3237.23|3228.53|3251.93|3243.23|3252.86|3244.16|3224.97|3216.27|9492
1630166400000|2021-08-28 16:00:00|3251.9|3243.2|3255.16|3246.46|3271|3262.3|3242.85|3234.15|10315
1630170000000|2021-08-28 17:00:00|3255.14|3246.44|3253.27|3244.57|3257.76|3249.06|3245.91|3237.21|9229
1630173600000|2021-08-28 18:00:00|3253.26|3244.56|3237.18|3228.48|3256.41|3247.71|3237.03|3228.33|8943
1630177200000|2021-08-28 19:00:00|3237.15|3228.45|3234.99|3226.29|3239.43|3230.73|3226.28|3217.58|9865
1630180800000|2021-08-28 20:00:00|3234.97|3226.27|3244.37|3235.67|3245.66|3236.96|3233.27|3224.57|8356
1630184400000|2021-08-28 21:00:00|3244.32|3235.62|3253.63|3244.93|3255.69|3246.99|3241.17|3232.47|5815
1630188000000|2021-08-28 22:00:00|3253.61|3244.91|3240.04|3231.34|3260.08|3251.38|3235.77|3227.07|9293
1630191600000|2021-08-28 23:00:00|3240.06|3231.36|3250.72|3242.02|3251.63|3242.93|3240|3231.3|8993
1630195200000|2021-08-29 00:00:00|3250.78|3242.08|3288.52|3279.82|3288.52|3279.82|3239.22|3230.52|10990
1630198800000|2021-08-29 01:00:00|3288.37|3279.67|3275.93|3267.23|3291.82|3283.12|3267.76|3259.06|10762
1630202400000|2021-08-29 02:00:00|3275.9|3267.2|3235.02|3226.32|3280.82|3272.12|3228.42|3219.72|9852
1630206000000|2021-08-29 03:00:00|3235.08|3226.38|3186.09|3177.39|3238.23|3229.53|3165.14|3156.44|11898
1630209600000|2021-08-29 04:00:00|3186.13|3177.43|3185.12|3176.42|3193.63|3184.93|3158.65|3149.95|10589
1630213200000|2021-08-29 05:00:00|3185.11|3176.41|3196.78|3188.08|3202.9|3194.2|3177.81|3169.11|9039
1630216800000|2021-08-29 06:00:00|3196.81|3188.11|3198.23|3189.53|3206.61|3197.91|3191.8|3183.1|9335
1630220400000|2021-08-29 07:00:00|3198.25|3189.55|3212.24|3203.54|3214.72|3206.02|3198.1|3189.4|8847
1630224000000|2021-08-29 08:00:00|3212.19|3203.49|3212.96|3204.26|3225.17|3216.47|3199.01|3190.31|9584
1630227600000|2021-08-29 09:00:00|3212.91|3204.21|3208.93|3200.23|3215.55|3206.85|3197.29|3188.59|10195
1630231200000|2021-08-29 10:00:00|3208.96|3200.26|3209.11|3200.41|3215.63|3206.93|3198.08|3189.38|9495
1630234800000|2021-08-29 11:00:00|3209.12|3200.42|3187.98|3179.28|3213.96|3205.26|3187.73|3179.03|10083
1630238400000|2021-08-29 12:00:00|3188.03|3179.33|3201.44|3192.74|3212.41|3203.71|3184.12|3175.42|10075
1630242000000|2021-08-29 13:00:00|3201.45|3192.75|3192.89|3184.19|3208.63|3199.93|3191.76|3183.06|8955
1630245600000|2021-08-29 14:00:00|3192.91|3184.21|3179.94|3171.24|3204.33|3195.63|3178.69|3169.99|10374
1630249200000|2021-08-29 15:00:00|3180.04|3171.34|3192.68|3183.98|3195.07|3186.37|3172.83|3164.13|9337
1630252800000|2021-08-29 16:00:00|3192.84|3184.14|3210.77|3202.07|3221.39|3212.69|3188.17|3179.47|9912
1630256400000|2021-08-29 17:00:00|3210.76|3202.06|3210.59|3201.89|3214.05|3205.35|3199|3190.3|8633
1630260000000|2021-08-29 18:00:00|3210.58|3201.88|3211.64|3202.94|3214.68|3205.98|3202.24|3193.54|8131
1630263600000|2021-08-29 19:00:00|3211.68|3202.98|3226.86|3216.66|3230.54|3221.84|3211.6|3202.9|9219
1630267200000|2021-08-29 20:00:00|3226.82|3216.62|3243.15|3232.95|3249.34|3239.14|3225.76|3215.56|8656
1630270800000|2021-08-29 21:00:00|3243.05|3232.85|3248.67|3238.47|3253.95|3243.75|3224.06|3213.86|8311
1630274400000|2021-08-29 22:00:00|3248.69|3238.49|3242|3233.3|3263.64|3254.94|3239.59|3230.89|11380
1630278000000|2021-08-29 23:00:00|3241.86|3233.16|3229.76|3221.06|3252.88|3244.18|3228.04|3219.34|10614
1630281600000|2021-08-30 00:00:00|3229.67|3220.97|3196.63|3187.93|3235.31|3226.61|3188.62|3179.92|10405
1630285200000|2021-08-30 01:00:00|3196.71|3188.01|3211.72|3203.02|3229.81|3221.11|3193.14|3184.44|9935
1630288800000|2021-08-30 02:00:00|3211.79|3203.09|3202.08|3193.38|3222.54|3213.84|3199.69|3190.99|10598
1630292400000|2021-08-30 03:00:00|3202.26|3193.56|3168.01|3159.31|3203.98|3195.28|3149.47|3140.77|11170
1630296000000|2021-08-30 04:00:00|3167.86|3159.16|3170.26|3161.56|3177.3|3168.6|3151.69|3142.99|10635
1630299600000|2021-08-30 05:00:00|3170.18|3161.48|3176.11|3167.41|3181.36|3172.66|3162.3|3153.6|9760
1630303200000|2021-08-30 06:00:00|3175.97|3167.27|3175.37|3166.67|3182.47|3173.77|3156.76|3148.06|10885
1630306800000|2021-08-30 07:00:00|3175.29|3166.59|3186.03|3177.33|3192.2|3183.5|3166.52|3157.82|10824
1630310400000|2021-08-30 08:00:00|3186.01|3177.31|3199.9|3191.2|3209.82|3201.12|3180.58|3171.88|8304
1630314000000|2021-08-30 09:00:00|3199.83|3191.13|3186.81|3178.11|3203.63|3194.93|3185.15|3176.45|9082
1630317600000|2021-08-30 10:00:00|3186.8|3178.1|3198.35|3189.65|3201.69|3192.99|3183.78|3175.08|8958
1630321200000|2021-08-30 11:00:00|3198.28|3189.58|3193.28|3184.58|3200.28|3191.58|3172.75|3164.05|9110
1630324800000|2021-08-30 12:00:00|3193.51|3184.81|3164.42|3155.72|3194.41|3185.71|3159.76|3151.06|10806
1630328400000|2021-08-30 13:00:00|3164.33|3155.63|3182.53|3173.83|3184.11|3175.41|3156|3147.3|10563
1630332000000|2021-08-30 14:00:00|3182.49|3173.79|3176.03|3167.33|3189.48|3180.78|3170.19|3161.49|10507
1630335600000|2021-08-30 15:00:00|3176.09|3167.39|3224.43|3215.73|3230.5|3221.8|3173.16|3164.46|10583
1630339200000|2021-08-30 16:00:00|3224.44|3215.74|3274.81|3266.11|3275.16|3266.46|3220.79|3212.09|10796
1630342800000|2021-08-30 17:00:00|3274.84|3266.14|3298.68|3289.98|3300.34|3291.64|3262.74|3254.04|11181
1630346400000|2021-08-30 18:00:00|3298.71|3290.01|3329.84|3321.14|3330.68|3321.98|3284.67|3275.97|11065
1630350000000|2021-08-30 19:00:00|3329.68|3320.98|3346.9|3338.2|3346.93|3338.23|3308.45|3299.75|11139
1630353600000|2021-08-30 20:00:00|3346.92|3338.22|3344.86|3336.16|3353.27|3344.57|3330.59|3321.89|10583
1630357200000|2021-08-30 21:00:00|3344.87|3336.17|3337.44|3328.74|3346.59|3337.89|3315.29|3306.59|10078
1630360800000|2021-08-30 22:00:00|3336.97|3328.27|3288.75|3280.05|3344.42|3335.72|3280.29|3271.59|11688
1630364400000|2021-08-30 23:00:00|3288.79|3280.09|3233.69|3224.99|3288.98|3280.28|3216.87|3208.17|12245
1630368000000|2021-08-31 00:00:00|3233.9|3225.2|3218.79|3210.09|3253.69|3244.99|3195.52|3186.82|12472
1630371600000|2021-08-31 01:00:00|3218.8|3210.1|3220.24|3211.54|3229.41|3220.71|3208.51|3199.81|11206
1630375200000|2021-08-31 02:00:00|3220.21|3211.51|3224.48|3215.78|3233.43|3224.73|3207.09|3198.39|10652
1630378800000|2021-08-31 03:00:00|3223.88|3215.18|3243.15|3234.45|3249.69|3240.99|3220.17|3211.47|10085
1630382400000|2021-08-31 04:00:00|3243.11|3234.41|3234.19|3225.49|3258.21|3249.51|3227.79|3219.09|10025
1630386000000|2021-08-31 05:00:00|3234.24|3225.54|3242.71|3234.01|3247.68|3238.98|3229.42|3220.72|9973
1630389600000|2021-08-31 06:00:00|3242.7|3234|3237.17|3228.47|3255.96|3247.26|3231.1|3222.4|9933
1630393200000|2021-08-31 07:00:00|3237.74|3229.04|3363.88|3355.18|3373.7|3365|3221.78|3213.08|12404
1630396800000|2021-08-31 08:00:00|3363.72|3355.02|3352.08|3343.38|3375.64|3366.94|3342.66|3333.96|11710
1630400400000|2021-08-31 09:00:00|3352.12|3343.42|3339.88|3331.18|3358.39|3349.69|3325.07|3316.37|11538
1630404000000|2021-08-31 10:00:00|3340.44|3331.74|3337.44|3328.74|3360.59|3351.89|3315.87|3307.17|11765
1630407600000|2021-08-31 11:00:00|3337.46|3328.76|3435.78|3427.08|3443.55|3434.85|3328.62|3319.92|11920
1630411200000|2021-08-31 12:00:00|3436.03|3427.33|3422.09|3413.39|3443.03|3434.33|3405.51|3396.81|11038
1630414800000|2021-08-31 13:00:00|3422.13|3413.43|3437.56|3428.86|3449.03|3440.33|3413.7|3405|10884
1630418400000|2021-08-31 14:00:00|3437.39|3428.69|3383.09|3374.39|3478.14|3469.44|3377.36|3368.66|12690
1630422000000|2021-08-31 15:00:00|3382.63|3373.93|3392.96|3384.26|3406.65|3397.95|3372.1|3363.4|12345
1630425600000|2021-08-31 16:00:00|3393.13|3384.43|3392.4|3383.7|3419.32|3410.62|3381.41|3372.71|11683
1630429200000|2021-08-31 17:00:00|3392.51|3383.81|3370.8|3362.1|3399.84|3391.14|3346.6|3337.9|11418
1630432800000|2021-08-31 18:00:00|3370.44|3361.74|3419.14|3410.44|3421.96|3413.26|3362.96|3354.26|11485
1630436400000|2021-08-31 19:00:00|3418.94|3410.24|3420.58|3411.88|3428.32|3419.62|3401.23|3392.53|11078
1630440000000|2021-08-31 20:00:00|3420.64|3411.94|3395.68|3386.98|3432|3423.3|3387.73|3379.03|11539
1630443600000|2021-08-31 21:00:00|3395.71|3387.01|3407.71|3399.01|3439.81|3431.11|3383.26|3374.56|10497
1630447200000|2021-08-31 22:00:00|3407.77|3399.07|3417.29|3408.59|3419.65|3410.95|3376.77|3368.07|11114
1630450800000|2021-08-31 23:00:00|3417.65|3408.95|3435.13|3426.43|3450.64|3441.94|3406.06|3397.36|11273
1630454400000|2021-09-01 00:00:00|3435.1|3426.4|3404.31|3395.61|3450.36|3441.66|3398.22|3389.52|12376
1630458000000|2021-09-01 01:00:00|3404.21|3395.51|3430.53|3421.83|3440.71|3432.01|3388.31|3379.61|11209
1630461600000|2021-09-01 02:00:00|3430.73|3422.03|3426.48|3417.78|3451.65|3442.95|3420.54|3411.84|10803
1630465200000|2021-09-01 03:00:00|3426.49|3417.79|3448.43|3439.73|3450.61|3441.91|3414.5|3405.8|11045
1630468800000|2021-09-01 04:00:00|3448.33|3439.63|3465.48|3456.78|3465.48|3456.78|3433.87|3425.17|11745
1630472400000|2021-09-01 05:00:00|3465.22|3456.52|3531.57|3522.87|3537.15|3528.45|3460.26|3451.56|12557
1630476000000|2021-09-01 06:00:00|3531.56|3522.86|3525.36|3516.66|3538.56|3529.86|3512.71|3504.01|12235
1630479600000|2021-09-01 07:00:00|3525.27|3516.57|3522.5|3513.8|3548.02|3539.32|3507.02|3498.32|11730
1630483200000|2021-09-01 08:00:00|3522.56|3513.86|3537.9|3529.2|3542.67|3533.97|3518.63|3509.93|11862
1630486800000|2021-09-01 09:00:00|3537.56|3528.86|3544.31|3535.61|3564.02|3555.32|3533.7|3525|12326
1630490400000|2021-09-01 10:00:00|3543.98|3535.28|3549.58|3540.88|3557.73|3549.03|3527.96|3519.26|11530
1630494000000|2021-09-01 11:00:00|3549.4|3540.7|3536.7|3528|3561.14|3552.44|3531.98|3523.28|10268
1630497600000|2021-09-01 12:00:00|3536.73|3528.03|3542.17|3533.47|3549.47|3540.77|3523.53|3514.83|9854
1630501200000|2021-09-01 13:00:00|3542.2|3533.5|3541.05|3532.35|3558.54|3549.84|3524.14|3515.44|11264
1630504800000|2021-09-01 14:00:00|3541.25|3532.55|3536.19|3527.49|3571.58|3562.88|3535.83|3527.13|11564
1630508400000|2021-09-01 15:00:00|3536.16|3527.46|3587.34|3578.64|3591.58|3582.88|3535.87|3527.17|11472
1630512000000|2021-09-01 16:00:00|3587.28|3578.58|3746.93|3738.23|3789.22|3780.52|3583.7|3575|12906
1630515600000|2021-09-01 17:00:00|3746.95|3738.25|3698.8|3690.1|3748.5|3739.8|3689.02|3680.32|13299
1630519200000|2021-09-01 18:00:00|3698.92|3690.22|3701.9|3693.2|3728.35|3719.65|3695.88|3687.18|11974
1630522800000|2021-09-01 19:00:00|3701.93|3693.23|3719.35|3710.65|3725.1|3716.4|3699.14|3690.44|12014
1630526400000|2021-09-01 20:00:00|3719.37|3710.67|3734.34|3725.64|3746.31|3737.61|3716.56|3707.86|11348
1630530000000|2021-09-01 21:00:00|3734.33|3725.63|3772.62|3763.92|3788.26|3779.56|3732.76|3724.06|11308
1630533600000|2021-09-01 22:00:00|3772.5|3763.8|3767.23|3758.53|3802.81|3794.11|3758.87|3750.17|12055
1630537200000|2021-09-01 23:00:00|3766.57|3757.87|3832.99|3824.29|3845.71|3837.01|3766.11|3757.41|11959
1630540800000|2021-09-02 00:00:00|3832.81|3824.11|3784.34|3775.64|3841.91|3833.21|3775.16|3766.46|12640
1630544400000|2021-09-02 01:00:00|3784.33|3775.63|3777.58|3768.88|3807.34|3798.64|3759.35|3750.65|12091
1630548000000|2021-09-02 02:00:00|3777.57|3768.87|3748.07|3739.37|3787.28|3778.58|3741.91|3733.21|12128
1630551600000|2021-09-02 03:00:00|3748.1|3739.4|3769.9|3761.2|3774.73|3766.03|3746.78|3738.08|11241
1630555200000|2021-09-02 04:00:00|3769.98|3761.28|3765.11|3756.41|3774.53|3765.83|3748.32|3739.62|10348
1630558800000|2021-09-02 05:00:00|3765.38|3756.68|3763.92|3755.22|3775.4|3766.7|3756.72|3748.02|9429
1630562400000|2021-09-02 06:00:00|3763.85|3755.15|3758.44|3749.74|3773.26|3764.56|3734.44|3725.74|10290
1630566000000|2021-09-02 07:00:00|3758.38|3749.68|3739.95|3731.25|3775.61|3766.91|3727.96|3719.26|11461
1630569600000|2021-09-02 08:00:00|3739.9|3731.2|3751.55|3742.85|3760.6|3751.9|3737.01|3728.31|10698
1630573200000|2021-09-02 09:00:00|3751.43|3742.73|3744.28|3735.58|3758.34|3749.64|3731.97|3723.27|11068
1630576800000|2021-09-02 10:00:00|3744.4|3735.7|3765.05|3756.35|3770.8|3762.1|3734.84|3726.14|10760
1630580400000|2021-09-02 11:00:00|3765.09|3756.39|3766.7|3758|3773.49|3764.79|3750.91|3742.21|10011
1630584000000|2021-09-02 12:00:00|3766.71|3758.01|3780.84|3772.14|3801.22|3792.52|3764.56|3755.86|12293
1630587600000|2021-09-02 13:00:00|3780.79|3772.09|3799.43|3790.73|3809.57|3800.87|3770.64|3761.94|11941
1630591200000|2021-09-02 14:00:00|3799.47|3790.77|3769.12|3760.42|3839.05|3830.35|3758.7|3750|13089
1630594800000|2021-09-02 15:00:00|3769.51|3760.81|3762.18|3753.48|3781.8|3773.1|3746.02|3737.32|12265
1630598400000|2021-09-02 16:00:00|3762.15|3753.45|3787.68|3778.98|3796.5|3787.8|3760.63|3751.93|12362
1630602000000|2021-09-02 17:00:00|3788.33|3779.63|3804.12|3795.42|3808.82|3800.12|3774.28|3765.58|11982
1630605600000|2021-09-02 18:00:00|3804.04|3795.34|3782.75|3774.05|3812.98|3804.28|3766.41|3757.71|11697
1630609200000|2021-09-02 19:00:00|3782.55|3773.85|3789.28|3780.58|3795.72|3787.02|3775|3766.3|10902
1630612800000|2021-09-02 20:00:00|3789.4|3780.7|3813.05|3804.35|3816.55|3807.85|3782.68|3773.98|12008
1630616400000|2021-09-02 21:00:00|3813.06|3804.36|3835.26|3826.56|3835.95|3827.25|3806.5|3797.8|11169
1630620000000|2021-09-02 22:00:00|3834.92|3826.22|3809.25|3800.55|3834.92|3826.22|3798.88|3790.18|10747
1630623600000|2021-09-02 23:00:00|3809.35|3800.65|3791.49|3782.79|3809.35|3800.65|3786.06|3777.36|11110
1630627200000|2021-09-03 00:00:00|3791.48|3782.78|3735.68|3726.98|3809.32|3800.62|3729.3|3720.6|11406
1630630800000|2021-09-03 01:00:00|3735.61|3726.91|3747.77|3739.07|3749.36|3740.66|3716.61|3707.91|11824
1630634400000|2021-09-03 02:00:00|3747.81|3739.11|3778.02|3769.32|3779.88|3771.18|3742.76|3734.06|11534
1630638000000|2021-09-03 03:00:00|3778.06|3769.36|3812.05|3803.35|3820.32|3811.62|3771.85|3763.15|11075
1630641600000|2021-09-03 04:00:00|3812.03|3803.33|3814.94|3806.24|3829.56|3820.86|3802.3|3793.6|11420
1630645200000|2021-09-03 05:00:00|3814.73|3806.03|3802.25|3793.55|3822.57|3813.87|3789.94|3781.24|11254
1630648800000|2021-09-03 06:00:00|3802.31|3793.61|3796.24|3787.54|3816.75|3808.05|3785.48|3776.78|9314
1630652400000|2021-09-03 07:00:00|3796.23|3787.53|3801.55|3792.85|3817.24|3808.54|3786.88|3778.18|10147
1630656000000|2021-09-03 08:00:00|3801.54|3792.84|3897.93|3889.23|3902.34|3893.64|3795.56|3786.86|10562
1630659600000|2021-09-03 09:00:00|3897.8|3889.1|3970.64|3961.94|3976.06|3967.36|3884.28|3875.58|13105
1630663200000|2021-09-03 10:00:00|3970.72|3962.02|3955.06|3946.36|3988.31|3979.61|3934.7|3926|12495
1630666800000|2021-09-03 11:00:00|3955.04|3946.34|3959.25|3950.55|3968.48|3959.78|3928.86|3920.16|12659
1630670400000|2021-09-03 12:00:00|3959.13|3950.43|3956.03|3947.33|3984.31|3975.61|3931.9|3923.2|12835
1630674000000|2021-09-03 13:00:00|3956.06|3947.36|3969.01|3960.31|3972.6|3963.9|3947.8|3939.1|12165
1630677600000|2021-09-03 14:00:00|3968.88|3960.18|3984.65|3975.95|4032.44|4023.74|3957.54|3948.84|12785
1630681200000|2021-09-03 15:00:00|3984.82|3976.12|3973.68|3964.98|3988.24|3979.54|3959.55|3950.85|11915
1630684800000|2021-09-03 16:00:00|3973.63|3964.93|3974.88|3966.18|3988.88|3980.18|3962.22|3953.52|11871
1630688400000|2021-09-03 17:00:00|3975.17|3966.47|3969.26|3960.56|3987.34|3978.64|3959.16|3950.46|11094
1630692000000|2021-09-03 18:00:00|3969.08|3960.38|3957.77|3949.07|3969.45|3960.75|3937.87|3929.17|10279
1630695600000|2021-09-03 19:00:00|3957.81|3949.11|3949.51|3940.81|3958.06|3949.36|3932.83|3924.13|10990
1630699200000|2021-09-03 20:00:00|3949.69|3940.99|3922.81|3914.11|3949.83|3941.13|3912.2|3903.5|10753
1630738800000|2021-09-04 07:00:00|3926.69|3917.99|3920.95|3912.25|3938.2|3929.5|3914.15|3905.45|9699
1630742400000|2021-09-04 08:00:00|3921.23|3912.53|3938.78|3930.08|3957.16|3948.46|3914.93|3906.23|10239
1630746000000|2021-09-04 09:00:00|3939.23|3930.53|3933.26|3924.56|3949.43|3940.73|3928.9|3920.2|10177
1630749600000|2021-09-04 10:00:00|3933.28|3924.58|3910.55|3901.85|3951.78|3943.08|3910.53|3901.83|11307
1630753200000|2021-09-04 11:00:00|3910.58|3901.88|3892.88|3884.18|3917.22|3908.52|3891.25|3882.55|11787
1630756800000|2021-09-04 12:00:00|3892.8|3884.1|3920.78|3912.08|3932.54|3923.84|3885.99|3877.29|11982
1630760400000|2021-09-04 13:00:00|3920.79|3912.09|3915.4|3906.7|3926.19|3917.49|3904.87|3896.17|11001
1630764000000|2021-09-04 14:00:00|3915.41|3906.71|3908.59|3899.89|3917.07|3908.37|3895.16|3886.46|11212
1630767600000|2021-09-04 15:00:00|3908.57|3899.87|3923.61|3914.91|3925.25|3916.55|3906.91|3898.21|11097
1630771200000|2021-09-04 16:00:00|3923.62|3914.92|3906.54|3897.84|3930.48|3921.78|3902.97|3894.27|11473
1630774800000|2021-09-04 17:00:00|3906.57|3897.87|3884.93|3876.23|3909.76|3901.06|3842.93|3834.23|12147
1630778400000|2021-09-04 18:00:00|3884.92|3876.22|3864.69|3855.99|3894.74|3886.04|3861.13|3852.43|11110
1630782000000|2021-09-04 19:00:00|3864.67|3855.97|3864.33|3855.63|3881.49|3872.79|3839.19|3830.49|12064
1630785600000|2021-09-04 20:00:00|3864.31|3855.61|3884.14|3875.44|3887.31|3878.61|3860.01|3851.31|10855
1630789200000|2021-09-04 21:00:00|3884.33|3875.63|3895.5|3886.8|3906.33|3897.63|3884.33|3875.63|8714
1630792800000|2021-09-04 22:00:00|3895.51|3886.81|3890.31|3881.61|3906.73|3898.03|3883.6|3874.9|10751
1630796400000|2021-09-04 23:00:00|3890.33|3881.63|3890.93|3882.23|3904.12|3895.42|3870.99|3862.29|11112
1630800000000|2021-09-05 00:00:00|3891.07|3882.37|3909.38|3900.68|3918.4|3909.7|3875.11|3866.41|11611
1630803600000|2021-09-05 01:00:00|3909.54|3900.84|3898.7|3890|3913.44|3904.74|3886.75|3878.05|11184
1630807200000|2021-09-05 02:00:00|3898.69|3889.99|3896.49|3887.79|3911.78|3903.08|3895.16|3886.46|10654
1630810800000|2021-09-05 03:00:00|3896.48|3887.78|3851.17|3842.47|3901.61|3892.91|3850.87|3842.17|11239
1630814400000|2021-09-05 04:00:00|3851.13|3842.43|3876.7|3868|3878.6|3869.9|3848.77|3840.07|10132
1630818000000|2021-09-05 05:00:00|3876.71|3868.01|3867.71|3859.01|3880.23|3871.53|3864.83|3856.13|9438
1630821600000|2021-09-05 06:00:00|3867.86|3859.16|3881.58|3872.88|3881.69|3872.99|3839.26|3830.56|11280
1630825200000|2021-09-05 07:00:00|3881.62|3872.92|3876.04|3867.34|3894.02|3885.32|3868.85|3860.15|10657
1630828800000|2021-09-05 08:00:00|3875.97|3867.27|3923.62|3914.92|3926.41|3917.71|3866.48|3857.78|10948
1630832400000|2021-09-05 09:00:00|3923.63|3914.93|3934.4|3925.7|3935.69|3926.99|3915.19|3906.49|10734
1630836000000|2021-09-05 10:00:00|3934.41|3925.71|3926.3|3917.6|3960.7|3952|3917.87|3909.17|11212
1630839600000|2021-09-05 11:00:00|3926.31|3917.61|3929.74|3921.04|3944.86|3936.16|3915.35|3906.65|11746
1630843200000|2021-09-05 12:00:00|3929.73|3921.03|3936.95|3928.25|3958.81|3950.11|3922.56|3913.86|11584
1630846800000|2021-09-05 13:00:00|3936.94|3928.24|3935.74|3927.04|3949.86|3941.16|3925.33|3916.63|11292
1630850400000|2021-09-05 14:00:00|3935.55|3926.85|3924.46|3915.76|3947.7|3939|3918.9|3910.2|11298
1630854000000|2021-09-05 15:00:00|3924.64|3915.94|3913.13|3904.43|3927.72|3919.02|3904.75|3896.05|11570
1630857600000|2021-09-05 16:00:00|3913.12|3904.42|3921.52|3912.82|3931.15|3922.45|3905.47|3896.77|11452
1630861200000|2021-09-05 17:00:00|3921.48|3912.78|3933.03|3924.33|3936.07|3927.37|3918.77|3910.07|10909
1630864800000|2021-09-05 18:00:00|3933.02|3924.32|3927.87|3919.17|3935.35|3926.65|3922.45|3913.75|10385
1630868400000|2021-09-05 19:00:00|3927.9|3919.2|3934.53|3924.33|3955.47|3946.77|3924.92|3916.22|11115
1630872000000|2021-09-05 20:00:00|3934.57|3924.37|3974.81|3964.61|3977.27|3967.07|3927.47|3917.27|10343
1630875600000|2021-09-05 21:00:00|3974.84|3964.64|3958.32|3949.62|3987.03|3976.83|3945.9|3935.7|9849
1630879200000|2021-09-05 22:00:00|3958.31|3949.61|3953.4|3944.7|3961.23|3952.53|3936.03|3927.33|10217
1630882800000|2021-09-05 23:00:00|3954.2|3945.5|3956.48|3947.78|3969.99|3961.29|3946.18|3937.48|11097
1630886400000|2021-09-06 00:00:00|3956.41|3947.71|3936.87|3928.17|3967.29|3958.59|3930.61|3921.91|11510
1630890000000|2021-09-06 01:00:00|3936.88|3928.18|3933.4|3924.7|3939.62|3930.92|3920.26|3911.56|11254
1630893600000|2021-09-06 02:00:00|3933.41|3924.71|3923.64|3914.94|3933.82|3925.12|3921.62|3912.92|10854
1630897200000|2021-09-06 03:00:00|3923.66|3914.96|3909.91|3901.21|3940.78|3932.08|3905.55|3896.85|10341
1630900800000|2021-09-06 04:00:00|3910.04|3901.34|3928.46|3919.76|3931.42|3922.72|3904.4|3895.7|9802
1630904400000|2021-09-06 05:00:00|3928.57|3919.87|3936.16|3927.46|3937.4|3928.7|3914.4|3905.7|10579
1630908000000|2021-09-06 06:00:00|3936.21|3927.51|3938.8|3930.1|3948.4|3939.7|3933.2|3924.5|10290
1630911600000|2021-09-06 07:00:00|3938.87|3930.17|3949.76|3941.06|3958.91|3950.21|3934|3925.3|10050
1630915200000|2021-09-06 08:00:00|3949.46|3940.76|3964.85|3956.15|3975.64|3966.94|3946.12|3937.42|9904
1630918800000|2021-09-06 09:00:00|3964.86|3956.16|3962.88|3954.18|3970.88|3962.18|3948.65|3939.95|10381
1630922400000|2021-09-06 10:00:00|3962.8|3954.1|3954.26|3945.56|3965.02|3956.32|3946.24|3937.54|9497
1630926000000|2021-09-06 11:00:00|3954.27|3945.57|3909.03|3900.33|3960.99|3952.29|3905.45|3896.75|11412
1630929600000|2021-09-06 12:00:00|3909.22|3900.52|3910.48|3901.78|3921.37|3912.67|3873.7|3865|11923
1630933200000|2021-09-06 13:00:00|3910.53|3901.83|3921.53|3912.83|3923.13|3914.43|3895.43|3886.73|11192
1630936800000|2021-09-06 14:00:00|3921.59|3912.89|3945.48|3936.78|3946.84|3938.14|3917.17|3908.47|11414
1630940400000|2021-09-06 15:00:00|3945.49|3936.79|3930.99|3922.29|3951.68|3942.98|3928.92|3920.22|10148
1630944000000|2021-09-06 16:00:00|3931.09|3922.39|3931.21|3922.51|3947.83|3939.13|3918.6|3909.9|11636
1630947600000|2021-09-06 17:00:00|3931.14|3922.44|3938.69|3929.99|3946.11|3937.41|3930.04|3921.34|10806
1630951200000|2021-09-06 18:00:00|3938.68|3929.98|3953.51|3944.81|3955.38|3946.68|3931.69|3922.99|10740
1630954800000|2021-09-06 19:00:00|3953.61|3944.91|3943.56|3934.86|3964.25|3955.55|3943.36|3934.66|10891
1630958400000|2021-09-06 20:00:00|3943.32|3934.62|3957.26|3948.56|3957.44|3948.74|3931.76|3923.06|10983
1630962000000|2021-09-06 21:00:00|3957.11|3948.41|3959.98|3951.28|3969.67|3960.97|3944.72|3936.02|8980
1630965600000|2021-09-06 22:00:00|3959.89|3951.19|3945.34|3936.64|3974.53|3965.83|3940.6|3931.9|11437
1630969200000|2021-09-06 23:00:00|3945.43|3936.73|3932.43|3923.73|3949.88|3941.18|3925.68|3916.98|11664
1630972800000|2021-09-07 00:00:00|3932.45|3923.75|3904.37|3895.67|3937.92|3929.22|3894.89|3886.19|11655
1630976400000|2021-09-07 01:00:00|3904.39|3895.69|3923.69|3914.99|3924.02|3915.32|3896.37|3887.67|11001
1630980000000|2021-09-07 02:00:00|3923.65|3914.95|3938.62|3929.92|3951.7|3943|3923.49|3914.79|10925
1630983600000|2021-09-07 03:00:00|3938.6|3929.9|3917.9|3909.2|3942.41|3933.71|3913.87|3905.17|11084
1630987200000|2021-09-07 04:00:00|3917.89|3909.19|3922.2|3913.5|3940.39|3931.69|3909.28|3900.58|10926
1630990800000|2021-09-07 05:00:00|3922.18|3913.48|3928|3919.3|3931.27|3922.57|3912.37|3903.67|10667
1630994400000|2021-09-07 06:00:00|3927.79|3919.09|3905.08|3896.38|3936.22|3927.52|3905.06|3896.36|10853
1630998000000|2021-09-07 07:00:00|3905.11|3896.41|3889.43|3880.73|3911.48|3902.78|3884.93|3876.23|11212
1631001600000|2021-09-07 08:00:00|3889.53|3880.83|3761.94|3753.24|3889.53|3880.83|3722.43|3713.73|13389
1631005200000|2021-09-07 09:00:00|3761.98|3753.28|3718.23|3709.53|3788.78|3780.08|3679.21|3670.51|12955
1631008800000|2021-09-07 10:00:00|3718.08|3709.38|3768.62|3759.92|3781|3772.3|3715.6|3706.9|13246
1631012400000|2021-09-07 11:00:00|3768.58|3759.88|3754.25|3745.55|3772.93|3764.23|3748.55|3739.85|12620
1631016000000|2021-09-07 12:00:00|3754.33|3745.63|3758.27|3749.57|3768.01|3759.31|3717.49|3708.79|12596
1631019600000|2021-09-07 13:00:00|3758.2|3749.5|3734.58|3725.88|3777.54|3768.84|3733.12|3724.42|11855
1631023200000|2021-09-07 14:00:00|3734.54|3725.84|3415.03|3406.33|3754.3|3745.6|3414.95|3406.25|13529
1631026800000|2021-09-07 15:00:00|3415.44|3406.74|3465.26|3456.56|3507.59|3498.89|3024.59|3015.89|13475
1631030400000|2021-09-07 16:00:00|3465.71|3457.01|3569.28|3560.58|3585.14|3576.44|3428.94|3420.24|11584
1631034000000|2021-09-07 17:00:00|3571.76|3563.06|3431.12|3422.42|3577.76|3569.06|3427.93|3419.23|12705
1631037600000|2021-09-07 18:00:00|3432.61|3423.91|3453.18|3444.48|3488.67|3479.97|3352.64|3343.94|13615
1631041200000|2021-09-07 19:00:00|3453.12|3444.42|3417.18|3408.48|3479.93|3471.23|3409.26|3400.56|12655
1631044800000|2021-09-07 20:00:00|3416.8|3408.1|3419.3|3410.6|3461.64|3452.94|3367.8|3359.1|13244
1631048400000|2021-09-07 21:00:00|3419.22|3410.52|3380.94|3372.24|3430.47|3421.77|3327.49|3318.79|12512
1631052000000|2021-09-07 22:00:00|3380.48|3371.78|3440.8|3432.1|3454.59|3445.89|3343.96|3335.26|13225
1631055600000|2021-09-07 23:00:00|3441.95|3433.25|3437.63|3428.93|3466.17|3457.47|3391.95|3383.25|12995
1631059200000|2021-09-08 00:00:00|3437.79|3429.09|3463.46|3454.76|3470.38|3461.68|3384.1|3375.4|12954
1631062800000|2021-09-08 01:00:00|3464.05|3455.35|3528.26|3519.56|3533.31|3524.61|3430.9|3422.2|12121
1631066400000|2021-09-08 02:00:00|3528.46|3519.76|3501.41|3492.71|3546.65|3537.95|3496.38|3487.68|11913
1631070000000|2021-09-08 03:00:00|3501.17|3492.47|3435.5|3426.8|3509.69|3500.99|3411.39|3402.69|12442
1631073600000|2021-09-08 04:00:00|3435.89|3427.19|3443.28|3434.58|3483.83|3475.13|3422.39|3413.69|12444
1631077200000|2021-09-08 05:00:00|3443.3|3434.6|3416.74|3408.04|3487.79|3479.09|3411.99|3403.29|12620
1631080800000|2021-09-08 06:00:00|3416.37|3407.67|3301.62|3292.92|3437.86|3429.16|3291.03|3282.33|13708
1631084400000|2021-09-08 07:00:00|3301.69|3292.99|3263.91|3255.21|3351.31|3342.61|3259.75|3251.05|13489
1631088000000|2021-09-08 08:00:00|3264.23|3255.53|3366.14|3357.44|3377.9|3369.2|3221.39|3212.69|13865
1631091600000|2021-09-08 09:00:00|3366.12|3357.42|3377.52|3368.82|3396.49|3387.79|3339|3330.3|13194
1631095200000|2021-09-08 10:00:00|3377.19|3368.49|3399.22|3390.52|3409.59|3400.89|3321.21|3312.51|13096
1631098800000|2021-09-08 11:00:00|3399.23|3390.53|3413.23|3404.53|3459.41|3450.71|3377.83|3369.13|12879
1631102400000|2021-09-08 12:00:00|3413.01|3404.31|3410.19|3401.49|3458.57|3449.87|3402.45|3393.75|12883
1631106000000|2021-09-08 13:00:00|3410.27|3401.57|3411.93|3403.23|3449.33|3440.63|3370.98|3362.28|12479
1631109600000|2021-09-08 14:00:00|3410.5|3401.8|3381.21|3372.51|3427.01|3418.31|3357.96|3349.26|12447
1631113200000|2021-09-08 15:00:00|3381.09|3372.39|3423.85|3415.15|3442.27|3433.57|3379.82|3371.12|13387
1631116800000|2021-09-08 16:00:00|3424.3|3415.6|3492.68|3483.98|3502.49|3493.79|3405.28|3396.58|12622
1631120400000|2021-09-08 17:00:00|3492.79|3484.09|3484.01|3475.31|3494.13|3485.43|3453.82|3445.12|12670
1631124000000|2021-09-08 18:00:00|3484|3475.3|3539.85|3531.15|3539.85|3531.15|3471.03|3462.33|12521
1631127600000|2021-09-08 19:00:00|3540.07|3531.37|3529.04|3520.34|3548.07|3539.37|3512.72|3504.02|12154
1631131200000|2021-09-08 20:00:00|3529.05|3520.35|3476.2|3467.5|3529.92|3521.22|3463.88|3455.18|12747
1631134800000|2021-09-08 21:00:00|3476.19|3467.49|3465.27|3456.57|3496.22|3487.52|3449.63|3440.93|11120
1631138400000|2021-09-08 22:00:00|3465.21|3456.51|3540.4|3531.7|3564.84|3556.14|3457.36|3448.66|13134
1631142000000|2021-09-08 23:00:00|3540.41|3531.71|3504.14|3495.44|3554.05|3545.35|3485.5|3476.8|12951
1631145600000|2021-09-09 00:00:00|3504.2|3495.5|3521.2|3512.5|3525.76|3517.06|3467.74|3459.04|12889
1631149200000|2021-09-09 01:00:00|3521.11|3512.41|3498.67|3489.97|3521.11|3512.41|3468.5|3459.8|12229
1631152800000|2021-09-09 02:00:00|3498.56|3489.86|3453.32|3444.62|3520.15|3511.45|3450.64|3441.94|12525
1631156400000|2021-09-09 03:00:00|3453.31|3444.61|3474.64|3465.94|3479.08|3470.38|3432.61|3423.91|12664
1631160000000|2021-09-09 04:00:00|3474.54|3465.84|3489.28|3480.58|3503.44|3494.74|3468.45|3459.75|12550
1631163600000|2021-09-09 05:00:00|3489.35|3480.65|3510.43|3501.73|3513.24|3504.54|3479.35|3470.65|11622
1631167200000|2021-09-09 06:00:00|3510.45|3501.75|3492.53|3483.83|3518.01|3509.31|3484.2|3475.5|11859
1631170800000|2021-09-09 07:00:00|3492.47|3483.77|3505.1|3496.4|3510.33|3501.63|3459.13|3450.43|12052
1631174400000|2021-09-09 08:00:00|3504.96|3496.26|3533.07|3524.37|3571.97|3563.27|3492.52|3483.82|12304
1631178000000|2021-09-09 09:00:00|3533.1|3524.4|3503.37|3494.67|3540.9|3532.2|3503.03|3494.33|12376
1631181600000|2021-09-09 10:00:00|3503.39|3494.69|3474.84|3466.14|3506.68|3497.98|3456|3447.3|12423
1631185200000|2021-09-09 11:00:00|3474.92|3466.22|3486.22|3477.52|3493.74|3485.04|3467.24|3458.54|12292
1631188800000|2021-09-09 12:00:00|3485.97|3477.27|3495.89|3487.19|3527.56|3518.86|3398.89|3390.19|13377
1631192400000|2021-09-09 13:00:00|3495.92|3487.22|3518.55|3509.85|3558.2|3549.5|3493.41|3484.71|13031
1631196000000|2021-09-09 14:00:00|3517.98|3509.28|3528.3|3519.6|3556.92|3548.22|3517.98|3509.28|12387
1631199600000|2021-09-09 15:00:00|3528.42|3519.72|3528.54|3519.84|3543.12|3534.42|3505.94|3497.24|12676
1631203200000|2021-09-09 16:00:00|3528.56|3519.86|3545.66|3536.96|3560.62|3551.92|3510.52|3501.82|12221
1631206800000|2021-09-09 17:00:00|3545.27|3536.57|3518.91|3510.21|3557.42|3548.72|3518.21|3509.51|11920
1631210400000|2021-09-09 18:00:00|3519.07|3510.37|3477.49|3468.79|3525.54|3516.84|3466.18|3457.48|12662
1631214000000|2021-09-09 19:00:00|3477.47|3468.77|3469.22|3460.52|3489.8|3481.1|3456.28|3447.58|11998
1631217600000|2021-09-09 20:00:00|3469.16|3460.46|3435.63|3426.93|3484.75|3476.05|3430.78|3422.08|12101
1631221200000|2021-09-09 21:00:00|3435.56|3426.86|3462.77|3454.07|3474.46|3465.76|3429.74|3421.04|9448
1631224800000|2021-09-09 22:00:00|3462.8|3454.1|3453.76|3445.06|3478.4|3469.7|3434.71|3426.01|11055
1631228400000|2021-09-09 23:00:00|3453.8|3445.1|3428.95|3420.25|3470.89|3462.19|3420.02|3411.32|11792
1631232000000|2021-09-10 00:00:00|3428.92|3420.22|3455.63|3446.93|3466.97|3458.27|3414.73|3406.03|12047
1631235600000|2021-09-10 01:00:00|3455.69|3446.99|3504.73|3496.03|3518.73|3510.03|3454.9|3446.2|12132
1631239200000|2021-09-10 02:00:00|3504.71|3496.01|3477.92|3469.22|3505.31|3496.61|3476.56|3467.86|11381
1631242800000|2021-09-10 03:00:00|3477.93|3469.23|3469.47|3460.77|3480.82|3472.12|3452.98|3444.28|11726
1631246400000|2021-09-10 04:00:00|3469.52|3460.82|3457.3|3448.6|3485.54|3476.84|3454.97|3446.27|10914
1631250000000|2021-09-10 05:00:00|3457.2|3448.5|3459.84|3451.14|3461.94|3453.24|3428.94|3420.24|12164
1631253600000|2021-09-10 06:00:00|3459.98|3451.28|3423.37|3414.67|3463.51|3454.81|3420.37|3411.67|11217
1631257200000|2021-09-10 07:00:00|3423.39|3414.69|3406.48|3397.78|3436.58|3427.88|3398.83|3390.13|12118
1631260800000|2021-09-10 08:00:00|3407.16|3398.46|3379.9|3371.2|3433.34|3424.64|3360.14|3351.44|13198
1631264400000|2021-09-10 09:00:00|3379.78|3371.08|3405.4|3396.7|3409.68|3400.98|3359.32|3350.62|12605
1631268000000|2021-09-10 10:00:00|3405.32|3396.62|3408.61|3399.91|3422.29|3413.59|3388.49|3379.79|11743
1631271600000|2021-09-10 11:00:00|3408.82|3400.12|3405.48|3396.78|3411.83|3403.13|3378.27|3369.57|12313
1631275200000|2021-09-10 12:00:00|3405.4|3396.7|3377.57|3368.87|3421.32|3412.62|3375.83|3367.13|12336
1631278800000|2021-09-10 13:00:00|3377.62|3368.92|3329.98|3321.28|3384.2|3375.5|3320.65|3311.95|13012
1631282400000|2021-09-10 14:00:00|3329.82|3321.12|3255.23|3246.53|3342.02|3333.32|3223.92|3215.22|13807
1631286000000|2021-09-10 15:00:00|3254.56|3245.86|3303.59|3294.89|3315.99|3307.29|3214.05|3205.35|13422
1631289600000|2021-09-10 16:00:00|3303.54|3294.84|3301.44|3292.74|3311.34|3302.64|3286.44|3277.74|12457
1631293200000|2021-09-10 17:00:00|3301.36|3292.66|3338.16|3329.46|3340.48|3331.78|3288.71|3280.01|12071
1631296800000|2021-09-10 18:00:00|3338.09|3329.39|3332.28|3323.58|3348.04|3339.34|3325.72|3317.02|11226
1631300400000|2021-09-10 19:00:00|3332.29|3323.59|3314.48|3305.78|3334.76|3326.06|3310.36|3301.66|10897
1631304000000|2021-09-10 20:00:00|3314.39|3305.69|3254.81|3246.11|3334.09|3325.39|3251.07|3242.37|11494
1631343600000|2021-09-11 07:00:00|3272.36|3263.66|3249.8|3241.1|3277.16|3268.46|3225.43|3216.73|11916
1631347200000|2021-09-11 08:00:00|3250.13|3241.43|3257.21|3248.51|3267.9|3259.2|3226.52|3217.82|11793
1631350800000|2021-09-11 09:00:00|3257.32|3248.62|3282.9|3274.2|3284.97|3276.27|3224.65|3215.95|11792
1631354400000|2021-09-11 10:00:00|3282.89|3274.19|3313.03|3304.33|3320.63|3311.93|3271.86|3263.16|12021
1631358000000|2021-09-11 11:00:00|3313|3304.3|3297.6|3288.9|3316|3307.3|3286.9|3278.2|11447
1631361600000|2021-09-11 12:00:00|3297.71|3289.01|3324.29|3315.59|3348.15|3339.45|3289.06|3280.36|11790
1631365200000|2021-09-11 13:00:00|3324.3|3315.6|3327.77|3319.07|3337.36|3328.66|3305.59|3296.89|11089
1631368800000|2021-09-11 14:00:00|3327.67|3318.97|3331.62|3322.92|3352.18|3343.48|3322.16|3313.46|11224
1631372400000|2021-09-11 15:00:00|3331.61|3322.91|3315.76|3307.06|3332.69|3323.99|3308.15|3299.45|10556
1631376000000|2021-09-11 16:00:00|3315.87|3307.17|3331.52|3322.82|3345.47|3336.77|3288.5|3279.8|11873
1631379600000|2021-09-11 17:00:00|3331.49|3322.79|3322.28|3313.58|3342.99|3334.29|3312.8|3304.1|10586
1631383200000|2021-09-11 18:00:00|3322.27|3313.57|3319.64|3310.94|3322.27|3313.57|3304.98|3296.28|9776
1631386800000|2021-09-11 19:00:00|3319.66|3310.96|3303.02|3294.32|3328.33|3319.63|3290.6|3281.9|9859
1631390400000|2021-09-11 20:00:00|3303.01|3294.31|3299.49|3290.79|3309.14|3300.44|3278.9|3270.2|10123
1631394000000|2021-09-11 21:00:00|3299.46|3290.76|3302.18|3293.48|3312.72|3304.02|3293.12|3284.42|8925
1631397600000|2021-09-11 22:00:00|3302.2|3293.5|3258.1|3249.4|3302.41|3293.71|3255.6|3246.9|11525
1631401200000|2021-09-11 23:00:00|3258|3249.3|3271.25|3262.55|3273.08|3264.38|3247.87|3239.17|11201
1631404800000|2021-09-12 00:00:00|3271.31|3262.61|3260.99|3252.29|3283.9|3275.2|3237.25|3228.55|11959
1631408400000|2021-09-12 01:00:00|3260.98|3252.28|3257.28|3248.58|3268.88|3260.18|3236.62|3227.92|10972
1631412000000|2021-09-12 02:00:00|3257.29|3248.59|3296.09|3287.39|3298.66|3289.96|3255.53|3246.83|10609
1631415600000|2021-09-12 03:00:00|3296.12|3287.42|3332.14|3323.44|3333.81|3325.11|3288.78|3280.08|10463
1631419200000|2021-09-12 04:00:00|3332.23|3323.53|3320.68|3311.98|3339.08|3330.38|3317.73|3309.03|9930
1631422800000|2021-09-12 05:00:00|3320.73|3312.03|3333.8|3325.1|3338.49|3329.79|3317.22|3308.52|8905
1631426400000|2021-09-12 06:00:00|3333.81|3325.11|3300.73|3292.03|3343.71|3335.01|3300.68|3291.98|9270
1631430000000|2021-09-12 07:00:00|3300.76|3292.06|3326.33|3317.63|3328.84|3320.14|3298.27|3289.57|9017
1631433600000|2021-09-12 08:00:00|3326.04|3317.34|3443.47|3434.77|3444.04|3435.34|3320.78|3312.08|12578
1631437200000|2021-09-12 09:00:00|3443.44|3434.74|3418.51|3409.81|3455.92|3447.22|3415.26|3406.56|11417
1631440800000|2021-09-12 10:00:00|3418.45|3409.75|3431.57|3422.87|3438.87|3430.17|3412.55|3403.85|10650
1631444400000|2021-09-12 11:00:00|3431.44|3422.74|3441.67|3432.97|3443.6|3434.9|3420.64|3411.94|10093
1631448000000|2021-09-12 12:00:00|3441.83|3433.13|3440.52|3431.82|3476.4|3467.7|3437.63|3428.93|11721
1631451600000|2021-09-12 13:00:00|3440.46|3431.76|3428.75|3420.05|3453.95|3445.25|3415.19|3406.49|11198
1631455200000|2021-09-12 14:00:00|3428.74|3420.04|3423.1|3414.4|3444.81|3436.11|3423.1|3414.4|11025
1631458800000|2021-09-12 15:00:00|3423.14|3414.44|3421.83|3413.13|3435.21|3426.51|3399.82|3391.12|10556
1631462400000|2021-09-12 16:00:00|3421.79|3413.09|3416|3407.3|3444.92|3436.22|3413.51|3404.81|10468
1631466000000|2021-09-12 17:00:00|3415.96|3407.26|3423.17|3414.47|3428.56|3419.86|3407.89|3399.19|9723
1631469600000|2021-09-12 18:00:00|3422.96|3414.26|3410.14|3401.44|3429.75|3421.05|3403.55|3394.85|10460
1631473200000|2021-09-12 19:00:00|3410.15|3401.45|3411.22|3401.02|3417.38|3408.68|3385.03|3376.33|9445
1631476800000|2021-09-12 20:00:00|3411.23|3401.03|3325.2|3315|3441.67|3431.47|3315.91|3305.71|12438
1631480400000|2021-09-12 21:00:00|3325.3|3315.1|3341.18|3332.48|3343.02|3334.32|3310.89|3300.69|11783
1631484000000|2021-09-12 22:00:00|3341.17|3332.47|3384.07|3375.37|3387.43|3378.73|3336.85|3328.15|11980
1631487600000|2021-09-12 23:00:00|3383.84|3375.14|3408.88|3400.18|3450.51|3441.81|3383.76|3375.06|12164
1631491200000|2021-09-13 00:00:00|3408.83|3400.13|3398.34|3389.64|3434.01|3425.31|3387.12|3378.42|11582
1631494800000|2021-09-13 01:00:00|3398.83|3390.13|3333.21|3324.51|3403.74|3395.04|3323.35|3314.65|12878
1631498400000|2021-09-13 02:00:00|3333.13|3324.43|3295.87|3287.17|3348.61|3339.91|3272.6|3263.9|12974
1631502000000|2021-09-13 03:00:00|3295.92|3287.22|3262.53|3253.83|3316|3307.3|3258.43|3249.73|12447
1631505600000|2021-09-13 04:00:00|3262.87|3254.17|3283.38|3274.68|3289.62|3280.92|3253.27|3244.57|12971
1631509200000|2021-09-13 05:00:00|3283.18|3274.48|3285.27|3276.57|3300.48|3291.78|3246.44|3237.74|12792
1631512800000|2021-09-13 06:00:00|3285.2|3276.5|3283.55|3274.85|3292.34|3283.64|3269.42|3260.72|11944
1631516400000|2021-09-13 07:00:00|3283.61|3274.91|3208.92|3200.22|3288.87|3280.17|3182.04|3173.34|13092
1631520000000|2021-09-13 08:00:00|3208.81|3200.11|3208.76|3200.06|3217.43|3208.73|3172.23|3163.53|13156
1631523600000|2021-09-13 09:00:00|3208.77|3200.07|3213.17|3204.47|3231|3222.3|3204.65|3195.95|12331
1631527200000|2021-09-13 10:00:00|3213.2|3204.5|3237.15|3228.45|3247.23|3238.53|3209.26|3200.56|11603
1631530800000|2021-09-13 11:00:00|3237.13|3228.43|3256.56|3247.86|3261.02|3252.32|3184.05|3175.35|12762
1631534400000|2021-09-13 12:00:00|3256.55|3247.85|3216.26|3207.56|3260.92|3252.22|3210.99|3202.29|12501
1631538000000|2021-09-13 13:00:00|3216.15|3207.45|3319|3310.3|3390.49|3381.79|3211.35|3202.65|13084
1631541600000|2021-09-13 14:00:00|3318.98|3310.28|3185.75|3177.05|3324.58|3315.88|3118.39|3109.69|13682
1631545200000|2021-09-13 15:00:00|3185.8|3177.1|3207.71|3199.01|3229.45|3220.75|3179.37|3170.67|12969
1631548800000|2021-09-13 16:00:00|3207.64|3198.94|3213.78|3205.08|3216.82|3208.12|3189.27|3180.57|12216
1631552400000|2021-09-13 17:00:00|3213.82|3205.12|3225.41|3216.71|3231.42|3222.72|3202.33|3193.63|11895
1631556000000|2021-09-13 18:00:00|3225.16|3216.46|3226.63|3217.93|3239.35|3230.65|3211.41|3202.71|11112
1631559600000|2021-09-13 19:00:00|3226.61|3217.91|3258.46|3249.76|3263.94|3255.24|3221.2|3212.5|10596
1631563200000|2021-09-13 20:00:00|3258.53|3249.83|3293.9|3285.2|3300.87|3292.17|3258.53|3249.83|11604
1631566800000|2021-09-13 21:00:00|3293.84|3285.14|3281.01|3272.31|3311|3302.3|3268.8|3260.1|11080
1631570400000|2021-09-13 22:00:00|3280.86|3272.16|3292.65|3283.95|3307.53|3298.83|3276.9|3268.2|11085
1631574000000|2021-09-13 23:00:00|3292.37|3283.67|3289.83|3281.13|3304.78|3296.08|3275.4|3266.7|10948
1631577600000|2021-09-14 00:00:00|3289.84|3281.14|3320.75|3312.05|3342.46|3333.76|3275.42|3266.72|12742
1631581200000|2021-09-14 01:00:00|3320.72|3312.02|3309.3|3300.6|3343.01|3334.31|3303.74|3295.04|11180
1631584800000|2021-09-14 02:00:00|3309.42|3300.72|3288.5|3279.8|3314.65|3305.95|3287.75|3279.05|11859
1631588400000|2021-09-14 03:00:00|3288.56|3279.86|3295.7|3287|3319.66|3310.96|3287.37|3278.67|11181
1631592000000|2021-09-14 04:00:00|3295.55|3286.85|3282.32|3273.62|3308.98|3300.28|3277.75|3269.05|10546
1631595600000|2021-09-14 05:00:00|3282.26|3273.56|3292.5|3283.8|3302.52|3293.82|3280.76|3272.06|9798
1631599200000|2021-09-14 06:00:00|3292.59|3283.89|3323.83|3315.13|3334.6|3325.9|3285.62|3276.92|11286
1631602800000|2021-09-14 07:00:00|3323.96|3315.26|3316.63|3307.93|3340.73|3332.03|3305.74|3297.04|11822
1631606400000|2021-09-14 08:00:00|3316.69|3307.99|3348.97|3340.27|3362.28|3353.58|3316.02|3307.32|11457
1631610000000|2021-09-14 09:00:00|3348.86|3340.16|3329.16|3320.46|3366.67|3357.97|3321.7|3313|11825
1631613600000|2021-09-14 10:00:00|3329.24|3320.54|3348.16|3339.46|3349.63|3340.93|3328.77|3320.07|10276
1631617200000|2021-09-14 11:00:00|3348.18|3339.48|3334.7|3326|3352.85|3344.15|3321.94|3313.24|11010
1631620800000|2021-09-14 12:00:00|3334.69|3325.99|3356.56|3347.86|3361.05|3352.35|3297.05|3288.35|12477
1631624400000|2021-09-14 13:00:00|3356.6|3347.9|3344.43|3335.73|3372.76|3364.06|3340.46|3331.76|12592
1631628000000|2021-09-14 14:00:00|3344.37|3335.67|3349.88|3341.18|3351.44|3342.74|3323.91|3315.21|11649
1631631600000|2021-09-14 15:00:00|3349.95|3341.25|3393.04|3384.34|3413.45|3404.75|3346.8|3338.1|12465
1631635200000|2021-09-14 16:00:00|3392.8|3384.1|3377.31|3368.61|3405.01|3396.31|3374.92|3366.22|11423
1631638800000|2021-09-14 17:00:00|3377.12|3368.42|3386.11|3377.41|3390.13|3381.43|3367.44|3358.74|11048
1631642400000|2021-09-14 18:00:00|3385.93|3377.23|3360.52|3351.82|3386.78|3378.08|3346.13|3337.43|10751
1631646000000|2021-09-14 19:00:00|3360.55|3351.85|3354.87|3346.17|3372.25|3363.55|3352.86|3344.16|9942
1631649600000|2021-09-14 20:00:00|3354.93|3346.23|3380.87|3372.17|3391.34|3382.64|3353.55|3344.85|10968
1631653200000|2021-09-14 21:00:00|3380.8|3372.1|3352.41|3343.71|3382.77|3374.07|3337.33|3328.63|10381
1631656800000|2021-09-14 22:00:00|3352.43|3343.73|3425|3416.3|3433.08|3424.38|3345.68|3336.98|12359
1631660400000|2021-09-14 23:00:00|3425.04|3416.34|3440.28|3431.58|3441.87|3433.17|3412.78|3404.08|11077
1631664000000|2021-09-15 00:00:00|3440.29|3431.59|3407.28|3398.58|3454.42|3445.72|3407.09|3398.39|11455
1631667600000|2021-09-15 01:00:00|3407.31|3398.61|3404.09|3395.39|3424|3415.3|3396.69|3387.99|11473
1631671200000|2021-09-15 02:00:00|3404.26|3395.56|3420.75|3412.05|3427.41|3418.71|3393.54|3384.84|10469
1631674800000|2021-09-15 03:00:00|3420.96|3412.26|3402.69|3393.99|3421.65|3412.95|3402.63|3393.93|10389
1631678400000|2021-09-15 04:00:00|3402.64|3393.94|3399.87|3391.17|3413.45|3404.75|3391.4|3382.7|10434
1631682000000|2021-09-15 05:00:00|3399.95|3391.25|3398.24|3389.54|3406.65|3397.95|3389.95|3381.25|9707
1631685600000|2021-09-15 06:00:00|3398.3|3389.6|3385.49|3376.79|3400.24|3391.54|3364.94|3356.24|10922
1631689200000|2021-09-15 07:00:00|3385.51|3376.81|3408.93|3400.23|3412.44|3403.74|3378.92|3370.22|10480
1631692800000|2021-09-15 08:00:00|3408.72|3400.02|3400.81|3392.11|3418.12|3409.42|3396.56|3387.86|10341
1631696400000|2021-09-15 09:00:00|3400.78|3392.08|3389.28|3380.58|3412.13|3403.43|3385.1|3376.4|10820
1631700000000|2021-09-15 10:00:00|3389.23|3380.53|3429.1|3420.4|3440.04|3431.34|3387.28|3378.58|11613
1631703600000|2021-09-15 11:00:00|3429.14|3420.44|3416.2|3407.5|3429.32|3420.62|3402.63|3393.93|10673
1631707200000|2021-09-15 12:00:00|3416.27|3407.57|3410.55|3401.85|3447.85|3439.15|3406.69|3397.99|11018
1631710800000|2021-09-15 13:00:00|3410.48|3401.78|3436.67|3427.97|3444.56|3435.86|3402.65|3393.95|11535
1631714400000|2021-09-15 14:00:00|3436.73|3428.03|3440.7|3432|3451.61|3442.91|3425.76|3417.06|11339
1631718000000|2021-09-15 15:00:00|3440.73|3432.03|3504.17|3495.47|3515.26|3506.56|3437.54|3428.84|12412
1631721600000|2021-09-15 16:00:00|3503.81|3495.11|3515.49|3506.79|3537.42|3528.72|3502.15|3493.45|11826
1631725200000|2021-09-15 17:00:00|3515.54|3506.84|3545.86|3537.16|3559.52|3550.82|3511.54|3502.84|11320
1631728800000|2021-09-15 18:00:00|3545.58|3536.88|3546.69|3537.99|3554.44|3545.74|3531.28|3522.58|11615
1631732400000|2021-09-15 19:00:00|3546.61|3537.91|3540.29|3531.59|3552.73|3544.03|3524.97|3516.27|9592
1631736000000|2021-09-15 20:00:00|3540.18|3531.48|3559.71|3551.01|3578.92|3570.22|3540.18|3531.48|11136
1631739600000|2021-09-15 21:00:00|3559.68|3550.98|3568.29|3559.59|3583.21|3574.51|3559.14|3550.44|10597
1631743200000|2021-09-15 22:00:00|3568.3|3559.6|3599.61|3590.91|3601.23|3592.53|3560.35|3551.65|10947
1631746800000|2021-09-15 23:00:00|3600.01|3591.31|3619.42|3610.72|3620.79|3612.09|3581.86|3573.16|10742
1631750400000|2021-09-16 00:00:00|3619.34|3610.64|3586.7|3578|3625.69|3616.99|3583.05|3574.35|11972
1631754000000|2021-09-16 01:00:00|3586.76|3578.06|3596.41|3587.71|3611.26|3602.56|3583.79|3575.09|10857
1631757600000|2021-09-16 02:00:00|3596.42|3587.72|3589.14|3580.44|3611.86|3603.16|3583.92|3575.22|10425
1631761200000|2021-09-16 03:00:00|3589.19|3580.49|3548.65|3539.95|3591.55|3582.85|3532.44|3523.74|11272
1631764800000|2021-09-16 04:00:00|3548.66|3539.96|3655.59|3646.89|3679.13|3670.43|3545.33|3536.63|12857
1631768400000|2021-09-16 05:00:00|3655.61|3646.91|3634.25|3625.55|3662.92|3654.22|3631.2|3622.5|11318
1631772000000|2021-09-16 06:00:00|3634.52|3625.82|3637.09|3628.39|3651.36|3642.66|3631.45|3622.75|10665
1631775600000|2021-09-16 07:00:00|3636.8|3628.1|3639.82|3631.12|3652.06|3643.36|3631.19|3622.49|8645
1631779200000|2021-09-16 08:00:00|3639.81|3631.11|3631.18|3622.48|3641.06|3632.36|3603.44|3594.74|11122
1631782800000|2021-09-16 09:00:00|3630.87|3622.17|3614.74|3606.04|3637.88|3629.18|3612.34|3603.64|10338
1631786400000|2021-09-16 10:00:00|3614.66|3605.96|3599.99|3591.29|3621.02|3612.32|3574.97|3566.27|10776
1631790000000|2021-09-16 11:00:00|3600|3591.3|3625.33|3616.63|3631.15|3622.45|3591.2|3582.5|9494
1631793600000|2021-09-16 12:00:00|3624.85|3616.15|3633.77|3625.07|3648.37|3639.67|3604.01|3595.31|12063
1631797200000|2021-09-16 13:00:00|3633.72|3625.02|3565.19|3556.49|3647.81|3639.11|3561.49|3552.79|12023
1631800800000|2021-09-16 14:00:00|3564.7|3556|3582.11|3573.41|3593.03|3584.33|3541.08|3532.38|12518
1631804400000|2021-09-16 15:00:00|3582.07|3573.37|3623.94|3615.24|3638.81|3630.11|3562.73|3554.03|12141
1631808000000|2021-09-16 16:00:00|3623.53|3614.83|3606.87|3598.17|3638.73|3630.03|3604.33|3595.63|11264
1631811600000|2021-09-16 17:00:00|3606.88|3598.18|3551.8|3543.1|3619.05|3610.35|3547.01|3538.31|11689
1631815200000|2021-09-16 18:00:00|3551.73|3543.03|3586.59|3577.89|3586.59|3577.89|3547.09|3538.39|11878
1631818800000|2021-09-16 19:00:00|3586.96|3578.26|3569.52|3560.82|3596.23|3587.53|3568.97|3560.27|11564
1631822400000|2021-09-16 20:00:00|3569.53|3560.83|3502.41|3493.71|3583.23|3574.53|3489.3|3480.6|12070
1631826000000|2021-09-16 21:00:00|3502.38|3493.68|3563.1|3554.4|3565|3556.3|3496.09|3487.39|11054
1631829600000|2021-09-16 22:00:00|3563.13|3554.43|3559.03|3550.33|3573.53|3564.83|3539.07|3530.37|11120
1631833200000|2021-09-16 23:00:00|3559.02|3550.32|3573.06|3564.36|3581.49|3572.79|3549.55|3540.85|11363
1631836800000|2021-09-17 00:00:00|3573.12|3564.42|3541.01|3532.31|3591.31|3582.61|3540.78|3532.08|11340
1631840400000|2021-09-17 01:00:00|3541.07|3532.37|3592.7|3584|3599.01|3590.31|3533.84|3525.14|10905
1631844000000|2021-09-17 02:00:00|3593.37|3584.67|3563.1|3554.4|3597.64|3588.94|3560.32|3551.62|10813
1631847600000|2021-09-17 03:00:00|3563.16|3554.46|3568.15|3559.45|3587.17|3578.47|3554.99|3546.29|11396
1631851200000|2021-09-17 04:00:00|3568.25|3559.55|3582.54|3573.84|3584.6|3575.9|3549.77|3541.07|11313
1631854800000|2021-09-17 05:00:00|3582.46|3573.76|3566.35|3557.65|3590.67|3581.97|3553.32|3544.62|10916
1631858400000|2021-09-17 06:00:00|3566.32|3557.62|3571|3562.3|3576.13|3567.43|3542.91|3534.21|10508
1631862000000|2021-09-17 07:00:00|3570.89|3562.19|3525.65|3516.95|3579.7|3571|3520.45|3511.75|11603
1631865600000|2021-09-17 08:00:00|3525.4|3516.7|3536.73|3528.03|3541.54|3532.84|3515.18|3506.48|10652
1631869200000|2021-09-17 09:00:00|3535.83|3527.13|3510.95|3502.25|3546.57|3537.87|3505.09|3496.39|11331
1631872800000|2021-09-17 10:00:00|3510.92|3502.22|3465.47|3456.77|3524.07|3515.37|3439.19|3430.49|13036
1631876400000|2021-09-17 11:00:00|3465.34|3456.64|3454.71|3446.01|3485.37|3476.67|3432.02|3423.32|12629
1631880000000|2021-09-17 12:00:00|3454.84|3446.14|3459.39|3450.69|3459.98|3451.28|3410.83|3402.13|11996
1631883600000|2021-09-17 13:00:00|3459.64|3450.94|3455.22|3446.52|3474.13|3465.43|3433.55|3424.85|11403
1631887200000|2021-09-17 14:00:00|3455.21|3446.51|3480.66|3471.96|3484.74|3476.04|3451.86|3443.16|11799
1631890800000|2021-09-17 15:00:00|3480.62|3471.92|3455.64|3446.94|3481.86|3473.16|3448.68|3439.98|11169
1631894400000|2021-09-17 16:00:00|3455.69|3446.99|3462.9|3454.2|3474.11|3465.41|3431.83|3423.13|11231
1631898000000|2021-09-17 17:00:00|3462.91|3454.21|3415.33|3406.63|3470.67|3461.97|3415.33|3406.63|10436
1631901600000|2021-09-17 18:00:00|3415.66|3406.96|3402.75|3394.05|3416.26|3407.56|3366.41|3357.71|11789
1631905200000|2021-09-17 19:00:00|3402.86|3394.16|3428.97|3420.27|3430.04|3421.34|3386.03|3377.33|10884
1631908800000|2021-09-17 20:00:00|3428.98|3420.28|3384.09|3375.39|3430.64|3421.94|3379.64|3370.94|10493
1631948400000|2021-09-18 07:00:00|3500.45|3491.75|3506.7|3498|3518.37|3509.67|3495.87|3487.17|9148
1631952000000|2021-09-18 08:00:00|3507.02|3498.32|3519.16|3510.46|3532.87|3524.17|3506.97|3498.27|9317
1631955600000|2021-09-18 09:00:00|3519.11|3510.41|3522.71|3514.01|3535.92|3527.22|3507.8|3499.1|8915
1631959200000|2021-09-18 10:00:00|3522.95|3514.25|3528.78|3520.08|3546.5|3537.8|3515.06|3506.36|8585
1631962800000|2021-09-18 11:00:00|3528.79|3520.09|3500.88|3492.18|3540.7|3532|3495.89|3487.19|9224
1631966400000|2021-09-18 12:00:00|3500.94|3492.24|3493.58|3484.88|3521.4|3512.7|3489.48|3480.78|11156
1631970000000|2021-09-18 13:00:00|3493.38|3484.68|3485.81|3477.11|3511.38|3502.68|3469.45|3460.75|10556
1631973600000|2021-09-18 14:00:00|3485.8|3477.1|3486.29|3477.59|3496.03|3487.33|3476.1|3467.4|10126
1631977200000|2021-09-18 15:00:00|3486.25|3477.55|3478.8|3470.1|3491.07|3482.37|3468.94|3460.24|9722
1631980800000|2021-09-18 16:00:00|3478.97|3470.27|3447.14|3438.44|3494.27|3485.57|3441.47|3432.77|10825
1631984400000|2021-09-18 17:00:00|3447.08|3438.38|3459.97|3451.27|3464.86|3456.16|3433.6|3424.9|10434
1631988000000|2021-09-18 18:00:00|3459.59|3450.89|3454.18|3445.48|3460.39|3451.69|3437.45|3428.75|9414
1631991600000|2021-09-18 19:00:00|3454.12|3445.42|3449.38|3440.68|3454.13|3445.43|3425.8|3417.1|9993
1631995200000|2021-09-18 20:00:00|3449.28|3440.58|3401.4|3392.7|3450.28|3441.58|3382.4|3373.7|11610
1631998800000|2021-09-18 21:00:00|3401.33|3392.63|3394.27|3385.57|3411.74|3403.04|3391.71|3383.01|8224
1632002400000|2021-09-18 22:00:00|3394.11|3385.41|3423.29|3414.59|3425.6|3416.9|3388.49|3379.79|9855
1632006000000|2021-09-18 23:00:00|3423.11|3414.41|3440.39|3431.69|3443.55|3434.85|3410.11|3401.41|10203
1632009600000|2021-09-19 00:00:00|3440.41|3431.71|3409.67|3400.97|3445.55|3436.85|3407.57|3398.87|10644
1632013200000|2021-09-19 01:00:00|3409.69|3400.99|3421.18|3412.48|3425.77|3417.07|3381.68|3372.98|10871
1632016800000|2021-09-19 02:00:00|3420.99|3412.29|3425.11|3416.41|3442.22|3433.52|3411.8|3403.1|9864
1632020400000|2021-09-19 03:00:00|3425.17|3416.47|3417.87|3409.17|3430.35|3421.65|3408.87|3400.17|9019
1632024000000|2021-09-19 04:00:00|3417.89|3409.19|3415.73|3407.03|3438.15|3429.45|3402.59|3393.89|9242
1632027600000|2021-09-19 05:00:00|3415.7|3407|3429.32|3420.62|3433.28|3424.58|3408.9|3400.2|8812
1632031200000|2021-09-19 06:00:00|3429.36|3420.66|3439.62|3430.92|3439.7|3431|3419.82|3411.12|9196
1632034800000|2021-09-19 07:00:00|3439.71|3431.01|3445.09|3436.39|3460.82|3452.12|3430.56|3421.86|10123
1632038400000|2021-09-19 08:00:00|3445.19|3436.49|3447.17|3438.47|3457.15|3448.45|3442.24|3433.54|8775
1632042000000|2021-09-19 09:00:00|3447.08|3438.38|3428.68|3419.98|3454.41|3445.71|3423.96|3415.26|9386
1632045600000|2021-09-19 10:00:00|3428.71|3420.01|3412.89|3404.19|3434.33|3425.63|3412.39|3403.69|8994
1632049200000|2021-09-19 11:00:00|3412.86|3404.16|3331.02|3322.32|3413.01|3404.31|3309.18|3300.48|12061
1632052800000|2021-09-19 12:00:00|3330.97|3322.27|3343.56|3334.86|3349.61|3340.91|3314.75|3306.05|12007
1632056400000|2021-09-19 13:00:00|3343.96|3335.26|3356.88|3348.18|3361.3|3352.6|3339.34|3330.64|10469
1632060000000|2021-09-19 14:00:00|3356.91|3348.21|3357.63|3348.93|3363.3|3354.6|3348.37|3339.67|2296
1632063600000|2021-09-19 15:00:00|3347.61|3338.91|3368.56|3359.86|3384.74|3376.04|3345.55|3336.85|9770
1632067200000|2021-09-19 16:00:00|3368.58|3359.88|3361.92|3353.22|3380.76|3372.06|3357.85|3349.15|10776
1632070800000|2021-09-19 17:00:00|3361.91|3353.21|3347.76|3339.06|3373.07|3364.37|3330.88|3322.18|10585
1632074400000|2021-09-19 18:00:00|3347.75|3339.05|3366.34|3357.64|3382.22|3373.52|3339.3|3330.6|10778
1632078000000|2021-09-19 19:00:00|3366.83|3358.13|3342.94|3332.74|3371.75|3363.05|3339.51|3329.31|10093
1632081600000|2021-09-19 20:00:00|3342.95|3332.75|3364.54|3354.34|3369.03|3358.83|3335.9|3325.7|9518
1632085200000|2021-09-19 21:00:00|3364.53|3354.33|3348.86|3338.66|3369.38|3359.18|3340.54|3330.34|8120
1632088800000|2021-09-19 22:00:00|3348.52|3338.32|3302.32|3293.62|3362.37|3353.54|3284.84|3276.14|12565
1632092400000|2021-09-19 23:00:00|3302.43|3293.73|3332.82|3324.12|3337.58|3328.88|3292|3283.3|11970
1632096000000|2021-09-20 00:00:00|3332.83|3324.13|3289.17|3280.47|3350.07|3341.37|3270.78|3262.08|12648
1632099600000|2021-09-20 01:00:00|3288.65|3279.95|3317.42|3308.72|3322.5|3313.8|3280.67|3271.97|11354
1632103200000|2021-09-20 02:00:00|3317.4|3308.7|3212.35|3203.65|3320.44|3311.74|3211.75|3203.05|11885
1632106800000|2021-09-20 03:00:00|3212.24|3203.54|3193.26|3184.56|3220.84|3212.14|3161.7|3153|12978
1632110400000|2021-09-20 04:00:00|3193.1|3184.4|3205.38|3196.68|3221.54|3212.84|3166.38|3157.68|12322
1632114000000|2021-09-20 05:00:00|3205.35|3196.65|3207.96|3199.26|3222.9|3214.2|3197.69|3188.99|10807
1632117600000|2021-09-20 06:00:00|3208.11|3199.41|3188.49|3179.79|3215.25|3206.55|3171.17|3162.47|11579
1632121200000|2021-09-20 07:00:00|3188.56|3179.86|3130.23|3121.53|3206.27|3197.57|3105.81|3097.11|12555
1632124800000|2021-09-20 08:00:00|3129.8|3121.1|3162.02|3153.32|3171.73|3163.03|3115.8|3107.1|12492
1632128400000|2021-09-20 09:00:00|3162.04|3153.34|3136.19|3127.49|3175.65|3166.95|3134.43|3125.73|11912
1632132000000|2021-09-20 10:00:00|3136.09|3127.39|3126.45|3117.75|3181.3|3172.6|3112.57|3103.87|13135
1632135600000|2021-09-20 11:00:00|3126.21|3117.51|3045.73|3037.03|3134.56|3125.86|3017.11|3008.41|13708
1632139200000|2021-09-20 12:00:00|3045.75|3037.05|3027.35|3018.65|3073.29|3064.59|2923.71|2915.01|13897
1632142800000|2021-09-20 13:00:00|3027.58|3018.88|3092.77|3084.07|3094.85|3086.15|2988.81|2980.11|13163
1632146400000|2021-09-20 14:00:00|3092.79|3084.09|3063.62|3054.92|3096.96|3088.26|3049.36|3040.66|12467
1632150000000|2021-09-20 15:00:00|3063.6|3054.9|3092.38|3083.68|3102.54|3093.84|3040.32|3031.62|12706
1632153600000|2021-09-20 16:00:00|3092.45|3083.75|3098.29|3089.59|3127.72|3119.02|3065.82|3057.12|12820
1632157200000|2021-09-20 17:00:00|3098.05|3089.35|3103.15|3094.45|3117.36|3108.66|3077.73|3069.03|12284
1632160800000|2021-09-20 18:00:00|3103.14|3094.44|3023.89|3015.19|3111.79|3103.09|3015.03|3006.33|12986
1632164400000|2021-09-20 19:00:00|3023.9|3015.2|3076.79|3068.09|3080.08|3071.38|2980.83|2972.13|13257
1632168000000|2021-09-20 20:00:00|3076.84|3068.14|3022.7|3014|3084.96|3076.26|2992.14|2983.44|12275
1632171600000|2021-09-20 21:00:00|3022.88|3014.18|3021.48|3012.78|3052.51|3043.81|3013.37|3004.67|11244
1632175200000|2021-09-20 22:00:00|3021.49|3012.79|2997.1|2988.4|3064.19|3055.49|2970.07|2961.37|12695
1632178800000|2021-09-20 23:00:00|2997.16|2988.46|2981.77|2973.07|3019.53|3010.83|2950.22|2941.52|13585
1632182400000|2021-09-21 00:00:00|2981.25|2972.55|2886.37|2877.67|2981.78|2973.08|2813.36|2804.66|13717
1632186000000|2021-09-21 01:00:00|2886.31|2877.61|2996.92|2988.22|3000.52|2991.82|2878.19|2869.49|13178
1632189600000|2021-09-21 02:00:00|2996.96|2988.26|3022.32|3013.62|3034.55|3025.85|2983.69|2974.99|12641
1632193200000|2021-09-21 03:00:00|3022.09|3013.39|3002.7|2994|3025.37|3016.67|2990.27|2981.57|12235
1632196800000|2021-09-21 04:00:00|3002.89|2994.19|2980.23|2971.53|3024.95|3016.25|2970.02|2961.32|12713
1632200400000|2021-09-21 05:00:00|2980.22|2971.52|2998.64|2989.94|3013.23|3004.53|2954.37|2945.67|12768
1632204000000|2021-09-21 06:00:00|2998.66|2989.96|3042.26|3033.56|3053.5|3044.8|2998.66|2989.96|12305
1632207600000|2021-09-21 07:00:00|3042.25|3033.55|3077.68|3068.98|3078.24|3069.54|3031.3|3022.6|12251
1632211200000|2021-09-21 08:00:00|3077.57|3068.87|3080.8|3072.1|3092.98|3084.28|3059.92|3051.22|12265
1632214800000|2021-09-21 09:00:00|3080.91|3072.21|3054.58|3045.88|3091.32|3082.62|3045.06|3036.36|11247
1632218400000|2021-09-21 10:00:00|3054.5|3045.8|3085.64|3076.94|3109.55|3100.85|3045.8|3037.1|11568
1632222000000|2021-09-21 11:00:00|3086.06|3077.36|3066.57|3057.87|3093.16|3084.46|3061.34|3052.64|11778
1632225600000|2021-09-21 12:00:00|3066.71|3058.01|3028.39|3019.69|3088.91|3080.21|3027.13|3018.43|12348
1632229200000|2021-09-21 13:00:00|3028.3|3019.6|3035.97|3027.27|3062.3|3053.6|3015.13|3006.43|12686
1632232800000|2021-09-21 14:00:00|3036.16|3027.46|2994.83|2986.13|3039.74|3031.04|2969.35|2960.65|13089
1632236400000|2021-09-21 15:00:00|2994.8|2986.1|3040.06|3031.36|3062.51|3053.81|2991.15|2982.45|12808
1632240000000|2021-09-21 16:00:00|3039.59|3030.89|2948.34|2939.64|3051.76|3043.06|2940.97|2932.27|13171
1632243600000|2021-09-21 17:00:00|2948.45|2939.75|2902.25|2893.55|2956.94|2948.24|2881.55|2872.85|13498
1632247200000|2021-09-21 18:00:00|2902.22|2893.52|2903.97|2895.27|2958.26|2949.56|2895.27|2886.57|13408
1632250800000|2021-09-21 19:00:00|2904|2895.3|2892.44|2883.74|2921.8|2913.1|2870.39|2861.69|12981
1632254400000|2021-09-21 20:00:00|2892.51|2883.81|2769.83|2761.13|2923.6|2914.9|2755.91|2747.21|13808
1632258000000|2021-09-21 21:00:00|2770.03|2761.33|2825.3|2816.6|2883.32|2874.62|2656.97|2648.27|13279
1632261600000|2021-09-21 22:00:00|2825.28|2816.58|2727.66|2718.96|2837.19|2828.49|2721.65|2712.95|13835
1632265200000|2021-09-21 23:00:00|2727.61|2718.91|2769.64|2760.94|2776.39|2767.69|2724.56|2715.86|13872
1632268800000|2021-09-22 00:00:00|2769.71|2761.01|2778.55|2769.85|2830.52|2821.82|2742.95|2734.25|13569
1632272400000|2021-09-22 01:00:00|2778.68|2769.98|2873.69|2864.99|2894.18|2885.48|2761.66|2752.96|13495
1632276000000|2021-09-22 02:00:00|2873.84|2865.14|2865.76|2857.06|2881.65|2872.95|2853.61|2844.91|12821
1632279600000|2021-09-22 03:00:00|2865.53|2856.83|2872.32|2863.62|2899.73|2891.03|2863.66|2854.96|12563
1632283200000|2021-09-22 04:00:00|2872.53|2863.83|2848.3|2839.6|2879.57|2870.87|2838.5|2829.8|12405
1632286800000|2021-09-22 05:00:00|2848.28|2839.58|2878.08|2869.38|2897.55|2888.85|2848.07|2839.37|11998
1632290400000|2021-09-22 06:00:00|2877.97|2869.27|2934.47|2925.77|2939.45|2930.75|2858.52|2849.82|12335
1632294000000|2021-09-22 07:00:00|2934.79|2926.09|2948.57|2939.87|2965.29|2956.59|2919.1|2910.4|12111
1632297600000|2021-09-22 08:00:00|2948.36|2939.66|2931.8|2923.1|2962|2953.3|2925.6|2916.9|11487
1632301200000|2021-09-22 09:00:00|2931.66|2922.96|2949.2|2940.5|2949.41|2940.71|2913.57|2904.87|11604
1632304800000|2021-09-22 10:00:00|2949.35|2940.65|2935.21|2926.51|2957.6|2948.9|2916.52|2907.82|10499
1632308400000|2021-09-22 11:00:00|2935.05|2926.35|2899.52|2890.82|2941.39|2932.69|2888.26|2879.56|12299
1632312000000|2021-09-22 12:00:00|2899.79|2891.09|2924.4|2915.7|2927.61|2918.91|2886.78|2878.08|12041
1632315600000|2021-09-22 13:00:00|2924.41|2915.71|2954.18|2945.48|2979|2970.3|2918.69|2909.99|12720
1632319200000|2021-09-22 14:00:00|2954.43|2945.73|2938.68|2929.98|2970.3|2961.6|2931.41|2922.71|11847
1632322800000|2021-09-22 15:00:00|2938.66|2929.96|3012.31|3003.61|3015.88|3007.18|2938.66|2929.96|12333
1632326400000|2021-09-22 16:00:00|3012.35|3003.65|3048.08|3039.38|3052.18|3043.48|3002.34|2993.64|12677
1632330000000|2021-09-22 17:00:00|3048.18|3039.48|3022.37|3013.67|3058.34|3049.64|2999.74|2991.04|12034
1632333600000|2021-09-22 18:00:00|3022.5|3013.8|3018.57|3009.87|3093.41|3084.71|3010.9|3002.2|13020
1632337200000|2021-09-22 19:00:00|3018.63|3009.93|3029.83|3021.13|3046.98|3038.28|2997.64|2988.94|12202
1632340800000|2021-09-22 20:00:00|3029.91|3021.21|3031.64|3022.94|3039.89|3031.19|3013.04|3004.34|11805
1632344400000|2021-09-22 21:00:00|3031.61|3022.91|3039.98|3031.28|3062.2|3053.5|3018.81|3010.11|10941
1632348000000|2021-09-22 22:00:00|3039.87|3031.17|3074.94|3066.24|3078.97|3070.27|3034.71|3026.01|11990
1632351600000|2021-09-22 23:00:00|3075.05|3066.35|3082.58|3073.88|3083.35|3074.65|3053.53|3044.83|11981
1632355200000|2021-09-23 00:00:00|3082.48|3073.78|3048.25|3039.55|3101.36|3092.66|3046.08|3037.38|12820
1632358800000|2021-09-23 01:00:00|3048.26|3039.56|3074.98|3066.28|3080.37|3071.67|3040.36|3031.66|12054
1632362400000|2021-09-23 02:00:00|3075.08|3066.38|3081.8|3073.1|3091.44|3082.74|3059.09|3050.39|11520
1632366000000|2021-09-23 03:00:00|3081.71|3073.01|3122.93|3114.23|3125.5|3116.8|3071.9|3063.2|12307
1632369600000|2021-09-23 04:00:00|3122.85|3114.15|3118.7|3110|3140|3131.3|3107.71|3099.01|11681
1632373200000|2021-09-23 05:00:00|3118.68|3109.98|3118.76|3110.06|3140.33|3131.63|3109.4|3100.7|11552
1632376800000|2021-09-23 06:00:00|3118.5|3109.8|3139.89|3131.19|3143.14|3134.44|3103.4|3094.7|10730
1632380400000|2021-09-23 07:00:00|3139.8|3131.1|3151.94|3143.24|3152.56|3143.86|3119.01|3110.31|11488
1632384000000|2021-09-23 08:00:00|3151.97|3143.27|3124.42|3115.72|3154.03|3145.33|3121.66|3112.96|11615
1632387600000|2021-09-23 09:00:00|3124.35|3115.65|3118.57|3109.87|3142.25|3133.55|3112.08|3103.38|11642
1632391200000|2021-09-23 10:00:00|3118.59|3109.89|3092.9|3084.2|3133.15|3124.45|3072.88|3064.18|12474
1632394800000|2021-09-23 11:00:00|3092.95|3084.25|3065.09|3056.39|3096.66|3087.96|3048.29|3039.59|12063
1632398400000|2021-09-23 12:00:00|3065.06|3056.36|3074.67|3065.97|3098.37|3089.67|3053.33|3044.63|12322
1632402000000|2021-09-23 13:00:00|3074.59|3065.89|3117.53|3108.83|3127.84|3119.14|3068.64|3059.94|12150
1632405600000|2021-09-23 14:00:00|3117.59|3108.89|3140.67|3131.97|3147.41|3138.71|3112.81|3104.11|11833
1632409200000|2021-09-23 15:00:00|3140.61|3131.91|3097.81|3089.11|3144|3135.3|3093.02|3084.32|11620
1632412800000|2021-09-23 16:00:00|3097.86|3089.16|3106.85|3098.15|3122.42|3113.72|3091.59|3082.89|11051
1632416400000|2021-09-23 17:00:00|3107.83|3099.13|3168.12|3159.42|3178.92|3170.22|3107.83|3099.13|12509
1632420000000|2021-09-23 18:00:00|3167.96|3159.26|3152.45|3143.75|3178.56|3169.86|3134.91|3126.21|11292
1632423600000|2021-09-23 19:00:00|3152.49|3143.79|3153.73|3145.03|3163.58|3154.88|3144.09|3135.39|10754
1632427200000|2021-09-23 20:00:00|3153.71|3145.01|3146.06|3137.36|3156.61|3147.91|3128.02|3119.32|10497
1632430800000|2021-09-23 21:00:00|3146.12|3137.42|3150.23|3141.53|3155.83|3147.13|3137.56|3128.86|10316
1632434400000|2021-09-23 22:00:00|3150.21|3141.51|3146.87|3138.17|3167.3|3158.6|3130.25|3121.55|12088
1632438000000|2021-09-23 23:00:00|3146.53|3137.83|3158.46|3149.76|3162.3|3153.6|3130.59|3121.89|11470
1632441600000|2021-09-24 00:00:00|3158.37|3149.67|3133.17|3124.47|3164.4|3155.7|3131.95|3123.25|12065
1632445200000|2021-09-24 01:00:00|3133.16|3124.46|3102.47|3093.77|3143.82|3135.12|3096.78|3088.08|11691
1632448800000|2021-09-24 02:00:00|3102.96|3094.26|3107.04|3098.34|3114.57|3105.87|3088.19|3079.49|11182
1632452400000|2021-09-24 03:00:00|3107.05|3098.35|3080.88|3072.18|3117.81|3109.11|3076.72|3068.02|10585
1632456000000|2021-09-24 04:00:00|3080.66|3071.96|3084.9|3076.2|3093.02|3084.32|3064.59|3055.89|10510
1632459600000|2021-09-24 05:00:00|3084.79|3076.09|3078.64|3069.94|3086.71|3078.01|3045.57|3036.87|11486
1632463200000|2021-09-24 06:00:00|3078.85|3070.15|3064.93|3056.23|3101.3|3092.6|3064.92|3056.22|10991
1632466800000|2021-09-24 07:00:00|3064.92|3056.22|3094.74|3086.04|3122.04|3113.34|3062.98|3054.28|12383
1632470400000|2021-09-24 08:00:00|3094.72|3086.02|3061.42|3052.72|3118.24|3109.54|3052.71|3044.01|11595
1632474000000|2021-09-24 09:00:00|3062.14|3053.44|2866.51|2857.81|3066.51|3057.81|2865.22|2856.52|13902
1632477600000|2021-09-24 10:00:00|2866.32|2857.62|2840.15|2831.45|2911.21|2902.51|2819.65|2810.95|13872
1632481200000|2021-09-24 11:00:00|2840.01|2831.31|2833.46|2824.76|2854.12|2845.42|2741.75|2733.05|13841
1632484800000|2021-09-24 12:00:00|2833.05|2824.35|2810.44|2801.74|2856.14|2847.44|2799.28|2790.58|13305
1632488400000|2021-09-24 13:00:00|2810.98|2802.28|2868.97|2860.27|2880.62|2871.92|2777.3|2768.6|13491
1632492000000|2021-09-24 14:00:00|2868.9|2860.2|2902.52|2893.82|2946.13|2937.43|2864.48|2855.78|13391
1632495600000|2021-09-24 15:00:00|2902.51|2893.81|2883.42|2874.72|2909.79|2901.09|2850.92|2842.22|12735
1632499200000|2021-09-24 16:00:00|2883.46|2874.76|2912.8|2904.1|2920.8|2912.1|2875.15|2866.45|12510
1632502800000|2021-09-24 17:00:00|2912.76|2904.06|2887.7|2879|2912.76|2904.06|2869.85|2861.15|12037
1632506400000|2021-09-24 18:00:00|2888.14|2879.44|2899.31|2890.61|2916.76|2908.06|2882.65|2873.95|11472
1632510000000|2021-09-24 19:00:00|2899.3|2890.6|2908.09|2899.39|2928.04|2919.34|2891.57|2882.87|11276
1632513600000|2021-09-24 20:00:00|2908.31|2899.61|2951.14|2942.44|2956.9|2948.2|2906.56|2897.86|11855
1632553200000|2021-09-25 07:00:00|2936.85|2928.15|2893.21|2884.51|2938.15|2929.45|2889.66|2880.96|11499
1632556800000|2021-09-25 08:00:00|2893.24|2884.54|2913.07|2904.37|2926.96|2918.26|2809.22|2800.52|13395
1632560400000|2021-09-25 09:00:00|2913.15|2904.45|2944.11|2935.41|2955.68|2946.98|2891.79|2883.09|12390
1632564000000|2021-09-25 10:00:00|2944.1|2935.4|2944.68|2935.98|2972.97|2964.27|2938.99|2930.29|11137
1632567600000|2021-09-25 11:00:00|2944.7|2936|2919.69|2910.99|2944.7|2936|2898.23|2889.53|11976
1632571200000|2021-09-25 12:00:00|2919.6|2910.9|2910.75|2902.05|2929.55|2920.85|2905.56|2896.86|11832
1632574800000|2021-09-25 13:00:00|2910.59|2901.89|2909.62|2900.92|2949.51|2940.81|2898.77|2890.07|11998
1632578400000|2021-09-25 14:00:00|2909.63|2900.93|2877.71|2869.01|2921.92|2913.22|2860.51|2851.81|12655
1632582000000|2021-09-25 15:00:00|2877.79|2869.09|2928.99|2920.29|2949.6|2940.9|2855.12|2846.42|12744
1632585600000|2021-09-25 16:00:00|2928.49|2919.79|2905.98|2897.28|2937.41|2928.71|2858.93|2850.23|12874
1632589200000|2021-09-25 17:00:00|2905.91|2897.21|2905.24|2896.54|2917.69|2908.99|2895.49|2886.79|11485
1632592800000|2021-09-25 18:00:00|2905.22|2896.52|2903.74|2895.04|2920.86|2912.16|2891.13|2882.43|11373
1632596400000|2021-09-25 19:00:00|2903.75|2895.05|2922.85|2914.15|2934.12|2925.42|2895.74|2887.04|10205
1632600000000|2021-09-25 20:00:00|2922.86|2914.16|2926.67|2917.97|2945.92|2937.22|2906.86|2898.16|10549
1632603600000|2021-09-25 21:00:00|2926.68|2917.98|2919.47|2910.77|2930.17|2921.47|2900.39|2891.69|9920
1632607200000|2021-09-25 22:00:00|2919.48|2910.78|2939.27|2930.57|2946.97|2938.27|2917.5|2908.8|10441
1632610800000|2021-09-25 23:00:00|2939.28|2930.58|2928.1|2919.4|2950.04|2941.34|2914.83|2906.13|11028
1632614400000|2021-09-26 00:00:00|2928.11|2919.41|2902.2|2893.5|2937.06|2928.36|2881.22|2872.52|12186
1632618000000|2021-09-26 01:00:00|2902.33|2893.63|2881.83|2873.13|2908.96|2900.26|2868.51|2859.81|11852
1632621600000|2021-09-26 02:00:00|2881.81|2873.11|2862.21|2853.51|2883.75|2875.05|2851.46|2842.76|12416
1632625200000|2021-09-26 03:00:00|2862.13|2853.43|2872.21|2863.51|2888.54|2879.84|2848.41|2839.71|11794
1632628800000|2021-09-26 04:00:00|2872.22|2863.52|2853.18|2844.48|2872.3|2863.6|2827.38|2818.68|11955
1632632400000|2021-09-26 05:00:00|2853.14|2844.44|2845.19|2836.49|2871.14|2862.44|2836.43|2827.73|11747
1632636000000|2021-09-26 06:00:00|2845.21|2836.51|2822.73|2814.03|2854.07|2845.37|2820.63|2811.93|11997
1632639600000|2021-09-26 07:00:00|2822.32|2813.62|2781.39|2772.69|2841.32|2832.62|2746.3|2737.6|13161
1632643200000|2021-09-26 08:00:00|2781.41|2772.71|2791.69|2782.99|2804.44|2795.74|2746.59|2737.89|13393
1632646800000|2021-09-26 09:00:00|2791.67|2782.97|2986.96|2978.26|3032.54|3023.84|2786.09|2777.39|13481
1632650400000|2021-09-26 10:00:00|2986.87|2978.17|2958.46|2949.76|3012.5|3003.8|2939.24|2930.54|12830
1632654000000|2021-09-26 11:00:00|2958.39|2949.69|2980.2|2971.5|2988.94|2980.24|2958.33|2949.63|12108
1632657600000|2021-09-26 12:00:00|2980.33|2971.63|3016.09|3007.39|3034.01|3025.31|2980.33|2971.63|12686
1632661200000|2021-09-26 13:00:00|3016.02|3007.32|3007.86|2999.16|3024.86|3016.16|2988.13|2979.43|11813
1632664800000|2021-09-26 14:00:00|3007.87|2999.17|3026.22|3017.52|3029.81|3021.11|2996.59|2987.89|10748
1632668400000|2021-09-26 15:00:00|3035.85|3027.15|3058.2|3049.5|3061.15|3052.45|3023.01|3014.31|11806
1632672000000|2021-09-26 16:00:00|3058.37|3049.67|3042.2|3033.5|3079.25|3070.55|3035.76|3027.06|12210
1632675600000|2021-09-26 17:00:00|3042.1|3033.4|3042.93|3034.23|3063.82|3055.12|3037.44|3028.74|11246
1632679200000|2021-09-26 18:00:00|3042.87|3034.17|3047.71|3039.01|3063.25|3054.55|3042.44|3033.74|10729
1632682800000|2021-09-26 19:00:00|3047.7|3039|3063.44|3053.24|3074.75|3066.05|3043.96|3035.26|10482
1632686400000|2021-09-26 20:00:00|3063.45|3053.25|3093.95|3083.75|3105.69|3095.49|3063.45|3053.25|11629
1632690000000|2021-09-26 21:00:00|3093.99|3083.79|3092.47|3082.27|3097.38|3087.18|3072.34|3062.14|9513
1632693600000|2021-09-26 22:00:00|3092.48|3082.28|3023.23|3014.53|3121.37|3112.67|3022.73|3014.03|12252
1632697200000|2021-09-26 23:00:00|3022.8|3014.1|3064.65|3055.95|3071.29|3062.59|3017.28|3008.58|12676
1632700800000|2021-09-27 00:00:00|3064.54|3055.84|3142.28|3133.58|3150.07|3141.37|3033.26|3024.56|12561
1632704400000|2021-09-27 01:00:00|3142.29|3133.59|3165.76|3157.06|3167.3|3158.6|3125.52|3116.82|12190
1632708000000|2021-09-27 02:00:00|3165.71|3157.01|3145.59|3136.89|3169.77|3161.07|3119.98|3111.28|11593
1632711600000|2021-09-27 03:00:00|3145.72|3137.02|3136.38|3127.68|3153.38|3144.68|3114.26|3105.56|10982
1632715200000|2021-09-27 04:00:00|3136.01|3127.31|3126.76|3118.06|3152.29|3143.59|3119.65|3110.95|11021
1632718800000|2021-09-27 05:00:00|3126.69|3117.99|3137.06|3128.36|3143.63|3134.93|3123.67|3114.97|10073
1632722400000|2021-09-27 06:00:00|3137.07|3128.37|3096.79|3088.09|3155.22|3146.52|3096.1|3087.4|11126
1632726000000|2021-09-27 07:00:00|3096.77|3088.07|3096.69|3087.99|3114.35|3105.65|3081.19|3072.49|11631
1632729600000|2021-09-27 08:00:00|3096.65|3087.95|3115.8|3107.1|3124.52|3115.82|3093.62|3084.92|10773
1632733200000|2021-09-27 09:00:00|3115.83|3107.13|3096.32|3087.62|3142.91|3134.21|3085.68|3076.98|12267
1632736800000|2021-09-27 10:00:00|3096.24|3087.54|3105.62|3096.92|3121.4|3112.7|3091.67|3082.97|11972
1632740400000|2021-09-27 11:00:00|3105.67|3096.97|3098.47|3089.77|3117|3108.3|3085|3076.3|11439
1632744000000|2021-09-27 12:00:00|3098.44|3089.74|3080.45|3071.75|3105.79|3097.09|3065.79|3057.09|12222
1632747600000|2021-09-27 13:00:00|3080.53|3071.83|3075.95|3067.25|3096.13|3087.43|3062.46|3053.76|11764
1632751200000|2021-09-27 14:00:00|3075.28|3066.58|3056.14|3047.44|3130.35|3121.65|3041.49|3032.79|12525
1632754800000|2021-09-27 15:00:00|3056.16|3047.46|3064.84|3056.14|3068.63|3059.93|3038.55|3029.85|12033
1632758400000|2021-09-27 16:00:00|3065.02|3056.32|3013.28|3004.58|3067.55|3058.85|2988.72|2980.02|12470
1632762000000|2021-09-27 17:00:00|3013.36|3004.66|3005.04|2996.34|3033.03|3024.33|2992.86|2984.16|12681
1632765600000|2021-09-27 18:00:00|3005.28|2996.58|3003.9|2995.2|3018.4|3009.7|2990.17|2981.47|11990
1632769200000|2021-09-27 19:00:00|3004.22|2995.52|2999.17|2990.47|3012.52|3003.82|2990.59|2981.89|11547
1632772800000|2021-09-27 20:00:00|2999.08|2990.38|2959.7|2951|2999.08|2990.38|2957.92|2949.22|11787
1632776400000|2021-09-27 21:00:00|2959.69|2950.99|3001.42|2992.72|3003.7|2995|2951.1|2942.4|10780
1632780000000|2021-09-27 22:00:00|3001.39|2992.69|3008.32|2999.62|3033.47|3024.77|2987.6|2978.9|12264
1632783600000|2021-09-27 23:00:00|3008.36|2999.66|2930.61|2921.91|3010.98|3002.28|2929.5|2920.8|12587
1632787200000|2021-09-28 00:00:00|2930.8|2922.1|2936.54|2927.84|2960.08|2951.38|2910.28|2901.58|13011
1632790800000|2021-09-28 01:00:00|2936.58|2927.88|2942.16|2933.46|2953.83|2945.13|2903.88|2895.18|12660
1632794400000|2021-09-28 02:00:00|2942.14|2933.44|2944.37|2935.67|2964.91|2956.21|2928.61|2919.91|12160
1632798000000|2021-09-28 03:00:00|2944.36|2935.66|2953.26|2944.56|2959.35|2950.65|2937.74|2929.04|12477
1632801600000|2021-09-28 04:00:00|2953.27|2944.57|2966.66|2957.96|2974.78|2966.08|2948.4|2939.7|12312
1632805200000|2021-09-28 05:00:00|2966.63|2957.93|2949.14|2940.44|2971.61|2962.91|2942.02|2933.32|11727
1632808800000|2021-09-28 06:00:00|2949.08|2940.38|2935.89|2927.19|2953.67|2944.97|2910.82|2902.12|11955
1632812400000|2021-09-28 07:00:00|2935.91|2927.21|2898.74|2890.04|2941.23|2932.53|2888.53|2879.83|13119
1632816000000|2021-09-28 08:00:00|2899.07|2890.37|2912.14|2903.44|2940.65|2931.95|2882.39|2873.69|13141
1632819600000|2021-09-28 09:00:00|2912.08|2903.38|2914.53|2905.83|2935.76|2927.06|2895.57|2886.87|13048
1632823200000|2021-09-28 10:00:00|2914.88|2906.18|2906.82|2898.12|2923.87|2915.17|2892.08|2883.38|12126
1632826800000|2021-09-28 11:00:00|2906.89|2898.19|2932.17|2923.47|2944.3|2935.6|2901.5|2892.8|11910
1632830400000|2021-09-28 12:00:00|2931.85|2923.15|2904.31|2895.61|2938.81|2930.11|2900.93|2892.23|11880
1632834000000|2021-09-28 13:00:00|2904.38|2895.68|2919.38|2910.68|2962.04|2953.34|2901.14|2892.44|13305
1632837600000|2021-09-28 14:00:00|2919.43|2910.73|2867.43|2858.73|2923.92|2915.22|2850.43|2841.73|13084
1632841200000|2021-09-28 15:00:00|2867.53|2858.83|2849.76|2841.06|2874.02|2865.32|2846.55|2837.85|12573
1632844800000|2021-09-28 16:00:00|2849.79|2841.09|2825.41|2816.71|2877.07|2868.37|2819.69|2810.99|12570
1632848400000|2021-09-28 17:00:00|2825.31|2816.61|2834.46|2825.76|2840.5|2831.8|2809.5|2800.8|12072
1632852000000|2021-09-28 18:00:00|2834.92|2826.22|2842.13|2833.43|2861.86|2853.16|2811.87|2803.17|12460
1632855600000|2021-09-28 19:00:00|2842.14|2833.44|2843.45|2834.75|2861.74|2853.04|2825.22|2816.52|11900
1632859200000|2021-09-28 20:00:00|2843.38|2834.68|2867.43|2858.73|2891.83|2883.13|2841.77|2833.07|12580
1632862800000|2021-09-28 21:00:00|2867.45|2858.75|2887.24|2878.54|2888.06|2879.36|2866.51|2857.81|10911
1632866400000|2021-09-28 22:00:00|2887.25|2878.55|2839.15|2830.45|2888.44|2879.74|2836.39|2827.69|11319
1632870000000|2021-09-28 23:00:00|2839.1|2830.4|2810.4|2801.7|2853.6|2844.9|2794.74|2786.04|11606
1632873600000|2021-09-29 00:00:00|2810.39|2801.69|2849.29|2840.59|2864.89|2856.19|2796.21|2787.51|12992
1632877200000|2021-09-29 01:00:00|2849.23|2840.53|2856.88|2848.18|2875.51|2866.81|2835.9|2827.2|12236
1632880800000|2021-09-29 02:00:00|2857.01|2848.31|2872.25|2863.55|2885.67|2876.97|2856.61|2847.91|12526
1632884400000|2021-09-29 03:00:00|2872.26|2863.56|2900.73|2892.03|2903.52|2894.82|2856.33|2847.63|11763
1632888000000|2021-09-29 04:00:00|2900.68|2891.98|2912.95|2904.25|2934.74|2926.04|2895.52|2886.82|12059
1632891600000|2021-09-29 05:00:00|2913.03|2904.33|2914.31|2905.61|2922.28|2913.58|2895.04|2886.34|11257
1632895200000|2021-09-29 06:00:00|2914.32|2905.62|2933.52|2924.82|2936.13|2927.43|2905.52|2896.82|11395
1632898800000|2021-09-29 07:00:00|2933.36|2924.66|2928.65|2919.95|2934.43|2925.73|2920.88|2912.18|7942
1632902400000|2021-09-29 08:00:00|2928.79|2920.09|2922.54|2913.84|2933.4|2924.7|2912.78|2904.08|8741
1632906000000|2021-09-29 09:00:00|2922.53|2913.83|2915.03|2906.33|2922.53|2913.83|2900.39|2891.69|11073
1632909600000|2021-09-29 10:00:00|2915.06|2906.36|2932.66|2923.96|2953.24|2944.54|2911.99|2903.29|12240
1632913200000|2021-09-29 11:00:00|2932.67|2923.97|2938.22|2929.52|2942.52|2933.82|2919.36|2910.66|11149
1632916800000|2021-09-29 12:00:00|2938.24|2929.54|2915.14|2906.44|2953.95|2945.25|2898.69|2889.99|12199
1632920400000|2021-09-29 13:00:00|2915.11|2906.41|2922.71|2914.01|2929.29|2920.59|2898.77|2890.07|12676
1632924000000|2021-09-29 14:00:00|2922.47|2913.77|2928.96|2920.26|2937|2928.3|2916.54|2907.84|11253
1632927600000|2021-09-29 15:00:00|2928.97|2920.27|2865.45|2856.75|2936.62|2927.92|2856.11|2847.41|11995
1632931200000|2021-09-29 16:00:00|2865.48|2856.78|2848.78|2840.08|2876|2867.3|2844|2835.3|12346
1632934800000|2021-09-29 17:00:00|2848.77|2840.07|2818.77|2810.07|2855.87|2847.17|2817.47|2808.77|10972
1632938400000|2021-09-29 18:00:00|2818.72|2810.02|2823.02|2814.32|2837.82|2829.12|2807.64|2798.94|11372
1632942000000|2021-09-29 19:00:00|2822.91|2814.21|2813.93|2805.23|2836.35|2827.65|2809.49|2800.79|10947
1632945600000|2021-09-29 20:00:00|2814.51|2805.81|2825.94|2817.24|2829.29|2820.59|2787.2|2778.5|12406
1632949200000|2021-09-29 21:00:00|2826.04|2817.34|2826.56|2817.86|2837.8|2829.1|2809.63|2800.93|9907
1632952800000|2021-09-29 22:00:00|2826.51|2817.81|2841.52|2832.82|2849.49|2840.79|2818.05|2809.35|11492
1632956400000|2021-09-29 23:00:00|2841.53|2832.83|2854.89|2846.19|2857.92|2849.22|2835.83|2827.13|10932
1632960000000|2021-09-30 00:00:00|2854.83|2846.13|2936.82|2928.12|2939.37|2930.67|2841.9|2833.2|12386
1632963600000|2021-09-30 01:00:00|2936.91|2928.21|2964.66|2955.96|2992.21|2983.51|2921.12|2912.42|12798
1632967200000|2021-09-30 02:00:00|2964.64|2955.94|2995.08|2986.38|2996.72|2988.02|2961.41|2952.71|11915
1632970800000|2021-09-30 03:00:00|2994.78|2986.08|3032.38|3023.68|3038.94|3030.24|2976.74|2968.04|11680
1632974400000|2021-09-30 04:00:00|3032.32|3023.62|3022.91|3014.21|3052.93|3044.23|3020.77|3012.07|11061
1632978000000|2021-09-30 05:00:00|3022.9|3014.2|3032.99|3024.29|3045|3036.3|3022.9|3014.2|10103
1632981600000|2021-09-30 06:00:00|3033.04|3024.34|3026.48|3017.78|3048.39|3039.69|3024.94|3016.24|10256
1632985200000|2021-09-30 07:00:00|3026.46|3017.76|3005.95|2997.25|3030.16|3021.46|3001.02|2992.32|10331
1632988800000|2021-09-30 08:00:00|3005.96|2997.26|2980.61|2971.91|3016.45|3007.75|2965.01|2956.31|11549
1632992400000|2021-09-30 09:00:00|2980.59|2971.89|2985.06|2976.36|2997.21|2988.51|2971.97|2963.27|11295
1632996000000|2021-09-30 10:00:00|2985.13|2976.43|2953.63|2944.93|3010.26|3001.56|2947.86|2939.16|11274
1632999600000|2021-09-30 11:00:00|2953.69|2944.99|2967.28|2958.58|2970.95|2962.25|2949.45|2940.75|11594
1633003200000|2021-09-30 12:00:00|2967.32|2958.62|3011.68|3002.98|3034.94|3026.24|2965.39|2956.69|12318
1633006800000|2021-09-30 13:00:00|3011.65|3002.95|2978.73|2970.03|3020.75|3012.05|2973.12|2964.42|12200
1633010400000|2021-09-30 14:00:00|2978.69|2969.99|2981.26|2972.56|2989.69|2980.99|2959.07|2950.37|12068
1633014000000|2021-09-30 15:00:00|2981.79|2973.09|2989.81|2981.11|3018.71|3010.01|2973.08|2964.38|12099
1633017600000|2021-09-30 16:00:00|2989.8|2981.1|2986.55|2977.85|3001.38|2992.68|2968.65|2959.95|11770
1633021200000|2021-09-30 17:00:00|2986.65|2977.95|2999.57|2990.87|3009.23|3000.53|2979.99|2971.29|11687
1633024800000|2021-09-30 18:00:00|2999.45|2990.75|3041.45|3032.75|3052.4|3043.7|2996.36|2987.66|12055
1633028400000|2021-09-30 19:00:00|3041.65|3032.95|2997.59|2988.89|3048.28|3039.58|2997.4|2988.7|11926
1633032000000|2021-09-30 20:00:00|2997.44|2988.74|2977.2|2968.5|3020.3|3011.6|2960.65|2951.95|11751
1633035600000|2021-09-30 21:00:00|2977.24|2968.54|3010.03|3001.33|3013.76|3005.06|2972.38|2963.68|9955
1633039200000|2021-09-30 22:00:00|3010.07|3001.37|3008.26|2999.56|3025.45|3016.75|2998.95|2990.25|11667
1633042800000|2021-09-30 23:00:00|3008.29|2999.59|3004.47|2995.77|3016.17|3007.47|2989.73|2981.03|11842
1633046400000|2021-10-01 00:00:00|3004.69|2995.99|3025.83|3017.13|3045.34|3036.64|3003.06|2994.36|12481
1633050000000|2021-10-01 01:00:00|3025.86|3017.16|3026.31|3017.61|3034.4|3025.7|3003.49|2994.79|11857
1633053600000|2021-10-01 02:00:00|3026.39|3017.69|2993.36|2984.66|3033.62|3024.92|2984.79|2976.09|11373
1633057200000|2021-10-01 03:00:00|2993.34|2984.64|3007.37|2998.67|3016.09|3007.39|2974.11|2965.41|11467
1633060800000|2021-10-01 04:00:00|3007.54|2998.84|3004.39|2995.69|3021.49|3012.79|2994.54|2985.84|11380
1633064400000|2021-10-01 05:00:00|3004.47|2995.77|3022.16|3013.46|3024.84|3016.14|2997.59|2988.89|11149
1633068000000|2021-10-01 06:00:00|3022.17|3013.47|3030.79|3022.09|3033.68|3024.98|3009.77|3001.07|11340
1633071600000|2021-10-01 07:00:00|3030.78|3022.08|3097.31|3088.61|3100.78|3092.08|3019.63|3010.93|12609
1633075200000|2021-10-01 08:00:00|3097.42|3088.72|3125.93|3117.23|3127.56|3118.86|3097.42|3088.72|12030
1633078800000|2021-10-01 09:00:00|3125.95|3117.25|3119.45|3110.75|3139.69|3130.99|3113.68|3104.98|11301
1633082400000|2021-10-01 10:00:00|3119.42|3110.72|3211.35|3202.65|3251.08|3242.38|3111.66|3102.96|12571
1633086000000|2021-10-01 11:00:00|3211.23|3202.53|3240.69|3231.99|3252.88|3244.18|3205.05|3196.35|12890
1633089600000|2021-10-01 12:00:00|3240.62|3231.92|3227.16|3218.46|3281.09|3272.39|3224.09|3215.39|12800
1633093200000|2021-10-01 13:00:00|3227.15|3218.45|3206.17|3197.47|3238.68|3229.98|3206.12|3197.42|11659
1633096800000|2021-10-01 14:00:00|3206.15|3197.45|3215.55|3206.85|3231.24|3222.54|3181.91|3173.21|12348
1633100400000|2021-10-01 15:00:00|3215.88|3207.18|3241.05|3232.35|3246.3|3237.6|3211.39|3202.69|12099
1633104000000|2021-10-01 16:00:00|3240.84|3232.14|3281.53|3272.83|3283.06|3274.36|3229.97|3221.27|11717
1633107600000|2021-10-01 17:00:00|3281.5|3272.8|3282.09|3273.39|3289.03|3280.33|3268.09|3259.39|11641
1633111200000|2021-10-01 18:00:00|3282.5|3273.8|3298.83|3290.13|3303.68|3294.98|3261.77|3253.07|11926
1633114800000|2021-10-01 19:00:00|3298.82|3290.12|3302.74|3294.04|3322.97|3314.27|3290.72|3282.02|11883
1633118400000|2021-10-01 20:00:00|3302.41|3293.71|3295.58|3286.88|3321.38|3312.68|3282.79|3274.09|11075
1633158000000|2021-10-02 07:00:00|3287.45|3278.75|3285.61|3276.91|3298.4|3289.7|3282.5|3273.8|10251
1633161600000|2021-10-02 08:00:00|3285.64|3276.94|3290.21|3281.51|3293.94|3285.24|3271.77|3263.07|11072
1633165200000|2021-10-02 09:00:00|3290.53|3281.83|3305.51|3296.81|3323.87|3315.17|3288.3|3279.6|11295
1633168800000|2021-10-02 10:00:00|3305.54|3296.84|3290.51|3281.81|3305.66|3296.96|3283.66|3274.96|10715
1633172400000|2021-10-02 11:00:00|3290.52|3281.82|3302.59|3293.89|3305.73|3297.03|3274.17|3265.47|10581
1633176000000|2021-10-02 12:00:00|3302.54|3293.84|3306.25|3297.55|3315.28|3306.58|3295.33|3286.63|11617
1633179600000|2021-10-02 13:00:00|3306.24|3297.54|3321.41|3312.71|3353.92|3345.22|3301.49|3292.79|12233
1633183200000|2021-10-02 14:00:00|3321.16|3312.46|3372.72|3364.02|3379.15|3370.45|3319.78|3311.08|12249
1633186800000|2021-10-02 15:00:00|3372.73|3364.03|3393.95|3385.25|3403.93|3395.23|3364.32|3355.62|11435
1633190400000|2021-10-02 16:00:00|3393.91|3385.21|3439.5|3430.8|3440.56|3431.86|3378.15|3369.45|11793
1633194000000|2021-10-02 17:00:00|3439.47|3430.77|3435.13|3426.43|3451.96|3443.26|3424.21|3415.51|10604
1633197600000|2021-10-02 18:00:00|3435.09|3426.39|3444.39|3435.69|3448.94|3440.24|3418.53|3409.83|10139
1633201200000|2021-10-02 19:00:00|3445.26|3436.56|3471.43|3462.73|3471.65|3462.95|3444.63|3435.93|10458
1633204800000|2021-10-02 20:00:00|3471.47|3462.77|3431.84|3423.14|3472.57|3463.87|3427.04|3418.34|10944
1633208400000|2021-10-02 21:00:00|3431.9|3423.2|3452.7|3444|3453.94|3445.24|3431.9|3423.2|8108
1633212000000|2021-10-02 22:00:00|3452.71|3444.01|3429.36|3420.66|3473.09|3464.39|3429.26|3420.56|11241
1633215600000|2021-10-02 23:00:00|3429.34|3420.64|3392.27|3383.57|3440.31|3431.61|3372.27|3363.57|11826
1633219200000|2021-10-03 00:00:00|3392.51|3383.81|3371.01|3362.31|3417.12|3408.42|3349.35|3340.65|12623
1633222800000|2021-10-03 01:00:00|3371.16|3362.46|3394.36|3385.66|3401.11|3392.41|3365.51|3356.81|11012
1633226400000|2021-10-03 02:00:00|3394.19|3385.49|3404.73|3396.03|3429.72|3421.02|3390.27|3381.57|10921
1633230000000|2021-10-03 03:00:00|3404.77|3396.07|3410.99|3402.29|3412.61|3403.91|3386.85|3378.15|9475
1633233600000|2021-10-03 04:00:00|3410.96|3402.26|3403.68|3394.98|3413.42|3404.72|3399.38|3390.68|9184
1633237200000|2021-10-03 05:00:00|3403.7|3395|3422.93|3414.23|3430.23|3421.53|3400.42|3391.72|9550
1633240800000|2021-10-03 06:00:00|3422.95|3414.25|3418.19|3409.49|3424.14|3415.44|3409.53|3400.83|9324
1633244400000|2021-10-03 07:00:00|3418.21|3409.51|3398.09|3389.39|3418.47|3409.77|3395.54|3386.84|9536
1633248000000|2021-10-03 08:00:00|3398.08|3389.38|3397.43|3388.73|3420.12|3411.42|3395.63|3386.93|8907
1633251600000|2021-10-03 09:00:00|3397.54|3388.84|3395.73|3387.03|3398.41|3389.71|3376.53|3367.83|10728
1633255200000|2021-10-03 10:00:00|3395.78|3387.08|3395.23|3386.53|3412.69|3403.99|3384.21|3375.51|9836
1633258800000|2021-10-03 11:00:00|3395.22|3386.52|3419.88|3411.18|3426.38|3417.68|3392.41|3383.71|10823
1633262400000|2021-10-03 12:00:00|3419.98|3411.28|3414.9|3406.2|3430.12|3421.42|3408.8|3400.1|10167
1633266000000|2021-10-03 13:00:00|3414.91|3406.21|3443.17|3434.47|3451.95|3443.25|3408.72|3400.02|11297
1633269600000|2021-10-03 14:00:00|3443.18|3434.48|3430.76|3422.06|3445.88|3437.18|3423.71|3415.01|10525
1633273200000|2021-10-03 15:00:00|3430.81|3422.11|3410.57|3401.87|3432.2|3423.5|3401.12|3392.42|10385
1633276800000|2021-10-03 16:00:00|3410.6|3401.9|3425.96|3417.26|3432.14|3423.44|3407.53|3398.83|10173
1633280400000|2021-10-03 17:00:00|3425.97|3417.27|3469.63|3460.93|3484.5|3475.8|3411.24|3402.54|10777
1633284000000|2021-10-03 18:00:00|3469.57|3460.87|3471.03|3462.33|3490.3|3481.6|3449.27|3440.57|12017
1633287600000|2021-10-03 19:00:00|3471.01|3462.31|3474.71|3464.51|3493.38|3484.68|3469.08|3460.38|9584
1633291200000|2021-10-03 20:00:00|3474.72|3464.52|3428.75|3418.55|3479.5|3469.3|3428.61|3418.41|10397
1633294800000|2021-10-03 21:00:00|3428.99|3418.79|3397.72|3389.02|3433.21|3423.01|3391.58|3381.66|11577
1633298400000|2021-10-03 22:00:00|3397.66|3388.96|3413.2|3404.5|3440.16|3431.46|3393.91|3385.21|12311
1633302000000|2021-10-03 23:00:00|3413.25|3404.55|3423.69|3414.99|3438.97|3430.27|3404.8|3396.1|11604
1633305600000|2021-10-04 00:00:00|3423.61|3414.91|3373.89|3365.19|3431.59|3422.89|3370.69|3361.99|12284
1633309200000|2021-10-04 01:00:00|3373.82|3365.12|3380.36|3371.66|3403.11|3394.41|3358.36|3349.66|12072
1633312800000|2021-10-04 02:00:00|3380.57|3371.87|3365.28|3356.58|3386.16|3377.46|3357.61|3348.91|11923
1633316400000|2021-10-04 03:00:00|3365.32|3356.62|3341.44|3332.74|3368.85|3360.15|3332.23|3323.53|12301
1633320000000|2021-10-04 04:00:00|3341.46|3332.76|3360.06|3351.36|3368.12|3359.42|3329.38|3320.68|12298
1633323600000|2021-10-04 05:00:00|3360.07|3351.37|3369.83|3361.13|3377.15|3368.45|3360.01|3351.31|10858
1633327200000|2021-10-04 06:00:00|3369.7|3361|3352.34|3343.64|3369.92|3361.22|3343.72|3335.02|11075
1633330800000|2021-10-04 07:00:00|3352.49|3343.79|3383.67|3374.97|3385.86|3377.16|3341.27|3332.57|11004
1633334400000|2021-10-04 08:00:00|3383.61|3374.91|3354.12|3345.42|3388.75|3380.05|3342.09|3333.39|10746
1633338000000|2021-10-04 09:00:00|3354.21|3345.51|3358.27|3349.57|3366.21|3357.51|3342.71|3334.01|10369
1633341600000|2021-10-04 10:00:00|3358.16|3349.46|3349.73|3341.03|3363.72|3355.02|3333.23|3324.53|11486
1633345200000|2021-10-04 11:00:00|3349.65|3340.95|3318.9|3310.2|3352.91|3344.21|3300.97|3292.27|11828
1633348800000|2021-10-04 12:00:00|3318.91|3310.21|3350.59|3341.89|3358.56|3349.86|3303.81|3295.11|11889
1633352400000|2021-10-04 13:00:00|3350.52|3341.82|3393.8|3385.1|3401.46|3392.76|3349.88|3341.18|12432
1633356000000|2021-10-04 14:00:00|3393.92|3385.22|3324.12|3315.42|3429.06|3420.36|3304.12|3295.42|13130
1633359600000|2021-10-04 15:00:00|3324.1|3315.4|3328.12|3319.42|3332.74|3324.04|3278.04|3269.34|13116
1633363200000|2021-10-04 16:00:00|3327.8|3319.1|3368.04|3359.34|3399.66|3390.96|3317.06|3308.36|13089
1633366800000|2021-10-04 17:00:00|3368.02|3359.32|3416.37|3407.67|3421.66|3412.96|3340.3|3331.6|13098
1633370400000|2021-10-04 18:00:00|3416.44|3407.74|3426.7|3418|3442.1|3433.4|3397.29|3388.59|12648
1633374000000|2021-10-04 19:00:00|3426.73|3418.03|3421.79|3413.09|3438.63|3429.93|3399.03|3390.33|12345
1633377600000|2021-10-04 20:00:00|3421.23|3412.53|3388.27|3379.57|3428.19|3419.49|3386.72|3378.02|12255
1633381200000|2021-10-04 21:00:00|3388.23|3379.53|3401.5|3392.8|3402.83|3394.13|3375.84|3367.14|11445
1633384800000|2021-10-04 22:00:00|3401.54|3392.84|3378.2|3369.5|3413.38|3404.68|3361.03|3352.33|12217
1633388400000|2021-10-04 23:00:00|3377.91|3369.21|3391.56|3382.86|3409.72|3401.02|3375.78|3367.08|12638
1633392000000|2021-10-05 00:00:00|3391.41|3382.71|3410.98|3402.28|3422.76|3414.06|3369.99|3361.29|12782
1633395600000|2021-10-05 01:00:00|3411.24|3402.54|3391.59|3382.89|3419.32|3410.62|3389.68|3380.98|12425
1633399200000|2021-10-05 02:00:00|3391.71|3383.01|3394.03|3385.33|3397.54|3388.84|3377.03|3368.33|11524
1633402800000|2021-10-05 03:00:00|3393.65|3384.95|3392.42|3383.72|3403.68|3394.98|3381.53|3372.83|11357
1633406400000|2021-10-05 04:00:00|3392.32|3383.62|3373.36|3364.66|3400.37|3391.67|3369.98|3361.28|11324
1633410000000|2021-10-05 05:00:00|3373.62|3364.92|3389.86|3381.16|3394.43|3385.73|3370.45|3361.75|10938
1633413600000|2021-10-05 06:00:00|3389.96|3381.26|3389.18|3380.48|3399.51|3390.81|3384.37|3375.67|10928
1633417200000|2021-10-05 07:00:00|3389.28|3380.58|3393.89|3385.19|3409.15|3400.45|3386.26|3377.56|10675
1633420800000|2021-10-05 08:00:00|3394.08|3385.38|3422.99|3414.29|3424.2|3415.5|3386.46|3377.76|11412
1633424400000|2021-10-05 09:00:00|3422.96|3414.26|3455.22|3446.52|3457.19|3448.49|3389.72|3381.02|12422
1633428000000|2021-10-05 10:00:00|3455.14|3446.44|3442.59|3433.89|3477.81|3469.11|3432.45|3423.75|11646
1633431600000|2021-10-05 11:00:00|3442.64|3433.94|3451.36|3442.66|3463.91|3455.21|3439.79|3431.09|11102
1633435200000|2021-10-05 12:00:00|3451|3442.3|3458.54|3449.84|3467.16|3458.46|3439.92|3431.22|11766
1633438800000|2021-10-05 13:00:00|3458.55|3449.85|3462.93|3454.23|3468.18|3459.48|3440.38|3431.68|11819
1633442400000|2021-10-05 14:00:00|3463|3454.3|3436.27|3427.57|3474.57|3465.87|3421.55|3412.85|12482
1633446000000|2021-10-05 15:00:00|3436.22|3427.52|3423.83|3415.13|3453.52|3444.82|3422.01|3413.31|12102
1633449600000|2021-10-05 16:00:00|3423.85|3415.15|3439.26|3430.56|3442.19|3433.49|3413.86|3405.16|11781
1633453200000|2021-10-05 17:00:00|3439.23|3430.53|3439.54|3430.84|3446.43|3437.73|3427.05|3418.35|11041
1633456800000|2021-10-05 18:00:00|3439.44|3430.74|3463.71|3455.01|3465.26|3456.56|3439.44|3430.74|11092
1633460400000|2021-10-05 19:00:00|3463.78|3455.08|3495.28|3486.58|3501.06|3492.36|3457.33|3448.63|11803
1633464000000|2021-10-05 20:00:00|3496|3487.3|3530.17|3521.47|3537.17|3528.47|3495.05|3486.35|12171
1633467600000|2021-10-05 21:00:00|3530.23|3521.53|3542.67|3533.97|3545.7|3537|3519.22|3510.52|10646
1633471200000|2021-10-05 22:00:00|3542.7|3534|3515.79|3507.09|3551.08|3542.38|3510.78|3502.08|12478
1633474800000|2021-10-05 23:00:00|3515.88|3507.18|3520.03|3511.33|3530|3521.3|3512.7|3504|11601
1633478400000|2021-10-06 00:00:00|3520.28|3511.58|3528.27|3519.57|3543.64|3534.94|3509.2|3500.5|11875
1633482000000|2021-10-06 01:00:00|3528.3|3519.6|3499.28|3490.58|3528.67|3519.97|3479.71|3471.01|11951
1633485600000|2021-10-06 02:00:00|3499.35|3490.65|3508.01|3499.31|3510.92|3502.22|3489.18|3480.48|11301
1633489200000|2021-10-06 03:00:00|3507.97|3499.27|3493.09|3484.39|3508.76|3500.06|3481.34|3472.64|11192
1633492800000|2021-10-06 04:00:00|3492.94|3484.24|3479.12|3470.42|3498.47|3489.77|3469.1|3460.4|11397
1633496400000|2021-10-06 05:00:00|3479.11|3470.41|3498.55|3489.85|3502.03|3493.33|3462.92|3454.22|11681
1633500000000|2021-10-06 06:00:00|3498.35|3489.65|3495.85|3487.15|3505.65|3496.95|3491.63|3482.93|11172
1633503600000|2021-10-06 07:00:00|3495.89|3487.19|3461.76|3453.06|3495.9|3487.2|3446.08|3437.38|11845
1633507200000|2021-10-06 08:00:00|3461.75|3453.05|3385.25|3376.55|3463.72|3455.02|3361.88|3353.18|12918
1633510800000|2021-10-06 09:00:00|3385.03|3376.33|3368.77|3360.07|3387.86|3379.16|3347.21|3338.51|12735
1633514400000|2021-10-06 10:00:00|3368.84|3360.14|3381.51|3372.81|3397.73|3389.03|3358.28|3349.58|12388
1633518000000|2021-10-06 11:00:00|3381.5|3372.8|3387.09|3378.39|3414.22|3405.52|3368.92|3360.22|11737
1633521600000|2021-10-06 12:00:00|3387.35|3378.65|3461.89|3453.19|3463.9|3455.2|3379.92|3371.22|12778
1633525200000|2021-10-06 13:00:00|3461.82|3453.12|3583.16|3574.46|3628.12|3619.42|3449.17|3440.47|13693
1633528800000|2021-10-06 14:00:00|3583.36|3574.66|3603.89|3595.19|3604.93|3596.23|3553.5|3544.8|12895
1633532400000|2021-10-06 15:00:00|3603.64|3594.94|3618.2|3609.5|3634.77|3626.07|3592.71|3584.01|12883
1633536000000|2021-10-06 16:00:00|3617.84|3609.14|3602.84|3594.14|3625.21|3616.51|3576.99|3568.29|12218
1633539600000|2021-10-06 17:00:00|3602.82|3594.12|3583.08|3574.38|3604.22|3595.52|3568.85|3560.15|10814
1633543200000|2021-10-06 18:00:00|3582.99|3574.29|3590.23|3581.53|3614.78|3606.08|3582.99|3574.29|10261
1633546800000|2021-10-06 19:00:00|3588.57|3579.87|3593.77|3585.07|3602.37|3593.67|3574.89|3566.19|11108
1633550400000|2021-10-06 20:00:00|3593.7|3585|3566.16|3557.46|3603.66|3594.96|3559.68|3550.98|12410
1633554000000|2021-10-06 21:00:00|3566.49|3557.79|3590.01|3581.31|3594.88|3586.18|3554.78|3546.08|10302
1633557600000|2021-10-06 22:00:00|3590.26|3581.56|3594.41|3585.71|3603.44|3594.74|3577.54|3568.84|12267
1633561200000|2021-10-06 23:00:00|3594.39|3585.69|3579.96|3571.26|3614.56|3605.86|3579.07|3570.37|12563
1633564800000|2021-10-07 00:00:00|3579.89|3571.19|3544.74|3536.04|3580.87|3572.17|3530.66|3521.96|12754
1633568400000|2021-10-07 01:00:00|3544.69|3535.99|3522.02|3513.32|3555.24|3546.54|3475.98|3467.28|12702
1633572000000|2021-10-07 02:00:00|3521.93|3513.23|3537.3|3528.6|3563.73|3555.03|3517.82|3509.12|12129
1633575600000|2021-10-07 03:00:00|3537.76|3529.06|3525.5|3516.8|3547.1|3538.4|3516.18|3507.48|11949
1633579200000|2021-10-07 04:00:00|3525.54|3516.84|3546.8|3538.1|3560.03|3551.33|3521.39|3512.69|11671
1633582800000|2021-10-07 05:00:00|3546.74|3538.04|3543.91|3535.21|3549.02|3540.32|3519.45|3510.75|11456
1633586400000|2021-10-07 06:00:00|3543.75|3535.05|3535.25|3526.55|3556.82|3548.12|3525.98|3517.28|11295
1633590000000|2021-10-07 07:00:00|3535.95|3527.25|3617.38|3608.68|3618.41|3609.71|3511.43|3502.73|12354
1633593600000|2021-10-07 08:00:00|3617.19|3608.49|3595.02|3586.32|3619.19|3610.49|3582.52|3573.82|11936
1633597200000|2021-10-07 09:00:00|3594.9|3586.2|3571.32|3562.62|3596.65|3587.95|3541.22|3532.52|12729
1633600800000|2021-10-07 10:00:00|3571.3|3562.6|3557.4|3548.7|3579.4|3570.7|3547.67|3538.97|12380
1633604400000|2021-10-07 11:00:00|3557.43|3548.73|3581.29|3572.59|3587.98|3579.28|3556.97|3548.27|12206
1633608000000|2021-10-07 12:00:00|3581.27|3572.57|3572.8|3564.1|3594.05|3585.35|3544.21|3535.51|12370
1633611600000|2021-10-07 13:00:00|3572.75|3564.05|3634.88|3626.18|3647.54|3638.84|3559.79|3551.09|12384
1633615200000|2021-10-07 14:00:00|3634.92|3626.22|3567.8|3559.1|3640.19|3631.49|3527.17|3518.47|12773
1633618800000|2021-10-07 15:00:00|3567.81|3559.11|3588.93|3580.23|3606.83|3598.13|3561.15|3552.45|12288
1633622400000|2021-10-07 16:00:00|3589.1|3580.4|3600.83|3592.13|3611.03|3602.33|3562.63|3553.93|12163
1633626000000|2021-10-07 17:00:00|3600.86|3592.16|3614.59|3605.89|3628.51|3619.81|3596.06|3587.36|11774
1633629600000|2021-10-07 18:00:00|3614.58|3605.88|3596.62|3587.92|3620.45|3611.75|3588.78|3580.08|11732
1633633200000|2021-10-07 19:00:00|3596.64|3587.94|3610.55|3601.85|3619.26|3610.56|3596.6|3587.9|10826
1633636800000|2021-10-07 20:00:00|3610.72|3602.02|3628.37|3619.67|3638.91|3630.21|3609.65|3600.95|11090
1633640400000|2021-10-07 21:00:00|3628.45|3619.75|3640.42|3631.72|3658.93|3650.23|3623.79|3615.09|10140
1633644000000|2021-10-07 22:00:00|3640.41|3631.71|3612.31|3603.61|3645.19|3636.49|3596.43|3587.73|11927
1633647600000|2021-10-07 23:00:00|3612.15|3603.45|3591.85|3583.15|3612.6|3603.9|3568.86|3560.16|11459
1633651200000|2021-10-08 00:00:00|3591.88|3583.18|3610.05|3601.35|3617.58|3608.88|3580.9|3572.2|11172
1633654800000|2021-10-08 01:00:00|3610.25|3601.55|3614.58|3605.88|3620.92|3612.22|3594.91|3586.21|10949
1633658400000|2021-10-08 02:00:00|3614.5|3605.8|3573.8|3565.1|3622.88|3614.18|3569.33|3560.63|11167
1633662000000|2021-10-08 03:00:00|3573.73|3565.03|3578.73|3570.03|3579.23|3570.53|3557.6|3548.9|11186
1633665600000|2021-10-08 04:00:00|3578.84|3570.14|3578.24|3569.54|3585.12|3576.42|3569.53|3560.83|10956
1633669200000|2021-10-08 05:00:00|3578.32|3569.62|3588.19|3579.49|3588.48|3579.78|3555.31|3546.61|11430
1633672800000|2021-10-08 06:00:00|3588.4|3579.7|3585.9|3577.2|3595.48|3586.78|3574.91|3566.21|10343
1633676400000|2021-10-08 07:00:00|3585.88|3577.18|3608.11|3599.41|3618.06|3609.36|3578.11|3569.41|11847
1633680000000|2021-10-08 08:00:00|3607.71|3599.01|3667.64|3658.94|3673.95|3665.25|3603.33|3594.63|12670
1633683600000|2021-10-08 09:00:00|3667.12|3658.42|3631.35|3622.65|3673.84|3665.14|3619.4|3610.7|12040
1633687200000|2021-10-08 10:00:00|3631.57|3622.87|3632.44|3623.74|3645.98|3637.28|3621.46|3612.76|11341
1633690800000|2021-10-08 11:00:00|3632.43|3623.73|3616.16|3607.46|3649.57|3640.87|3615.72|3607.02|11520
1633694400000|2021-10-08 12:00:00|3616.4|3607.7|3606.63|3597.93|3626.27|3617.57|3586.25|3577.55|12606
1633698000000|2021-10-08 13:00:00|3606.64|3597.94|3602.26|3593.56|3623.86|3615.16|3591.31|3582.61|12055
1633701600000|2021-10-08 14:00:00|3602.16|3593.46|3654.48|3645.78|3664.28|3655.58|3599.42|3590.72|12503
1633705200000|2021-10-08 15:00:00|3654.52|3645.82|3625.35|3616.65|3657.39|3648.69|3605.07|3596.37|11896
1633708800000|2021-10-08 16:00:00|3625.44|3616.74|3634.62|3625.92|3651.14|3642.44|3610.99|3602.29|11014
1633712400000|2021-10-08 17:00:00|3635.1|3626.4|3630.01|3621.31|3645.8|3637.1|3615.08|3606.38|10418
1633716000000|2021-10-08 18:00:00|3630.05|3621.35|3629.11|3620.41|3648.35|3639.65|3626.64|3617.94|10701
1633719600000|2021-10-08 19:00:00|3628.79|3620.09|3630.63|3621.93|3638.54|3629.84|3610.98|3602.28|10294
1633723200000|2021-10-08 20:00:00|3630.79|3622.09|3558.42|3549.72|3634.66|3625.96|3542.37|3533.67|10683
1633762800000|2021-10-09 07:00:00|3606.39|3597.69|3610.74|3602.04|3615.63|3606.93|3594.57|3585.87|8399
1633766400000|2021-10-09 08:00:00|3610.79|3602.09|3587.46|3578.76|3614.12|3605.42|3575.16|3566.46|9395
1633770000000|2021-10-09 09:00:00|3587.54|3578.84|3600.7|3592|3600.86|3592.16|3579.18|3570.48|10675
1633773600000|2021-10-09 10:00:00|3600.68|3591.98|3616.19|3607.49|3616.19|3607.49|3586.23|3577.53|11237
1633777200000|2021-10-09 11:00:00|3616.18|3607.48|3601.89|3593.19|3624.22|3615.52|3597.07|3588.37|11966
1633780800000|2021-10-09 12:00:00|3601.94|3593.24|3608.49|3599.79|3613.67|3604.97|3600.31|3591.61|11193
1633784400000|2021-10-09 13:00:00|3608.5|3599.8|3626.97|3618.27|3638.26|3629.56|3608.47|3599.77|11644
1633788000000|2021-10-09 14:00:00|3627.02|3618.32|3621.4|3612.7|3632.18|3623.48|3615.31|3606.61|11118
1633791600000|2021-10-09 15:00:00|3621.43|3612.73|3605.77|3597.07|3624.09|3615.39|3601.52|3592.82|11144
1633795200000|2021-10-09 16:00:00|3605.85|3597.15|3592.13|3583.43|3614|3605.3|3581.11|3572.41|11765
1633798800000|2021-10-09 17:00:00|3592.14|3583.44|3598.48|3589.78|3609.15|3600.45|3587.43|3578.73|11490
1633802400000|2021-10-09 18:00:00|3598.34|3589.64|3601.68|3592.98|3609.29|3600.59|3587.24|3578.54|11649
1633806000000|2021-10-09 19:00:00|3601.7|3593|3587.77|3579.07|3604.5|3595.8|3584.39|3575.69|10852
1633809600000|2021-10-09 20:00:00|3587.8|3579.1|3584.32|3575.62|3587.84|3579.14|3563.67|3554.97|10745
1633813200000|2021-10-09 21:00:00|3584.29|3575.59|3593.98|3585.28|3594.84|3586.14|3572.17|3563.47|10637
1633816800000|2021-10-09 22:00:00|3594|3585.3|3593|3584.3|3594.83|3586.13|3579.38|3570.68|11762
1633820400000|2021-10-09 23:00:00|3593.14|3584.44|3580.17|3571.47|3597.4|3588.7|3576.83|3568.13|10076
1633824000000|2021-10-10 00:00:00|3580.14|3571.44|3573.28|3564.58|3589.73|3581.03|3567.66|3558.96|11683
1633827600000|2021-10-10 01:00:00|3573.32|3564.62|3511.28|3502.58|3575.07|3566.37|3488.88|3480.18|12347
1633831200000|2021-10-10 02:00:00|3511.17|3502.47|3531.4|3522.7|3535.54|3526.84|3491.47|3482.77|11640
1633834800000|2021-10-10 03:00:00|3531.25|3522.55|3535.2|3526.5|3547|3538.3|3525.09|3516.39|10270
1633838400000|2021-10-10 04:00:00|3535.04|3526.34|3575.41|3566.71|3581.61|3572.91|3510.26|3501.56|11941
1633842000000|2021-10-10 05:00:00|3575.43|3566.73|3570.44|3561.74|3585.23|3576.53|3561.03|3552.33|11534
1633845600000|2021-10-10 06:00:00|3570.54|3561.84|3601.1|3592.4|3608.66|3599.96|3567.92|3559.22|10599
1633849200000|2021-10-10 07:00:00|3601.11|3592.41|3587|3578.3|3606.68|3597.98|3580.6|3571.9|8959
1633852800000|2021-10-10 08:00:00|3587.04|3578.34|3594.9|3586.2|3602.01|3593.31|3581.07|3572.37|10691
1633856400000|2021-10-10 09:00:00|3594.91|3586.21|3577.57|3568.87|3597.97|3589.27|3563.61|3554.91|11601
1633860000000|2021-10-10 10:00:00|3577.55|3568.85|3572.17|3563.47|3589.27|3580.57|3566.97|3558.27|10167
1633863600000|2021-10-10 11:00:00|3572.15|3563.45|3568.84|3560.14|3579.08|3570.38|3557.5|3548.8|11210
1633867200000|2021-10-10 12:00:00|3568.91|3560.21|3548.47|3539.77|3572.24|3563.54|3533.78|3525.08|11153
1633870800000|2021-10-10 13:00:00|3548.41|3539.71|3554.28|3545.58|3567.68|3558.98|3530.11|3521.41|11605
1633874400000|2021-10-10 14:00:00|3554.29|3545.59|3556.22|3547.52|3583.41|3574.71|3551.54|3542.84|10960
1633878000000|2021-10-10 15:00:00|3555.93|3547.23|3563.21|3554.51|3571.17|3562.47|3543.55|3534.85|11544
1633881600000|2021-10-10 16:00:00|3563.25|3554.55|3551.89|3543.19|3568.21|3559.51|3537.12|3528.42|11238
1633885200000|2021-10-10 17:00:00|3551.9|3543.2|3527.58|3518.88|3552.07|3543.37|3509.76|3501.06|11943
1633888800000|2021-10-10 18:00:00|3527.63|3518.93|3533.37|3524.67|3533.48|3524.78|3510.22|3501.52|11774
1633892400000|2021-10-10 19:00:00|3533.2|3524.5|3535.36|3525.16|3539.02|3529.88|3526.44|3517.74|11622
1633896000000|2021-10-10 20:00:00|3535.33|3525.13|3519.41|3509.21|3574.95|3564.75|3516.38|3506.18|12881
1633899600000|2021-10-10 21:00:00|3519.36|3509.16|3461.52|3452.82|3519.52|3509.32|3441.45|3432.75|12656
1633903200000|2021-10-10 22:00:00|3461.65|3452.95|3472.04|3463.34|3473.89|3465.19|3437.77|3429.07|13091
1633906800000|2021-10-10 23:00:00|3472.05|3463.35|3419.15|3410.45|3474.73|3466.03|3413.4|3404.7|12798
1633910400000|2021-10-11 00:00:00|3419.17|3410.47|3447.17|3438.47|3450.91|3442.21|3378.91|3370.21|12991
1633914000000|2021-10-11 01:00:00|3448.08|3439.38|3456.29|3447.59|3477.84|3469.14|3440.23|3431.53|11722
1633917600000|2021-10-11 02:00:00|3455.9|3447.2|3482.92|3474.22|3483.34|3474.64|3455.9|3447.2|8953
1633921200000|2021-10-11 03:00:00|3482.36|3473.66|3524.31|3515.61|3526.94|3518.24|3467.85|3459.15|11477
1633924800000|2021-10-11 04:00:00|3524.2|3515.5|3525.1|3516.4|3544.98|3536.28|3513.48|3504.78|11524
1633928400000|2021-10-11 05:00:00|3525.16|3516.46|3531.31|3522.61|3534.16|3525.46|3509.22|3500.52|9365
1633932000000|2021-10-11 06:00:00|3531.15|3522.45|3524.54|3515.84|3536.62|3527.92|3517.45|3508.75|8726
1633935600000|2021-10-11 07:00:00|3524.58|3515.88|3582.58|3573.88|3588.66|3579.96|3520.22|3511.52|11079
1633939200000|2021-10-11 08:00:00|3582.71|3574.01|3606.77|3598.07|3627.12|3618.42|3582.59|3573.89|11034
1633942800000|2021-10-11 09:00:00|3607.01|3598.31|3584.48|3575.78|3624.7|3616|3567.86|3559.16|11014
1633946400000|2021-10-11 10:00:00|3584.63|3575.93|3565.07|3556.37|3597.59|3588.89|3563.81|3555.11|10780
1633950000000|2021-10-11 11:00:00|3564.89|3556.19|3563.77|3555.07|3577.25|3568.55|3539.07|3530.37|11528
1633953600000|2021-10-11 12:00:00|3563.88|3555.18|3575.28|3566.58|3585.97|3577.27|3553.88|3545.18|12058
1633957200000|2021-10-11 13:00:00|3575.27|3566.57|3596.28|3587.58|3612.97|3604.27|3575.2|3566.5|12514
1633960800000|2021-10-11 14:00:00|3596.01|3587.31|3602.09|3593.39|3607.68|3598.98|3575.48|3566.78|12099
1633964400000|2021-10-11 15:00:00|3602.08|3593.38|3598.83|3590.13|3607.41|3598.71|3585.81|3577.11|10621
1633968000000|2021-10-11 16:00:00|3598.84|3590.14|3580.88|3572.18|3604.34|3595.64|3575.97|3567.27|12043
1633971600000|2021-10-11 17:00:00|3580.9|3572.2|3568.25|3559.55|3586.65|3577.95|3552.7|3544|11069
1633975200000|2021-10-11 18:00:00|3568.34|3559.64|3556.85|3548.15|3574.07|3565.37|3548.39|3539.69|11036
1633978800000|2021-10-11 19:00:00|3556.84|3548.14|3520.74|3512.04|3579.36|3570.66|3519.4|3510.7|11895
1633982400000|2021-10-11 20:00:00|3520.51|3511.81|3496.07|3487.37|3521.31|3512.61|3471.12|3462.42|12139
1633986000000|2021-10-11 21:00:00|3496.23|3487.53|3521.85|3513.15|3536.78|3528.08|3481.72|3473.02|10973
1633989600000|2021-10-11 22:00:00|3521.88|3513.18|3516.4|3507.7|3536.92|3528.22|3509.41|3500.71|11685
1633993200000|2021-10-11 23:00:00|3516.48|3507.78|3546.23|3537.53|3549.79|3541.09|3504.48|3495.78|11773
1633996800000|2021-10-12 00:00:00|3546.4|3537.7|3506.68|3497.98|3547.44|3538.74|3480.17|3471.47|12624
1634000400000|2021-10-12 01:00:00|3506.69|3497.99|3521.23|3512.53|3529.69|3520.99|3489.59|3480.89|11046
1634004000000|2021-10-12 02:00:00|3521.24|3512.54|3487.29|3478.59|3524.67|3515.97|3480.12|3471.42|12068
1634007600000|2021-10-12 03:00:00|3487.14|3478.44|3490.78|3482.08|3495.25|3486.55|3454.68|3445.98|12000
1634011200000|2021-10-12 04:00:00|3490.95|3482.25|3502.5|3493.8|3507|3498.3|3476.93|3468.23|11148
1634014800000|2021-10-12 05:00:00|3502.47|3493.77|3514.84|3506.14|3524.14|3515.44|3461.4|3452.7|11370
1634018400000|2021-10-12 06:00:00|3515.04|3506.34|3485.3|3476.6|3523.53|3514.83|3480.53|3471.83|11702
1634022000000|2021-10-12 07:00:00|3485.25|3476.55|3487.23|3478.53|3495.13|3486.43|3473.4|3464.7|11132
1634025600000|2021-10-12 08:00:00|3487.19|3478.49|3502.95|3494.25|3513.66|3504.96|3477.55|3468.85|10852
1634029200000|2021-10-12 09:00:00|3502.97|3494.27|3442.98|3434.28|3505.03|3496.33|3426.01|3417.31|11153
1634032800000|2021-10-12 10:00:00|3443.14|3434.44|3467.11|3458.41|3469.68|3460.98|3420.75|3412.05|12397
1634036400000|2021-10-12 11:00:00|3467.06|3458.36|3462.07|3453.37|3473.33|3464.63|3453.25|3444.55|10643
1634040000000|2021-10-12 12:00:00|3462.04|3453.34|3422.67|3413.97|3464.66|3455.96|3408.18|3399.48|12491
1634043600000|2021-10-12 13:00:00|3422.68|3413.98|3501.43|3492.73|3519.69|3510.99|3421.91|3413.21|13222
1634047200000|2021-10-12 14:00:00|3501.12|3492.42|3489.17|3480.47|3553.26|3544.56|3472.65|3463.95|13257
1634050800000|2021-10-12 15:00:00|3489.11|3480.41|3509.14|3500.44|3515.85|3507.15|3466.2|3457.5|12787
1634054400000|2021-10-12 16:00:00|3509.13|3500.43|3518|3509.3|3528.94|3520.24|3489.92|3481.22|12731
1634058000000|2021-10-12 17:00:00|3517.99|3509.29|3491.17|3482.47|3524.18|3515.48|3484.7|3476|12049
1634061600000|2021-10-12 18:00:00|3491.16|3482.46|3491.8|3483.1|3506.57|3497.87|3486.19|3477.49|11210
1634065200000|2021-10-12 19:00:00|3491.81|3483.11|3470.23|3461.53|3507.79|3499.09|3465.12|3456.42|10892
1634068800000|2021-10-12 20:00:00|3470.16|3461.46|3483.1|3474.4|3494.85|3486.15|3422.87|3414.17|12319
1634072400000|2021-10-12 21:00:00|3483.09|3474.39|3490.3|3481.6|3491.75|3483.05|3472.05|3463.35|10946
1634076000000|2021-10-12 22:00:00|3490.38|3481.68|3504.29|3495.59|3510.56|3501.86|3482.52|3473.82|11678
1634079600000|2021-10-12 23:00:00|3504.12|3495.42|3494.95|3486.25|3515.07|3506.37|3490.3|3481.6|10804
1634083200000|2021-10-13 00:00:00|3494.99|3486.29|3528.32|3519.62|3535.46|3526.76|3486.77|3478.07|11835
1634086800000|2021-10-13 01:00:00|3528.31|3519.61|3503.34|3494.64|3536.42|3527.72|3501.9|3493.2|9951
1634090400000|2021-10-13 02:00:00|3503.21|3494.51|3521.45|3512.75|3521.92|3513.22|3497.37|3488.67|9558
1634094000000|2021-10-13 03:00:00|3521.46|3512.76|3506.11|3497.41|3523.05|3514.35|3502.6|3493.9|10085
1634097600000|2021-10-13 04:00:00|3506.08|3497.38|3512.35|3503.65|3521.13|3512.43|3498.65|3489.95|10092
1634101200000|2021-10-13 05:00:00|3512.42|3503.72|3456.79|3448.09|3529.52|3520.82|3456.47|3447.77|12304
1634104800000|2021-10-13 06:00:00|3456.83|3448.13|3466.68|3457.98|3479.64|3470.94|3447.76|3439.06|11848
1634108400000|2021-10-13 07:00:00|3466.61|3457.91|3432.94|3424.24|3473.43|3464.73|3431.76|3423.06|12062
1634112000000|2021-10-13 08:00:00|3433.28|3424.58|3431.5|3422.8|3465.41|3456.71|3426.92|3418.22|12794
1634115600000|2021-10-13 09:00:00|3431.62|3422.92|3453.96|3445.26|3457.22|3448.52|3418.13|3409.43|11552
1634119200000|2021-10-13 10:00:00|3453.88|3445.18|3453.78|3445.08|3474.33|3465.63|3443.89|3435.19|11293
1634122800000|2021-10-13 11:00:00|3453.93|3445.23|3472.98|3464.28|3473.25|3464.55|3444.2|3435.5|11829
1634126400000|2021-10-13 12:00:00|3472.89|3464.19|3474.17|3465.47|3482.62|3473.92|3452.93|3444.23|11762
1634130000000|2021-10-13 13:00:00|3474.14|3465.44|3446.76|3438.06|3478.72|3470.02|3441.24|3432.54|11484
1634133600000|2021-10-13 14:00:00|3446.71|3438.01|3491.6|3482.9|3508.32|3499.62|3417.2|3408.5|12243
1634137200000|2021-10-13 15:00:00|3491.59|3482.89|3490.33|3481.63|3517.79|3509.09|3483.77|3475.07|11513
1634140800000|2021-10-13 16:00:00|3490.35|3481.65|3498.26|3489.56|3518.48|3509.78|3485.46|3476.76|11431
1634144400000|2021-10-13 17:00:00|3498.27|3489.57|3514.82|3506.12|3526.7|3518|3497.77|3489.07|11585
1634148000000|2021-10-13 18:00:00|3515.09|3506.39|3515.99|3507.29|3538.77|3530.07|3515.09|3506.39|11489
1634151600000|2021-10-13 19:00:00|3516.03|3507.33|3526.11|3517.41|3535.57|3526.87|3514.91|3506.21|11172
1634155200000|2021-10-13 20:00:00|3526.06|3517.36|3578.25|3569.55|3590.75|3582.05|3525.34|3516.64|12519
1634158800000|2021-10-13 21:00:00|3578.5|3569.8|3576.51|3567.81|3591.88|3583.18|3573.4|3564.7|11420
1634162400000|2021-10-13 22:00:00|3576.47|3567.77|3609.11|3600.41|3612.57|3603.87|3576.47|3567.77|12131
1634166000000|2021-10-13 23:00:00|3609.06|3600.36|3611.52|3602.82|3617.55|3608.85|3586.42|3577.72|11559
1634169600000|2021-10-14 00:00:00|3611.66|3602.96|3607.64|3598.94|3637.34|3628.64|3593.04|3584.34|12161
1634173200000|2021-10-14 01:00:00|3607.76|3599.06|3650.56|3641.86|3653.79|3645.09|3604.85|3596.15|11472
1634176800000|2021-10-14 02:00:00|3650.6|3641.9|3640.7|3632|3660.55|3651.85|3634.01|3625.31|11639
1634180400000|2021-10-14 03:00:00|3640.69|3631.99|3648.93|3640.23|3652.61|3643.91|3632.79|3624.09|10363
1634184000000|2021-10-14 04:00:00|3648.9|3640.2|3658.33|3649.63|3660.19|3651.49|3638.08|3629.38|10134
1634187600000|2021-10-14 05:00:00|3658.37|3649.67|3641.29|3632.59|3666.52|3657.82|3638.21|3629.51|10390
1634191200000|2021-10-14 06:00:00|3641.33|3632.63|3630.25|3621.55|3652.13|3643.43|3618.25|3609.55|10903
1634194800000|2021-10-14 07:00:00|3630.2|3621.5|3634.76|3626.06|3640.68|3631.98|3623.89|3615.19|10639
1634198400000|2021-10-14 08:00:00|3634.8|3626.1|3649.55|3640.85|3653.3|3644.6|3633.67|3624.97|10023
1634202000000|2021-10-14 09:00:00|3649.51|3640.81|3637.05|3628.35|3650.65|3641.95|3626.56|3617.86|10256
1634205600000|2021-10-14 10:00:00|3637.14|3628.44|3644.42|3635.72|3654.8|3646.1|3628.59|3619.89|10228
1634209200000|2021-10-14 11:00:00|3644.43|3635.73|3739.66|3730.96|3752.84|3744.14|3644.33|3635.63|12517
1634212800000|2021-10-14 12:00:00|3739.8|3731.1|3739.23|3730.53|3762.59|3753.89|3726.34|3717.64|11944
1634216400000|2021-10-14 13:00:00|3739.22|3730.52|3773.03|3764.33|3791.58|3782.88|3728.09|3719.39|11641
1634220000000|2021-10-14 14:00:00|3772.91|3764.21|3798.97|3790.27|3809.55|3800.85|3772.91|3764.21|11637
1634223600000|2021-10-14 15:00:00|3798.71|3790.01|3812.77|3804.07|3824.17|3815.47|3766.49|3757.79|12621
1634227200000|2021-10-14 16:00:00|3813.17|3804.47|3788.4|3779.7|3827.92|3819.22|3774.45|3765.75|12185
1634230800000|2021-10-14 17:00:00|3788.41|3779.71|3796.82|3788.12|3814.55|3805.85|3784.45|3775.75|11010
1634234400000|2021-10-14 18:00:00|3796.85|3788.15|3805.49|3796.79|3807.29|3798.59|3758.24|3749.54|12442
1634238000000|2021-10-14 19:00:00|3805.39|3796.69|3797.53|3788.83|3811.81|3803.11|3766.67|3757.97|11994
1634241600000|2021-10-14 20:00:00|3797.42|3788.72|3762.79|3754.09|3798.41|3789.71|3762.09|3753.39|11914
1634245200000|2021-10-14 21:00:00|3762.78|3754.08|3781.94|3773.24|3781.96|3773.26|3759.97|3751.27|9584
1634248800000|2021-10-14 22:00:00|3781.98|3773.28|3787.16|3778.46|3793.7|3785|3766.95|3758.25|10578
1634252400000|2021-10-14 23:00:00|3787.17|3778.47|3795.38|3786.68|3799.78|3791.08|3769.74|3761.04|11423
1634256000000|2021-10-15 00:00:00|3795.55|3786.85|3770.46|3761.76|3802.27|3793.57|3760.06|3751.36|12120
1634259600000|2021-10-15 01:00:00|3770.53|3761.83|3754.03|3745.33|3778.27|3769.57|3739.41|3730.71|11692
1634263200000|2021-10-15 02:00:00|3754.05|3745.35|3835.36|3826.66|3844|3835.3|3742.33|3733.63|12451
1634266800000|2021-10-15 03:00:00|3835.17|3826.47|3825.4|3816.7|3843.63|3834.93|3820.27|3811.57|11577
1634270400000|2021-10-15 04:00:00|3825.47|3816.77|3827.33|3818.63|3829.11|3820.41|3802.97|3794.27|11742
1634274000000|2021-10-15 05:00:00|3827.47|3818.77|3854.8|3846.1|3863.59|3854.89|3823.29|3814.59|12479
1634277600000|2021-10-15 06:00:00|3854.86|3846.16|3831.55|3822.85|3857.34|3848.64|3824.26|3815.56|11941
1634281200000|2021-10-15 07:00:00|3831.51|3822.81|3810.03|3801.33|3831.64|3822.94|3809.52|3800.82|11248
1634284800000|2021-10-15 08:00:00|3810.23|3801.53|3769.21|3760.51|3813.97|3805.27|3756.16|3747.46|12542
1634288400000|2021-10-15 09:00:00|3769.12|3760.42|3786.07|3777.37|3786.93|3778.23|3750.06|3741.36|11238
1634292000000|2021-10-15 10:00:00|3786.13|3777.43|3787.32|3778.62|3787.63|3778.93|3758.63|3749.93|10403
1634295600000|2021-10-15 11:00:00|3787.35|3778.65|3783.81|3775.11|3796.36|3787.66|3782.06|3773.36|10131
1634299200000|2021-10-15 12:00:00|3783.74|3775.04|3774.21|3765.51|3797.94|3789.24|3773.16|3764.46|10483
1634302800000|2021-10-15 13:00:00|3774.43|3765.73|3819.02|3810.32|3837.68|3828.98|3770.51|3761.81|11496
1634306400000|2021-10-15 14:00:00|3819.17|3810.47|3814.53|3805.83|3830.6|3821.9|3799.2|3790.5|12124
1634310000000|2021-10-15 15:00:00|3814.56|3805.86|3795.15|3786.45|3816.48|3807.78|3789.22|3780.52|12188
1634313600000|2021-10-15 16:00:00|3795.13|3786.43|3866.82|3858.12|3867.98|3859.28|3793.94|3785.24|12424
1634317200000|2021-10-15 17:00:00|3866.79|3858.09|3860.35|3851.65|3872.89|3864.19|3847.98|3839.28|12501
1634320800000|2021-10-15 18:00:00|3860.19|3851.49|3882.93|3874.23|3895.53|3886.83|3860.19|3851.49|11477
1634324400000|2021-10-15 19:00:00|3883.06|3874.36|3852.9|3844.2|3886.23|3877.53|3840.37|3831.67|10187
1634328000000|2021-10-15 20:00:00|3852.85|3844.15|3883.13|3874.43|3909.02|3900.32|3841.78|3833.08|11693
1634367600000|2021-10-16 07:00:00|3852.47|3843.77|3856.42|3847.72|3856.44|3847.74|3838.52|3829.82|8608
1634371200000|2021-10-16 08:00:00|3856.44|3847.74|3943.22|3934.52|3945.9|3937.2|3853.85|3845.15|11366
1634374800000|2021-10-16 09:00:00|3943.27|3934.57|3937.94|3929.24|3950.94|3942.24|3918.12|3909.42|10825
1634378400000|2021-10-16 10:00:00|3937.96|3929.26|3941.86|3933.16|3949.21|3940.51|3932.41|3923.71|9680
1634382000000|2021-10-16 11:00:00|3941.87|3933.17|3960.33|3951.63|3968.51|3959.81|3929.91|3921.21|9598
1634385600000|2021-10-16 12:00:00|3960.28|3951.58|3901.62|3892.92|3974.17|3965.47|3886.95|3878.25|11779
1634389200000|2021-10-16 13:00:00|3901.63|3892.93|3922.54|3913.84|3922.56|3913.86|3890.91|3882.21|11365
1634392800000|2021-10-16 14:00:00|3922.5|3913.8|3903.36|3894.66|3925.88|3917.18|3899.42|3890.72|10696
1634396400000|2021-10-16 15:00:00|3903.37|3894.67|3911.79|3903.09|3923.2|3914.5|3889.68|3880.98|11032
1634400000000|2021-10-16 16:00:00|3911.83|3903.13|3899.77|3891.07|3917.5|3908.8|3891.04|3882.34|10613
1634403600000|2021-10-16 17:00:00|3899.78|3891.08|3873.38|3864.68|3899.79|3891.09|3842.89|3834.19|11374
1634407200000|2021-10-16 18:00:00|3873.36|3864.66|3872.28|3863.58|3885.32|3876.62|3859.7|3851|10247
1634410800000|2021-10-16 19:00:00|3872.31|3863.61|3843.94|3835.24|3873.7|3865|3843.78|3835.08|10047
1634414400000|2021-10-16 20:00:00|3844.09|3835.39|3836.4|3827.7|3848.18|3839.48|3811.01|3802.31|10656
1634418000000|2021-10-16 21:00:00|3836.42|3827.72|3818.94|3810.24|3846.03|3837.33|3818.01|3809.31|9385
1634421600000|2021-10-16 22:00:00|3818.95|3810.25|3829.83|3821.13|3835.52|3826.82|3808.89|3800.19|10693
1634425200000|2021-10-16 23:00:00|3829.82|3821.12|3833.22|3824.52|3856.4|3847.7|3821.39|3812.69|9985
1634428800000|2021-10-17 00:00:00|3833.24|3824.54|3844.68|3835.98|3847.04|3838.34|3810.82|3802.12|11524
1634432400000|2021-10-17 01:00:00|3844.64|3835.94|3853.27|3844.57|3869.08|3860.38|3840.3|3831.6|10568
1634436000000|2021-10-17 02:00:00|3853.28|3844.58|3854.33|3845.63|3863.32|3854.62|3845|3836.3|8733
1634439600000|2021-10-17 03:00:00|3854.24|3845.54|3882.66|3873.96|3891.81|3883.11|3851.59|3842.89|10016
1634443200000|2021-10-17 04:00:00|3882.67|3873.97|3878.54|3869.84|3910.59|3901.89|3875.43|3866.73|9821
1634446800000|2021-10-17 05:00:00|3879.05|3870.35|3860.57|3851.87|3888.45|3879.75|3859|3850.3|8635
1634450400000|2021-10-17 06:00:00|3860.6|3851.9|3878.82|3870.12|3887.14|3878.44|3858.71|3850.01|8268
1634454000000|2021-10-17 07:00:00|3878.83|3870.13|3882.63|3873.93|3923.47|3914.77|3876.09|3867.39|10497
1634457600000|2021-10-17 08:00:00|3882.54|3873.84|3892.78|3884.08|3907.7|3899|3882.01|3873.31|9387
1634461200000|2021-10-17 09:00:00|3892.76|3884.06|3898.34|3889.64|3914.57|3905.87|3886.88|3878.18|9812
1634464800000|2021-10-17 10:00:00|3898.35|3889.65|3889.67|3880.97|3904.26|3895.56|3880.26|3871.56|10564
1634468400000|2021-10-17 11:00:00|3889.72|3881.02|3863.95|3855.25|3899.44|3890.74|3862.55|3853.85|10598
1634472000000|2021-10-17 12:00:00|3863.88|3855.18|3857.52|3848.82|3869.06|3860.36|3840.27|3831.57|10593
1634475600000|2021-10-17 13:00:00|3857.4|3848.7|3864.47|3855.77|3878.11|3869.41|3849.93|3841.23|10673
1634479200000|2021-10-17 14:00:00|3864.49|3855.79|3859.37|3850.67|3866.37|3857.67|3846.89|3838.19|9855
1634482800000|2021-10-17 15:00:00|3859.36|3850.66|3792.23|3783.53|3862.38|3853.68|3775.45|3766.75|12082
1634486400000|2021-10-17 16:00:00|3792.56|3783.86|3815.68|3806.98|3817.96|3809.26|3785.88|3777.18|11415
1634490000000|2021-10-17 17:00:00|3815.65|3806.95|3808.85|3800.15|3817.14|3808.44|3794.66|3785.96|10047
1634493600000|2021-10-17 18:00:00|3808.74|3800.04|3815.04|3806.34|3818.22|3809.52|3804.15|3795.45|8474
1634497200000|2021-10-17 19:00:00|3815.06|3806.36|3770.73|3760.53|3815.7|3807|3760.53|3750.33|11372
1634500800000|2021-10-17 20:00:00|3770.75|3760.55|3703.18|3692.98|3770.75|3760.55|3651.55|3641.35|13379
1634504400000|2021-10-17 21:00:00|3703.19|3692.99|3769.24|3760.54|3770.18|3761.48|3694.52|3684.32|11431
1634508000000|2021-10-17 22:00:00|3769.11|3760.41|3832.19|3823.49|3834.27|3825.57|3767.74|3759.04|12705
1634511600000|2021-10-17 23:00:00|3831.97|3823.27|3851.58|3842.88|3866.29|3857.59|3820.57|3811.87|11850
1634515200000|2021-10-18 00:00:00|3851.34|3842.64|3880.4|3871.7|3892.18|3883.48|3846.42|3837.72|12179
1634518800000|2021-10-18 01:00:00|3880.32|3871.62|3879.87|3871.17|3897.64|3888.94|3864.49|3855.79|10338
1634522400000|2021-10-18 02:00:00|3879.84|3871.14|3866.24|3857.54|3887.74|3879.04|3864.66|3855.96|10946
1634526000000|2021-10-18 03:00:00|3866.13|3857.43|3856.77|3848.07|3875.9|3867.2|3836.65|3827.95|10781
1634529600000|2021-10-18 04:00:00|3856.81|3848.11|3869.28|3860.58|3869.73|3861.03|3846.85|3838.15|10561
1634533200000|2021-10-18 05:00:00|3869.13|3860.43|3879.17|3870.47|3881.62|3872.92|3859.36|3850.66|10256
1634536800000|2021-10-18 06:00:00|3879.26|3870.56|3866.35|3857.65|3889.98|3881.28|3860.86|3852.16|10141
1634540400000|2021-10-18 07:00:00|3865.87|3857.17|3842.05|3833.35|3880.25|3871.55|3838.69|3829.99|10639
1634544000000|2021-10-18 08:00:00|3842.07|3833.37|3826.52|3817.82|3864.54|3855.84|3818.62|3809.92|12131
1634547600000|2021-10-18 09:00:00|3826.54|3817.84|3802.73|3794.03|3845.7|3837|3770.49|3761.79|12150
1634551200000|2021-10-18 10:00:00|3802.55|3793.85|3790.83|3782.13|3802.55|3793.85|3755.59|3746.89|12257
1634554800000|2021-10-18 11:00:00|3790.98|3782.28|3748.57|3739.87|3799.96|3791.26|3711.2|3702.5|12631
1634558400000|2021-10-18 12:00:00|3748.92|3740.22|3732.89|3724.19|3762.39|3753.69|3709.71|3701.01|12696
1634562000000|2021-10-18 13:00:00|3733|3724.3|3806.97|3798.27|3809.35|3800.65|3681.88|3673.18|12727
1634565600000|2021-10-18 14:00:00|3807.17|3798.47|3790.81|3782.11|3825.65|3816.95|3771.25|3762.55|10421
1634569200000|2021-10-18 15:00:00|3790.8|3782.1|3764.39|3755.69|3792.38|3783.68|3737.74|3729.04|11891
1634572800000|2021-10-18 16:00:00|3764.26|3755.56|3733.87|3725.17|3783.3|3774.6|3717.79|3709.09|12401
1634576400000|2021-10-18 17:00:00|3733.88|3725.18|3733.78|3725.08|3755.22|3746.52|3731.17|3722.47|11582
1634580000000|2021-10-18 18:00:00|3733.68|3724.98|3733.61|3724.91|3750.37|3741.67|3724.48|3715.78|10778
1634583600000|2021-10-18 19:00:00|3733.66|3724.96|3751.51|3742.81|3753.88|3745.18|3699.42|3690.72|11451
1634587200000|2021-10-18 20:00:00|3751.5|3742.8|3737.76|3729.06|3769.67|3760.97|3734.41|3725.71|11433
1634590800000|2021-10-18 21:00:00|3738.01|3729.31|3749.19|3740.49|3763.68|3754.98|3726.97|3718.27|10793
1634594400000|2021-10-18 22:00:00|3749.21|3740.51|3751.72|3743.02|3754.61|3745.91|3719.86|3711.16|11519
1634598000000|2021-10-18 23:00:00|3751.75|3743.05|3750.1|3741.4|3760.47|3751.77|3739.75|3731.05|11501
1634601600000|2021-10-19 00:00:00|3750.02|3741.32|3754.49|3745.79|3778.03|3769.33|3736.97|3728.27|12003
1634605200000|2021-10-19 01:00:00|3754.45|3745.75|3790.8|3782.1|3810.48|3801.78|3754.45|3745.75|11406
1634608800000|2021-10-19 02:00:00|3790.81|3782.11|3791.61|3782.91|3805.62|3796.92|3783.52|3774.82|10440
1634612400000|2021-10-19 03:00:00|3791.64|3782.94|3828.34|3819.64|3836.91|3828.21|3784.84|3776.14|12063
1634616000000|2021-10-19 04:00:00|3828.05|3819.35|3821.65|3812.95|3848.54|3839.84|3820.22|3811.52|11104
1634619600000|2021-10-19 05:00:00|3821.62|3812.92|3824.39|3815.69|3836|3827.3|3815.15|3806.45|10991
1634623200000|2021-10-19 06:00:00|3824.28|3815.58|3791.15|3782.45|3833.45|3824.75|3782.95|3774.25|11245
1634626800000|2021-10-19 07:00:00|3791.13|3782.43|3813.68|3804.98|3815.45|3806.75|3775.07|3766.37|10593
1634630400000|2021-10-19 08:00:00|3813.7|3805|3814.2|3805.5|3814.38|3805.68|3776.3|3767.6|11722
1634634000000|2021-10-19 09:00:00|3814.32|3805.62|3797.01|3788.31|3821.69|3812.99|3786.32|3777.62|10954
1634637600000|2021-10-19 10:00:00|3796.99|3788.29|3795.05|3786.35|3808.77|3800.07|3787.33|3778.63|10619
1634641200000|2021-10-19 11:00:00|3795.01|3786.31|3802.62|3793.92|3823.16|3814.46|3788|3779.3|11166
1634644800000|2021-10-19 12:00:00|3802.59|3793.89|3805.78|3797.08|3821.92|3813.22|3792.09|3783.39|11662
1634648400000|2021-10-19 13:00:00|3805.73|3797.03|3814.5|3805.8|3865.22|3856.52|3793.69|3784.99|13018
1634652000000|2021-10-19 14:00:00|3814.97|3806.27|3806.62|3797.92|3823.88|3815.18|3749.45|3740.75|13042
1634655600000|2021-10-19 15:00:00|3806.79|3798.09|3779.93|3771.23|3818.41|3809.71|3779.92|3771.22|11856
1634659200000|2021-10-19 16:00:00|3780.08|3771.38|3809.9|3801.2|3810.26|3801.56|3780.08|3771.38|9835
1634662800000|2021-10-19 17:00:00|3809.96|3801.26|3816.93|3808.23|3825.78|3817.08|3807.9|3799.2|9473
1634666400000|2021-10-19 18:00:00|3816.94|3808.24|3810.99|3802.29|3819.55|3810.85|3801.37|3792.67|8964
1634670000000|2021-10-19 19:00:00|3811.09|3802.39|3821.76|3813.06|3842.06|3833.36|3811.09|3802.39|9362
1634673600000|2021-10-19 20:00:00|3821.49|3812.79|3810.63|3801.93|3830.64|3821.94|3808.25|3799.55|6806
1634677200000|2021-10-19 21:00:00|3810.62|3801.92|3817.29|3808.59|3825.31|3816.61|3805.33|3796.63|7002
1634680800000|2021-10-19 22:00:00|3817.27|3808.57|3882.64|3873.94|3884.16|3875.46|3815.83|3807.13|9672
1634684400000|2021-10-19 23:00:00|3882.77|3874.07|3881.69|3872.99|3891.52|3882.82|3867.92|3859.22|8688
1634688000000|2021-10-20 00:00:00|3881.7|3873|3875.34|3866.64|3905.38|3896.68|3860.85|3852.15|7800
1634691600000|2021-10-20 01:00:00|3875.32|3866.62|3862.87|3854.17|3890.65|3881.95|3858.02|3849.32|8238
1634695200000|2021-10-20 02:00:00|3862.89|3854.19|3852.13|3843.43|3868.94|3860.24|3848.35|3839.65|7289
1634698800000|2021-10-20 03:00:00|3852.15|3843.45|3849.22|3840.52|3867.81|3859.11|3847.35|3838.65|6533
1634702400000|2021-10-20 04:00:00|3849.4|3840.7|3862.13|3853.43|3863.43|3854.73|3844.31|3835.61|5399
1634706000000|2021-10-20 05:00:00|3862.21|3853.51|3846.48|3837.78|3865.76|3857.06|3833.24|3824.54|6751
1634709600000|2021-10-20 06:00:00|3846.47|3837.77|3842.41|3833.71|3858.4|3849.7|3834.61|3825.91|6670
1634713200000|2021-10-20 07:00:00|3842.43|3833.73|3863.42|3854.72|3864.24|3855.54|3839.89|3831.19|5532
1634716800000|2021-10-20 08:00:00|3863.38|3854.68|3855.51|3846.81|3877.29|3868.59|3853.65|3844.95|3762
1634720400000|2021-10-20 09:00:00|3856.2|3847.5|3873.48|3864.78|3876.88|3868.18|3850.44|3841.74|6977
1634724000000|2021-10-20 10:00:00|3873.5|3864.8|3858.11|3849.41|3874.61|3865.91|3855.51|3846.81|6822
1634727600000|2021-10-20 11:00:00|3858.13|3849.43|3866.45|3857.75|3872.54|3863.84|3853.15|3844.45|6157
1634731200000|2021-10-20 12:00:00|3866.16|3857.46|3938.01|3929.31|3951.26|3942.56|3864.4|3855.7|8693
1634734800000|2021-10-20 13:00:00|3938.23|3929.53|4004.35|3995.65|4006.52|3997.82|3934.16|3925.46|8979
1634738400000|2021-10-20 14:00:00|4007.79|3999.09|4052.59|4043.89|4083.17|4074.47|3996.72|3988.02|10775
1634742000000|2021-10-20 15:00:00|4053.16|4044.46|4084.66|4075.96|4084.66|4075.96|4017.55|4008.85|9375
1634745600000|2021-10-20 16:00:00|4084.58|4075.88|4082.48|4073.78|4115.91|4107.21|4060.8|4052.1|9894
1634749200000|2021-10-20 17:00:00|4082.54|4073.84|4081.16|4072.46|4087.3|4078.6|4058.83|4050.13|8554
1634752800000|2021-10-20 18:00:00|4080.9|4072.2|4126.85|4118.15|4134.93|4126.23|4078.5|4069.8|7970
1634756400000|2021-10-20 19:00:00|4126.84|4118.14|4106.32|4097.62|4141.78|4133.08|4100.99|4092.29|8154
1634760000000|2021-10-20 20:00:00|4106.58|4097.88|4113.09|4104.39|4118.99|4110.29|4074.32|4065.62|9136
1634763600000|2021-10-20 21:00:00|4113.33|4104.63|4121.58|4112.88|4146.46|4137.76|4108.25|4099.55|7668
1634767200000|2021-10-20 22:00:00|4121.47|4112.77|4131.18|4122.48|4141.87|4133.17|4099.08|4090.38|9383
1634770800000|2021-10-20 23:00:00|4131.16|4122.46|4166.65|4157.95|4172.7|4164|4130.37|4121.67|9001
1634774400000|2021-10-21 00:00:00|4166.52|4157.82|4194.33|4185.63|4211.83|4203.13|4141.92|4133.22|9279
1634778000000|2021-10-21 01:00:00|4194.34|4185.64|4202.08|4193.38|4245.83|4237.13|4177.92|4169.22|10546
1634781600000|2021-10-21 02:00:00|4202.16|4193.46|4199.6|4190.9|4220.33|4211.63|4152.99|4144.29|11387
1634785200000|2021-10-21 03:00:00|4199.57|4190.87|4191.41|4182.71|4199.75|4191.05|4151.25|4142.55|10121
1634788800000|2021-10-21 04:00:00|4191.39|4182.69|4174.38|4165.68|4200.35|4191.65|4155.46|4146.76|7302
1634792400000|2021-10-21 05:00:00|4174.41|4165.71|4181.09|4172.39|4191.84|4183.14|4161.97|4153.27|7697
1634796000000|2021-10-21 06:00:00|4181.22|4172.52|4161.31|4152.61|4189.06|4180.36|4126.72|4118.02|9467
1634799600000|2021-10-21 07:00:00|4161.32|4152.62|4168.22|4159.52|4176.08|4167.38|4144.57|4135.87|9053
1634803200000|2021-10-21 08:00:00|4168.37|4159.67|4200.95|4192.25|4207.79|4199.09|4164.21|4155.51|8867
1634806800000|2021-10-21 09:00:00|4200.97|4192.27|4302.51|4293.81|4304.2|4295.5|4200.08|4191.38|10160
1634810400000|2021-10-21 10:00:00|4302.5|4293.8|4311.34|4302.64|4324.18|4315.48|4271.98|4263.28|10125
1634814000000|2021-10-21 11:00:00|4311.44|4302.74|4217.32|4208.62|4374.41|4365.71|4156.47|4116.47|11796
1634817600000|2021-10-21 12:00:00|4216.79|4208.09|4229.12|4220.42|4236.18|4227.48|4150.93|4142.23|11466
1634821200000|2021-10-21 13:00:00|4229.11|4220.41|4219.94|4211.24|4278.59|4269.89|4215.09|4206.39|10968
1634824800000|2021-10-21 14:00:00|4219.95|4211.25|4118.6|4109.9|4233.01|4224.31|4082.21|4073.51|12055
1634828400000|2021-10-21 15:00:00|4118.53|4109.83|4094.49|4085.79|4137.66|4128.96|4018.22|4009.52|12430
1634832000000|2021-10-21 16:00:00|4094.53|4085.83|4062.64|4053.94|4140.33|4131.63|4060.18|4051.48|11213
1634835600000|2021-10-21 17:00:00|4062.58|4053.88|4049.34|4040.64|4121.58|4112.88|4047.25|4038.55|10340
1634839200000|2021-10-21 18:00:00|4049.69|4040.99|4067.51|4058.81|4113.23|4104.53|4049.23|4040.53|9672
1634842800000|2021-10-21 19:00:00|4068.19|4059.49|4085.2|4076.5|4121.48|4112.78|4065.63|4056.93|9949
1634846400000|2021-10-21 20:00:00|4085.16|4076.46|4094.42|4085.72|4107.1|4098.4|4063.48|4054.78|10891
1634850000000|2021-10-21 21:00:00|4094.44|4085.74|4096.68|4087.98|4122.57|4113.87|4073.07|4064.37|8010
1634853600000|2021-10-21 22:00:00|4096.75|4088.05|4074.31|4065.61|4114.03|4105.33|4067.6|4058.9|9715
1634857200000|2021-10-21 23:00:00|4074.27|4065.57|4058.04|4049.34|4092.23|4083.53|4046.95|4038.25|10793
1634860800000|2021-10-22 00:00:00|4058.06|4049.36|4121.5|4112.8|4127.29|4118.59|4057.64|4048.94|9906
1634864400000|2021-10-22 01:00:00|4121.59|4112.89|4108.69|4099.99|4149.46|4140.76|4104.55|4095.85|7384
1634868000000|2021-10-22 02:00:00|4108.75|4100.05|4116.06|4107.36|4133.57|4124.87|4103.33|4094.63|7456
1634871600000|2021-10-22 03:00:00|4116.08|4107.38|4160.97|4152.27|4166.42|4157.72|4115.84|4107.14|6983
1634875200000|2021-10-22 04:00:00|4161.02|4152.32|4153.67|4144.97|4172.42|4163.72|4143.78|4135.08|6252
1634878800000|2021-10-22 05:00:00|4153.7|4145|4137.42|4128.72|4160.15|4151.45|4125.89|4117.19|7145
1634882400000|2021-10-22 06:00:00|4137.43|4128.73|4122.93|4114.23|4155.72|4147.02|4109.84|4101.14|8403
1634886000000|2021-10-22 07:00:00|4123.21|4114.51|4146.59|4137.89|4149.63|4140.93|4116.76|4108.06|8161
1634889600000|2021-10-22 08:00:00|4147.23|4138.53|4149.93|4141.23|4160.7|4152|4137.26|4128.56|7309
1634893200000|2021-10-22 09:00:00|4150.19|4141.49|4126.71|4118.01|4156.92|4148.22|4117.4|4108.7|7448
1634896800000|2021-10-22 10:00:00|4126.65|4117.95|4116.05|4107.35|4130.49|4121.79|4093.57|4084.87|8573
1634900400000|2021-10-22 11:00:00|4116.04|4107.34|4130.21|4121.51|4139.7|4131|4108.87|4100.17|7083
1634904000000|2021-10-22 12:00:00|4129.82|4121.12|4143.48|4134.78|4146.02|4137.32|4113.9|4105.2|8287
1634907600000|2021-10-22 13:00:00|4143.49|4134.79|4069.21|4060.51|4149.6|4140.9|4064.87|4056.17|9519
1634911200000|2021-10-22 14:00:00|4069.28|4060.58|4029.82|4021.12|4071.6|4062.9|3987.37|3978.67|12237
1634914800000|2021-10-22 15:00:00|4029.33|4020.63|3970.29|3961.59|4043.29|4034.59|3967.42|3958.72|11504
1634918400000|2021-10-22 16:00:00|3969.89|3961.19|3976.46|3967.76|3989.36|3980.66|3897.23|3888.53|11532
1634922000000|2021-10-22 17:00:00|3976.48|3967.78|3940.73|3932.03|3981.46|3972.76|3938.63|3929.93|9933
1634925600000|2021-10-22 18:00:00|3940.7|3932|3963.31|3954.61|3979.28|3970.58|3920.26|3911.56|9926
1634929200000|2021-10-22 19:00:00|3963.33|3954.63|3987.31|3978.61|3988.78|3980.08|3944.34|3935.64|9250
1634932800000|2021-10-22 20:00:00|3987.32|3978.62|3981.8|3973.1|4002.4|3993.7|3976.34|3967.64|7713
1634972400000|2021-10-23 07:00:00|3981.44|3972.74|4018.36|4009.66|4029.56|4020.86|3981.44|3972.74|5967
1634976000000|2021-10-23 08:00:00|4017.84|4009.14|4026.59|4017.89|4031.99|4023.29|4015.43|4006.73|5346
1634979600000|2021-10-23 09:00:00|4026.64|4017.94|4002.44|3993.74|4033.8|4025.1|3976.93|3968.23|8928
1634983200000|2021-10-23 10:00:00|4002.42|3993.72|3959.98|3951.28|4008.57|3999.87|3958.56|3949.86|8239
1634986800000|2021-10-23 11:00:00|3960.06|3951.36|4043|4034.3|4049.38|4040.68|3942.61|3933.91|11277
1634990400000|2021-10-23 12:00:00|4043.04|4034.34|4044.2|4035.5|4058.86|4050.16|4036.42|4027.72|8121
1634994000000|2021-10-23 13:00:00|4044.19|4035.49|4032.86|4024.16|4049.93|4041.23|4024.21|4015.51|8453
1634997600000|2021-10-23 14:00:00|4032.84|4024.14|4031.17|4022.47|4044.85|4036.15|4022.75|4014.05|7875
1635001200000|2021-10-23 15:00:00|4031.02|4022.32|4088.86|4080.16|4100.09|4091.39|4029.91|4021.21|10078
1635004800000|2021-10-23 16:00:00|4089.47|4080.77|4090.36|4081.66|4131.45|4122.75|4071.6|4062.9|10398
1635008400000|2021-10-23 17:00:00|4090.33|4081.63|4110.67|4101.97|4113.19|4104.49|4085.41|4076.71|7304
1635012000000|2021-10-23 18:00:00|4110.69|4101.99|4117.3|4108.6|4122.52|4113.82|4102.29|4093.59|6339
1635015600000|2021-10-23 19:00:00|4117.34|4108.64|4088.86|4080.16|4118.68|4109.98|4086.43|4077.73|7428
1635019200000|2021-10-23 20:00:00|4088.88|4080.18|4093.18|4084.48|4094.51|4085.81|4074.42|4065.72|7771
1635022800000|2021-10-23 21:00:00|4093.12|4084.42|4094.91|4086.21|4117.08|4108.38|4087.79|4079.09|6019
1635026400000|2021-10-23 22:00:00|4095.13|4086.43|4121.52|4112.82|4134.12|4125.42|4091.41|4082.71|7601
1635030000000|2021-10-23 23:00:00|4121.54|4112.84|4172.22|4163.52|4175.67|4166.97|4117.66|4108.96|8592
1635033600000|2021-10-24 00:00:00|4172.29|4163.59|4145.39|4136.69|4188.68|4179.98|4139.49|4130.79|8776
1635037200000|2021-10-24 01:00:00|4145.36|4136.66|4135.22|4126.52|4149.27|4140.57|4121.16|4112.46|6952
1635040800000|2021-10-24 02:00:00|4135.21|4126.51|4145.12|4136.42|4148.37|4139.67|4121.52|4112.82|7634
1635044400000|2021-10-24 03:00:00|4144.99|4136.29|4137.54|4128.84|4150.77|4142.07|4133.86|4125.16|6627
1635048000000|2021-10-24 04:00:00|4137.55|4128.85|4111.8|4103.1|4140.89|4132.19|4105.79|4097.09|6999
1635051600000|2021-10-24 05:00:00|4111.78|4103.08|4115.06|4106.36|4127.85|4119.15|4105.36|4096.66|5617
1635055200000|2021-10-24 06:00:00|4115.19|4106.49|4093.84|4085.14|4126.66|4117.96|4085.2|4076.5|8056
1635058800000|2021-10-24 07:00:00|4093.85|4085.15|4100.53|4091.83|4110.23|4101.53|4081.09|4072.39|7013
1635062400000|2021-10-24 08:00:00|4099.11|4090.41|4076.86|4068.16|4103.12|4094.42|4076.75|4068.05|7619
1635066000000|2021-10-24 09:00:00|4076.9|4068.2|4096.77|4088.07|4125.91|4117.21|4065.49|4056.79|8873
1635069600000|2021-10-24 10:00:00|4096.78|4088.08|4094.97|4086.27|4112.39|4103.69|4088.97|4080.27|8209
1635073200000|2021-10-24 11:00:00|4094.93|4086.23|4032.3|4023.6|4097.64|4088.94|4029.25|4020.55|9929
1635076800000|2021-10-24 12:00:00|4032.31|4023.61|4043.5|4034.8|4062.67|4053.97|4008.88|4000.18|11869
1635080400000|2021-10-24 13:00:00|4043.35|4034.65|4051.3|4042.6|4077.53|4068.83|4031.71|4023.01|9523
1635084000000|2021-10-24 14:00:00|4051.28|4042.58|4025.85|4017.15|4062.55|4053.85|4022.84|4014.14|9321
1635087600000|2021-10-24 15:00:00|4025.93|4017.23|4004.84|3996.14|4041.75|4033.05|3989.85|3981.15|11799
1635091200000|2021-10-24 16:00:00|4004.83|3996.13|4033.81|4025.11|4036.27|4027.57|3977.69|3968.99|10924
1635094800000|2021-10-24 17:00:00|4033.82|4025.12|4027.98|4019.28|4040.19|4031.49|4019.46|4010.76|7794
1635098400000|2021-10-24 18:00:00|4027.99|4019.29|4000.43|3991.73|4027.99|4019.29|3967.2|3958.5|9596
1635102000000|2021-10-24 19:00:00|4000.46|3991.76|4048.96|4038.76|4052.96|4042.76|3996.85|3988.15|8497
1635105600000|2021-10-24 20:00:00|4048.94|4038.74|4070.54|4060.34|4070.54|4060.34|4042.91|4032.71|8210
1635109200000|2021-10-24 21:00:00|4070.87|4060.67|4083.55|4074.85|4103.14|4094.44|4070.21|4060.01|7819
1635112800000|2021-10-24 22:00:00|4083.2|4074.5|4078.43|4069.73|4097.2|4088.5|4064.86|4056.16|8228
1635116400000|2021-10-24 23:00:00|4078.69|4069.99|4086.7|4078|4092.03|4083.33|4066.53|4057.83|8796
1635120000000|2021-10-25 00:00:00|4087.07|4078.37|4135.8|4127.1|4136.72|4128.02|4073.54|4064.84|10575
1635123600000|2021-10-25 01:00:00|4135.83|4127.13|4123.19|4114.49|4148.19|4139.49|4119.32|4110.62|8938
1635127200000|2021-10-25 02:00:00|4123.22|4114.52|4136.95|4128.25|4137.17|4128.47|4112.36|4103.66|8104
1635130800000|2021-10-25 03:00:00|4137.01|4128.31|4141.02|4132.32|4146.03|4137.33|4129.49|4120.79|8223
1635134400000|2021-10-25 04:00:00|4141.05|4132.35|4152.61|4143.91|4157.82|4149.12|4137.43|4128.73|7107
1635138000000|2021-10-25 05:00:00|4152.89|4144.19|4128.7|4120|4153.59|4144.89|4122|4113.3|8089
1635141600000|2021-10-25 06:00:00|4128.93|4120.23|4128.43|4119.73|4137.36|4128.66|4119.75|4111.05|6908
1635145200000|2021-10-25 07:00:00|4128.45|4119.75|4154.16|4145.46|4181.07|4172.37|4118.28|4109.58|8640
1635148800000|2021-10-25 08:00:00|4153.89|4145.19|4128.31|4119.61|4165.71|4157.01|4125.07|4116.37|9637
1635152400000|2021-10-25 09:00:00|4128.16|4119.46|4139.51|4130.81|4149.15|4140.45|4125.62|4116.92|8092
1635156000000|2021-10-25 10:00:00|4139.36|4130.66|4133.95|4125.25|4149.59|4140.89|4111.14|4102.44|8434
1635159600000|2021-10-25 11:00:00|4134.12|4125.42|4131.46|4122.76|4152.01|4143.31|4120.35|4111.65|8142
1635163200000|2021-10-25 12:00:00|4131.51|4122.81|4125.47|4116.77|4141.26|4132.56|4120.28|4111.58|7298
1635166800000|2021-10-25 13:00:00|4125.77|4117.07|4163.71|4155.01|4164.29|4155.59|4112.65|4103.95|8852
1635170400000|2021-10-25 14:00:00|4163.69|4154.99|4155.4|4146.7|4174.89|4166.19|4138.74|4130.04|9019
1635174000000|2021-10-25 15:00:00|4155.7|4147|4215.24|4206.54|4217.46|4208.76|4138.87|4130.17|9102
1635177600000|2021-10-25 16:00:00|4215.59|4206.89|4233.33|4224.63|4237.11|4228.41|4201.33|4192.63|9587
1635181200000|2021-10-25 17:00:00|4233.72|4225.02|4189.27|4180.57|4239.74|4231.04|4184.33|4175.63|9406
1635184800000|2021-10-25 18:00:00|4189.11|4180.41|4214.78|4206.08|4217.55|4208.85|4175.5|4166.8|7646
1635188400000|2021-10-25 19:00:00|4214.83|4206.13|4187.79|4179.09|4215.5|4206.8|4180.93|4172.23|6120
1635192000000|2021-10-25 20:00:00|4187.97|4179.27|4184.91|4176.21|4205.31|4196.61|4180.78|4172.08|6266
1635195600000|2021-10-25 21:00:00|4184.86|4176.16|4194.77|4186.07|4210|4201.3|4183.24|4174.54|6369
1635199200000|2021-10-25 22:00:00|4194.78|4186.08|4224.4|4215.7|4228.38|4219.68|4185.74|4177.04|7257
1635202800000|2021-10-25 23:00:00|4224.8|4216.1|4224.57|4215.87|4228.25|4219.55|4210.84|4202.14|7780
1635206400000|2021-10-26 00:00:00|4224.69|4215.99|4243.7|4235|4261.33|4252.63|4209.51|4200.81|8665
1635210000000|2021-10-26 01:00:00|4243.73|4235.03|4222.88|4214.18|4243.76|4235.06|4221.35|4212.65|8718
1635213600000|2021-10-26 02:00:00|4222.86|4214.16|4237.16|4228.46|4251.63|4242.93|4222.47|4213.77|7992
1635217200000|2021-10-26 03:00:00|4237.12|4228.42|4229.2|4220.5|4244.49|4235.79|4226.22|4217.52|7298
1635220800000|2021-10-26 04:00:00|4229.17|4220.47|4211.25|4202.55|4234.88|4226.18|4197.3|4188.6|8147
1635224400000|2021-10-26 05:00:00|4211.29|4202.59|4204.06|4195.36|4221.07|4212.37|4203.48|4194.78|6739
1635228000000|2021-10-26 06:00:00|4204.14|4195.44|4195.92|4187.22|4211.2|4202.5|4183.29|4174.59|6141
1635231600000|2021-10-26 07:00:00|4195.89|4187.19|4202.8|4194.1|4206.98|4198.28|4182.9|4174.2|6866
1635235200000|2021-10-26 08:00:00|4203.03|4194.33|4218.13|4209.43|4237.12|4228.42|4202.36|4193.66|7231
1635238800000|2021-10-26 09:00:00|4218.31|4209.61|4212.2|4203.5|4221.64|4212.94|4207.18|4198.48|6685
1635242400000|2021-10-26 10:00:00|4212.21|4203.51|4231.38|4222.68|4233.79|4225.09|4201.11|4192.41|5730
1635246000000|2021-10-26 11:00:00|4231.48|4222.78|4218.43|4209.73|4233.57|4224.87|4207.8|4199.1|6737
1635249600000|2021-10-26 12:00:00|4218.31|4209.61|4194.69|4185.99|4226.12|4217.42|4187.43|4178.73|8457
1635253200000|2021-10-26 13:00:00|4194.66|4185.96|4191.15|4182.45|4209.48|4200.78|4189.65|4180.95|7891
1635256800000|2021-10-26 14:00:00|4191.18|4182.48|4155.79|4147.09|4191.53|4182.83|4137.5|4128.8|10145
1635260400000|2021-10-26 15:00:00|4155.77|4147.07|4191.94|4183.24|4202.4|4193.7|4138.5|4129.8|9759
1635264000000|2021-10-26 16:00:00|4191.98|4183.28|4170.07|4161.37|4199.57|4190.87|4143.73|4135.03|8675
1635267600000|2021-10-26 17:00:00|4170.12|4161.42|4220.79|4212.09|4221.33|4212.63|4162.9|4154.2|7478
1635271200000|2021-10-26 18:00:00|4220.72|4212.02|4213.96|4205.26|4232.14|4223.44|4208.22|4199.52|8257
1635274800000|2021-10-26 19:00:00|4213.9|4205.2|4215.39|4206.69|4233.4|4224.7|4209.53|4200.83|6773
1635278400000|2021-10-26 20:00:00|4215.47|4206.77|4267.59|4258.89|4299.43|4290.73|4209.83|4201.13|9609
1635282000000|2021-10-26 21:00:00|4267.52|4258.82|4209.19|4200.49|4279.89|4271.19|4194.74|4186.04|8498
1635285600000|2021-10-26 22:00:00|4209.56|4200.86|4125.42|4116.72|4216.46|4207.76|4096.03|4087.33|10798
1635289200000|2021-10-26 23:00:00|4125.51|4116.81|4134.47|4125.77|4147.72|4139.02|4106.68|4097.98|9256
1635292800000|2021-10-27 00:00:00|4134.68|4125.98|4162.47|4153.77|4165.95|4157.25|4122.04|4113.34|7509
1635296400000|2021-10-27 01:00:00|4162.49|4153.79|4152.98|4144.28|4180.13|4171.43|4151.67|4142.97|5664
1635300000000|2021-10-27 02:00:00|4152.58|4143.88|4184.69|4175.99|4193.25|4184.55|4150.09|4141.39|6703
1635303600000|2021-10-27 03:00:00|4185.41|4176.71|4214.27|4205.57|4230.77|4222.07|4177.5|4168.8|7590
1635307200000|2021-10-27 04:00:00|4214.07|4205.37|4287.94|4279.24|4308.8|4300.1|4210.07|4201.37|9673
1635310800000|2021-10-27 05:00:00|4287.95|4279.25|4278.06|4269.36|4310.82|4302.12|4267.22|4258.52|9232
1635314400000|2021-10-27 06:00:00|4277.77|4269.07|4244.99|4236.29|4288.93|4280.23|4240.9|4232.2|8759
1635318000000|2021-10-27 07:00:00|4245.04|4236.34|4140.49|4131.79|4250.28|4241.58|4139.4|4130.7|10460
1635321600000|2021-10-27 08:00:00|4140.91|4132.21|4050.81|4042.11|4141.13|4132.43|3944.8|3936.1|11090
1635325200000|2021-10-27 09:00:00|4051.85|4043.15|4021.14|4012.44|4051.85|4043.15|3991.68|3982.98|10583
1635328800000|2021-10-27 10:00:00|4021.17|4012.47|4025.86|4017.16|4035.44|4026.74|3966.5|3957.8|9406
1635332400000|2021-10-27 11:00:00|4025.88|4017.18|3997.87|3989.17|4051.56|4042.86|3990.02|3981.32|8298
1635336000000|2021-10-27 12:00:00|3997.86|3989.16|4018.38|4009.68|4030.42|4021.72|3970.24|3961.54|9000
1635339600000|2021-10-27 13:00:00|4017.68|4008.98|3999.36|3990.66|4034|4025.3|3993.35|3984.65|8294
1635343200000|2021-10-27 14:00:00|3999.39|3990.69|4020.32|4011.62|4044.71|4036.01|3974.29|3965.59|8806
1635346800000|2021-10-27 15:00:00|4020.43|4011.73|3998.43|3989.73|4040.4|4031.7|3989.12|3980.42|8215
1635350400000|2021-10-27 16:00:00|3997.97|3989.27|3984.29|3975.59|4014.38|4005.68|3956.1|3947.4|9722
1635354000000|2021-10-27 17:00:00|3984.42|3975.72|3992.4|3983.7|4009.36|4000.66|3981.5|3972.8|7861
1635357600000|2021-10-27 18:00:00|3992.38|3983.68|3974.85|3966.15|4012.87|4004.17|3970.6|3961.9|8176
1635361200000|2021-10-27 19:00:00|3972.9|3964.2|4005.17|3996.47|4010.48|4001.78|3948.04|3939.34|10230
1635364800000|2021-10-27 20:00:00|4005.24|3996.54|3987.61|3978.91|4030.8|4022.1|3966.2|3957.5|9298
1635368400000|2021-10-27 21:00:00|3987.64|3978.94|3999|3990.3|4016.28|4007.58|3979.26|3970.56|7224
1635372000000|2021-10-27 22:00:00|3998.85|3990.15|3980.63|3971.93|4003.74|3995.04|3963.45|3954.75|7297
1635375600000|2021-10-27 23:00:00|3981.19|3972.49|3927.49|3918.79|3988.67|3979.97|3921.28|3912.58|9117
1635379200000|2021-10-28 00:00:00|3927.72|3919.02|3920.14|3911.44|3973.52|3964.82|3919.76|3911.06|9786
1635382800000|2021-10-28 01:00:00|3920.19|3911.49|4001.68|3992.98|4002.18|3993.48|3896.72|3888.02|10099
1635386400000|2021-10-28 02:00:00|4001.75|3993.05|4003.11|3994.41|4003.18|3994.48|3974.9|3966.2|7883
1635390000000|2021-10-28 03:00:00|4003.13|3994.43|4000.45|3991.75|4028.25|4019.55|3982.07|3973.37|7530
1635393600000|2021-10-28 04:00:00|4000.76|3992.06|3999.79|3991.09|4024.42|4015.72|3990.82|3982.12|7767
1635397200000|2021-10-28 05:00:00|4000.61|3991.91|4026.52|4017.82|4026.56|4017.86|3996.93|3988.23|8820
1635400800000|2021-10-28 06:00:00|4025.24|4016.54|4027.75|4019.05|4041.63|4032.93|3987.06|3978.36|11665
1635404400000|2021-10-28 07:00:00|4027.82|4019.12|4014.96|4006.26|4046.15|4037.45|4013.29|4004.59|9337
1635408000000|2021-10-28 08:00:00|4015.26|4006.56|4140.92|4132.22|4145.3|4136.6|4014.37|4005.67|11713
1635411600000|2021-10-28 09:00:00|4139.45|4130.75|4165.62|4156.92|4165.64|4156.94|4113.6|4104.9|10175
1635415200000|2021-10-28 10:00:00|4165.64|4156.94|4154.07|4145.37|4178.91|4170.21|4143.61|4134.91|10249
1635418800000|2021-10-28 11:00:00|4153.61|4144.91|4157.5|4148.8|4162.03|4153.33|4124.38|4115.68|10055
1635422400000|2021-10-28 12:00:00|4157.53|4148.83|4181.53|4172.83|4194.15|4185.45|4143.9|4135.2|8110
1635426000000|2021-10-28 13:00:00|4181.65|4172.95|4198.45|4189.75|4211.89|4203.19|4165.18|4156.48|9338
1635429600000|2021-10-28 14:00:00|4198.47|4189.77|4194.56|4185.86|4199.86|4191.16|4168|4159.3|8240
1635433200000|2021-10-28 15:00:00|4194.85|4186.15|4158.2|4149.5|4197.38|4188.68|4155.95|4147.25|8011
1635436800000|2021-10-28 16:00:00|4158.01|4149.31|4189.71|4181.01|4199.8|4191.1|4156.43|4147.73|9341
1635440400000|2021-10-28 17:00:00|4189.27|4180.57|4228.26|4219.56|4236.57|4227.87|4187.89|4179.19|10126
1635444000000|2021-10-28 18:00:00|4228.27|4219.57|4184.19|4175.49|4229.26|4220.56|4128.1|4119.4|10694
1635447600000|2021-10-28 19:00:00|4183.85|4175.15|4266.09|4257.39|4272.36|4263.66|4157.5|4148.8|10934
1635451200000|2021-10-28 20:00:00|4266.08|4257.38|4257.44|4248.74|4297.97|4289.27|4234.4|4225.7|10753
1635454800000|2021-10-28 21:00:00|4257.4|4248.7|4256.55|4247.85|4269.83|4261.13|4215.8|4207.1|10152
1635458400000|2021-10-28 22:00:00|4256.59|4247.89|4256.64|4247.94|4282.25|4273.55|4240.13|4231.43|10005
1635462000000|2021-10-28 23:00:00|4256.1|4247.4|4292.13|4283.43|4296.64|4287.94|4248.05|4239.35|9865
1635465600000|2021-10-29 00:00:00|4291.55|4282.85|4358.82|4350.12|4364.4|4355.7|4271.77|4263.07|10989
1635469200000|2021-10-29 01:00:00|4358.8|4350.1|4359.82|4351.12|4409.3|4400.6|4346.97|4338.27|10843
1635472800000|2021-10-29 02:00:00|4359.45|4350.75|4368.52|4359.82|4389.33|4380.63|4356.98|4348.28|8683
1635476400000|2021-10-29 03:00:00|4368.67|4359.97|4385.56|4376.86|4407.13|4398.43|4362.68|4353.98|7942
1635480000000|2021-10-29 04:00:00|4385.54|4376.84|4361.34|4352.64|4394.37|4385.67|4343.11|4334.41|8320
1635483600000|2021-10-29 05:00:00|4361.32|4352.62|4325.35|4316.65|4364.54|4355.84|4313|4304.3|9528
1635487200000|2021-10-29 06:00:00|4325.3|4316.6|4348.69|4339.99|4357.17|4348.47|4315.37|4306.67|8167
1635490800000|2021-10-29 07:00:00|4348.67|4339.97|4312.35|4303.65|4348.67|4339.97|4296.26|4287.56|9385
1635494400000|2021-10-29 08:00:00|4312.15|4303.45|4346.5|4337.8|4349.2|4340.5|4298.29|4289.59|10180
1635498000000|2021-10-29 09:00:00|4346.78|4338.08|4334.77|4326.07|4371.61|4362.91|4331.69|4322.99|8534
1635501600000|2021-10-29 10:00:00|4334.83|4326.13|4336.65|4327.95|4351.74|4343.04|4315.98|4307.28|8364
1635505200000|2021-10-29 11:00:00|4336.82|4328.12|4325.79|4317.09|4340.2|4331.5|4287.44|4278.74|9618
1635508800000|2021-10-29 12:00:00|4325.78|4317.08|4319.92|4311.22|4344|4335.3|4302.05|4293.35|9368
1635512400000|2021-10-29 13:00:00|4319.8|4311.1|4373.4|4364.7|4381|4372.3|4305.2|4296.5|9533
1635516000000|2021-10-29 14:00:00|4373.38|4364.68|4349.65|4340.95|4380.62|4371.92|4333.38|4324.68|10711
1635519600000|2021-10-29 15:00:00|4349.81|4341.11|4447.36|4438.66|4453.06|4444.36|4346.03|4337.33|11512
1635523200000|2021-10-29 16:00:00|4446.72|4438.02|4433.22|4424.52|4461.85|4453.15|4411.52|4402.82|10009
1635526800000|2021-10-29 17:00:00|4431.83|4423.13|4421.91|4413.21|4439.68|4430.98|4419.85|4411.15|7818
1635530400000|2021-10-29 18:00:00|4421.94|4413.24|4378.98|4370.28|4426.44|4417.74|4370.94|4362.24|8670
1635534000000|2021-10-29 19:00:00|4379.07|4370.37|4408.44|4399.74|4416.81|4408.11|4353.72|4345.02|8886
1635537600000|2021-10-29 20:00:00|4408.84|4400.14|4411.95|4403.25|4423.76|4415.06|4396.98|4388.28|7246
1635577200000|2021-10-30 07:00:00|4367.84|4359.14|4353.49|4344.79|4368.42|4359.72|4350.92|4342.22|5253
1635580800000|2021-10-30 08:00:00|4353.68|4344.98|4323.69|4314.99|4358.58|4349.88|4299.15|4290.45|8367
1635584400000|2021-10-30 09:00:00|4323.68|4314.98|4327.93|4319.23|4332.69|4323.99|4315.35|4306.65|2278
1635588000000|2021-10-30 10:00:00|4324.67|4315.97|4349.78|4341.08|4353|4344.3|4309.76|4301.06|7078
1635591600000|2021-10-30 11:00:00|4349.85|4341.15|4338.38|4329.68|4362.39|4353.69|4334.08|4325.38|7595
1635595200000|2021-10-30 12:00:00|4338.41|4329.71|4330.78|4322.08|4339.21|4330.51|4321.46|4312.76|7747
1635598800000|2021-10-30 13:00:00|4330.77|4322.07|4317.33|4308.63|4353.49|4344.79|4301.74|4293.04|10390
1635602400000|2021-10-30 14:00:00|4317.01|4308.31|4281.81|4273.11|4324.5|4315.8|4245.55|4236.85|11257
1635606000000|2021-10-30 15:00:00|4281.66|4272.96|4289.15|4280.45|4299.66|4290.96|4279.85|4271.15|9914
1635609600000|2021-10-30 16:00:00|4288.95|4280.25|4290.6|4281.9|4311.01|4302.31|4273.36|4264.66|9610
1635613200000|2021-10-30 17:00:00|4290.59|4281.89|4307.25|4298.55|4325.03|4316.33|4279.78|4271.08|8587
1635616800000|2021-10-30 18:00:00|4307.26|4298.56|4328.44|4319.74|4328.98|4320.28|4301.2|4292.5|7657
1635620400000|2021-10-30 19:00:00|4328.54|4319.84|4341.75|4333.05|4344.86|4336.16|4323.89|4315.19|7177
1635624000000|2021-10-30 20:00:00|4341.73|4333.03|4316.28|4307.58|4349.89|4341.19|4309.57|4300.87|7596
1635627600000|2021-10-30 21:00:00|4316.25|4307.55|4289.79|4281.09|4321.87|4313.17|4289.79|4281.09|6737
1635631200000|2021-10-30 22:00:00|4289.7|4281|4293.49|4284.79|4304.56|4295.86|4256.68|4247.98|10198
1635634800000|2021-10-30 23:00:00|4293.31|4284.61|4327.37|4318.67|4330.08|4321.38|4284.53|4275.83|9376
1635638400000|2021-10-31 00:00:00|4327.26|4318.56|4389.29|4380.59|4398.94|4390.24|4323.16|4314.46|10502
1635642000000|2021-10-31 01:00:00|4389.09|4380.39|4368.68|4359.98|4399.96|4391.26|4358.21|4349.51|9294
1635645600000|2021-10-31 02:00:00|4368.66|4359.96|4371.45|4362.75|4396.71|4388.01|4360.15|4351.45|9842
1635649200000|2021-10-31 03:00:00|4371.48|4362.78|4376.52|4367.82|4384.71|4376.01|4361.58|4352.88|8218
1635652800000|2021-10-31 04:00:00|4376.42|4367.72|4373.69|4364.99|4388.4|4379.7|4366.43|4357.73|9317
1635656400000|2021-10-31 05:00:00|4373.48|4364.78|4335.74|4327.04|4379.74|4371.04|4321.45|4312.75|9234
1635660000000|2021-10-31 06:00:00|4335.73|4327.03|4323.68|4314.98|4339.64|4330.94|4306.32|4297.62|7458
1635663600000|2021-10-31 07:00:00|4323.67|4314.97|4323.08|4314.38|4337.75|4329.05|4317.5|4308.8|6929
1635667200000|2021-10-31 08:00:00|4322.96|4314.26|4277.97|4269.27|4324.4|4315.7|4264.52|4255.82|9693
1635670800000|2021-10-31 09:00:00|4277.9|4269.2|4265.41|4256.71|4278.45|4269.75|4248.28|4239.58|7811
1635674400000|2021-10-31 10:00:00|4265.37|4256.67|4257.54|4248.84|4285.38|4276.68|4229.01|4220.31|9516
1635678000000|2021-10-31 11:00:00|4257.57|4248.87|4212.28|4203.58|4271.38|4262.68|4198.99|4190.29|9608
1635681600000|2021-10-31 12:00:00|4212.34|4203.64|4192.12|4183.42|4225.68|4216.98|4171.77|4163.07|10156
1635685200000|2021-10-31 13:00:00|4191.92|4183.22|4210.77|4202.07|4224.89|4216.19|4175.82|4167.12|10620
1635688800000|2021-10-31 14:00:00|4210.68|4201.98|4210.92|4202.22|4239.13|4230.43|4190.89|4182.19|10331
1635692400000|2021-10-31 15:00:00|4210.75|4202.05|4220.66|4211.96|4231.94|4223.24|4202.1|4193.4|9184
1635696000000|2021-10-31 16:00:00|4220.65|4211.95|4242.97|4234.27|4249.09|4240.39|4198.52|4189.82|9104
1635699600000|2021-10-31 17:00:00|4242.96|4234.26|4247.34|4238.64|4264.69|4255.99|4233.47|4224.77|8365
1635703200000|2021-10-31 18:00:00|4247.36|4238.66|4255.93|4247.23|4261.02|4252.32|4220.67|4211.97|9449
1635706800000|2021-10-31 19:00:00|4256.06|4247.36|4254.36|4245.66|4265.36|4256.66|4249.14|4240.44|6945
1635710400000|2021-10-31 20:00:00|4254.37|4245.67|4272.43|4262.23|4277.52|4267.32|4237.96|4229.26|7656
1635714000000|2021-10-31 21:00:00|4272.44|4262.24|4312.64|4302.44|4331.56|4321.36|4270.23|4260.03|7203
1635717600000|2021-10-31 22:00:00|4312.69|4302.49|4299.3|4290.6|4323.15|4312.95|4296.62|4287.92|6589
1635721200000|2021-10-31 23:00:00|4299.49|4290.79|4293.13|4284.43|4308.22|4299.52|4276.43|4267.73|7350
1635724800000|2021-11-01 00:00:00|4293.19|4284.49|4322.54|4313.84|4329.93|4321.23|4283.83|4275.13|7883
1635728400000|2021-11-01 01:00:00|4322.57|4313.87|4302.67|4293.97|4330.52|4321.82|4300.65|4291.95|6793
1635732000000|2021-11-01 02:00:00|4302.66|4293.96|4241.83|4233.13|4313.12|4304.42|4199.11|4190.41|9217
1635735600000|2021-11-01 03:00:00|4242.4|4233.7|4196.37|4187.67|4245.94|4237.24|4184.67|4175.97|9412
1635739200000|2021-11-01 04:00:00|4196.85|4188.15|4233.99|4225.29|4249.3|4240.6|4153.3|4144.6|9226
1635742800000|2021-11-01 05:00:00|4233.76|4225.06|4231.26|4222.56|4258.78|4250.08|4225.75|4217.05|7243
1635746400000|2021-11-01 06:00:00|4231.7|4223|4246.61|4237.91|4263.12|4254.42|4204.35|4195.65|6872
1635750000000|2021-11-01 07:00:00|4246.64|4237.94|4308.56|4299.86|4326.59|4317.89|4246.64|4237.94|10099
1635753600000|2021-11-01 08:00:00|4308.62|4299.92|4317.06|4308.36|4340.86|4332.16|4303.94|4295.24|8384
1635757200000|2021-11-01 09:00:00|4316.16|4307.46|4324.32|4315.62|4348.46|4339.76|4316.16|4307.46|8229
1635760800000|2021-11-01 10:00:00|4324.35|4315.65|4336.25|4327.55|4340.67|4331.97|4321.65|4312.95|7373
1635764400000|2021-11-01 11:00:00|4336.37|4327.67|4322.34|4313.64|4360.68|4351.98|4316.25|4307.55|8529
1635768000000|2021-11-01 12:00:00|4322.15|4313.45|4353.9|4345.2|4377.63|4368.93|4322.15|4313.45|8992
1635771600000|2021-11-01 13:00:00|4354.83|4346.13|4381.8|4373.1|4382.08|4373.38|4344.83|4336.13|8432
1635775200000|2021-11-01 14:00:00|4381.62|4372.92|4336.1|4327.4|4386.17|4377.47|4317.98|4309.28|9547
1635778800000|2021-11-01 15:00:00|4336.12|4327.42|4354.85|4346.15|4359.17|4350.47|4331.33|4322.63|7772
1635782400000|2021-11-01 16:00:00|4354.82|4346.12|4302.9|4294.2|4360.18|4351.48|4300.63|4291.93|8299
1635786000000|2021-11-01 17:00:00|4302.95|4294.25|4291.07|4282.37|4308.24|4299.54|4275.83|4267.13|8106
1635789600000|2021-11-01 18:00:00|4290.98|4282.28|4302.68|4293.98|4310.3|4301.6|4270.85|4262.15|6654
1635793200000|2021-11-01 19:00:00|4302.61|4293.91|4370.21|4361.51|4370.39|4361.69|4285.62|4276.92|8419
1635796800000|2021-11-01 20:00:00|4370.08|4361.38|4315.02|4306.32|4370.11|4361.41|4306.6|4297.9|9106
1635800400000|2021-11-01 21:00:00|4315.01|4306.31|4302.09|4293.39|4317.02|4308.32|4283.17|4274.47|7597
1635804000000|2021-11-01 22:00:00|4302.19|4293.49|4312.1|4303.4|4343.87|4335.17|4299.87|4291.17|7930
1635807600000|2021-11-01 23:00:00|4312.15|4303.45|4326.1|4317.4|4340.69|4331.99|4310.6|4301.9|7907
1635811200000|2021-11-02 00:00:00|4326.15|4317.45|4316.37|4307.67|4354.3|4345.6|4291.25|4282.55|9868
1635814800000|2021-11-02 01:00:00|4316.52|4307.82|4327.12|4318.42|4349.07|4340.37|4304.3|4295.6|8893
1635818400000|2021-11-02 02:00:00|4327|4318.3|4314.01|4305.31|4335.75|4327.05|4308.61|4299.91|8396
1635822000000|2021-11-02 03:00:00|4314.03|4305.33|4326.3|4317.6|4327.97|4319.27|4306.75|4298.05|6761
1635825600000|2021-11-02 04:00:00|4325.95|4317.25|4368.92|4360.22|4376.37|4367.67|4322.71|4314.01|7659
1635829200000|2021-11-02 05:00:00|4368.84|4360.14|4370|4361.3|4376.39|4367.69|4346.67|4337.97|6746
1635832800000|2021-11-02 06:00:00|4370.4|4361.7|4382.31|4373.61|4392.91|4384.21|4355.5|4346.8|6491
1635836400000|2021-11-02 07:00:00|4382.29|4373.59|4346.65|4337.95|4387.68|4378.98|4345.2|4336.5|5703
1635840000000|2021-11-02 08:00:00|4347.14|4338.44|4357.54|4348.84|4370.8|4362.1|4337.3|4328.6|6873
1635843600000|2021-11-02 09:00:00|4357.52|4348.82|4435.62|4426.92|4448.14|4439.44|4347.24|4338.54|8178
1635847200000|2021-11-02 10:00:00|4435.51|4426.81|4450.37|4441.67|4486.38|4477.68|4434.53|4425.83|9464
1635850800000|2021-11-02 11:00:00|4450.27|4441.57|4420.38|4411.68|4460.03|4451.33|4419.15|4410.45|6209
1635854400000|2021-11-02 12:00:00|4420.21|4411.51|4443.27|4434.57|4454.63|4445.93|4419.7|4411|6253
1635858000000|2021-11-02 13:00:00|4443.28|4434.58|4496.24|4487.54|4497.29|4488.59|4443.2|4434.5|7691
1635861600000|2021-11-02 14:00:00|4496.53|4487.83|4475.38|4466.68|4499.88|4491.18|4463.2|4454.5|8777
1635865200000|2021-11-02 15:00:00|4475.81|4467.11|4517.69|4508.99|4526|4517.3|4473|4464.3|8940
1635868800000|2021-11-02 16:00:00|4517.86|4509.16|4507.44|4498.74|4525.42|4516.72|4490.68|4481.98|8053
1635872400000|2021-11-02 17:00:00|4508.13|4499.43|4482.41|4473.71|4511|4502.3|4481.87|4473.17|5550
1635876000000|2021-11-02 18:00:00|4482.45|4473.75|4504.63|4495.93|4512.03|4503.33|4481.7|4473|7697
1635879600000|2021-11-02 19:00:00|4505.05|4496.35|4517.62|4508.92|4526.32|4517.62|4500.46|4491.76|8162
1635883200000|2021-11-02 20:00:00|4517.57|4508.87|4508.28|4499.58|4536.93|4528.23|4498.45|4489.75|7888
1635886800000|2021-11-02 21:00:00|4508.32|4499.62|4534.35|4525.65|4535.38|4526.68|4491.64|4482.94|6804
1635890400000|2021-11-02 22:00:00|4534.78|4526.08|4552.39|4543.69|4564.93|4556.23|4524.94|4516.24|8464
1635894000000|2021-11-02 23:00:00|4552.01|4543.31|4595.85|4587.15|4604.33|4595.63|4550.3|4541.6|8787
1635897600000|2021-11-03 00:00:00|4595.82|4587.12|4639.55|4630.85|4643.11|4634.41|4562.79|4554.09|9357
1635901200000|2021-11-03 01:00:00|4639.42|4630.72|4619.34|4610.64|4646.42|4637.72|4607.7|4599|9207
1635904800000|2021-11-03 02:00:00|4618.29|4609.59|4607.15|4598.45|4618.45|4609.75|4583.55|4574.85|7804
1635908400000|2021-11-03 03:00:00|4606.82|4598.12|4596.74|4588.04|4606.82|4598.12|4583.71|4575.01|8090
1635912000000|2021-11-03 04:00:00|4596.95|4588.25|4546.81|4538.11|4598.26|4589.56|4545.43|4536.73|7185
1635915600000|2021-11-03 05:00:00|4546.8|4538.1|4566.49|4557.79|4580.75|4572.05|4545.36|4536.66|7709
1635919200000|2021-11-03 06:00:00|4566.53|4557.83|4564.54|4555.84|4576.4|4567.7|4557.4|4548.7|5436
1635922800000|2021-11-03 07:00:00|4564.35|4555.65|4618.73|4610.03|4623.1|4614.4|4560.04|4551.34|7213
1635926400000|2021-11-03 08:00:00|4618.58|4609.88|4587.46|4578.76|4618.79|4610.09|4585.35|4576.65|7137
1635930000000|2021-11-03 09:00:00|4587.98|4579.28|4602.95|4594.25|4622.3|4613.6|4580.99|4572.29|6000
1635933600000|2021-11-03 10:00:00|4603.24|4594.54|4584.77|4576.07|4614.99|4606.29|4582.67|4573.97|5702
1635937200000|2021-11-03 11:00:00|4584.37|4575.67|4587.25|4578.55|4590.75|4582.05|4560.35|4551.65|6815
1635940800000|2021-11-03 12:00:00|4586.5|4577.8|4531|4522.3|4588.25|4579.55|4505.14|4496.44|8826
1635944400000|2021-11-03 13:00:00|4530.92|4522.22|4488.91|4480.21|4560.84|4552.14|4484.7|4476|9634
1635948000000|2021-11-03 14:00:00|4488.94|4480.24|4518.35|4509.65|4525.27|4516.57|4461.29|4452.59|8451
1635951600000|2021-11-03 15:00:00|4518.25|4509.55|4551.92|4543.22|4554.89|4546.19|4502.39|4493.69|7464
1635955200000|2021-11-03 16:00:00|4551.95|4543.25|4527.68|4518.98|4568.97|4560.27|4514.75|4506.05|7951
1635958800000|2021-11-03 17:00:00|4527.67|4518.97|4554.66|4545.96|4566.79|4558.09|4523.94|4515.24|7591
1635962400000|2021-11-03 18:00:00|4554.7|4546|4657.95|4649.25|4664.89|4656.19|4509.28|4500.58|11700
1635966000000|2021-11-03 19:00:00|4657.94|4649.24|4629.59|4620.89|4671.18|4662.48|4626.63|4617.93|8217
1635969600000|2021-11-03 20:00:00|4629.41|4620.71|4618|4609.3|4642.64|4633.94|4609|4600.3|7856
1635973200000|2021-11-03 21:00:00|4618.01|4609.31|4611.74|4603.04|4631.78|4623.08|4601.71|4593.01|5135
1635976800000|2021-11-03 22:00:00|4611.78|4603.08|4599.18|4590.48|4618.77|4610.07|4586.13|4577.43|7100
1635980400000|2021-11-03 23:00:00|4599.19|4590.49|4608.87|4600.17|4613.06|4604.36|4582.29|4573.59|7195
1635984000000|2021-11-04 00:00:00|4608.86|4600.16|4580.24|4571.54|4612.02|4603.32|4564.3|4555.6|8598
1635987600000|2021-11-04 01:00:00|4580.25|4571.55|4562.55|4553.85|4580.26|4571.56|4561|4552.3|7022
1635991200000|2021-11-04 02:00:00|4562.8|4554.1|4570.29|4561.59|4584.51|4575.81|4559.25|4550.55|6362
1635994800000|2021-11-04 03:00:00|4570.36|4561.66|4564.66|4555.96|4577.87|4569.17|4547.09|4538.39|5303
1635998400000|2021-11-04 04:00:00|4564.35|4555.65|4584.68|4575.98|4593.61|4584.91|4562.87|4554.17|5971
1636002000000|2021-11-04 05:00:00|4584.71|4576.01|4546.31|4537.61|4587.77|4579.07|4539.97|4531.27|5364
1636005600000|2021-11-04 06:00:00|4546.25|4537.55|4578.41|4569.71|4581.33|4572.63|4542.53|4533.83|5966
1636009200000|2021-11-04 07:00:00|4578.68|4569.98|4524.32|4515.62|4588.01|4579.31|4523.32|4514.62|6821
1636012800000|2021-11-04 08:00:00|4524.45|4515.75|4508.87|4500.17|4562.01|4553.31|4507.07|4498.37|8197
1636016400000|2021-11-04 09:00:00|4508.96|4500.26|4532.64|4523.94|4533.94|4525.24|4490.1|4481.4|7903
1636020000000|2021-11-04 10:00:00|4532.62|4523.92|4540.82|4532.12|4551.15|4542.45|4509.28|4500.58|7153
1636023600000|2021-11-04 11:00:00|4540.7|4532|4515.76|4507.06|4549.51|4540.81|4500.1|4491.4|5737
1636027200000|2021-11-04 12:00:00|4515.75|4507.05|4544|4535.3|4546.45|4537.75|4509.79|4501.09|6823
1636030800000|2021-11-04 13:00:00|4543.75|4535.05|4554.07|4545.37|4561.05|4552.35|4520.03|4511.33|7007
1636034400000|2021-11-04 14:00:00|4554.14|4545.44|4537.66|4528.96|4586.65|4577.95|4536.77|4528.07|7490
1636038000000|2021-11-04 15:00:00|4538.29|4529.59|4487.69|4478.99|4544.22|4535.52|4466.75|4458.05|9379
1636041600000|2021-11-04 16:00:00|4490.7|4482|4475.82|4467.12|4507.79|4499.09|4454.58|4445.88|8619
1636045200000|2021-11-04 17:00:00|4475.48|4466.78|4450.35|4441.65|4485.99|4477.29|4449.63|4440.93|7529
1636048800000|2021-11-04 18:00:00|4450.64|4441.94|4452.18|4443.48|4486.66|4477.96|4426.93|4418.23|8002
1636052400000|2021-11-04 19:00:00|4452.16|4443.46|4496.76|4488.06|4497.11|4488.41|4450.05|4441.35|7117
1636056000000|2021-11-04 20:00:00|4497.08|4488.38|4518.77|4510.07|4528.06|4519.36|4486.8|4478.1|6235
1636059600000|2021-11-04 21:00:00|4518.72|4510.02|4528.03|4519.33|4534.86|4526.16|4510.13|4501.43|5119
1636063200000|2021-11-04 22:00:00|4528.31|4519.61|4521.1|4512.4|4539.86|4531.16|4508.92|4500.22|6368
1636066800000|2021-11-04 23:00:00|4522.16|4513.46|4537.74|4529.04|4542.32|4533.62|4517|4508.3|6211
1636070400000|2021-11-05 00:00:00|4537.81|4529.11|4481.03|4472.33|4543|4534.3|4475.6|4466.9|8272
1636074000000|2021-11-05 01:00:00|4479.99|4471.29|4532.17|4523.47|4532.48|4523.78|4475.49|4466.79|7377
1636077600000|2021-11-05 02:00:00|4532.37|4523.67|4511.32|4502.62|4538.4|4529.7|4511.32|4502.62|6765
1636081200000|2021-11-05 03:00:00|4511.47|4502.77|4549.07|4540.37|4560.95|4552.25|4510.2|4501.5|7249
1636084800000|2021-11-05 04:00:00|4549.35|4540.65|4535.5|4526.8|4549.58|4540.88|4534.6|4525.9|6141
1636088400000|2021-11-05 05:00:00|4535.96|4527.26|4545.78|4537.08|4545.92|4537.22|4523.75|4515.05|5653
1636092000000|2021-11-05 06:00:00|4545.86|4537.16|4537|4528.3|4576.29|4567.59|4533.9|4525.2|6107
1636095600000|2021-11-05 07:00:00|4537.14|4528.44|4535.78|4527.08|4559.81|4551.11|4534.1|4525.4|6703
1636099200000|2021-11-05 08:00:00|4535.79|4527.09|4546.89|4538.19|4547.91|4539.21|4525.38|4516.68|5863
1636102800000|2021-11-05 09:00:00|4546.9|4538.2|4515.65|4506.95|4550.91|4542.21|4505.33|4496.63|6246
1636106400000|2021-11-05 10:00:00|4515.8|4507.1|4506.67|4497.97|4523.3|4514.6|4496.92|4488.22|7067
1636110000000|2021-11-05 11:00:00|4506.72|4498.02|4481.22|4472.52|4521.2|4512.5|4479.27|4470.57|7207
1636113600000|2021-11-05 12:00:00|4481.2|4472.5|4502.96|4494.26|4505.8|4497.1|4459.47|4450.77|6916
1636117200000|2021-11-05 13:00:00|4502.82|4494.12|4523.84|4515.14|4540.67|4531.97|4497.26|4488.56|6196
1636120800000|2021-11-05 14:00:00|4523.82|4515.12|4492.55|4483.85|4534.71|4526.01|4490.29|4481.59|5471
1636124400000|2021-11-05 15:00:00|4492.5|4483.8|4468.52|4459.82|4495.01|4486.31|4458|4449.3|7983
1636128000000|2021-11-05 16:00:00|4468.63|4459.93|4490.35|4481.65|4492.9|4484.2|4465.35|4456.65|5170
1636131600000|2021-11-05 17:00:00|4490.33|4481.63|4489.59|4480.89|4501.68|4492.98|4480.62|4471.92|4995
1636135200000|2021-11-05 18:00:00|4489.6|4480.9|4506.79|4498.09|4515.93|4507.23|4485.56|4476.86|5155
1636138800000|2021-11-05 19:00:00|4506.81|4498.11|4503.17|4494.47|4506.86|4498.16|4483.5|4474.8|4567
1636142400000|2021-11-05 20:00:00|4503.18|4494.48|4455.01|4446.31|4503.7|4495|4449.88|4441.18|4983
1636185600000|2021-11-06 08:00:00|4477.8|4469.1|4478.37|4469.67|4501.04|4492.34|4471.29|4462.59|7253
1636189200000|2021-11-06 09:00:00|4478.22|4469.52|4483.27|4474.57|4486.55|4477.85|4470.69|4461.99|2175
1636192800000|2021-11-06 10:00:00|4469|4460.3|4397.48|4388.78|4474.59|4465.89|4396.85|4388.15|6861
1636196400000|2021-11-06 11:00:00|4397.74|4389.04|4378.45|4369.75|4399.16|4390.46|4349.37|4340.67|9929
1636200000000|2021-11-06 12:00:00|4378.44|4369.74|4370.35|4361.65|4383.42|4374.72|4335.04|4326.34|9095
1636203600000|2021-11-06 13:00:00|4370.32|4361.62|4388.19|4379.49|4402.13|4393.43|4367.77|4359.07|7230
1636207200000|2021-11-06 14:00:00|4388.27|4379.57|4404.84|4396.14|4416.08|4407.38|4375.7|4367|6790
1636210800000|2021-11-06 15:00:00|4404.85|4396.15|4405.9|4397.2|4414.2|4405.5|4397.52|4388.82|5897
1636214400000|2021-11-06 16:00:00|4405.95|4397.25|4415.55|4406.85|4416.79|4408.09|4390.67|4381.97|6274
1636218000000|2021-11-06 17:00:00|4415.51|4406.81|4424.94|4416.24|4449.24|4440.54|4411.33|4402.63|5362
1636221600000|2021-11-06 18:00:00|4424.93|4416.23|4446.8|4438.1|4453.45|4444.75|4424.02|4415.32|5503
1636225200000|2021-11-06 19:00:00|4446.81|4438.11|4500.35|4491.65|4500.69|4491.99|4446.4|4437.7|6397
1636228800000|2021-11-06 20:00:00|4500.44|4491.74|4490.32|4481.62|4522.55|4513.85|4488.45|4479.75|6559
1636232400000|2021-11-06 21:00:00|4490.31|4481.61|4518.4|4509.7|4534.94|4526.24|4490.27|4481.57|5120
1636236000000|2021-11-06 22:00:00|4518.44|4509.74|4509.17|4500.47|4525.45|4516.75|4505.83|4497.13|7096
1636239600000|2021-11-06 23:00:00|4509.59|4500.89|4524.93|4516.23|4525.43|4516.73|4506.17|4497.47|5201
1636243200000|2021-11-07 00:00:00|4525.1|4516.4|4550.98|4542.28|4554.63|4545.93|4511.19|4502.49|5612
1636246800000|2021-11-07 01:00:00|4550.95|4542.25|4560.22|4551.52|4578.29|4569.59|4550.57|4541.87|7400
1636250400000|2021-11-07 02:00:00|4560.18|4551.48|4553.97|4545.27|4569.32|4560.62|4542.36|4533.66|5054
1636254000000|2021-11-07 03:00:00|4554.01|4545.31|4557.58|4548.88|4562.33|4553.63|4547.09|4538.39|5812
1636257600000|2021-11-07 04:00:00|4557.57|4548.87|4557.74|4549.04|4576.86|4568.16|4556.17|4547.47|6328
1636261200000|2021-11-07 05:00:00|4557.75|4549.05|4551.99|4543.29|4558.03|4549.33|4546.13|4537.43|5778
1636264800000|2021-11-07 06:00:00|4552.02|4543.32|4553.68|4544.98|4567.22|4558.52|4549.34|4540.64|5260
1636268400000|2021-11-07 07:00:00|4553.54|4544.84|4549.48|4540.78|4561.14|4552.44|4547.84|4539.14|5402
1636272000000|2021-11-07 08:00:00|4549.54|4540.84|4552.64|4543.94|4559.46|4550.76|4547.83|4539.13|4650
1636275600000|2021-11-07 09:00:00|4552.66|4543.96|4590.39|4581.69|4596.01|4587.31|4527.44|4518.74|7005
1636279200000|2021-11-07 10:00:00|4590.41|4581.71|4599.12|4590.42|4623.33|4614.63|4590.3|4581.6|7937
1636282800000|2021-11-07 11:00:00|4599.13|4590.43|4599.29|4590.59|4606.12|4597.42|4580.6|4571.9|6109
1636286400000|2021-11-07 12:00:00|4599.3|4590.6|4600.42|4591.72|4620.57|4611.87|4592.7|4584|6543
1636290000000|2021-11-07 13:00:00|4600.38|4591.68|4613.47|4604.77|4622.76|4614.06|4600.07|4591.37|6843
1636293600000|2021-11-07 14:00:00|4613.45|4604.75|4606.09|4597.39|4630.93|4622.23|4606.08|4597.38|7209
1636297200000|2021-11-07 15:00:00|4606.06|4597.36|4611.53|4602.83|4614.69|4605.99|4582.09|4573.39|6088
1636300800000|2021-11-07 16:00:00|4611.61|4602.91|4599.25|4590.55|4623.68|4614.98|4598.08|4589.38|6851
1636304400000|2021-11-07 17:00:00|4599.22|4590.52|4617.54|4608.84|4617.54|4608.84|4596.17|4587.47|4898
1636308000000|2021-11-07 18:00:00|4617.56|4608.86|4619.1|4610.4|4619.37|4610.67|4598.03|4589.33|6018
1636311600000|2021-11-07 19:00:00|4619.09|4610.39|4611.21|4602.51|4625.8|4617.1|4602.59|4593.89|4668
1636315200000|2021-11-07 20:00:00|4611.15|4602.45|4631.21|4622.51|4633.4|4624.7|4599.29|4590.59|5971
1636318800000|2021-11-07 21:00:00|4631.13|4622.43|4632.35|4623.65|4642.15|4633.45|4629.23|4620.53|6769
1636322400000|2021-11-07 22:00:00|4632.38|4623.68|4603.36|4594.66|4639.68|4630.98|4595.7|4587|5208
1636326000000|2021-11-07 23:00:00|4604.11|4595.41|4619.69|4610.99|4623.09|4614.39|4601.01|4592.31|5689
1636329600000|2021-11-08 00:00:00|4619.64|4610.94|4696.48|4687.78|4704.54|4695.84|4619.21|4610.51|9868
1636333200000|2021-11-08 01:00:00|4696.49|4687.79|4695.02|4686.32|4712.17|4703.47|4690.07|4681.37|7419
1636336800000|2021-11-08 02:00:00|4695.01|4686.31|4706|4697.3|4718.4|4709.7|4695.01|4686.31|5353
1636340400000|2021-11-08 03:00:00|4706.04|4697.34|4727.35|4718.65|4741.88|4733.18|4706.04|4697.34|6500
1636344000000|2021-11-08 04:00:00|4727.37|4718.67|4719.12|4710.42|4731.9|4723.2|4715.7|4707|5301
1636347600000|2021-11-08 05:00:00|4719.61|4710.91|4726.4|4717.7|4734.71|4726.01|4719.13|4710.43|6441
1636351200000|2021-11-08 06:00:00|4726.1|4717.4|4744.69|4735.99|4771.61|4762.91|4720.62|4711.92|7317
1636354800000|2021-11-08 07:00:00|4744.55|4735.85|4729.57|4720.87|4754.02|4745.32|4721.76|4713.06|7762
1636358400000|2021-11-08 08:00:00|4729.58|4720.88|4744.21|4735.51|4745.19|4736.49|4715.1|4706.4|6259
1636362000000|2021-11-08 09:00:00|4743.98|4735.28|4725.87|4717.17|4746.37|4737.67|4720.38|4711.68|5840
1636365600000|2021-11-08 10:00:00|4725.93|4717.23|4735.65|4726.95|4741.02|4732.32|4721.15|4712.45|5956
1636369200000|2021-11-08 11:00:00|4735.24|4726.54|4737.92|4729.22|4741.12|4732.42|4723.45|4714.75|5526
1636372800000|2021-11-08 12:00:00|4738.02|4729.32|4743.44|4734.74|4751.1|4742.4|4730.12|4721.42|8772
1636376400000|2021-11-08 13:00:00|4743.45|4734.75|4722.71|4714.01|4768.44|4759.74|4718.89|4710.19|11132
1636380000000|2021-11-08 14:00:00|4722.72|4714.02|4719.03|4710.33|4739.4|4730.7|4711.69|4702.99|10274
1636383600000|2021-11-08 15:00:00|4719.1|4710.4|4770.47|4761.77|4782.94|4774.24|4716.39|4707.69|10118
1636387200000|2021-11-08 16:00:00|4770.39|4761.69|4775.25|4766.55|4788.9|4780.2|4757.87|4749.17|10419
1636390800000|2021-11-08 17:00:00|4775.29|4766.59|4788.3|4779.6|4799.53|4790.83|4774.69|4765.99|9477
1636394400000|2021-11-08 18:00:00|4788.85|4780.15|4781.89|4773.19|4795.35|4786.65|4780.25|4771.55|7881
1636398000000|2021-11-08 19:00:00|4781.88|4773.18|4756.75|4748.05|4793.21|4784.51|4753.27|4744.57|8314
1636401600000|2021-11-08 20:00:00|4756.82|4748.12|4764.49|4755.79|4772.61|4763.91|4736.48|4727.78|9807
1636405200000|2021-11-08 21:00:00|4764.46|4755.76|4777.31|4768.61|4791.64|4782.94|4759.09|4750.39|9978
1636408800000|2021-11-08 22:00:00|4777.3|4768.6|4785.55|4776.85|4786.64|4777.94|4764.95|4756.25|9534
1636412400000|2021-11-08 23:00:00|4785.53|4776.83|4815.69|4806.99|4828.36|4819.66|4770.78|4762.08|10779
1636416000000|2021-11-09 00:00:00|4815.68|4806.98|4795.42|4786.72|4816.26|4807.56|4785.38|4776.68|11268
1636419600000|2021-11-09 01:00:00|4795.21|4786.51|4801.68|4792.98|4810.75|4802.05|4787.85|4779.15|9145
1636423200000|2021-11-09 02:00:00|4801.7|4793|4793.63|4784.93|4805.27|4796.57|4786.1|4777.4|9737
1636426800000|2021-11-09 03:00:00|4793.57|4784.87|4818.18|4809.48|4822.63|4813.93|4784.82|4776.12|8558
1636430400000|2021-11-09 04:00:00|4817.63|4808.93|4811.63|4802.93|4818.78|4810.08|4800.5|4791.8|7917
1636434000000|2021-11-09 05:00:00|4811.18|4802.48|4832.02|4823.32|4832.83|4824.13|4808.33|4799.63|7867
1636437600000|2021-11-09 06:00:00|4831.75|4823.05|4819.8|4811.1|4844.82|4836.12|4806.06|4797.36|8120
1636441200000|2021-11-09 07:00:00|4819.77|4811.07|4789.97|4781.27|4826.01|4817.31|4784.38|4775.68|8377
1636444800000|2021-11-09 08:00:00|4789.47|4780.77|4816|4807.3|4818.38|4809.68|4779.1|4770.4|7748
1636448400000|2021-11-09 09:00:00|4816.54|4807.84|4820.43|4811.73|4829.62|4820.92|4807.64|4798.94|6479
1636452000000|2021-11-09 10:00:00|4821.54|4812.84|4806.85|4798.15|4823.88|4815.18|4802.3|4793.6|6899
1636455600000|2021-11-09 11:00:00|4805.43|4796.73|4781.12|4772.42|4807.96|4799.26|4762.26|4753.56|9156
1636459200000|2021-11-09 12:00:00|4781.14|4772.44|4789.23|4780.53|4794.71|4786.01|4763.77|4755.07|10127
1636462800000|2021-11-09 13:00:00|4789.34|4780.64|4817.65|4808.95|4818.54|4809.84|4786.57|4777.87|9920
1636466400000|2021-11-09 14:00:00|4817.69|4808.99|4801.23|4792.53|4837.32|4828.62|4794.57|4785.87|10092
1636470000000|2021-11-09 15:00:00|4801.36|4792.66|4795.65|4786.95|4830.93|4822.23|4766.07|4757.37|12386
1636473600000|2021-11-09 16:00:00|4795.56|4786.86|4778.59|4769.89|4802.16|4793.46|4766.69|4757.99|10901
1636477200000|2021-11-09 17:00:00|4778.52|4769.82|4781.92|4773.22|4789.44|4780.74|4743.43|4734.73|10560
1636480800000|2021-11-09 18:00:00|4781.89|4773.19|4750.76|4742.06|4796.95|4788.25|4750.46|4741.76|9377
1636484400000|2021-11-09 19:00:00|4750.79|4742.09|4755.08|4746.38|4758.77|4750.07|4719.52|4710.82|10371
1636488000000|2021-11-09 20:00:00|4754.94|4746.24|4780.39|4771.69|4782.84|4774.14|4737.99|4729.29|9628
1636491600000|2021-11-09 21:00:00|4780.35|4771.65|4803.59|4794.89|4805.36|4796.66|4769.85|4761.15|7888
1636495200000|2021-11-09 22:00:00|4803.58|4794.88|4761.28|4752.58|4803.86|4795.16|4752.13|4743.43|8209
1636498800000|2021-11-09 23:00:00|4761.31|4752.61|4736.93|4728.23|4771.49|4762.79|4723.52|4714.82|8213
1636502400000|2021-11-10 00:00:00|4736.92|4728.22|4725.89|4717.19|4762.06|4753.36|4705.6|4696.9|10638
1636506000000|2021-11-10 01:00:00|4725.91|4717.21|4735.41|4726.71|4748.42|4739.72|4718.79|4710.09|9690
1636509600000|2021-11-10 02:00:00|4735.4|4726.7|4742.26|4733.56|4756.59|4747.89|4733.04|4724.34|6585
1636513200000|2021-11-10 03:00:00|4742.27|4733.57|4695.13|4686.43|4742.37|4733.67|4683.95|4675.25|9012
1636516800000|2021-11-10 04:00:00|4694.35|4685.65|4718.04|4709.34|4721.06|4712.36|4683.46|4674.76|8551
1636520400000|2021-11-10 05:00:00|4718.03|4709.33|4706.15|4697.45|4718.81|4710.11|4701.66|4692.96|7276
1636524000000|2021-11-10 06:00:00|4706.16|4697.46|4743.84|4735.14|4744.99|4736.29|4701.15|4692.45|8089
1636527600000|2021-11-10 07:00:00|4743.93|4735.23|4719.21|4710.51|4747.77|4739.07|4714.04|4705.34|9139
1636531200000|2021-11-10 08:00:00|4719.66|4710.96|4713.79|4705.09|4737.4|4728.7|4712.08|4703.38|9420
1636534800000|2021-11-10 09:00:00|4713.76|4705.06|4711.69|4702.99|4727.79|4719.09|4705.36|4696.66|8444
1636538400000|2021-11-10 10:00:00|4711.7|4703|4746.27|4737.57|4755.25|4746.55|4707.9|4699.2|7839
1636542000000|2021-11-10 11:00:00|4746.18|4737.48|4734.11|4725.41|4758.65|4749.95|4733.39|4724.69|9321
1636545600000|2021-11-10 12:00:00|4734.1|4725.4|4714.13|4705.43|4755.98|4747.28|4705.84|4697.14|10641
1636549200000|2021-11-10 13:00:00|4714.07|4705.37|4797.75|4789.05|4803.61|4794.91|4699.97|4691.27|11844
1636552800000|2021-11-10 14:00:00|4797.54|4788.84|4849.57|4840.87|4870.31|4861.61|4796.27|4787.57|12085
1636556400000|2021-11-10 15:00:00|4849.85|4841.15|4850.8|4842.1|4863.3|4854.6|4838.6|4829.9|8850
1636560000000|2021-11-10 16:00:00|4851.14|4842.44|4851.32|4842.62|4870.36|4861.66|4839.22|4830.52|9263
1636563600000|2021-11-10 17:00:00|4851.44|4842.74|4842.55|4833.85|4858.27|4849.57|4829.53|4820.83|8315
1636567200000|2021-11-10 18:00:00|4842.6|4833.9|4788.05|4779.35|4844.5|4835.8|4767.33|4758.63|10250
1636570800000|2021-11-10 19:00:00|4787.37|4778.67|4708.21|4699.51|4812.79|4804.09|4701.04|4692.34|10531
1636574400000|2021-11-10 20:00:00|4708.1|4699.4|4642.76|4634.06|4727.57|4718.87|4593.67|4584.97|12303
1636578000000|2021-11-10 21:00:00|4643.25|4634.55|4558.71|4550.01|4662.92|4654.22|4475.56|4466.86|13755
1636581600000|2021-11-10 22:00:00|4559.05|4550.35|4647.11|4638.41|4659.72|4651.02|4531.97|4523.27|11951
1636585200000|2021-11-10 23:00:00|4646.9|4638.2|4637.12|4628.42|4647.07|4638.37|4590.12|4581.42|11437
1636588800000|2021-11-11 00:00:00|4637.09|4628.39|4631.47|4622.77|4637.09|4628.39|4582.72|4574.02|12306
1636592400000|2021-11-11 01:00:00|4631.62|4622.92|4620.91|4612.21|4638.71|4630.01|4599.07|4590.37|10507
1636596000000|2021-11-11 02:00:00|4620.86|4612.16|4619.65|4610.95|4622.24|4613.54|4586.13|4577.43|9884
1636599600000|2021-11-11 03:00:00|4619.6|4610.9|4640.99|4632.29|4651.84|4643.14|4607.78|4599.08|10119
1636603200000|2021-11-11 04:00:00|4641.04|4632.34|4638.51|4629.81|4645.49|4636.79|4626.36|4617.66|8337
1636606800000|2021-11-11 05:00:00|4639.36|4630.66|4660.36|4651.66|4665.02|4656.32|4638.31|4629.61|7026
1636610400000|2021-11-11 06:00:00|4661.01|4652.31|4674.3|4665.6|4680.52|4671.82|4646.26|4637.56|8282
1636614000000|2021-11-11 07:00:00|4674.27|4665.57|4697.79|4689.09|4702.05|4693.35|4674.13|4665.43|8108
1636617600000|2021-11-11 08:00:00|4697.08|4688.38|4722.76|4714.06|4725.4|4716.7|4658.35|4649.65|9874
1636621200000|2021-11-11 09:00:00|4722|4713.3|4733.32|4724.62|4748.02|4739.32|4705.77|4697.07|8957
1636624800000|2021-11-11 10:00:00|4733.27|4724.57|4711.56|4702.86|4737.01|4728.31|4697.08|4688.38|8209
1636628400000|2021-11-11 11:00:00|4711.62|4702.92|4724.36|4715.66|4726.39|4717.69|4699.58|4690.88|8403
1636632000000|2021-11-11 12:00:00|4724.37|4715.67|4720.01|4711.31|4734.21|4725.51|4680.97|4672.27|9657
1636635600000|2021-11-11 13:00:00|4720.02|4711.32|4707.52|4698.82|4726.98|4718.28|4698.62|4689.92|10780
1636639200000|2021-11-11 14:00:00|4707.6|4698.9|4741.62|4732.92|4765.96|4757.26|4684.49|4675.79|11167
1636642800000|2021-11-11 15:00:00|4741.79|4733.09|4724.52|4715.82|4761.68|4752.98|4712.19|4703.49|9656
1636646400000|2021-11-11 16:00:00|4724.53|4715.83|4774.16|4765.46|4785.44|4776.74|4720.21|4711.51|9431
1636650000000|2021-11-11 17:00:00|4774.22|4765.52|4757.69|4748.99|4781.03|4772.33|4749.95|4741.25|8717
1636653600000|2021-11-11 18:00:00|4757.92|4749.22|4734.32|4725.62|4766.43|4757.73|4727.41|4718.71|7821
1636657200000|2021-11-11 19:00:00|4734.41|4725.71|4764.71|4756.01|4768.29|4759.59|4734.24|4725.54|8355
1636660800000|2021-11-11 20:00:00|4764.81|4756.11|4736.95|4728.25|4782.74|4774.04|4736.61|4727.91|9173
1636664400000|2021-11-11 21:00:00|4736.99|4728.29|4749.57|4740.87|4758.69|4749.99|4736.54|4727.84|8434
1636668000000|2021-11-11 22:00:00|4749.56|4740.86|4756.36|4747.66|4768.63|4759.93|4738.76|4730.06|8188
1636671600000|2021-11-11 23:00:00|4756.23|4747.53|4725.37|4716.67|4757.96|4749.26|4720.88|4712.18|9967
1636675200000|2021-11-12 00:00:00|4725.24|4716.54|4731.78|4723.08|4743.79|4735.09|4704.29|4695.59|9284
1636678800000|2021-11-12 01:00:00|4731.81|4723.11|4788.95|4780.25|4793.58|4784.88|4696.89|4688.19|11302
1636682400000|2021-11-12 02:00:00|4788.99|4780.29|4792.1|4783.4|4812.18|4803.48|4776.35|4767.65|9571
1636686000000|2021-11-12 03:00:00|4792.24|4783.54|4779.01|4770.31|4799.43|4790.73|4767.27|4758.57|9894
1636689600000|2021-11-12 04:00:00|4778.98|4770.28|4785.99|4777.29|4789.14|4780.44|4760.93|4752.23|8673
1636693200000|2021-11-12 05:00:00|4786.01|4777.31|4745.41|4736.71|4787.54|4778.84|4743.01|4734.31|8197
1636696800000|2021-11-12 06:00:00|4745.27|4736.57|4723.81|4715.11|4756.02|4747.32|4719.6|4710.9|8329
1636700400000|2021-11-12 07:00:00|4723.7|4715|4712.61|4703.91|4733.38|4724.68|4696.93|4688.23|9584
1636704000000|2021-11-12 08:00:00|4713.46|4704.76|4737.15|4728.45|4743.22|4734.52|4697.01|4688.31|9032
1636707600000|2021-11-12 09:00:00|4737.03|4728.33|4622.18|4613.48|4738.98|4730.28|4616.92|4608.22|11245
1636711200000|2021-11-12 10:00:00|4622.14|4613.44|4615.57|4606.87|4651.78|4643.08|4608.49|4599.79|11099
1636714800000|2021-11-12 11:00:00|4615.84|4607.14|4604.86|4596.16|4643.38|4634.68|4583|4574.3|10595
1636718400000|2021-11-12 12:00:00|4604.85|4596.15|4601.26|4592.56|4638.68|4629.98|4563.08|4554.38|10932
1636722000000|2021-11-12 13:00:00|4601.41|4592.71|4611.33|4602.63|4622.57|4613.87|4547.54|4538.84|10815
1636725600000|2021-11-12 14:00:00|4611.36|4602.66|4591.16|4582.46|4624.48|4615.78|4586.3|4577.6|10833
1636729200000|2021-11-12 15:00:00|4591.09|4582.39|4577.53|4568.83|4606|4597.3|4559.7|4551|11596
1636732800000|2021-11-12 16:00:00|4577.71|4569.01|4576.81|4568.11|4605.54|4596.84|4514.37|4505.67|12513
1636736400000|2021-11-12 17:00:00|4576.82|4568.12|4622.68|4613.98|4625.46|4616.76|4565.01|4556.31|10320
1636740000000|2021-11-12 18:00:00|4623.06|4614.36|4646.4|4637.7|4675.34|4666.64|4621.19|4612.49|10065
1636743600000|2021-11-12 19:00:00|4646.33|4637.63|4660.16|4651.46|4663.36|4654.66|4628.27|4619.57|8819
1636747200000|2021-11-12 20:00:00|4660.14|4651.44|4674.92|4666.22|4685.49|4676.79|4659.19|4650.49|9059
1636750800000|2021-11-12 21:00:00|4675.14|4666.44|4658.04|4649.34|4698.89|4690.19|4656.02|4647.32|8960
1636790400000|2021-11-13 08:00:00|4650.94|4642.24|4629.64|4620.94|4652.69|4643.99|4625.95|4617.25|7526
1636794000000|2021-11-13 09:00:00|4629.65|4620.95|4597.78|4589.08|4633.36|4624.66|4591.26|4582.56|8432
1636797600000|2021-11-13 10:00:00|4597.74|4589.04|4619.95|4611.25|4623.16|4614.46|4593.49|4584.79|8076
1636801200000|2021-11-13 11:00:00|4619.98|4611.28|4613.84|4605.14|4623.63|4614.93|4603.37|4594.67|7976
1636804800000|2021-11-13 12:00:00|4613.98|4605.28|4608.97|4600.27|4635.06|4626.36|4604.2|4595.5|9201
1636808400000|2021-11-13 13:00:00|4608.94|4600.24|4620.41|4611.71|4630.19|4621.49|4605.92|4597.22|7925
1636812000000|2021-11-13 14:00:00|4620.42|4611.72|4675.92|4667.22|4700.62|4691.92|4620.21|4611.51|11965
1636815600000|2021-11-13 15:00:00|4675.93|4667.23|4684.75|4676.05|4697.39|4688.69|4670.47|4661.77|9092
1636819200000|2021-11-13 16:00:00|4684.72|4676.02|4678.89|4670.19|4703.86|4695.16|4676.78|4668.08|6912
1636822800000|2021-11-13 17:00:00|4678.86|4670.16|4689.7|4681|4690.1|4681.4|4666.65|4657.95|7098
1636826400000|2021-11-13 18:00:00|4689.84|4681.14|4657.99|4649.29|4692.55|4683.85|4651.75|4643.05|9229
1636830000000|2021-11-13 19:00:00|4658.01|4649.31|4648.87|4640.17|4658.01|4649.31|4626.53|4617.83|7853
1636833600000|2021-11-13 20:00:00|4649.11|4640.41|4665.59|4656.89|4668.58|4659.88|4646.44|4637.74|7081
1636837200000|2021-11-13 21:00:00|4665.58|4656.88|4660.34|4651.64|4666.57|4657.87|4647.66|4638.96|6032
1636840800000|2021-11-13 22:00:00|4660.3|4651.6|4644.11|4635.41|4665.31|4656.61|4642.5|4633.8|6410
1636844400000|2021-11-13 23:00:00|4644.12|4635.42|4650.08|4641.38|4662.86|4654.16|4639.52|4630.82|6605
1636848000000|2021-11-14 00:00:00|4650.11|4641.41|4680.09|4671.39|4698.81|4690.11|4643.05|4634.35|9699
1636851600000|2021-11-14 01:00:00|4680.11|4671.41|4666.61|4657.91|4686.96|4678.26|4656.81|4648.11|8684
1636855200000|2021-11-14 02:00:00|4666.6|4657.9|4640.97|4632.27|4672.34|4663.64|4639.88|4631.18|8098
1636858800000|2021-11-14 03:00:00|4640.96|4632.26|4633.19|4624.49|4652.25|4643.55|4626.25|4617.55|7988
1636862400000|2021-11-14 04:00:00|4633.18|4624.48|4638.22|4629.52|4651.99|4643.29|4630.16|4621.46|7792
1636866000000|2021-11-14 05:00:00|4638.23|4629.53|4647.19|4638.49|4650.79|4642.09|4628.8|4620.1|7862
1636869600000|2021-11-14 06:00:00|4647.2|4638.5|4642.76|4634.06|4660.77|4652.07|4637.91|4629.21|8890
1636873200000|2021-11-14 07:00:00|4642.77|4634.07|4604.15|4595.45|4645.18|4636.48|4600.5|4591.8|8310
1636876800000|2021-11-14 08:00:00|4604.16|4595.46|4589.37|4580.67|4612.6|4603.9|4578.81|4570.11|9211
1636880400000|2021-11-14 09:00:00|4589.34|4580.64|4595.32|4586.62|4609.29|4600.59|4573.38|4564.68|7017
1636884000000|2021-11-14 10:00:00|4595.33|4586.63|4612.19|4603.49|4620.37|4611.67|4590.17|4581.47|6784
1636887600000|2021-11-14 11:00:00|4611.88|4603.18|4617.43|4608.73|4618.3|4609.6|4600.81|4592.11|6567
1636891200000|2021-11-14 12:00:00|4617.44|4608.74|4624.28|4615.58|4638.19|4629.49|4597.86|4589.16|8886
1636894800000|2021-11-14 13:00:00|4624.33|4615.63|4618.12|4609.42|4632.61|4623.91|4617.2|4608.5|7869
1636898400000|2021-11-14 14:00:00|4618.2|4609.5|4599.3|4590.6|4618.22|4609.52|4586.04|4577.34|9135
1636902000000|2021-11-14 15:00:00|4599.31|4590.61|4588.54|4579.84|4599.62|4590.92|4582.72|4574.02|8930
1636905600000|2021-11-14 16:00:00|4588.61|4579.91|4541.53|4532.83|4594.96|4586.26|4532.65|4523.95|10277
1636909200000|2021-11-14 17:00:00|4541.55|4532.85|4559.62|4550.92|4567.76|4559.06|4520.73|4512.03|9365
1636912800000|2021-11-14 18:00:00|4560.45|4551.75|4552.7|4544|4576.2|4567.5|4535.18|4526.48|9341
1636916400000|2021-11-14 19:00:00|4552.84|4544.14|4549.92|4541.22|4552.84|4544.14|4527.86|4519.16|8220
1636920000000|2021-11-14 20:00:00|4549.91|4541.21|4558.15|4547.95|4563.84|4555.14|4540.77|4530.57|7991
1636923600000|2021-11-14 21:00:00|4558.16|4547.96|4580.29|4570.09|4599.15|4588.95|4546.13|4535.93|9182
1636927200000|2021-11-14 22:00:00|4580.25|4570.05|4578.4|4569.7|4601.32|4592.62|4575.19|4566.49|9022
1636930800000|2021-11-14 23:00:00|4579.15|4570.45|4630.76|4622.06|4635.87|4627.17|4552|4543.3|10033
1636934400000|2021-11-15 00:00:00|4630.85|4622.15|4680.11|4671.41|4697.91|4689.21|4630.85|4622.15|10921
1636938000000|2021-11-15 01:00:00|4680.09|4671.39|4721.08|4712.38|4727.23|4718.53|4668.39|4659.69|10205
1636941600000|2021-11-15 02:00:00|4721.39|4712.69|4699.21|4690.51|4727.2|4718.5|4694.46|4685.76|7899
1636945200000|2021-11-15 03:00:00|4699.39|4690.69|4707.95|4699.25|4714.46|4705.76|4691.95|4683.25|7671
1636948800000|2021-11-15 04:00:00|4707.72|4699.02|4711.11|4702.41|4728.55|4719.85|4705.33|4696.63|8543
1636952400000|2021-11-15 05:00:00|4711.12|4702.42|4697.27|4688.57|4719.09|4710.39|4696.26|4687.56|8420
1636956000000|2021-11-15 06:00:00|4698.63|4689.93|4700.36|4691.66|4713.61|4704.91|4693.76|4685.06|7667
1636959600000|2021-11-15 07:00:00|4699.3|4690.6|4686.59|4677.89|4706.16|4697.46|4683.9|4675.2|8384
1636963200000|2021-11-15 08:00:00|4686.64|4677.94|4723.91|4715.21|4727.79|4719.09|4665.42|4656.72|9136
1636966800000|2021-11-15 09:00:00|4723.94|4715.24|4727.82|4719.12|4750.63|4741.93|4719.36|4710.66|9704
1636970400000|2021-11-15 10:00:00|4727.83|4719.13|4740.85|4732.15|4747.31|4738.61|4714.39|4705.69|7103
1636974000000|2021-11-15 11:00:00|4737.19|4728.49|4727.02|4718.32|4737.67|4728.97|4718.03|4709.33|7136
1636977600000|2021-11-15 12:00:00|4726.8|4718.1|4745.45|4736.75|4752.74|4744.04|4709.97|4701.27|7412
1636981200000|2021-11-15 13:00:00|4745.48|4736.78|4727.53|4718.83|4774.55|4765.85|4718.36|4709.66|8321
1636984800000|2021-11-15 14:00:00|4727.67|4718.97|4688.05|4679.35|4728.11|4719.41|4681.74|4673.04|8030
1636988400000|2021-11-15 15:00:00|4687.92|4679.22|4652.77|4644.07|4691.26|4682.56|4636.96|4628.26|8068
1636992000000|2021-11-15 16:00:00|4652.76|4644.06|4618.2|4609.5|4663.67|4654.97|4602.11|4593.41|9032
1636995600000|2021-11-15 17:00:00|4618.14|4609.44|4611.21|4602.51|4630.07|4621.37|4604.43|4595.73|9131
1636999200000|2021-11-15 18:00:00|4611.22|4602.52|4590.76|4582.06|4612.67|4603.97|4575.16|4566.46|8882
1637002800000|2021-11-15 19:00:00|4590.81|4582.11|4604.17|4595.47|4608.37|4599.67|4570.43|4561.73|8749
1637006400000|2021-11-15 20:00:00|4604.19|4595.49|4567.17|4558.47|4604.28|4595.58|4560.35|4551.65|7446
1637010000000|2021-11-15 21:00:00|4567.01|4558.31|4574.53|4565.83|4586.01|4577.31|4547.38|4538.68|8264
1637013600000|2021-11-15 22:00:00|4574.49|4565.79|4585.59|4576.89|4587.2|4578.5|4545.79|4537.09|8053
1637017200000|2021-11-15 23:00:00|4585.27|4576.57|4568.22|4559.52|4589.99|4581.29|4560.03|4551.33|7959
1637020800000|2021-11-16 00:00:00|4568.32|4559.62|4443.73|4435.03|4568.32|4559.62|4432.03|4423.33|10670
1637024400000|2021-11-16 01:00:00|4443.37|4434.67|4405.04|4396.34|4449.14|4440.44|4286.23|4277.53|11429
1637028000000|2021-11-16 02:00:00|4404.9|4396.2|4351.75|4343.05|4412.8|4404.1|4346.2|4337.5|8471
1637031600000|2021-11-16 03:00:00|4352.25|4343.55|4315.91|4307.21|4376.43|4367.73|4285.19|4276.49|10702
1637035200000|2021-11-16 04:00:00|4316.29|4307.59|4352.64|4343.94|4366.04|4357.34|4275.68|4266.98|10740
1637038800000|2021-11-16 05:00:00|4353.97|4345.27|4342.09|4333.39|4371.33|4362.63|4335.4|4326.7|8302
1637042400000|2021-11-16 06:00:00|4342.17|4333.47|4344.76|4336.06|4348.98|4340.28|4295.36|4286.66|8889
1637046000000|2021-11-16 07:00:00|4344.52|4335.82|4316.59|4307.89|4351.34|4342.64|4292.6|4283.9|9072
1637049600000|2021-11-16 08:00:00|4316.54|4307.84|4329.78|4321.08|4333.91|4325.21|4295.9|4287.2|9332
1637053200000|2021-11-16 09:00:00|4329.79|4321.09|4244.6|4235.9|4344.47|4335.77|4230.98|4222.28|9884
1637056800000|2021-11-16 10:00:00|4244.05|4235.35|4258.31|4249.61|4264.23|4255.53|4111.32|4102.62|12120
1637060400000|2021-11-16 11:00:00|4258.24|4249.54|4297.43|4288.73|4299.09|4290.39|4247.67|4238.97|9408
1637064000000|2021-11-16 12:00:00|4298.68|4289.98|4231.23|4222.53|4299.29|4290.59|4229.48|4220.78|9348
1637067600000|2021-11-16 13:00:00|4231.66|4222.96|4284.5|4275.8|4296.57|4287.87|4230.55|4221.85|9228
1637071200000|2021-11-16 14:00:00|4284.63|4275.93|4317.62|4308.92|4351.95|4343.25|4277.19|4268.49|9388
1637074800000|2021-11-16 15:00:00|4318.59|4309.89|4293.08|4284.38|4329.95|4321.25|4281.35|4272.65|10350
1637078400000|2021-11-16 16:00:00|4292.67|4283.97|4323.65|4314.95|4333.88|4325.18|4289.07|4280.37|9399
1637082000000|2021-11-16 17:00:00|4323.43|4314.73|4301.09|4292.39|4333.89|4325.19|4293.06|4284.36|8549
1637085600000|2021-11-16 18:00:00|4301.2|4292.5|4246.63|4237.93|4322|4313.3|4245.51|4236.81|7640
1637089200000|2021-11-16 19:00:00|4245.85|4237.15|4272.09|4263.39|4296.71|4288.01|4238.27|4229.57|7781
1637092800000|2021-11-16 20:00:00|4272.37|4263.67|4201.44|4192.74|4272.37|4263.67|4167.36|4158.66|10089
1637096400000|2021-11-16 21:00:00|4201.37|4192.67|4259.65|4250.95|4277.73|4269.03|4196.85|4188.15|9508
1637100000000|2021-11-16 22:00:00|4260.04|4251.34|4266.04|4257.34|4303.17|4294.47|4260.04|4251.34|9785
1637103600000|2021-11-16 23:00:00|4265.88|4257.18|4214.63|4205.93|4273.79|4265.09|4212.28|4203.58|8920
1637107200000|2021-11-17 00:00:00|4214.77|4206.07|4189.71|4181.01|4246.37|4237.67|4174.15|4165.45|11016
1637110800000|2021-11-17 01:00:00|4189.81|4181.11|4138.58|4129.88|4230.69|4221.99|4137.62|4128.92|9906
1637114400000|2021-11-17 02:00:00|4139.12|4130.42|4142.3|4133.6|4170.08|4161.38|4122.18|4113.48|10008
1637118000000|2021-11-17 03:00:00|4142.5|4133.8|4127.6|4118.9|4184.85|4176.15|4073.57|4064.87|11255
1637121600000|2021-11-17 04:00:00|4128.04|4119.34|4145.51|4136.81|4148.18|4139.48|4087.89|4079.19|10192
1637125200000|2021-11-17 05:00:00|4145.65|4136.95|4182.07|4173.37|4193.13|4184.43|4133.36|4124.66|9854
1637128800000|2021-11-17 06:00:00|4182.11|4173.41|4171.75|4163.05|4190.25|4181.55|4151.11|4142.41|8992
1637132400000|2021-11-17 07:00:00|4172.88|4164.18|4189.65|4180.95|4223.04|4214.34|4152.9|4144.2|8863
1637136000000|2021-11-17 08:00:00|4189.46|4180.76|4201.21|4192.51|4224.06|4215.36|4181.37|4172.67|9361
1637139600000|2021-11-17 09:00:00|4201.27|4192.57|4134.26|4125.56|4201.41|4192.71|4125.9|4117.2|10133
1637143200000|2021-11-17 10:00:00|4134.02|4125.32|4230.53|4221.83|4240.08|4231.38|4109.14|4100.44|10424
1637146800000|2021-11-17 11:00:00|4230.95|4222.25|4259.3|4250.6|4262.27|4253.57|4215.03|4206.33|9450
1637150400000|2021-11-17 12:00:00|4259.17|4250.47|4252.92|4244.22|4265.71|4257.01|4239.19|4230.49|9480
1637154000000|2021-11-17 13:00:00|4253.03|4244.33|4230.84|4222.14|4268.08|4259.38|4229.86|4221.16|8194
1637157600000|2021-11-17 14:00:00|4230.99|4222.29|4178.27|4169.57|4246.17|4237.47|4177.73|4169.03|9466
1637161200000|2021-11-17 15:00:00|4179.1|4170.4|4180.5|4171.8|4197.09|4188.39|4149.82|4141.12|9216
1637164800000|2021-11-17 16:00:00|4180.66|4171.96|4241.34|4232.64|4246.86|4238.16|4156.35|4147.65|9551
1637168400000|2021-11-17 17:00:00|4242.77|4234.07|4238.14|4229.44|4252.66|4243.96|4205.55|4196.85|9188
1637172000000|2021-11-17 18:00:00|4240.05|4231.35|4256.74|4248.04|4267.31|4258.61|4234.44|4225.74|8799
1637175600000|2021-11-17 19:00:00|4256.86|4248.16|4248.85|4240.15|4274.99|4266.29|4230.99|4222.29|8832
1637179200000|2021-11-17 20:00:00|4248.98|4240.28|4264.66|4255.96|4272.2|4263.5|4220.93|4212.23|8553
1637182800000|2021-11-17 21:00:00|4264.62|4255.92|4259.86|4251.16|4265.63|4256.93|4218.92|4210.22|8328
1637186400000|2021-11-17 22:00:00|4259.97|4251.27|4241.73|4233.03|4269.55|4260.85|4226.84|4218.14|7306
1637190000000|2021-11-17 23:00:00|4242.26|4233.56|4293.02|4284.32|4303.88|4295.18|4226.7|4218|8378
1637193600000|2021-11-18 00:00:00|4293.08|4284.38|4328.45|4319.75|4338.73|4330.03|4276.55|4267.85|9025
1637197200000|2021-11-18 01:00:00|4328.89|4320.19|4317.37|4308.67|4340.65|4331.95|4293.49|4284.79|9092
1637200800000|2021-11-18 02:00:00|4317.34|4308.64|4342.68|4333.98|4348.88|4340.18|4307.9|4299.2|8008
1637204400000|2021-11-18 03:00:00|4343.6|4334.9|4287.96|4279.26|4344.79|4336.09|4286.66|4277.96|8305
1637208000000|2021-11-18 04:00:00|4287.73|4279.03|4262.48|4253.78|4304.09|4295.39|4262.48|4253.78|9352
1637211600000|2021-11-18 05:00:00|4262.5|4253.8|4263.21|4254.51|4273.55|4264.85|4243.09|4234.39|8423
1637215200000|2021-11-18 06:00:00|4263.18|4254.48|4255.49|4246.79|4275.25|4266.55|4238.35|4229.65|10316
1637218800000|2021-11-18 07:00:00|4255.51|4246.81|4254.32|4245.62|4259.68|4250.98|4233.07|4224.37|9977
1637222400000|2021-11-18 08:00:00|4254.23|4245.53|4249.67|4240.97|4266.47|4257.77|4235.36|4226.66|9753
1637226000000|2021-11-18 09:00:00|4249.74|4241.04|4211.97|4203.27|4254.75|4246.05|4191.07|4182.37|9334
1637229600000|2021-11-18 10:00:00|4212.24|4203.54|4246.18|4237.48|4248.06|4239.36|4189.31|4180.61|9986
1637233200000|2021-11-18 11:00:00|4246.19|4237.49|4194.88|4186.18|4252.52|4243.82|4191.05|4182.35|10331
1637236800000|2021-11-18 12:00:00|4194.71|4186.01|4188.61|4179.91|4241.86|4233.16|4168.45|4159.75|10184
1637240400000|2021-11-18 13:00:00|4189.21|4180.51|4178.96|4170.26|4215.21|4206.51|4153.94|4145.24|11815
1637244000000|2021-11-18 14:00:00|4178.93|4170.23|4146.13|4137.43|4186.61|4177.91|4135.76|4127.06|10221
1637247600000|2021-11-18 15:00:00|4145.37|4136.67|4076.41|4067.71|4166.35|4157.65|4057.63|4048.93|11805
1637251200000|2021-11-18 16:00:00|4076.46|4067.76|4007.12|3998.42|4089.88|4081.18|4005.82|3997.12|11415
1637254800000|2021-11-18 17:00:00|4006.91|3998.21|4042.92|4034.22|4084.6|4075.9|3965.29|3956.59|11273
1637258400000|2021-11-18 18:00:00|4042.99|4034.29|4079.23|4070.53|4089.22|4080.52|4042.43|4033.73|9566
1637262000000|2021-11-18 19:00:00|4079.27|4070.57|4071.26|4062.56|4097.15|4088.45|4066.47|4057.77|9560
1637265600000|2021-11-18 20:00:00|4071.42|4062.72|4066.37|4057.67|4099.2|4090.5|4041.51|4032.81|8938
1637269200000|2021-11-18 21:00:00|4066.35|4057.65|4027.97|4019.27|4083.78|4075.08|4016.25|4007.55|7964
1637272800000|2021-11-18 22:00:00|4027.27|4018.57|3979.94|3971.24|4042.65|4033.95|3973.46|3964.76|10265
1637276400000|2021-11-18 23:00:00|3979.59|3970.89|4002.21|3993.51|4011.13|4002.43|3964.65|3955.95|10491
1637280000000|2021-11-19 00:00:00|4002.28|3993.58|4106.49|4097.79|4108.91|4100.21|3980.4|3971.7|10915
1637283600000|2021-11-19 01:00:00|4106.5|4097.8|4046|4037.3|4110.95|4102.25|4043.59|4034.89|9771
1637287200000|2021-11-19 02:00:00|4046.26|4037.56|4006.26|3997.56|4080.7|4072|3996.26|3987.56|9589
1637290800000|2021-11-19 03:00:00|4008.31|3999.61|4016.18|4007.48|4031.64|4022.94|3986.17|3977.47|9694
1637294400000|2021-11-19 04:00:00|4017.29|4008.59|4058.47|4049.77|4060.54|4051.84|4013.95|4005.25|9151
1637298000000|2021-11-19 05:00:00|4058.52|4049.82|4084.91|4076.21|4092.67|4083.97|4040.39|4031.69|11103
1637301600000|2021-11-19 06:00:00|4084.96|4076.26|4067.92|4059.22|4092.48|4083.78|4058.26|4049.56|10559
1637305200000|2021-11-19 07:00:00|4067.85|4059.15|4070.1|4061.4|4083.03|4074.33|4047.63|4038.93|10443
1637308800000|2021-11-19 08:00:00|4068.82|4060.12|4148.12|4139.42|4172.51|4163.81|4066.45|4057.75|10550
1637312400000|2021-11-19 09:00:00|4148.29|4139.59|4161.77|4153.07|4180.87|4172.17|4146.33|4137.63|9005
1637316000000|2021-11-19 10:00:00|4161.42|4152.72|4151.88|4143.18|4167.23|4158.53|4134.88|4126.18|8500
1637319600000|2021-11-19 11:00:00|4151.84|4143.14|4148.92|4140.22|4166.41|4157.71|4119.28|4110.58|8902
1637323200000|2021-11-19 12:00:00|4148.86|4140.16|4149.14|4140.44|4180.49|4171.79|4142.58|4133.88|11403
1637326800000|2021-11-19 13:00:00|4150.38|4141.68|4214|4205.3|4216.26|4207.56|4138.91|4130.21|9237
1637330400000|2021-11-19 14:00:00|4213.27|4204.57|4239.93|4231.23|4245.12|4236.42|4194.85|4186.15|8985
1637334000000|2021-11-19 15:00:00|4240.13|4231.43|4223.7|4215|4244.07|4235.37|4215|4206.3|7560
1637337600000|2021-11-19 16:00:00|4223.65|4214.95|4257.17|4248.47|4264.05|4255.35|4219.15|4210.45|7472
1637341200000|2021-11-19 17:00:00|4257.14|4248.44|4262.89|4254.19|4284.4|4275.7|4255.85|4247.15|7587
1637344800000|2021-11-19 18:00:00|4262.88|4254.18|4272.4|4263.7|4274.06|4265.36|4251.45|4242.75|6933
1637348400000|2021-11-19 19:00:00|4272.16|4263.46|4300.85|4292.15|4304.75|4296.05|4262.85|4254.15|7885
1637352000000|2021-11-19 20:00:00|4300.68|4291.98|4279.1|4270.4|4314.66|4305.96|4272.63|4263.93|6706
1637355600000|2021-11-19 21:00:00|4278.3|4269.6|4282.44|4273.74|4284.83|4276.13|4257.98|4249.28|6901
1637395200000|2021-11-20 08:00:00|4288.69|4279.99|4298.28|4289.58|4314.87|4306.17|4279.59|4270.89|9249
1637398800000|2021-11-20 09:00:00|4298.3|4289.6|4299.26|4290.56|4314.12|4305.42|4288.63|4279.93|7728
1637402400000|2021-11-20 10:00:00|4299.32|4290.62|4303.51|4294.81|4321.78|4313.08|4287.91|4279.21|8294
1637406000000|2021-11-20 11:00:00|4303.52|4294.82|4326.18|4317.48|4329.97|4321.27|4303.32|4294.62|8401
1637409600000|2021-11-20 12:00:00|4326.19|4317.49|4321.34|4312.64|4340.27|4331.57|4315.83|4307.13|9359
1637413200000|2021-11-20 13:00:00|4321.48|4312.78|4303.72|4295.02|4327.85|4319.15|4295.11|4286.41|8365
1637416800000|2021-11-20 14:00:00|4303.71|4295.01|4296.4|4287.7|4329.35|4320.65|4295.63|4286.93|9590
1637420400000|2021-11-20 15:00:00|4296.38|4287.68|4222.53|4213.83|4297.91|4289.21|4221.83|4213.13|12035
1637424000000|2021-11-20 16:00:00|4222.58|4213.88|4251.32|4242.62|4251.84|4243.14|4210.41|4201.71|11477
1637427600000|2021-11-20 17:00:00|4251.22|4242.52|4259.11|4250.41|4260.12|4251.42|4235.07|4226.37|9840
1637431200000|2021-11-20 18:00:00|4258.98|4250.28|4378.29|4369.59|4398.56|4389.86|4254.81|4246.11|11904
1637434800000|2021-11-20 19:00:00|4378.33|4369.63|4406.28|4397.58|4406.53|4397.83|4375.05|4366.35|10128
1637438400000|2021-11-20 20:00:00|4406.31|4397.61|4414.13|4405.43|4423.65|4414.95|4398.67|4389.97|8989
1637442000000|2021-11-20 21:00:00|4414.24|4405.54|4435.78|4427.08|4437.49|4428.79|4409.85|4401.15|8243
1637445600000|2021-11-20 22:00:00|4435.81|4427.11|4418.12|4409.42|4442.06|4433.36|4412.82|4404.12|7938
1637449200000|2021-11-20 23:00:00|4418.1|4409.4|4418.9|4410.2|4429.01|4420.31|4400.27|4391.57|9434
1637452800000|2021-11-21 00:00:00|4419.04|4410.34|4399.22|4390.52|4422.88|4414.18|4394.78|4386.08|9812
1637456400000|2021-11-21 01:00:00|4399.19|4390.49|4383.68|4374.98|4403.06|4394.36|4378.28|4369.58|8966
1637460000000|2021-11-21 02:00:00|4383.7|4375|4377|4368.3|4387.53|4378.83|4342.39|4333.69|9693
1637463600000|2021-11-21 03:00:00|4376.78|4368.08|4350.19|4341.49|4392.91|4384.21|4345.53|4336.83|10253
1637467200000|2021-11-21 04:00:00|4350.17|4341.47|4337.31|4328.61|4373.56|4364.86|4334.19|4325.49|9186
1637470800000|2021-11-21 05:00:00|4337.33|4328.63|4373.56|4364.86|4373.87|4365.17|4335.57|4326.87|8418
1637474400000|2021-11-21 06:00:00|4373.46|4364.76|4388.54|4379.84|4388.54|4379.84|4361.06|4352.36|8497
1637478000000|2021-11-21 07:00:00|4388.5|4379.8|4356.2|4347.5|4388.5|4379.8|4356.09|4347.39|7525
1637481600000|2021-11-21 08:00:00|4356.17|4347.47|4347.2|4338.5|4375.68|4366.98|4342.43|4333.73|7891
1637485200000|2021-11-21 09:00:00|4347.07|4338.37|4358.97|4350.27|4366.79|4358.09|4344.34|4335.64|7659
1637488800000|2021-11-21 10:00:00|4358.95|4350.25|4328.68|4319.98|4365.3|4356.6|4313.3|4304.6|8967
1637492400000|2021-11-21 11:00:00|4328.63|4319.93|4327.08|4318.38|4357.77|4349.07|4311.46|4302.76|10904
1637496000000|2021-11-21 12:00:00|4327.1|4318.4|4333.83|4325.13|4358.66|4349.96|4315.63|4306.93|7690
1637499600000|2021-11-21 13:00:00|4337.47|4328.77|4324.75|4316.05|4350.2|4341.5|4324.59|4315.89|9984
1637503200000|2021-11-21 14:00:00|4324.76|4316.06|4339.42|4330.72|4345.35|4336.65|4311.4|4302.7|10046
1637506800000|2021-11-21 15:00:00|4339.43|4330.73|4375.4|4366.7|4391.89|4383.19|4329.03|4320.33|10257
1637510400000|2021-11-21 16:00:00|4375.45|4366.75|4418.73|4410.03|4425.88|4417.18|4344.8|4336.1|11384
1637514000000|2021-11-21 17:00:00|4418.66|4409.96|4379.68|4370.98|4430.84|4422.14|4376.1|4367.4|10951
1637517600000|2021-11-21 18:00:00|4379.71|4371.01|4367.95|4359.25|4380.36|4371.66|4364.68|4355.98|9131
1637521200000|2021-11-21 19:00:00|4367.94|4359.24|4353.95|4345.25|4374.17|4365.47|4348.16|4339.46|9264
1637524800000|2021-11-21 20:00:00|4353.98|4345.28|4392.32|4382.12|4397.3|4387.1|4353.07|4344.37|9794
1637528400000|2021-11-21 21:00:00|4392.31|4382.11|4370.94|4360.74|4396.29|4386.09|4370.36|4360.16|8569
1637532000000|2021-11-21 22:00:00|4370.92|4360.72|4321.72|4313.02|4375.72|4365.52|4310.43|4300.23|9460
1637535600000|2021-11-21 23:00:00|4321.58|4312.88|4265.34|4256.64|4344.49|4335.79|4252.22|4243.52|11164
1637539200000|2021-11-22 00:00:00|4267.26|4258.56|4238.87|4230.17|4274.28|4265.58|4217.06|4208.36|12700
1637542800000|2021-11-22 01:00:00|4238.83|4230.13|4222.29|4213.59|4250.28|4241.58|4176.69|4167.99|11215
1637546400000|2021-11-22 02:00:00|4222.39|4213.69|4196.67|4187.97|4225.35|4216.65|4167.26|4158.56|11391
1637550000000|2021-11-22 03:00:00|4196.7|4188|4172.7|4164|4215.53|4206.83|4153.69|4144.99|11562
1637553600000|2021-11-22 04:00:00|4172.69|4163.99|4163.03|4154.33|4190.56|4181.86|4156.51|4147.81|11673
1637557200000|2021-11-22 05:00:00|4162.49|4153.79|4191.67|4182.97|4191.67|4182.97|4133.62|4124.92|11670
1637560800000|2021-11-22 06:00:00|4191.75|4183.05|4186.59|4177.89|4193.16|4184.46|4168.47|4159.77|9448
1637564400000|2021-11-22 07:00:00|4186.65|4177.95|4195.67|4186.97|4223.18|4214.48|4184.99|4176.29|11187
1637568000000|2021-11-22 08:00:00|4195.65|4186.95|4205.01|4196.31|4218.17|4209.47|4193.2|4184.5|9339
1637571600000|2021-11-22 09:00:00|4204.96|4196.26|4196.97|4188.27|4244.04|4235.34|4196.33|4187.63|10203
1637575200000|2021-11-22 10:00:00|4196.91|4188.21|4209.64|4200.94|4211.32|4202.62|4174.02|4165.32|9197
1637578800000|2021-11-22 11:00:00|4209.56|4200.86|4179.93|4171.23|4219.75|4211.05|4177.85|4169.15|9926
1637582400000|2021-11-22 12:00:00|4179.88|4171.18|4185.18|4176.48|4238.63|4229.93|4174.59|4165.89|11981
1637586000000|2021-11-22 13:00:00|4184.93|4176.23|4285.26|4276.56|4323.54|4314.84|4135.55|4126.85|12995
1637589600000|2021-11-22 14:00:00|4284.81|4276.11|4248.5|4239.8|4306.03|4297.33|4239.09|4230.39|11735
1637593200000|2021-11-22 15:00:00|4248.52|4239.82|4242.56|4233.86|4260.83|4252.13|4233.39|4224.69|10939
1637596800000|2021-11-22 16:00:00|4242.7|4234|4238.12|4229.42|4252.43|4243.73|4216.36|4207.66|11409
1637600400000|2021-11-22 17:00:00|4238.17|4229.47|4214.39|4205.69|4241.73|4233.03|4193.55|4184.85|10201
1637604000000|2021-11-22 18:00:00|4215.35|4206.65|4145.33|4136.63|4219.15|4210.45|4142.83|4134.13|11737
1637607600000|2021-11-22 19:00:00|4145.29|4136.59|4071.67|4062.97|4179.49|4170.79|4058.12|4049.42|12784
1637611200000|2021-11-22 20:00:00|4071.82|4063.12|4068.68|4059.98|4100.96|4092.26|4060.61|4051.91|11445
1637614800000|2021-11-22 21:00:00|4068.3|4059.6|4084.9|4076.2|4091.97|4083.27|4030.14|4021.44|12529
1637618400000|2021-11-22 22:00:00|4084.86|4076.16|4121.5|4112.8|4121.58|4112.88|4071.18|4062.48|9880
1637622000000|2021-11-22 23:00:00|4121.24|4112.54|4093.37|4084.67|4122.07|4113.37|4087.92|4079.22|11236
1637625600000|2021-11-23 00:00:00|4093.36|4084.66|4138.59|4129.89|4143.65|4134.95|4070.11|4061.41|12028
1637629200000|2021-11-23 01:00:00|4138.58|4129.88|4146.57|4137.87|4159.59|4150.89|4127.64|4118.94|11892
1637632800000|2021-11-23 02:00:00|4146.56|4137.86|4164.32|4155.62|4164.88|4156.18|4123.21|4114.51|11422
1637636400000|2021-11-23 03:00:00|4164.52|4155.82|4185.09|4176.39|4196.76|4188.06|4156.8|4148.1|11117
1637640000000|2021-11-23 04:00:00|4185.06|4176.36|4174.58|4165.88|4195.64|4186.94|4172.06|4163.36|9718
1637643600000|2021-11-23 05:00:00|4174.64|4165.94|4160.04|4151.34|4178.77|4170.07|4148.13|4139.43|11449
1637647200000|2021-11-23 06:00:00|4159.71|4151.01|4148.15|4139.45|4167.85|4159.15|4130.26|4121.56|9765
1637650800000|2021-11-23 07:00:00|4147.65|4138.95|4113.03|4104.33|4150.35|4141.65|4093.02|4084.32|11100
1637654400000|2021-11-23 08:00:00|4113.02|4104.32|4135.74|4127.04|4142.82|4134.12|4085|4076.3|11956
1637658000000|2021-11-23 09:00:00|4135.98|4127.28|4147.89|4139.19|4191.08|4182.38|4066.92|4058.22|12608
1637661600000|2021-11-23 10:00:00|4147.68|4138.98|4161.38|4152.68|4234.21|4225.51|4120.8|4112.1|13152
1637665200000|2021-11-23 11:00:00|4160.85|4152.15|4138.77|4130.07|4178.18|4169.48|4127.48|4118.78|12165
1637668800000|2021-11-23 12:00:00|4139.13|4130.43|4141.2|4132.5|4161.48|4152.78|4134.18|4125.48|11948
1637672400000|2021-11-23 13:00:00|4141.14|4132.44|4187.21|4178.51|4196.29|4187.59|4139.71|4131.01|12307
1637676000000|2021-11-23 14:00:00|4187.43|4178.73|4316.91|4308.21|4324.65|4315.95|4179.24|4170.54|12955
1637679600000|2021-11-23 15:00:00|4316.89|4308.19|4274.43|4265.73|4334.57|4325.87|4272.5|4263.8|12787
1637683200000|2021-11-23 16:00:00|4275.13|4266.43|4357.92|4349.22|4361.28|4352.58|4274.64|4265.94|12541
1637686800000|2021-11-23 17:00:00|4357.99|4349.29|4326.68|4317.98|4362.53|4353.83|4321.25|4312.55|11535
1637690400000|2021-11-23 18:00:00|4326.65|4317.95|4326.1|4317.4|4334.97|4326.27|4296|4287.3|11560
1637694000000|2021-11-23 19:00:00|4326.23|4317.53|4361.9|4353.2|4364.45|4355.75|4310.89|4302.19|11495
1637697600000|2021-11-23 20:00:00|4362.02|4353.32|4389.04|4380.34|4391.72|4383.02|4348.21|4339.51|10770
1637701200000|2021-11-23 21:00:00|4389.01|4380.31|4356.1|4347.4|4389.84|4381.14|4347.51|4338.81|9693
1637704800000|2021-11-23 22:00:00|4356.08|4347.38|4338.93|4330.23|4363.95|4355.25|4329.27|4320.57|9416
1637708400000|2021-11-23 23:00:00|4338.94|4330.24|4345.82|4337.12|4360.96|4352.26|4334.84|4326.14|11008
1637712000000|2021-11-24 00:00:00|4345.61|4336.91|4355.47|4346.77|4378.1|4369.4|4344.6|4335.9|7449
1637715600000|2021-11-24 01:00:00|4355.56|4346.86|4305.21|4296.51|4365.92|4357.22|4304.59|4295.89|9813
1637719200000|2021-11-24 02:00:00|4305.27|4296.57|4252.82|4244.12|4311.81|4303.11|4238.48|4229.78|12110
1637722800000|2021-11-24 03:00:00|4252.83|4244.13|4252.4|4243.7|4261.06|4252.36|4238.35|4229.65|10403
1637726400000|2021-11-24 04:00:00|4252.14|4243.44|4274.52|4265.82|4296.87|4288.17|4248.31|4239.61|10799
1637730000000|2021-11-24 05:00:00|4274.59|4265.89|4274.45|4265.75|4294.76|4286.06|4265.45|4256.75|10026
1637733600000|2021-11-24 06:00:00|4274.41|4265.71|4276.22|4267.52|4282.74|4274.04|4223.91|4215.21|10593
1637737200000|2021-11-24 07:00:00|4276.19|4267.49|4275.94|4267.24|4297.52|4288.82|4270.43|4261.73|10494
1637740800000|2021-11-24 08:00:00|4275.82|4267.12|4307.19|4298.49|4347.48|4338.78|4270.54|4261.84|11484
1637744400000|2021-11-24 09:00:00|4307.2|4298.5|4294.86|4286.16|4333.57|4324.87|4290.81|4282.11|10171
1637748000000|2021-11-24 10:00:00|4294.9|4286.2|4261.44|4252.74|4304.92|4296.22|4260.83|4252.13|11350
1637751600000|2021-11-24 11:00:00|4261.58|4252.88|4298.19|4289.49|4311.69|4302.99|4260.85|4252.15|11027
1637755200000|2021-11-24 12:00:00|4298.2|4289.5|4282.52|4273.82|4316.21|4307.51|4277.18|4268.48|11003
1637758800000|2021-11-24 13:00:00|4282.49|4273.79|4225.87|4217.17|4311.81|4303.11|4216.04|4207.34|11530
1637762400000|2021-11-24 14:00:00|4225.8|4217.1|4208.07|4199.37|4249.98|4241.28|4174.3|4165.6|12961
1637766000000|2021-11-24 15:00:00|4208.15|4199.45|4260.11|4251.41|4279.25|4270.55|4199.96|4191.26|12825
1637769600000|2021-11-24 16:00:00|4259.92|4251.22|4233.07|4224.37|4270.97|4262.27|4225.72|4217.02|11349
1637773200000|2021-11-24 17:00:00|4233.01|4224.31|4216.2|4207.5|4257.74|4249.04|4212.68|4203.98|11087
1637776800000|2021-11-24 18:00:00|4216.9|4208.2|4237|4228.3|4265.05|4256.35|4214.5|4205.8|10759
1637780400000|2021-11-24 19:00:00|4237.01|4228.31|4217.77|4209.07|4243.78|4235.08|4205.5|4196.8|10691
1637784000000|2021-11-24 20:00:00|4217.89|4209.19|4277.03|4268.33|4277.81|4269.11|4206.45|4197.75|10856
1637787600000|2021-11-24 21:00:00|4277.1|4268.4|4263.13|4254.43|4286.36|4277.66|4257.74|4249.04|10338
1637791200000|2021-11-24 22:00:00|4263.11|4254.41|4251.77|4243.07|4283.16|4274.46|4242.37|4233.67|9588
1637794800000|2021-11-24 23:00:00|4251.67|4242.97|4275.41|4266.71|4281.94|4273.24|4246.85|4238.15|10986
1637798400000|2021-11-25 00:00:00|4275.33|4266.63|4317.34|4308.64|4333.84|4325.14|4253.91|4245.21|12483
1637802000000|2021-11-25 01:00:00|4317.14|4308.44|4328.44|4319.74|4340.3|4331.6|4315.08|4306.38|11480
1637805600000|2021-11-25 02:00:00|4328.31|4319.61|4316.93|4308.23|4338.79|4330.09|4298.46|4289.76|10360
1637809200000|2021-11-25 03:00:00|4316.91|4308.21|4323.36|4314.66|4329.36|4320.66|4309.42|4300.72|10271
1637812800000|2021-11-25 04:00:00|4323.29|4314.59|4294.21|4285.51|4327.58|4318.88|4284.56|4275.86|10406
1637816400000|2021-11-25 05:00:00|4294.25|4285.55|4282.68|4273.98|4298.93|4290.23|4271.99|4263.29|9851
1637820000000|2021-11-25 06:00:00|4282.61|4273.91|4282.43|4273.73|4300.68|4291.98|4272.25|4263.55|9546
1637823600000|2021-11-25 07:00:00|4282.68|4273.98|4301.89|4293.19|4315.27|4306.57|4282.35|4273.65|10129
1637827200000|2021-11-25 08:00:00|4301.91|4293.21|4291.95|4283.25|4331.28|4322.58|4291.21|4282.51|9698
1637830800000|2021-11-25 09:00:00|4291.85|4283.15|4303.02|4294.32|4303.77|4295.07|4278.63|4269.93|9725
1637834400000|2021-11-25 10:00:00|4303.25|4294.55|4371.69|4362.99|4385.62|4376.92|4298.46|4289.76|11539
1637838000000|2021-11-25 11:00:00|4371.71|4363.01|4392.4|4383.7|4398.31|4389.61|4363.13|4354.43|10798
1637841600000|2021-11-25 12:00:00|4392.7|4384|4454.74|4446.04|4457.45|4448.75|4390.22|4381.52|11408
1637845200000|2021-11-25 13:00:00|4454.77|4446.07|4464.6|4455.9|4476.23|4467.53|4441.36|4432.66|11120
1637848800000|2021-11-25 14:00:00|4464.63|4455.93|4489.13|4480.43|4494.35|4485.65|4457.83|4449.13|10058
1637852400000|2021-11-25 15:00:00|4489.23|4480.53|4483.25|4474.55|4506.51|4497.81|4465.76|4457.06|10668
1637856000000|2021-11-25 16:00:00|4483.05|4474.35|4494.91|4486.21|4515.48|4506.78|4471.25|4462.55|10391
1637859600000|2021-11-25 17:00:00|4494.88|4486.18|4526.07|4517.37|4537.93|4529.23|4494.7|4486|9601
1637863200000|2021-11-25 18:00:00|4526.06|4517.36|4506.08|4497.38|4528.25|4519.55|4498.8|4490.1|9180
1637866800000|2021-11-25 19:00:00|4506.25|4497.55|4510.14|4501.44|4519.63|4510.93|4487.6|4478.9|9671
1637870400000|2021-11-25 20:00:00|4509.78|4501.08|4516.5|4507.8|4535.95|4527.25|4509.31|4500.61|10234
1637874000000|2021-11-25 21:00:00|4516.48|4507.78|4505.35|4496.65|4533.13|4524.43|4496.48|4487.78|10167
1637877600000|2021-11-25 22:00:00|4505.33|4496.63|4524.18|4515.48|4524.94|4516.24|4479.03|4470.33|9060
1637881200000|2021-11-25 23:00:00|4524.51|4515.81|4529.04|4520.34|4557.9|4549.2|4517|4508.3|10262
1637884800000|2021-11-26 00:00:00|4529.42|4520.72|4505.48|4496.78|4558.85|4550.15|4498.91|4490.21|11336
1637888400000|2021-11-26 01:00:00|4505.33|4496.63|4494.1|4485.4|4527.88|4519.18|4493.43|4484.73|10039
1637892000000|2021-11-26 02:00:00|4494.16|4485.46|4465.68|4456.98|4508.67|4499.97|4462.58|4453.88|10819
1637895600000|2021-11-26 03:00:00|4465.67|4456.97|4434.7|4426|4477.84|4469.14|4433.61|4424.91|11301
1637899200000|2021-11-26 04:00:00|4434.55|4425.85|4428.69|4419.99|4454.26|4445.56|4409.49|4400.79|10867
1637902800000|2021-11-26 05:00:00|4428.06|4419.36|4438.3|4429.6|4439.62|4430.92|4401.99|4393.29|10501
1637906400000|2021-11-26 06:00:00|4438.34|4429.64|4423.53|4414.83|4445.73|4437.03|4410.64|4401.94|10501
1637910000000|2021-11-26 07:00:00|4423.77|4415.07|4348.72|4340.02|4426.93|4418.23|4322.91|4314.21|12023
1637913600000|2021-11-26 08:00:00|4348.77|4340.07|4106.23|4097.53|4349.94|4341.24|4012.26|4003.56|13820
1637917200000|2021-11-26 09:00:00|4105.96|4097.26|4077.93|4069.23|4137.13|4128.43|4061.9|4053.2|13629
1637920800000|2021-11-26 10:00:00|4078.02|4069.32|4056.86|4048.16|4081.77|4073.07|4046.03|4037.33|12401
1637924400000|2021-11-26 11:00:00|4056.85|4048.15|3990.28|3981.58|4103.89|4095.19|3987.7|3979|13254
1637928000000|2021-11-26 12:00:00|3990.52|3981.82|4057.05|4048.35|4057.07|4048.37|3921.47|3912.77|13262
1637931600000|2021-11-26 13:00:00|4057.13|4048.43|4094.26|4085.56|4098.96|4090.26|4024.22|4015.52|12690
1637935200000|2021-11-26 14:00:00|4094.25|4085.55|4110.89|4102.19|4132.96|4124.26|4073.3|4064.6|12519
1637938800000|2021-11-26 15:00:00|4110.91|4102.21|4071.87|4063.17|4111.08|4102.38|4059.78|4051.08|11856
1637942400000|2021-11-26 16:00:00|4071.86|4063.16|4080.32|4071.62|4108.3|4099.6|4031.05|4022.35|12072
1637946000000|2021-11-26 17:00:00|4080.34|4071.64|4080.43|4071.73|4121.71|4113.01|4070.87|4062.17|11483
1637949600000|2021-11-26 18:00:00|4080.28|4071.58|4051.87|4043.17|4083.33|4074.63|4039|4030.3|11458
1637953200000|2021-11-26 19:00:00|4051.74|4043.04|4090.2|4081.5|4100.23|4091.53|4040.49|4031.79|11402
1637956800000|2021-11-26 20:00:00|4089.8|4081.1|4125.93|4117.23|4127.94|4119.24|4067.58|4058.88|10747
1637960400000|2021-11-26 21:00:00|4125.9|4117.2|4082.85|4074.15|4133.83|4125.13|4082.84|4074.14|10741
1638000000000|2021-11-27 08:00:00|4130.75|4122.05|4168.4|4159.7|4190.37|4181.67|4130.75|4122.05|11604
1638003600000|2021-11-27 09:00:00|4168.44|4159.74|4136.72|4128.02|4172.14|4163.44|4135.44|4126.74|9962
1638007200000|2021-11-27 10:00:00|4136.81|4128.11|4142.69|4133.99|4163.48|4154.78|4113.79|4105.09|10528
1638010800000|2021-11-27 11:00:00|4142.73|4134.03|4119.13|4110.43|4160.16|4151.46|4118.15|4109.45|9778
1638014400000|2021-11-27 12:00:00|4119.14|4110.44|4132.59|4123.89|4141.2|4132.5|4115.05|4106.35|9655
1638018000000|2021-11-27 13:00:00|4132.6|4123.9|4146.92|4138.22|4165.92|4157.22|4126.31|4117.61|9819
1638021600000|2021-11-27 14:00:00|4146.93|4138.23|4124.47|4115.77|4164.21|4155.51|4121.84|4113.14|9494
1638025200000|2021-11-27 15:00:00|4124.53|4115.83|4140.78|4132.08|4148.43|4139.73|4114.15|4105.45|9710
1638028800000|2021-11-27 16:00:00|4140.79|4132.09|4144.82|4136.12|4165.38|4156.68|4131.56|4122.86|10277
1638032400000|2021-11-27 17:00:00|4144.83|4136.13|4145.05|4136.35|4160.99|4152.29|4136.32|4127.62|10227
1638036000000|2021-11-27 18:00:00|4145.01|4136.31|4138.28|4129.58|4152.26|4143.56|4121.48|4112.78|9915
1638039600000|2021-11-27 19:00:00|4138.22|4129.52|4123.28|4114.58|4140.4|4131.7|4122.42|4113.72|8617
1638043200000|2021-11-27 20:00:00|4123.35|4114.65|4063.31|4054.61|4136.69|4127.99|4057.44|4048.74|10528
1638046800000|2021-11-27 21:00:00|4062.45|4053.75|4087.62|4078.92|4097.41|4088.71|4039.9|4031.2|11144
1638050400000|2021-11-27 22:00:00|4087.47|4078.77|4122.52|4113.82|4128.63|4119.93|4086.63|4077.93|9903
1638054000000|2021-11-27 23:00:00|4122.51|4113.81|4101.98|4093.28|4124.16|4115.46|4065.1|4056.4|10405
1638057600000|2021-11-28 00:00:00|4101.96|4093.26|4085.7|4077|4102.46|4093.76|4048.41|4039.71|11324
1638061200000|2021-11-28 01:00:00|4085.63|4076.93|4039.84|4031.14|4089.73|4081.03|4030.85|4022.15|11453
1638064800000|2021-11-28 02:00:00|4039.76|4031.06|4057.68|4048.98|4058.56|4049.86|3988.92|3980.22|12504
1638068400000|2021-11-28 03:00:00|4057.73|4049.03|4032.59|4023.89|4066.66|4057.96|4019.17|4010.47|11225
1638072000000|2021-11-28 04:00:00|4032.7|4024|4028.12|4019.42|4046.19|4037.49|4013.71|4005.01|10678
1638075600000|2021-11-28 05:00:00|4028.36|4019.66|4060.84|4052.14|4061.55|4052.85|4022.59|4013.89|10099
1638079200000|2021-11-28 06:00:00|4060.83|4052.13|4077.77|4069.07|4084.16|4075.46|4038.36|4029.66|9682
1638082800000|2021-11-28 07:00:00|4077.72|4069.02|4076.22|4067.52|4086.85|4078.15|4065.01|4056.31|10014
1638086400000|2021-11-28 08:00:00|4076.21|4067.51|4065.66|4056.96|4088.5|4079.8|4055.86|4047.16|8860
1638090000000|2021-11-28 09:00:00|4065.65|4056.95|4053.61|4044.91|4070.12|4061.42|4041.74|4033.04|5421
1638093600000|2021-11-28 10:00:00|4073.72|4065.02|4116.08|4107.38|4128.79|4120.09|4060.21|4051.51|9172
1638097200000|2021-11-28 11:00:00|4116.03|4107.33|4103.66|4094.96|4136.49|4127.79|4095.54|4086.84|9654
1638100800000|2021-11-28 12:00:00|4103.7|4095|4102.23|4093.53|4121.81|4113.11|4079.57|4070.87|9564
1638104400000|2021-11-28 13:00:00|4102.3|4093.6|4087.58|4078.88|4110.29|4101.59|4079.4|4070.7|9486
1638108000000|2021-11-28 14:00:00|4087.55|4078.85|4089.39|4080.69|4102.08|4093.38|4053.38|4044.68|10567
1638111600000|2021-11-28 15:00:00|4088.94|4080.24|4085.09|4076.39|4094.97|4086.27|4069.87|4061.17|9397
1638115200000|2021-11-28 16:00:00|4085.07|4076.37|4075.21|4066.51|4095.69|4086.99|4050.33|4041.63|10670
1638118800000|2021-11-28 17:00:00|4075.05|4066.35|4042.4|4033.7|4087.57|4078.87|4024.61|4015.91|10723
1638122400000|2021-11-28 18:00:00|4042.41|4033.71|4057.81|4049.11|4062.52|4053.82|3971.18|3962.48|12192
1638126000000|2021-11-28 19:00:00|4057.94|4049.24|4106.2|4097.5|4133.59|4124.89|4050.39|4041.69|11297
1638129600000|2021-11-28 20:00:00|4106.19|4097.49|4146.22|4136.02|4154.83|4144.63|4106.19|4097.49|10049
1638133200000|2021-11-28 21:00:00|4146.19|4135.99|4261.27|4251.07|4264.87|4254.67|4140.44|4130.24|11594
1638136800000|2021-11-28 22:00:00|4261.13|4250.93|4230.75|4222.05|4297.93|4288.77|4226.42|4217.72|11423
1638140400000|2021-11-28 23:00:00|4230.74|4222.04|4302.6|4293.9|4306.47|4297.77|4229.69|4220.99|12513
1638144000000|2021-11-29 00:00:00|4302.59|4293.89|4351.69|4342.99|4378.33|4369.63|4291.23|4282.53|12708
1638147600000|2021-11-29 01:00:00|4351.72|4343.02|4341.61|4332.91|4380.69|4371.99|4328.22|4319.52|11517
1638151200000|2021-11-29 02:00:00|4341.6|4332.9|4317.22|4308.52|4347.61|4338.91|4314.19|4305.49|10460
1638154800000|2021-11-29 03:00:00|4317.19|4308.49|4313.84|4305.14|4327.61|4318.91|4298.63|4289.93|9653
1638158400000|2021-11-29 04:00:00|4313.92|4305.22|4333.01|4324.31|4363.02|4354.32|4313.54|4304.84|9821
1638162000000|2021-11-29 05:00:00|4332.43|4323.73|4330.13|4321.43|4344.1|4335.4|4322.36|4313.66|7808
1638165600000|2021-11-29 06:00:00|4330.12|4321.42|4344.24|4335.54|4347.09|4338.39|4328.88|4320.18|8371
1638169200000|2021-11-29 07:00:00|4344.22|4335.52|4357.03|4348.33|4373.5|4364.8|4341.51|4332.81|9374
1638172800000|2021-11-29 08:00:00|4357.32|4348.62|4326.05|4317.35|4367.48|4358.78|4322.37|4313.67|9787
1638176400000|2021-11-29 09:00:00|4326.1|4317.4|4300|4291.3|4343.04|4334.34|4286.63|4277.93|10647
1638180000000|2021-11-29 10:00:00|4299.96|4291.26|4329.68|4320.98|4337.48|4328.78|4294.94|4286.24|10662
1638183600000|2021-11-29 11:00:00|4329.66|4320.96|4304.97|4296.27|4340.63|4331.93|4304.49|4295.79|9859
1638187200000|2021-11-29 12:00:00|4304.83|4296.13|4317.18|4308.48|4325.34|4316.64|4302.91|4294.21|9518
1638190800000|2021-11-29 13:00:00|4317.03|4308.33|4353.93|4345.23|4381.81|4373.11|4315.14|4306.44|11498
1638194400000|2021-11-29 14:00:00|4354.06|4345.36|4326.9|4318.2|4376.53|4367.83|4315.94|4307.24|11075
1638198000000|2021-11-29 15:00:00|4327.07|4318.37|4342.68|4333.98|4342.82|4334.12|4309.92|4301.22|10233
1638201600000|2021-11-29 16:00:00|4342.56|4333.86|4416.09|4407.39|4419.59|4410.89|4337.08|4328.38|9896
1638205200000|2021-11-29 17:00:00|4415.86|4407.16|4446.1|4437.4|4465.4|4456.7|4412.82|4404.12|11633
1638208800000|2021-11-29 18:00:00|4446.07|4437.37|4436.99|4428.29|4457.36|4448.66|4434.73|4426.03|9353
1638212400000|2021-11-29 19:00:00|4437.13|4428.43|4394.95|4386.25|4440.6|4431.9|4390.41|4381.71|10220
1638216000000|2021-11-29 20:00:00|4395.15|4386.45|4416.7|4408|4429.33|4420.63|4392.02|4383.32|9491
1638219600000|2021-11-29 21:00:00|4417.24|4408.54|4456.86|4448.16|4462.09|4453.39|4414.66|4405.96|8274
1638223200000|2021-11-29 22:00:00|4456.85|4448.15|4447.8|4439.1|4465|4456.3|4435.52|4426.82|9023
1638226800000|2021-11-29 23:00:00|4447.68|4438.98|4451.82|4443.12|4462.59|4453.89|4437.77|4429.07|10645
1638230400000|2021-11-30 00:00:00|4452.14|4443.44|4491.51|4482.81|4497.41|4488.71|4444.12|4435.42|10569
1638234000000|2021-11-30 01:00:00|4491.53|4482.83|4467.34|4458.64|4510.1|4501.4|4437.66|4428.96|11040
1638237600000|2021-11-30 02:00:00|4466.33|4457.63|4474.33|4465.63|4502.8|4494.1|4464.42|4455.72|8855
1638241200000|2021-11-30 03:00:00|4474.42|4465.72|4442.73|4434.03|4478.65|4469.95|4410.2|4401.5|9866
1638244800000|2021-11-30 04:00:00|4442.81|4434.11|4451.82|4443.12|4463.45|4454.75|4436.98|4428.28|8899
1638248400000|2021-11-30 05:00:00|4451.84|4443.14|4394.01|4385.31|4459.61|4450.91|4393.45|4384.75|10729
1638252000000|2021-11-30 06:00:00|4393.64|4384.94|4421.09|4412.39|4424.4|4415.7|4356.24|4347.54|11467
1638255600000|2021-11-30 07:00:00|4421.1|4412.4|4420.25|4411.55|4435.68|4426.98|4384.95|4376.25|10003
1638259200000|2021-11-30 08:00:00|4419.62|4410.92|4429.29|4420.59|4482.55|4473.85|4398.68|4389.98|11762
1638262800000|2021-11-30 09:00:00|4429.26|4420.56|4445.65|4436.95|4455.07|4446.37|4410.33|4401.63|11273
1638266400000|2021-11-30 10:00:00|4445.56|4436.86|4496.34|4487.64|4500.63|4491.93|4436.53|4427.83|10584
1638270000000|2021-11-30 11:00:00|4496.71|4488.01|4599.85|4591.15|4609.33|4600.63|4469.91|4461.21|12061
1638273600000|2021-11-30 12:00:00|4599.72|4591.02|4592.82|4584.12|4646.51|4637.81|4590.17|4581.47|11970
1638277200000|2021-11-30 13:00:00|4592.97|4584.27|4658.96|4650.26|4662.13|4653.43|4577.85|4569.15|11725
1638280800000|2021-11-30 14:00:00|4658.99|4650.29|4702.48|4693.78|4702.76|4694.06|4650.05|4641.35|12231
1638284400000|2021-11-30 15:00:00|4702.7|4694|4621.78|4613.08|4760.09|4751.39|4621.4|4612.7|13046
1638288000000|2021-11-30 16:00:00|4621.36|4612.66|4563.9|4555.2|4676.88|4668.18|4554.45|4545.75|13661
1638291600000|2021-11-30 17:00:00|4564.7|4556|4605.11|4596.41|4622.44|4613.74|4530.94|4522.24|12292
1638295200000|2021-11-30 18:00:00|4605.12|4596.42|4700.04|4691.34|4702.63|4693.93|4585.41|4576.71|11515
1638298800000|2021-11-30 19:00:00|4700.69|4691.99|4672.2|4663.5|4701.83|4693.13|4637.61|4628.91|11790
1638302400000|2021-11-30 20:00:00|4672.02|4663.32|4655.32|4646.62|4679.73|4671.03|4627.15|4618.45|11990
1638306000000|2021-11-30 21:00:00|4654.27|4645.57|4633.63|4624.93|4681.94|4673.24|4607.17|4598.47|12333
1638309600000|2021-11-30 22:00:00|4633.69|4624.99|4661.77|4653.07|4679.36|4670.66|4628.64|4619.94|10532
1638313200000|2021-11-30 23:00:00|4661.78|4653.08|4637.48|4628.78|4675.28|4666.58|4629.41|4620.71|11367
1638316800000|2021-12-01 00:00:00|4638.11|4629.41|4732.5|4723.8|4738.35|4729.65|4610.63|4601.93|12451
1638320400000|2021-12-01 01:00:00|4732.4|4723.7|4699.17|4690.47|4732.7|4724|4689.03|4680.33|11089
1638324000000|2021-12-01 02:00:00|4699.25|4690.55|4758.49|4749.79|4759.07|4750.37|4677.04|4668.34|10503
1638327600000|2021-12-01 03:00:00|4758.46|4749.76|4767.38|4758.68|4777.28|4768.58|4724.55|4715.85|11051
1638331200000|2021-12-01 04:00:00|4767.67|4758.97|4735.77|4727.07|4771.03|4762.33|4722.87|4714.17|10672
1638334800000|2021-12-01 05:00:00|4735.73|4727.03|4709.49|4700.79|4744.76|4736.06|4706.1|4697.4|10491
1638338400000|2021-12-01 06:00:00|4709.84|4701.14|4735.68|4726.98|4752.71|4744.01|4695.1|4686.4|10185
1638342000000|2021-12-01 07:00:00|4735.71|4727.01|4774.22|4765.52|4787.03|4778.33|4723.94|4715.24|11115
1638345600000|2021-12-01 08:00:00|4774.28|4765.58|4713.04|4704.34|4776.86|4768.16|4701.98|4693.28|12139
1638349200000|2021-12-01 09:00:00|4713.03|4704.33|4748.45|4739.75|4755.68|4746.98|4691.78|4683.08|11417
1638352800000|2021-12-01 10:00:00|4748.43|4739.73|4730.14|4721.44|4756.09|4747.39|4709.27|4700.57|10156
1638356400000|2021-12-01 11:00:00|4730.16|4721.46|4677.38|4668.68|4737.68|4728.98|4661.35|4652.65|10819
1638360000000|2021-12-01 12:00:00|4680.82|4672.12|4674.6|4665.9|4726.28|4717.58|4665.7|4657|11592
1638363600000|2021-12-01 13:00:00|4674.61|4665.91|4684.48|4675.78|4727.91|4719.21|4671.29|4662.59|12405
1638367200000|2021-12-01 14:00:00|4684.56|4675.86|4749.59|4740.89|4767.15|4758.45|4684.28|4675.58|12402
1638370800000|2021-12-01 15:00:00|4749.39|4740.69|4734.07|4725.37|4769.69|4760.99|4720.59|4711.89|11987
1638374400000|2021-12-01 16:00:00|4734.01|4725.31|4704.6|4695.9|4766.15|4757.45|4700.82|4692.12|11565
1638378000000|2021-12-01 17:00:00|4704.46|4695.76|4682.71|4674.01|4717.05|4708.35|4681.83|4673.13|11817
1638381600000|2021-12-01 18:00:00|4682.69|4673.99|4655.3|4646.6|4699.59|4690.89|4648.43|4639.73|12067
1638385200000|2021-12-01 19:00:00|4655.32|4646.62|4666.91|4658.21|4681.03|4672.33|4603.76|4595.06|12044
1638388800000|2021-12-01 20:00:00|4666.72|4658.02|4571.91|4563.21|4668.32|4659.62|4564.63|4555.93|12562
1638392400000|2021-12-01 21:00:00|4571.89|4563.19|4581.45|4572.75|4600.33|4591.63|4554.26|4545.56|2721
1638396000000|2021-12-01 22:00:00|4572.34|4563.64|4571.88|4563.18|4595.48|4586.78|4530.73|4522.03|11588
1638399600000|2021-12-01 23:00:00|4572.03|4563.33|4591.23|4582.53|4600.45|4591.75|4564.22|4555.52|12381
1638403200000|2021-12-02 00:00:00|4591.21|4582.51|4584.8|4576.1|4593|4584.3|4545.97|4537.27|12055
1638406800000|2021-12-02 01:00:00|4584.78|4576.08|4618.64|4609.94|4625.22|4616.52|4556.06|4547.36|12148
1638410400000|2021-12-02 02:00:00|4618.66|4609.96|4583.53|4574.83|4623|4614.3|4570.3|4561.6|11410
1638414000000|2021-12-02 03:00:00|4583.2|4574.5|4498.88|4490.18|4583.26|4574.56|4459.7|4451|12686
1638417600000|2021-12-02 04:00:00|4499.45|4490.75|4517.28|4508.58|4527.08|4518.38|4492.52|4483.82|12078
1638421200000|2021-12-02 05:00:00|4516.69|4507.99|4533|4524.3|4552.49|4543.79|4511.88|4503.18|10992
1638424800000|2021-12-02 06:00:00|4532.98|4524.28|4542.22|4533.52|4543.07|4534.37|4511|4502.3|11481
1638428400000|2021-12-02 07:00:00|4541.8|4533.1|4567.92|4559.22|4589.91|4581.21|4541.8|4533.1|11832
1638432000000|2021-12-02 08:00:00|4567.95|4559.25|4592.97|4584.27|4606.27|4597.57|4563.57|4554.87|12305
1638435600000|2021-12-02 09:00:00|4592.89|4584.19|4585.94|4577.24|4606.71|4598.01|4557.7|4549|11875
1638439200000|2021-12-02 10:00:00|4586.02|4577.32|4562.79|4554.09|4600.05|4591.35|4546.75|4538.05|11886
1638442800000|2021-12-02 11:00:00|4563.03|4554.33|4538.89|4530.19|4571.22|4562.52|4504.13|4495.43|12139
1638446400000|2021-12-02 12:00:00|4538.73|4530.03|4544.35|4535.65|4556.1|4547.4|4508.49|4499.79|12709
1638450000000|2021-12-02 13:00:00|4543.8|4535.1|4539.22|4530.52|4549.41|4540.71|4489.47|4480.77|12438
1638453600000|2021-12-02 14:00:00|4539.2|4530.5|4597.17|4588.47|4603.02|4594.32|4513.19|4504.49|13060
1638457200000|2021-12-02 15:00:00|4597.16|4588.46|4549.94|4541.24|4641.4|4632.7|4510.39|4501.69|13096
1638460800000|2021-12-02 16:00:00|4550.4|4541.7|4489.52|4480.82|4563.68|4554.98|4464.76|4456.06|12972
1638464400000|2021-12-02 17:00:00|4489.48|4480.78|4499.86|4491.16|4514.14|4505.44|4482.39|4473.69|11795
1638468000000|2021-12-02 18:00:00|4500.22|4491.52|4487.17|4478.47|4501.53|4492.83|4440.85|4432.15|12363
1638471600000|2021-12-02 19:00:00|4487.35|4478.65|4495.42|4486.72|4513.24|4504.54|4481.62|4472.92|12034
1638475200000|2021-12-02 20:00:00|4495.54|4486.84|4541.96|4533.26|4545.93|4537.23|4477.6|4468.9|11654
1638478800000|2021-12-02 21:00:00|4542.04|4533.34|4550.65|4541.95|4559.31|4550.61|4527.45|4518.75|9562
1638482400000|2021-12-02 22:00:00|4550.59|4541.89|4549.55|4540.85|4563.64|4554.94|4529.18|4520.48|9015
1638486000000|2021-12-02 23:00:00|4549.7|4541|4518.86|4510.16|4559.03|4550.33|4509.37|4500.67|11640
1638489600000|2021-12-03 00:00:00|4518.83|4510.13|4524.81|4516.11|4553.05|4544.35|4513.81|4505.11|10938
1638493200000|2021-12-03 01:00:00|4524.82|4516.12|4522.67|4513.97|4542|4533.3|4506.96|4498.26|11394
1638496800000|2021-12-03 02:00:00|4522.64|4513.94|4496.92|4488.22|4534.14|4525.44|4478.14|4469.44|11564
1638500400000|2021-12-03 03:00:00|4496.83|4488.13|4500.59|4491.89|4529.05|4520.35|4486.49|4477.79|11104
1638504000000|2021-12-03 04:00:00|4500.58|4491.88|4537.98|4529.28|4547.99|4539.29|4497.34|4488.64|11463
1638507600000|2021-12-03 05:00:00|4538|4529.3|4576.33|4567.63|4579.05|4570.35|4521.42|4512.72|10990
1638511200000|2021-12-03 06:00:00|4576.54|4567.84|4587.75|4579.05|4597.81|4589.11|4564.76|4556.06|10565
1638514800000|2021-12-03 07:00:00|4587.78|4579.08|4575.79|4567.09|4591.67|4582.97|4553.56|4544.86|10355
1638518400000|2021-12-03 08:00:00|4575.33|4566.63|4566.96|4558.26|4581.74|4573.04|4552.9|4544.2|9821
1638522000000|2021-12-03 09:00:00|4566.95|4558.25|4585.04|4576.34|4588.81|4580.11|4556.96|4548.26|9518
1638525600000|2021-12-03 10:00:00|4584.75|4576.05|4584.04|4575.34|4624.59|4615.89|4578.53|4569.83|11811
1638529200000|2021-12-03 11:00:00|4583.91|4575.21|4620.83|4612.13|4621.92|4613.22|4583.32|4574.62|10586
1638532800000|2021-12-03 12:00:00|4620.17|4611.47|4602.56|4593.86|4636.47|4627.77|4597.03|4588.33|11082
1638536400000|2021-12-03 13:00:00|4602.57|4593.87|4605.66|4596.96|4660.85|4652.15|4579.34|4570.64|11314
1638540000000|2021-12-03 14:00:00|4605.6|4596.9|4528.49|4519.79|4609.57|4600.87|4523.45|4514.75|12138
1638543600000|2021-12-03 15:00:00|4528.28|4519.58|4474.17|4465.47|4532.59|4523.89|4462.76|4454.06|12441
1638547200000|2021-12-03 16:00:00|4473.96|4465.26|4347.66|4338.96|4473.96|4465.26|4327.55|4318.85|13195
1638550800000|2021-12-03 17:00:00|4347.99|4339.29|4359.82|4351.12|4369.64|4360.94|4308.14|4299.44|12264
1638554400000|2021-12-03 18:00:00|4359.79|4351.09|4329.65|4320.95|4369.97|4361.27|4281.17|4272.47|11656
1638558000000|2021-12-03 19:00:00|4329.7|4321|4235.03|4226.33|4329.77|4321.07|4191.4|4182.7|13135
1638561600000|2021-12-03 20:00:00|4235.01|4226.31|4215.37|4206.67|4235.01|4226.31|4052.89|4044.19|13997
1638565200000|2021-12-03 21:00:00|4214.75|4206.05|4224.47|4215.77|4257.61|4248.91|4207.92|4199.22|12227
1638604800000|2021-12-04 08:00:00|3902.32|3893.62|3949.17|3940.47|3990.01|3981.31|3891.12|3882.42|12831
1638608400000|2021-12-04 09:00:00|3949.31|3940.61|3941.96|3933.26|3956.76|3948.06|3915.22|3906.52|11829
1638612000000|2021-12-04 10:00:00|3941.94|3933.24|3928.79|3920.09|3964.54|3955.84|3884.25|3875.55|12817
1638615600000|2021-12-04 11:00:00|3928.78|3920.08|3877.42|3868.72|3933.83|3925.13|3836.62|3827.92|13146
1638619200000|2021-12-04 12:00:00|3877.55|3868.85|3920.13|3911.43|3978.82|3970.12|3877.33|3868.63|12642
1638622800000|2021-12-04 13:00:00|3920.07|3911.37|3975.64|3966.94|3976.31|3967.61|3904.38|3895.68|12592
1638626400000|2021-12-04 14:00:00|3975.63|3966.93|4037.99|4029.29|4038.37|4029.67|3963.05|3954.35|12428
1638630000000|2021-12-04 15:00:00|4037.82|4029.12|4038.91|4030.21|4073.87|4065.17|4029.59|4020.89|10811
1638633600000|2021-12-04 16:00:00|4046.55|4037.85|3994.79|3986.09|4058.06|4049.36|3988.6|3979.9|11653
1638637200000|2021-12-04 17:00:00|3995.27|3986.57|4026.36|4017.66|4038.13|4029.43|3992.35|3983.65|11138
1638640800000|2021-12-04 18:00:00|4026.35|4017.65|4073.85|4065.15|4074.48|4065.78|4013.96|4005.26|11889
1638644400000|2021-12-04 19:00:00|4073.84|4065.14|4127.6|4118.9|4144.65|4135.95|4061.36|4052.66|11751
1638648000000|2021-12-04 20:00:00|4127.58|4118.88|4110.07|4101.37|4137.94|4129.24|4098.23|4089.53|11548
1638651600000|2021-12-04 21:00:00|4110.16|4101.46|4071.83|4063.13|4117.58|4108.88|4042.52|4033.82|12259
1638655200000|2021-12-04 22:00:00|4071.84|4063.14|4103.01|4094.31|4110.45|4101.75|4068.21|4059.51|10006
1638658800000|2021-12-04 23:00:00|4103.03|4094.33|4128.06|4119.36|4134.96|4126.26|4068.62|4059.92|11633
1638662400000|2021-12-05 00:00:00|4127.54|4118.84|4122.04|4113.34|4167.75|4159.05|4075.71|4067.01|13301
1638666000000|2021-12-05 01:00:00|4122|4113.3|4113.5|4104.8|4141.45|4132.75|4088.42|4079.72|12629
1638669600000|2021-12-05 02:00:00|4113.49|4104.79|4119.23|4110.53|4131.43|4122.73|4092.42|4083.72|12026
1638673200000|2021-12-05 03:00:00|4119.51|4110.81|4174.01|4165.31|4188.18|4179.48|4102.86|4094.16|12449
1638676800000|2021-12-05 04:00:00|4174|4165.3|4168.26|4159.56|4195.32|4186.62|4150.73|4142.03|11779
1638680400000|2021-12-05 05:00:00|4168.24|4159.54|4210.91|4202.21|4216.4|4207.7|4158.13|4149.43|11926
1638684000000|2021-12-05 06:00:00|4211.1|4202.4|4229.85|4221.15|4236.31|4227.61|4196.34|4187.64|12365
1638687600000|2021-12-05 07:00:00|4229.76|4221.06|4210.41|4201.71|4239.8|4231.1|4192.97|4184.27|11576
1638691200000|2021-12-05 08:00:00|4210.5|4201.8|4223.31|4214.61|4227.88|4219.18|4183.33|4174.63|11772
1638694800000|2021-12-05 09:00:00|4223.3|4214.6|4196.81|4188.11|4224.59|4215.89|4173.39|4164.69|12538
1638698400000|2021-12-05 10:00:00|4196.99|4188.29|4203.22|4194.52|4231.64|4222.94|4184.75|4176.05|12150
1638702000000|2021-12-05 11:00:00|4203.18|4194.48|4205.32|4196.62|4226.21|4217.51|4189.29|4180.59|11577
1638705600000|2021-12-05 12:00:00|4204.84|4196.14|4240.42|4231.72|4258.5|4249.8|4194.28|4185.58|12522
1638709200000|2021-12-05 13:00:00|4240.43|4231.73|4213.06|4204.36|4241|4232.3|4206.67|4197.97|11695
1638712800000|2021-12-05 14:00:00|4212.68|4203.98|4151.85|4143.15|4215.83|4207.13|4139.13|4130.43|13195
1638716400000|2021-12-05 15:00:00|4151.65|4142.95|4079.34|4070.64|4170.66|4161.96|4042.05|4033.35|13687
1638720000000|2021-12-05 16:00:00|4079.76|4071.06|4117.67|4108.97|4142.47|4133.77|4074.46|4065.76|13490
1638723600000|2021-12-05 17:00:00|4117.76|4109.06|4164.47|4155.77|4175.23|4166.53|4096.69|4087.99|12583
1638727200000|2021-12-05 18:00:00|4164.43|4155.73|4157.51|4148.81|4187.4|4178.7|4145.85|4137.15|11591
1638730800000|2021-12-05 19:00:00|4157.49|4148.79|4147.74|4139.04|4160.57|4151.87|4106.92|4098.22|12636
1638734400000|2021-12-05 20:00:00|4147.73|4139.03|4145.29|4135.09|4165.05|4156.35|4117.94|4109.24|12216
1638738000000|2021-12-05 21:00:00|4145.28|4135.08|4154.43|4144.23|4160.92|4150.72|4110.37|4100.17|12440
1638741600000|2021-12-05 22:00:00|4154.57|4144.37|4170.4|4161.7|4173.72|4165.02|4124.84|4116.14|9405
1638745200000|2021-12-05 23:00:00|4170.74|4162.04|4205.33|4196.63|4213.47|4204.77|4157.57|4148.87|11996
1638748800000|2021-12-06 00:00:00|4205.68|4196.98|4141.21|4132.51|4212.63|4203.93|4112.7|4104|13220
1638752400000|2021-12-06 01:00:00|4141.17|4132.47|4152.94|4144.24|4172.86|4164.16|4111.05|4102.35|12895
1638756000000|2021-12-06 02:00:00|4152.84|4144.14|4158.67|4149.97|4174.05|4165.35|4143.22|4134.52|11762
1638759600000|2021-12-06 03:00:00|4158.38|4149.68|4178.77|4170.07|4198.68|4189.98|4157.27|4148.57|11975
1638763200000|2021-12-06 04:00:00|4178.87|4170.17|4176.02|4167.32|4204.95|4196.25|4170.33|4161.63|11494
1638766800000|2021-12-06 05:00:00|4176.12|4167.42|4145.61|4136.91|4191.23|4182.53|4145.38|4136.68|10478
1638770400000|2021-12-06 06:00:00|4145.17|4136.47|4083.32|4074.62|4161.97|4153.27|4080.04|4071.34|11619
1638774000000|2021-12-06 07:00:00|4083.33|4074.63|4081.01|4072.31|4086.76|4078.06|4025.25|4016.55|12527
1638777600000|2021-12-06 08:00:00|4080.75|4072.05|4055.92|4047.22|4154.26|4145.56|4000.72|3992.02|13746
1638781200000|2021-12-06 09:00:00|4056.11|4047.41|3969.13|3960.43|4077.77|4069.07|3937.14|3928.44|13577
1638784800000|2021-12-06 10:00:00|3969.11|3960.41|3955.94|3947.24|4006.81|3998.11|3930.14|3921.44|13316
1638788400000|2021-12-06 11:00:00|3955.85|3947.15|4054.16|4045.46|4083.95|4075.25|3942.44|3933.74|12805
1638792000000|2021-12-06 12:00:00|4054.12|4045.42|4061.06|4052.36|4095.82|4087.12|4030.09|4021.39|12633
1638795600000|2021-12-06 13:00:00|4061.29|4052.59|4053.14|4044.44|4095.74|4087.04|4027.01|4018.31|12487
1638799200000|2021-12-06 14:00:00|4053.09|4044.39|4026.69|4017.99|4079.95|4071.25|3993.73|3985.03|12998
1638802800000|2021-12-06 15:00:00|4026.48|4017.78|4134.14|4125.44|4135.66|4126.96|4009.95|4001.25|13189
1638806400000|2021-12-06 16:00:00|4134.06|4125.36|4175.95|4167.25|4179.63|4170.93|4104.85|4096.15|12936
1638810000000|2021-12-06 17:00:00|4175.9|4167.2|4184.27|4175.57|4207.12|4198.42|4166.91|4158.21|11689
1638813600000|2021-12-06 18:00:00|4184.26|4175.56|4191.09|4182.39|4195.85|4187.15|4159.43|4150.73|11164
1638817200000|2021-12-06 19:00:00|4190.73|4182.03|4203.73|4195.03|4226.89|4218.19|4190.73|4182.03|9971
1638820800000|2021-12-06 20:00:00|4203.69|4194.99|4207.52|4198.82|4240.45|4231.75|4192.43|4183.73|11637
1638824400000|2021-12-06 21:00:00|4207.98|4199.28|4327.81|4319.11|4358.09|4349.39|4207.54|4198.84|12180
1638828000000|2021-12-06 22:00:00|4327.88|4319.18|4344.44|4335.74|4383.56|4374.86|4327.67|4318.97|12460
1638831600000|2021-12-06 23:00:00|4344.26|4335.56|4357.25|4348.55|4367.08|4358.38|4316.26|4307.56|11827
1638835200000|2021-12-07 00:00:00|4357.2|4348.5|4352.28|4343.58|4375.09|4366.39|4335.03|4326.33|11789
1638838800000|2021-12-07 01:00:00|4352.24|4343.54|4346.78|4338.08|4394.54|4385.84|4326.55|4317.85|12314
1638842400000|2021-12-07 02:00:00|4346.8|4338.1|4321.26|4312.56|4358.8|4350.1|4316.29|4307.59|11924
1638846000000|2021-12-07 03:00:00|4321.21|4312.51|4349.58|4340.88|4356.1|4347.4|4319.29|4310.59|10858
1638849600000|2021-12-07 04:00:00|4349.59|4340.89|4355.7|4347|4371.13|4362.43|4340.89|4332.19|10032
1638853200000|2021-12-07 05:00:00|4355.32|4346.62|4354.08|4345.38|4373.84|4365.14|4344.26|4335.56|9785
1638856800000|2021-12-07 06:00:00|4354.13|4345.43|4371.22|4362.52|4378.05|4369.35|4352.14|4343.44|10236
1638860400000|2021-12-07 07:00:00|4371.27|4362.57|4361.38|4352.68|4394.2|4385.5|4344.96|4336.26|10561
1638864000000|2021-12-07 08:00:00|4361.21|4352.51|4418.13|4409.43|4426.8|4418.1|4355.57|4346.87|11367
1638867600000|2021-12-07 09:00:00|4418.31|4409.61|4403.4|4394.7|4429.3|4420.6|4392.46|4383.76|11891
1638871200000|2021-12-07 10:00:00|4403.49|4394.79|4409.57|4400.87|4414.28|4405.58|4385.4|4376.7|10696
1638874800000|2021-12-07 11:00:00|4409.58|4400.88|4411.9|4403.2|4434.23|4425.53|4408.01|4399.31|4633
1638633600000|2021-12-04 16:00:00|4046.55|4037.85|3994.79|3986.09|4058.06|4049.36|3988.6|3979.9|11653
1638637200000|2021-12-04 17:00:00|3995.27|3986.57|4026.36|4017.66|4038.13|4029.43|3992.35|3983.65|11138
1638640800000|2021-12-04 18:00:00|4026.35|4017.65|4073.85|4065.15|4074.48|4065.78|4013.96|4005.26|11889
1638644400000|2021-12-04 19:00:00|4073.84|4065.14|4127.6|4118.9|4144.65|4135.95|4061.36|4052.66|11751
1638648000000|2021-12-04 20:00:00|4127.58|4118.88|4110.07|4101.37|4137.94|4129.24|4098.23|4089.53|11548
1638651600000|2021-12-04 21:00:00|4110.16|4101.46|4071.83|4063.13|4117.58|4108.88|4042.52|4033.82|12259
1638655200000|2021-12-04 22:00:00|4071.84|4063.14|4103.01|4094.31|4110.45|4101.75|4068.21|4059.51|10006
1638658800000|2021-12-04 23:00:00|4103.03|4094.33|4128.06|4119.36|4134.96|4126.26|4068.62|4059.92|11633
1638662400000|2021-12-05 00:00:00|4127.54|4118.84|4122.04|4113.34|4167.75|4159.05|4075.71|4067.01|13301
1638666000000|2021-12-05 01:00:00|4122|4113.3|4113.5|4104.8|4141.45|4132.75|4088.42|4079.72|12629
1638669600000|2021-12-05 02:00:00|4113.49|4104.79|4119.23|4110.53|4131.43|4122.73|4092.42|4083.72|12026
1638673200000|2021-12-05 03:00:00|4119.51|4110.81|4174.01|4165.31|4188.18|4179.48|4102.86|4094.16|12449
1638676800000|2021-12-05 04:00:00|4174|4165.3|4168.26|4159.56|4195.32|4186.62|4150.73|4142.03|11779
1638680400000|2021-12-05 05:00:00|4168.24|4159.54|4210.91|4202.21|4216.4|4207.7|4158.13|4149.43|11926
1638684000000|2021-12-05 06:00:00|4211.1|4202.4|4229.85|4221.15|4236.31|4227.61|4196.34|4187.64|12365
1638687600000|2021-12-05 07:00:00|4229.76|4221.06|4210.41|4201.71|4239.8|4231.1|4192.97|4184.27|11576
1638691200000|2021-12-05 08:00:00|4210.5|4201.8|4223.31|4214.61|4227.88|4219.18|4183.33|4174.63|11772
1638694800000|2021-12-05 09:00:00|4223.3|4214.6|4196.81|4188.11|4224.59|4215.89|4173.39|4164.69|12538
1638698400000|2021-12-05 10:00:00|4196.99|4188.29|4203.22|4194.52|4231.64|4222.94|4184.75|4176.05|12150
1638702000000|2021-12-05 11:00:00|4203.18|4194.48|4205.32|4196.62|4226.21|4217.51|4189.29|4180.59|11577
1638705600000|2021-12-05 12:00:00|4204.84|4196.14|4240.42|4231.72|4258.5|4249.8|4194.28|4185.58|12522
1638709200000|2021-12-05 13:00:00|4240.43|4231.73|4213.06|4204.36|4241|4232.3|4206.67|4197.97|11695
1638712800000|2021-12-05 14:00:00|4212.68|4203.98|4151.85|4143.15|4215.83|4207.13|4139.13|4130.43|13195
1638716400000|2021-12-05 15:00:00|4151.65|4142.95|4079.34|4070.64|4170.66|4161.96|4042.05|4033.35|13687
1638720000000|2021-12-05 16:00:00|4079.76|4071.06|4117.67|4108.97|4142.47|4133.77|4074.46|4065.76|13490
1638723600000|2021-12-05 17:00:00|4117.76|4109.06|4164.47|4155.77|4175.23|4166.53|4096.69|4087.99|12583
1638727200000|2021-12-05 18:00:00|4164.43|4155.73|4157.51|4148.81|4187.4|4178.7|4145.85|4137.15|11591
1638730800000|2021-12-05 19:00:00|4157.49|4148.79|4147.74|4139.04|4160.57|4151.87|4106.92|4098.22|12636
1638734400000|2021-12-05 20:00:00|4147.73|4139.03|4145.29|4135.09|4165.05|4156.35|4117.94|4109.24|12216
1638738000000|2021-12-05 21:00:00|4145.28|4135.08|4154.43|4144.23|4160.92|4150.72|4110.37|4100.17|12440
1638741600000|2021-12-05 22:00:00|4154.57|4144.37|4170.4|4161.7|4173.72|4165.02|4124.84|4116.14|9405
1638745200000|2021-12-05 23:00:00|4170.74|4162.04|4205.33|4196.63|4213.47|4204.77|4157.57|4148.87|11996
1638748800000|2021-12-06 00:00:00|4205.68|4196.98|4141.21|4132.51|4212.63|4203.93|4112.7|4104|13220
1638752400000|2021-12-06 01:00:00|4141.17|4132.47|4152.94|4144.24|4172.86|4164.16|4111.05|4102.35|12895
1638756000000|2021-12-06 02:00:00|4152.84|4144.14|4158.67|4149.97|4174.05|4165.35|4143.22|4134.52|11762
1638759600000|2021-12-06 03:00:00|4158.38|4149.68|4178.77|4170.07|4198.68|4189.98|4157.27|4148.57|11975
1638763200000|2021-12-06 04:00:00|4178.87|4170.17|4176.02|4167.32|4204.95|4196.25|4170.33|4161.63|11494
1638766800000|2021-12-06 05:00:00|4176.12|4167.42|4145.61|4136.91|4191.23|4182.53|4145.38|4136.68|10478
1638770400000|2021-12-06 06:00:00|4145.17|4136.47|4083.32|4074.62|4161.97|4153.27|4080.04|4071.34|11619
1638774000000|2021-12-06 07:00:00|4083.33|4074.63|4081.01|4072.31|4086.76|4078.06|4025.25|4016.55|12527
1638777600000|2021-12-06 08:00:00|4080.75|4072.05|4055.92|4047.22|4154.26|4145.56|4000.72|3992.02|13746
1638781200000|2021-12-06 09:00:00|4056.11|4047.41|3969.13|3960.43|4077.77|4069.07|3937.14|3928.44|13577
1638784800000|2021-12-06 10:00:00|3969.11|3960.41|3955.94|3947.24|4006.81|3998.11|3930.14|3921.44|13316
1638788400000|2021-12-06 11:00:00|3955.85|3947.15|4054.16|4045.46|4083.95|4075.25|3942.44|3933.74|12805
1638792000000|2021-12-06 12:00:00|4054.12|4045.42|4061.06|4052.36|4095.82|4087.12|4030.09|4021.39|12633
1638795600000|2021-12-06 13:00:00|4061.29|4052.59|4053.14|4044.44|4095.74|4087.04|4027.01|4018.31|12487
1638799200000|2021-12-06 14:00:00|4053.09|4044.39|4026.69|4017.99|4079.95|4071.25|3993.73|3985.03|12998
1638802800000|2021-12-06 15:00:00|4026.48|4017.78|4134.14|4125.44|4135.66|4126.96|4009.95|4001.25|13189
1638806400000|2021-12-06 16:00:00|4134.06|4125.36|4175.95|4167.25|4179.63|4170.93|4104.85|4096.15|12936
1638810000000|2021-12-06 17:00:00|4175.9|4167.2|4184.27|4175.57|4207.12|4198.42|4166.91|4158.21|11689
1638813600000|2021-12-06 18:00:00|4184.26|4175.56|4191.09|4182.39|4195.85|4187.15|4159.43|4150.73|11164
1638817200000|2021-12-06 19:00:00|4190.73|4182.03|4203.73|4195.03|4226.89|4218.19|4190.73|4182.03|9971
1638820800000|2021-12-06 20:00:00|4203.69|4194.99|4207.52|4198.82|4240.45|4231.75|4192.43|4183.73|11637
1638824400000|2021-12-06 21:00:00|4207.98|4199.28|4327.81|4319.11|4358.09|4349.39|4207.54|4198.84|12180
1638828000000|2021-12-06 22:00:00|4327.88|4319.18|4344.44|4335.74|4383.56|4374.86|4327.67|4318.97|12460
1638831600000|2021-12-06 23:00:00|4344.26|4335.56|4357.25|4348.55|4367.08|4358.38|4316.26|4307.56|11827
1638835200000|2021-12-07 00:00:00|4357.2|4348.5|4352.28|4343.58|4375.09|4366.39|4335.03|4326.33|11789
1638838800000|2021-12-07 01:00:00|4352.24|4343.54|4346.78|4338.08|4394.54|4385.84|4326.55|4317.85|12314
1638842400000|2021-12-07 02:00:00|4346.8|4338.1|4321.26|4312.56|4358.8|4350.1|4316.29|4307.59|11924
1638846000000|2021-12-07 03:00:00|4321.21|4312.51|4349.58|4340.88|4356.1|4347.4|4319.29|4310.59|10858
1638849600000|2021-12-07 04:00:00|4349.59|4340.89|4355.7|4347|4371.13|4362.43|4340.89|4332.19|10032
1638853200000|2021-12-07 05:00:00|4355.32|4346.62|4354.08|4345.38|4373.84|4365.14|4344.26|4335.56|9785
1638856800000|2021-12-07 06:00:00|4354.13|4345.43|4371.22|4362.52|4378.05|4369.35|4352.14|4343.44|10236
1638860400000|2021-12-07 07:00:00|4371.27|4362.57|4361.38|4352.68|4394.2|4385.5|4344.96|4336.26|10561
1638864000000|2021-12-07 08:00:00|4361.21|4352.51|4418.13|4409.43|4426.8|4418.1|4355.57|4346.87|11367
1638867600000|2021-12-07 09:00:00|4418.31|4409.61|4403.4|4394.7|4429.3|4420.6|4392.46|4383.76|11891
1638871200000|2021-12-07 10:00:00|4403.49|4394.79|4409.57|4400.87|4414.28|4405.58|4385.4|4376.7|10696
1638874800000|2021-12-07 11:00:00|4409.58|4400.88|4411.9|4403.2|4434.23|4425.53|4408.01|4399.31|4633
1638878400000|2021-12-07 12:00:00|4416.89|4408.19|4367.78|4359.08|4425.61|4416.91|4342.1|4333.4|12597
1638882000000|2021-12-07 13:00:00|4367.88|4359.18|4350.64|4341.94|4385.9|4377.2|4341.82|4333.12|11519
1638885600000|2021-12-07 14:00:00|4350.73|4342.03|4407.76|4399.06|4408.64|4399.94|4341.29|4332.59|11800
1638889200000|2021-12-07 15:00:00|4407.67|4398.97|4396.23|4387.53|4426.98|4418.28|4384.22|4375.52|12351
1638892800000|2021-12-07 16:00:00|4396.39|4387.69|4364.94|4356.24|4414.7|4406|4331.5|4322.8|12113
1638896400000|2021-12-07 17:00:00|4364.68|4355.98|4329.31|4320.61|4364.92|4356.22|4293.67|4284.97|11689
1638900000000|2021-12-07 18:00:00|4329.33|4320.63|4321.36|4312.66|4340.97|4332.27|4312.14|4303.44|11203
1638903600000|2021-12-07 19:00:00|4321.27|4312.57|4320.84|4312.14|4335.31|4326.61|4289.01|4280.31|11379
1638907200000|2021-12-07 20:00:00|4320.74|4312.04|4292.24|4283.54|4337.23|4328.53|4272.21|4263.51|12291
1638910800000|2021-12-07 21:00:00|4292.4|4283.7|4295.96|4287.26|4329.75|4321.05|4280.26|4271.56|11558
1638914400000|2021-12-07 22:00:00|4295.92|4287.22|4276.63|4267.93|4313.82|4305.12|4266.97|4258.27|11228
1638918000000|2021-12-07 23:00:00|4276.87|4268.17|4313.74|4305.04|4321.78|4313.08|4264.61|4255.91|10923
1638921600000|2021-12-08 00:00:00|4313.5|4304.8|4335.56|4326.86|4350.26|4341.56|4290.07|4281.37|12298
1638925200000|2021-12-08 01:00:00|4335.83|4327.13|4319.58|4310.88|4350.18|4341.48|4314.96|4306.26|10676
1638928800000|2021-12-08 02:00:00|4319.64|4310.94|4299.13|4290.43|4343.44|4334.74|4298.54|4289.84|11277
1638932400000|2021-12-08 03:00:00|4299|4290.3|4302.12|4293.42|4337.46|4328.76|4290.54|4281.84|11110
1638936000000|2021-12-08 04:00:00|4302.1|4293.4|4326.1|4317.4|4329.59|4320.89|4301.44|4292.74|10030
1638939600000|2021-12-08 05:00:00|4326.11|4317.41|4332.85|4324.15|4349.74|4341.04|4316.6|4307.9|9545
1638943200000|2021-12-08 06:00:00|4332.88|4324.18|4376.06|4367.36|4386.17|4377.47|4328.81|4320.11|10276
1638946800000|2021-12-08 07:00:00|4375.99|4367.29|4374.19|4365.49|4382.2|4373.5|4350.94|4342.24|9978
1638950400000|2021-12-08 08:00:00|4374.37|4365.67|4372.28|4363.58|4393.25|4384.55|4359.37|4350.67|9069
1638954000000|2021-12-08 09:00:00|4372.4|4363.7|4328.11|4319.41|4392.56|4383.86|4327.92|4319.22|10725
1638957600000|2021-12-08 10:00:00|4327.78|4319.08|4278.27|4269.57|4353.52|4344.82|4275.86|4267.16|11485
1638961200000|2021-12-08 11:00:00|4278.37|4269.67|4275.04|4266.34|4298.66|4289.96|4239.82|4231.12|12799
1638964800000|2021-12-08 12:00:00|4275.22|4266.52|4296.73|4288.03|4298.02|4289.32|4232.82|4224.12|12170
1638968400000|2021-12-08 13:00:00|4296.7|4288|4301.04|4292.34|4322.41|4313.71|4280.89|4272.19|12044
1638972000000|2021-12-08 14:00:00|4301|4292.3|4417.17|4408.47|4449.68|4440.98|4294.46|4285.76|13049
1638975600000|2021-12-08 15:00:00|4417.64|4408.94|4411.25|4402.55|4458.95|4450.25|4401.32|4392.62|12694
1638979200000|2021-12-08 16:00:00|4411.32|4402.62|4414.16|4405.46|4428.89|4420.19|4375.74|4367.04|12345
1638982800000|2021-12-08 17:00:00|4414.15|4405.45|4383.85|4375.15|4420.17|4411.47|4375.96|4367.26|11122
1638986400000|2021-12-08 18:00:00|4383.84|4375.14|4405.98|4397.28|4419.65|4410.95|4370.34|4361.64|11512
1638990000000|2021-12-08 19:00:00|4405.97|4397.27|4388.37|4379.67|4427.06|4418.36|4379.75|4371.05|11506
1638993600000|2021-12-08 20:00:00|4388.72|4380.02|4417.69|4408.99|4428.58|4419.88|4380.34|4371.64|10534
1638997200000|2021-12-08 21:00:00|4417.71|4409.01|4422.67|4413.97|4432.36|4423.66|4394.45|4385.75|10224
1639000800000|2021-12-08 22:00:00|4422.82|4414.12|4392.7|4384|4448.72|4440.02|4383.48|4374.78|9423
1639004400000|2021-12-08 23:00:00|4393.81|4385.11|4444.75|4436.05|4446.17|4437.47|4390.95|4382.25|10695
1639008000000|2021-12-09 00:00:00|4444.7|4436|4442.62|4433.92|4494.59|4485.89|4439.16|4430.46|12311
1639011600000|2021-12-09 01:00:00|4442.67|4433.97|4418.07|4409.37|4448.88|4440.18|4414.44|4405.74|10032
1639015200000|2021-12-09 02:00:00|4417.83|4409.13|4402.84|4394.14|4428.55|4419.85|4378.64|4369.94|10895
1639018800000|2021-12-09 03:00:00|4402.72|4394.02|4366.76|4358.06|4407.52|4398.82|4360.07|4351.37|11196
1639022400000|2021-12-09 04:00:00|4366.41|4357.71|4398.1|4389.4|4398.1|4389.4|4361.02|4352.32|10977
1639026000000|2021-12-09 05:00:00|4398.13|4389.43|4380.65|4371.95|4400.52|4391.82|4377.28|4368.58|10309
1639029600000|2021-12-09 06:00:00|4380.69|4371.99|4385.77|4377.07|4395.99|4387.29|4365.08|4356.38|10803
1639033200000|2021-12-09 07:00:00|4385.54|4376.84|4387.42|4378.72|4413.29|4404.59|4349.47|4340.77|12123
1639036800000|2021-12-09 08:00:00|4387.34|4378.64|4351.52|4342.82|4387.72|4379.02|4321.73|4313.03|12178
1639040400000|2021-12-09 09:00:00|4351.46|4342.76|4321.46|4312.76|4351.46|4342.76|4292.01|4283.31|12974
1639044000000|2021-12-09 10:00:00|4321.47|4312.77|4320.41|4311.71|4326.77|4318.07|4279.59|4270.89|11949
1639047600000|2021-12-09 11:00:00|4320.53|4311.83|4312.26|4303.56|4324.79|4316.09|4291.5|4282.8|11287
1639051200000|2021-12-09 12:00:00|4312.23|4303.53|4314.23|4305.53|4329.5|4320.8|4274.21|4265.51|12188
1639054800000|2021-12-09 13:00:00|4314.27|4305.57|4306.33|4297.63|4315.85|4307.15|4279.97|4271.27|12119
1639058400000|2021-12-09 14:00:00|4306.27|4297.57|4240.77|4232.07|4320.34|4311.64|4234.61|4225.91|12711
1639062000000|2021-12-09 15:00:00|4240.63|4231.93|4208.89|4200.19|4260.32|4251.62|4146.23|4137.53|13522
1639065600000|2021-12-09 16:00:00|4209.05|4200.35|4213.88|4205.18|4241.33|4232.63|4183.89|4175.19|12102
1639069200000|2021-12-09 17:00:00|4213.51|4204.81|4169.96|4161.26|4235.1|4226.4|4166.14|4157.44|11698
1639072800000|2021-12-09 18:00:00|4169.79|4161.09|4129.47|4120.77|4184.15|4175.45|4104.77|4096.07|12917
1639076400000|2021-12-09 19:00:00|4129.49|4120.79|4128.83|4120.13|4170.95|4162.25|4127.04|4118.34|11963
1639080000000|2021-12-09 20:00:00|4128.84|4120.14|4128.31|4119.61|4137.1|4128.4|4080.31|4071.61|12403
1639083600000|2021-12-09 21:00:00|4128.49|4119.79|4170.56|4161.86|4183.28|4174.58|4114.41|4105.71|12252
1639087200000|2021-12-09 22:00:00|4170.54|4161.84|4171.57|4162.87|4207.76|4199.06|4145.42|4136.72|11437
1639090800000|2021-12-09 23:00:00|4171.35|4162.65|4110.51|4101.81|4193.85|4185.15|4110.49|4101.79|12400
1639094400000|2021-12-10 00:00:00|4110.5|4101.8|4125.61|4116.91|4204.1|4195.4|4107.2|4098.5|13211
1639098000000|2021-12-10 01:00:00|4125.62|4116.92|4161.6|4152.9|4178.36|4169.66|4106.49|4097.79|12647
1639101600000|2021-12-10 02:00:00|4161.33|4152.63|4171.16|4162.46|4191.66|4182.96|4144.35|4135.65|12156
1639105200000|2021-12-10 03:00:00|4171.64|4162.94|4145.77|4137.07|4176.44|4167.74|4131.18|4122.48|11835
1639108800000|2021-12-10 04:00:00|4146.42|4137.72|4132.34|4123.64|4169.87|4161.17|4130.33|4121.63|12147
1639112400000|2021-12-10 05:00:00|4132.26|4123.56|4126.39|4117.69|4149.1|4140.4|4110.61|4101.91|11874
1639116000000|2021-12-10 06:00:00|4126.24|4117.54|4073.97|4065.27|4145.54|4136.84|4066.43|4057.73|12223
1639119600000|2021-12-10 07:00:00|4073.75|4065.05|4034.28|4025.58|4086.88|4078.18|4026.31|4017.61|12756
1639123200000|2021-12-10 08:00:00|4034.25|4025.55|4079.79|4071.09|4088.33|4079.63|4028.98|4020.28|12438
1639126800000|2021-12-10 09:00:00|4079.86|4071.16|4107.29|4098.59|4111.31|4102.61|4062.5|4053.8|12292
1639130400000|2021-12-10 10:00:00|4107.22|4098.52|4097.49|4088.79|4129.57|4120.87|4092.8|4084.1|11597
1639134000000|2021-12-10 11:00:00|4097.51|4088.81|4162.31|4153.61|4175.37|4166.67|4093.22|4084.52|12012
1639137600000|2021-12-10 12:00:00|4162.28|4153.58|4176.77|4168.07|4196.2|4187.5|4156.68|4147.98|12226
1639141200000|2021-12-10 13:00:00|4176.78|4168.08|4210.15|4201.45|4235.98|4227.28|4141.08|4132.38|12628
1639144800000|2021-12-10 14:00:00|4210.2|4201.5|4036.84|4028.14|4225.13|4216.43|4017.57|4008.87|12913
1639148400000|2021-12-10 15:00:00|4037.1|4028.4|4027.93|4019.23|4093.61|4084.91|3990.61|3981.91|13383
1639152000000|2021-12-10 16:00:00|4027.83|4019.13|3983.37|3974.67|4028.54|4019.84|3950.23|3941.53|13356
1639155600000|2021-12-10 17:00:00|3983.38|3974.68|3976.4|3967.7|3992.67|3983.97|3938.94|3930.24|12949
1639159200000|2021-12-10 18:00:00|3976.41|3967.71|3989.02|3980.32|4027.14|4018.44|3968.15|3959.45|12073
1639162800000|2021-12-10 19:00:00|3989.11|3980.41|4022.54|4013.84|4039.17|4030.47|3976.17|3967.47|12111
1639166400000|2021-12-10 20:00:00|4022.47|4013.77|4055.85|4047.15|4056.26|4047.56|4018.41|4009.71|11423
1639170000000|2021-12-10 21:00:00|4056|4047.3|4036.58|4027.88|4061.46|4052.76|4031.89|4023.19|8631
1639209600000|2021-12-11 08:00:00|3985.13|3976.43|4026.8|4018.1|4091.04|4082.34|3971.83|3963.13|12869
1639213200000|2021-12-11 09:00:00|4026.75|4018.05|4019.93|4011.23|4028.86|4020.16|3980.2|3971.5|11015
1639216800000|2021-12-11 10:00:00|4020.06|4011.36|4027.14|4018.44|4042.81|4034.11|4007.73|3999.03|10239
1639220400000|2021-12-11 11:00:00|4027.52|4018.82|4019.91|4011.21|4039.99|4031.29|4012.2|4003.5|10665
1639224000000|2021-12-11 12:00:00|4020.07|4011.37|4045.19|4036.49|4054.54|4045.84|4014.63|4005.93|10849
1639227600000|2021-12-11 13:00:00|4045.02|4036.32|4016.03|4007.33|4067.21|4058.51|4003.34|3994.64|11697
1639231200000|2021-12-11 14:00:00|4015.96|4007.26|4035.69|4026.99|4041.49|4032.79|3999.33|3990.63|10895
1639234800000|2021-12-11 15:00:00|4035.5|4026.8|4065.76|4057.06|4066.13|4057.43|4030.65|4021.95|11349
1639238400000|2021-12-11 16:00:00|4065.4|4056.7|4081.49|4072.79|4102.09|4093.39|4054.16|4045.46|12296
1639242000000|2021-12-11 17:00:00|4081.54|4072.84|4051.58|4042.88|4085.26|4076.56|4041.12|4032.42|11455
1639245600000|2021-12-11 18:00:00|4051.59|4042.89|4043.89|4035.19|4059.72|4051.02|4030.47|4021.77|10064
1639249200000|2021-12-11 19:00:00|4043.95|4035.25|4010.57|4001.87|4054.02|4045.32|4007.79|3999.09|10416
1639252800000|2021-12-11 20:00:00|4010.79|4002.09|4020.61|4011.91|4042.22|4033.52|4008.8|4000.1|10808
1639256400000|2021-12-11 21:00:00|4020.63|4011.93|4033.75|4025.05|4036.18|4027.48|3989.39|3980.69|10648
1639260000000|2021-12-11 22:00:00|4033.81|4025.11|4030.44|4021.74|4073.73|4065.03|4016.65|4007.95|7000
1639263600000|2021-12-11 23:00:00|4030.42|4021.72|4092.05|4083.35|4099.45|4090.75|4024.93|4016.23|11202
1639267200000|2021-12-12 00:00:00|4092.23|4083.53|4067.76|4059.06|4103.58|4094.88|4058.94|4050.24|11704
1639270800000|2021-12-12 01:00:00|4067.7|4059|4043.86|4035.16|4079.87|4071.17|4038.86|4030.16|10916
1639274400000|2021-12-12 02:00:00|4044.08|4035.38|4039.77|4031.07|4060.02|4051.32|4034.03|4025.33|10234
1639278000000|2021-12-12 03:00:00|4039.89|4031.19|4049.94|4041.24|4062|4053.3|4039.17|4030.47|9291
1639281600000|2021-12-12 04:00:00|4049.88|4041.18|4021.29|4012.59|4053.38|4044.68|4013.59|4004.89|10884
1639285200000|2021-12-12 05:00:00|4021.23|4012.53|4042.63|4033.93|4054.03|4045.33|4019.83|4011.13|10090
1639288800000|2021-12-12 06:00:00|4042.6|4033.9|4061.54|4052.84|4064.32|4055.62|4041.01|4032.31|10069
1639292400000|2021-12-12 07:00:00|4061.55|4052.85|4063.14|4054.44|4070.19|4061.49|4051.11|4042.41|9212
1639296000000|2021-12-12 08:00:00|4063.16|4054.46|4017.18|4008.48|4066.59|4057.89|4004.19|3995.49|9763
1639299600000|2021-12-12 09:00:00|4017.2|4008.5|4011.28|4002.58|4032.77|4024.07|4000.44|3991.74|10114
1639303200000|2021-12-12 10:00:00|4011.26|4002.56|4018.5|4009.8|4023.16|4014.46|3994.12|3985.42|10749
1639306800000|2021-12-12 11:00:00|4018.51|4009.81|4043.14|4034.44|4063.53|4054.83|4012.69|4003.99|11239
1639310400000|2021-12-12 12:00:00|4043|4034.3|4042.2|4033.5|4064.89|4056.19|4033.44|4024.74|11326
1639314000000|2021-12-12 13:00:00|4042.14|4033.44|4051.7|4043|4059.57|4050.87|4033.32|4024.62|11009
1639317600000|2021-12-12 14:00:00|4051.69|4042.99|4054.59|4045.89|4061.7|4053|4032.97|4024.27|10493
1639321200000|2021-12-12 15:00:00|4054.58|4045.88|4031.41|4022.71|4057.59|4048.89|4023.48|4014.78|9757
1639324800000|2021-12-12 16:00:00|4031.43|4022.73|4050.58|4041.88|4050.92|4042.22|4025.07|4016.37|10731
1639328400000|2021-12-12 17:00:00|4050.55|4041.85|4092.31|4083.61|4094.54|4085.84|4050.48|4041.78|12464
1639332000000|2021-12-12 18:00:00|4092.41|4083.71|4156.6|4147.9|4163.42|4154.72|4092.41|4083.71|12600
1639335600000|2021-12-12 19:00:00|4155.52|4146.82|4145.58|4136.88|4174.98|4166.28|4144.02|4135.32|11121
1639339200000|2021-12-12 20:00:00|4145.55|4136.85|4154.18|4143.98|4179.73|4171.03|4144.23|4135.53|10354
1639342800000|2021-12-12 21:00:00|4154.19|4143.99|4129.27|4119.07|4161.55|4151.35|4123.82|4113.62|10453
1639346400000|2021-12-12 22:00:00|4129.39|4119.19|4160.8|4152.1|4161.86|4153.16|4121.03|4112.33|9758
1639350000000|2021-12-12 23:00:00|4160.73|4152.03|4137.36|4128.66|4175.3|4166.6|4131.59|4122.89|10992
1639353600000|2021-12-13 00:00:00|4137.39|4128.69|4073.38|4064.68|4149.91|4141.21|4061.79|4053.09|12224
1639357200000|2021-12-13 01:00:00|4073.17|4064.47|3974.64|3965.94|4073.53|4064.83|3972.34|3963.64|12972
1639360800000|2021-12-13 02:00:00|3974.97|3966.27|3988.53|3979.83|4002.39|3993.69|3960.43|3951.73|11602
1639364400000|2021-12-13 03:00:00|3988.59|3979.89|4003.23|3994.53|4015.11|4006.41|3978.86|3970.16|10413
1639368000000|2021-12-13 04:00:00|4003.44|3994.74|4024.73|4016.03|4027.71|4019.01|3996.43|3987.73|10627
1639371600000|2021-12-13 05:00:00|4024.83|4016.13|4045.95|4037.25|4053.89|4045.19|3998.03|3989.33|10184
1639375200000|2021-12-13 06:00:00|4045.76|4037.06|3996.87|3988.17|4045.76|4037.06|3989.85|3981.15|10282
1639378800000|2021-12-13 07:00:00|3996.45|3987.75|3994.09|3985.39|4015.14|4006.44|3980.42|3971.72|9784
1639382400000|2021-12-13 08:00:00|3993.19|3984.49|4026.31|4017.61|4036.35|4027.65|3958.77|3950.07|11843
1639386000000|2021-12-13 09:00:00|4026.18|4017.48|4005.44|3996.74|4026.78|4018.08|3994.61|3985.91|10703
1639389600000|2021-12-13 10:00:00|4005.43|3996.73|4002.01|3993.31|4015.21|4006.51|3985.72|3977.02|11367
1639393200000|2021-12-13 11:00:00|4001.61|3992.91|4018.52|4009.82|4021.6|4012.9|3994.01|3985.31|11037
1639396800000|2021-12-13 12:00:00|4018.32|4009.62|3995.21|3986.51|4027.56|4018.86|3993.04|3984.34|11486
1639400400000|2021-12-13 13:00:00|3994.7|3986|3980.33|3971.63|4003.32|3994.62|3966.67|3957.97|11052
1639404000000|2021-12-13 14:00:00|3980.41|3971.71|3924.77|3916.07|3981.13|3972.43|3909.54|3900.84|12337
1639407600000|2021-12-13 15:00:00|3925.03|3916.33|3815.23|3806.53|3926.35|3917.65|3773.87|3765.17|13212
1639411200000|2021-12-13 16:00:00|3815.46|3806.76|3815.01|3806.31|3835.65|3826.95|3765.44|3756.74|13589
1639414800000|2021-12-13 17:00:00|3815.02|3806.32|3833.5|3824.8|3879.59|3870.89|3806.88|3798.18|12665
1639418400000|2021-12-13 18:00:00|3833.49|3824.79|3829.33|3820.63|3843.06|3834.36|3819.08|3810.38|11178
1639422000000|2021-12-13 19:00:00|3829.21|3820.51|3771.42|3762.72|3829.63|3820.93|3676.36|3667.66|13260
1639425600000|2021-12-13 20:00:00|3771.43|3762.73|3759.92|3751.22|3791.64|3782.94|3728.58|3719.88|13298
1639429200000|2021-12-13 21:00:00|3760.3|3751.6|3775.41|3766.71|3785.19|3776.49|3721.67|3712.97|13015
1639432800000|2021-12-13 22:00:00|3775.49|3766.79|3799.1|3790.4|3819.01|3810.31|3762.52|3753.82|11959
1639436400000|2021-12-13 23:00:00|3799.05|3790.35|3788.09|3779.39|3810.38|3801.68|3779.68|3770.98|12644
1639440000000|2021-12-14 00:00:00|3788.08|3779.38|3822.4|3813.7|3837.92|3829.22|3771.14|3762.44|12639
1639443600000|2021-12-14 01:00:00|3822.62|3813.92|3790.34|3781.64|3826.12|3817.42|3772.02|3763.32|12076
1639447200000|2021-12-14 02:00:00|3790.75|3782.05|3786.87|3778.17|3795.44|3786.74|3756.64|3747.94|11880
1639450800000|2021-12-14 03:00:00|3786.88|3778.18|3780.07|3771.37|3804.59|3795.89|3763.01|3754.31|12332
1639454400000|2021-12-14 04:00:00|3780.25|3771.55|3776.8|3768.1|3801.41|3792.71|3769.65|3760.95|12196
1639458000000|2021-12-14 05:00:00|3776.69|3767.99|3740.91|3732.21|3790.15|3781.45|3738.51|3729.81|12084
1639461600000|2021-12-14 06:00:00|3740.74|3732.04|3731.88|3723.18|3761.91|3753.21|3691.79|3683.09|12833
1639465200000|2021-12-14 07:00:00|3731.89|3723.19|3788.91|3780.21|3790.91|3782.21|3730.88|3722.18|11948
1639468800000|2021-12-14 08:00:00|3788.65|3779.95|3824.11|3815.41|3827.97|3819.27|3788.23|3779.53|11806
1639472400000|2021-12-14 09:00:00|3824.06|3815.36|3772.67|3763.97|3827.69|3818.99|3770.06|3761.36|11546
1639476000000|2021-12-14 10:00:00|3772.62|3763.92|3822.89|3814.19|3823.29|3814.59|3767.33|3758.63|12280
1639479600000|2021-12-14 11:00:00|3822.6|3813.9|3845.15|3836.45|3850.13|3841.43|3801.54|3792.84|12419
1639483200000|2021-12-14 12:00:00|3845.16|3836.46|3830.21|3821.51|3872.06|3863.36|3829.99|3821.29|12779
1639486800000|2021-12-14 13:00:00|3830.2|3821.5|3800.56|3791.86|3846.96|3838.26|3775.52|3766.82|12482
1639490400000|2021-12-14 14:00:00|3800.51|3791.81|3824.9|3816.2|3826.51|3817.81|3769.67|3760.97|12996
1639494000000|2021-12-14 15:00:00|3824.91|3816.21|3790.26|3781.56|3840.4|3831.7|3775.91|3767.21|12595
1639497600000|2021-12-14 16:00:00|3790.19|3781.49|3769.59|3760.89|3807.31|3798.61|3752.58|3743.88|12750
1639501200000|2021-12-14 17:00:00|3769.76|3761.06|3764.49|3755.79|3804.63|3795.93|3762.24|3753.54|12129
1639504800000|2021-12-14 18:00:00|3764.63|3755.93|3754.02|3745.32|3787.72|3779.02|3731.03|3722.33|12517
1639508400000|2021-12-14 19:00:00|3754.07|3745.37|3775.69|3766.99|3788.66|3779.96|3752.82|3744.12|12114
1639512000000|2021-12-14 20:00:00|3775.41|3766.71|3839.89|3831.19|3861.68|3852.98|3774.47|3765.77|12388
1639515600000|2021-12-14 21:00:00|3839.88|3831.18|3857.2|3848.5|3886.76|3878.06|3835.7|3827|12690
1639519200000|2021-12-14 22:00:00|3857.21|3848.51|3844.64|3835.94|3867.45|3858.75|3827.95|3819.25|10488
1639522800000|2021-12-14 23:00:00|3844.5|3835.8|3866.07|3857.37|3874.76|3866.06|3827.96|3819.26|12038
1639526400000|2021-12-15 00:00:00|3865.99|3857.29|3854.86|3846.16|3899.76|3891.06|3851.85|3843.15|11938
1639530000000|2021-12-15 01:00:00|3854.66|3845.96|3841.27|3832.57|3854.69|3845.99|3825.05|3816.35|11151
1639533600000|2021-12-15 02:00:00|3841.24|3832.54|3832.33|3823.63|3843.56|3834.86|3809.56|3800.86|11071
1639537200000|2021-12-15 03:00:00|3832.32|3823.62|3852.81|3844.11|3853.53|3844.83|3823.9|3815.2|10841
1639540800000|2021-12-15 04:00:00|3852.79|3844.09|3862.32|3853.62|3897.75|3889.05|3830.94|3822.24|11852
1639544400000|2021-12-15 05:00:00|3862.21|3853.51|3856.52|3847.82|3869.89|3861.19|3842.97|3834.27|11184
1639548000000|2021-12-15 06:00:00|3856.53|3847.83|3857.77|3849.07|3882.33|3873.63|3854.41|3845.71|10990
1639551600000|2021-12-15 07:00:00|3857.76|3849.06|3869.84|3861.14|3878.78|3870.08|3847.58|3838.88|10583
1639555200000|2021-12-15 08:00:00|3869.85|3861.15|3894.43|3885.73|3904.25|3895.55|3868.87|3860.17|11469
1639558800000|2021-12-15 09:00:00|3894.4|3885.7|3884.62|3875.92|3895.42|3886.72|3874.63|3865.93|10904
1639562400000|2021-12-15 10:00:00|3884.64|3875.94|3866.64|3857.94|3892.48|3883.78|3860.66|3851.96|10746
1639566000000|2021-12-15 11:00:00|3866.89|3858.19|3857.08|3848.38|3882.5|3873.8|3849.33|3840.63|10602
1639569600000|2021-12-15 12:00:00|3857.04|3848.34|3815.48|3806.78|3878.46|3869.76|3814.96|3806.26|11382
1639573200000|2021-12-15 13:00:00|3815.29|3806.59|3825.28|3816.58|3838.36|3829.66|3811.53|3802.83|11562
1639576800000|2021-12-15 14:00:00|3825.22|3816.52|3781.57|3772.87|3831.36|3822.66|3771.84|3763.14|11222
1639580400000|2021-12-15 15:00:00|3782.36|3773.66|3663.88|3655.18|3791.35|3782.65|3658.96|3650.26|12304
1639584000000|2021-12-15 16:00:00|3663.82|3655.12|3720.69|3711.99|3721.53|3712.83|3650|3641.3|11964
1639587600000|2021-12-15 17:00:00|3720.65|3711.95|3733.67|3724.97|3745.93|3737.23|3698.53|3689.83|10999
1639591200000|2021-12-15 18:00:00|3733.84|3725.14|3814.7|3806|3844.58|3835.88|3725.71|3717.01|12213
1639594800000|2021-12-15 19:00:00|3814.86|3806.16|3976|3967.3|3990.92|3982.22|3770.58|3761.88|14114
1639598400000|2021-12-15 20:00:00|3976.2|3967.5|4060.16|4051.46|4096.92|4088.22|3971.82|3963.12|13829
1639602000000|2021-12-15 21:00:00|4060.38|4051.68|4068.09|4059.39|4095.14|4086.44|4046.84|4038.14|13072
1639605600000|2021-12-15 22:00:00|4068.3|4059.6|4005.75|3997.05|4074.67|4065.97|3997.89|3989.19|10921
1639609200000|2021-12-15 23:00:00|4005.8|3997.1|4025.3|4016.6|4036.37|4027.67|4005.56|3996.86|11490
1639612800000|2021-12-16 00:00:00|4025.29|4016.59|4048.08|4039.38|4063.46|4054.76|4023.2|4014.5|12228
1639616400000|2021-12-16 01:00:00|4048.36|4039.66|4055.52|4046.82|4057.62|4048.92|4033.1|4024.4|10985
1639620000000|2021-12-16 02:00:00|4055.53|4046.83|4037.09|4028.39|4058.58|4049.88|4031.72|4023.02|11019
1639623600000|2021-12-16 03:00:00|4037.05|4028.35|4024.5|4015.8|4044.01|4035.31|4012.15|4003.45|10820
1639627200000|2021-12-16 04:00:00|4024.26|4015.56|4015.29|4006.59|4030.48|4021.78|4002.2|3993.5|10915
1639630800000|2021-12-16 05:00:00|4015.43|4006.73|3992.06|3983.36|4028.63|4019.93|3991.07|3982.37|10979
1639634400000|2021-12-16 06:00:00|3992.13|3983.43|4026.46|4017.76|4028.34|4019.64|3985.22|3976.52|11135
1639638000000|2021-12-16 07:00:00|4026.45|4017.75|4027.29|4018.59|4053.59|4044.89|4015.96|4007.26|11266
1639641600000|2021-12-16 08:00:00|4027.45|4018.75|4035.08|4026.38|4044.88|4036.18|4019.83|4011.13|10923
1639645200000|2021-12-16 09:00:00|4035.09|4026.39|4049.64|4040.94|4051.87|4043.17|4033.52|4024.82|11007
1639648800000|2021-12-16 10:00:00|4049.63|4040.93|4056.25|4047.55|4061.75|4053.05|4041.32|4032.62|9894
1639652400000|2021-12-16 11:00:00|4056.1|4047.4|4075.99|4067.29|4088.38|4079.68|4024.57|4015.87|11650
1639656000000|2021-12-16 12:00:00|4075.98|4067.28|4037.29|4028.59|4083.84|4075.14|4032.8|4024.1|12139
1639659600000|2021-12-16 13:00:00|4037.23|4028.53|4083.39|4074.69|4099.04|4090.34|4014.7|4006|12420
1639663200000|2021-12-16 14:00:00|4083.69|4074.99|4071.04|4062.34|4096.69|4087.99|4054.73|4046.03|12141
1639666800000|2021-12-16 15:00:00|4071.03|4062.33|4088.48|4079.78|4116.35|4107.65|4046.62|4037.92|12315
1639670400000|2021-12-16 16:00:00|4088.21|4079.51|4085.08|4076.38|4117.38|4108.68|4063.88|4055.18|12607
1639674000000|2021-12-16 17:00:00|4085.09|4076.39|4039.76|4031.06|4085.46|4076.76|4039|4030.3|11998
1639677600000|2021-12-16 18:00:00|4039.77|4031.07|4030.49|4021.79|4067.87|4059.17|4016.6|4007.9|11027
1639681200000|2021-12-16 19:00:00|4030.44|4021.74|4001.68|3992.98|4041|4032.3|3984.9|3976.2|11855
1639684800000|2021-12-16 20:00:00|4001.61|3992.91|4025.71|4017.01|4053.17|4044.47|3998.55|3989.85|11969
1639688400000|2021-12-16 21:00:00|4026.03|4017.33|4036.15|4027.45|4042.11|4033.41|4020.71|4012.01|11354
1639692000000|2021-12-16 22:00:00|4036.05|4027.35|4013.66|4004.96|4040.48|4031.78|3975.4|3966.7|11289
1639695600000|2021-12-16 23:00:00|4013.62|4004.92|3962.31|3953.61|4014.25|4005.55|3958.52|3949.82|11929
1639699200000|2021-12-17 00:00:00|3962.27|3953.57|3983.54|3974.84|3991.7|3983|3939.04|3930.34|12123
1639702800000|2021-12-17 01:00:00|3983.63|3974.93|3987.49|3978.79|3998.76|3990.06|3971.85|3963.15|11603
1639706400000|2021-12-17 02:00:00|3987.48|3978.78|3981.45|3972.75|3989.66|3980.96|3958.36|3949.66|11381
1639710000000|2021-12-17 03:00:00|3981.03|3972.33|3973.23|3964.53|3981.56|3972.86|3957.33|3948.63|11456
1639713600000|2021-12-17 04:00:00|3973|3964.3|3983.83|3975.13|3993.22|3984.52|3970.97|3962.27|11183
1639717200000|2021-12-17 05:00:00|3983.64|3974.94|3963.78|3955.08|3985.99|3977.29|3950.65|3941.95|10918
1639720800000|2021-12-17 06:00:00|3963.75|3955.05|3940.35|3931.65|3965.25|3956.55|3937.81|3929.11|11181
1639724400000|2021-12-17 07:00:00|3940.41|3931.71|3886.69|3877.99|3940.53|3931.83|3858.91|3850.21|12432
1639728000000|2021-12-17 08:00:00|3886.95|3878.25|3894.71|3886.01|3900.47|3891.77|3879.79|3871.09|11875
1639731600000|2021-12-17 09:00:00|3894.7|3886|3884.77|3876.07|3894.85|3886.15|3860.41|3851.71|11909
1639735200000|2021-12-17 10:00:00|3885.33|3876.63|3825.14|3816.44|3886.81|3878.11|3813.12|3804.42|12746
1639738800000|2021-12-17 11:00:00|3825.27|3816.57|3839.64|3830.94|3857.55|3848.85|3818.23|3809.53|12427
1639742400000|2021-12-17 12:00:00|3839.61|3830.91|3827.71|3819.01|3855.91|3847.21|3801.31|3792.61|12177
1639746000000|2021-12-17 13:00:00|3827.82|3819.12|3822.12|3813.42|3845.52|3836.82|3812.72|3804.02|12167
1639749600000|2021-12-17 14:00:00|3822.11|3813.41|3741.84|3733.14|3825.48|3816.78|3704.02|3695.32|13330
1639753200000|2021-12-17 15:00:00|3741.88|3733.18|3839.88|3831.18|3847.19|3838.49|3708.7|3700|13488
1639756800000|2021-12-17 16:00:00|3840.01|3831.31|3914.31|3905.61|3951.4|3942.7|3833.15|3824.45|13449
1639760400000|2021-12-17 17:00:00|3914.26|3905.56|3863.53|3854.83|3914.26|3905.56|3848.34|3839.64|12787
1639764000000|2021-12-17 18:00:00|3863.33|3854.63|3908.88|3900.18|3915.6|3906.9|3858.16|3849.46|11548
1639767600000|2021-12-17 19:00:00|3908.64|3899.94|3887.06|3878.36|3919.73|3911.03|3881.35|3872.65|11515
1639771200000|2021-12-17 20:00:00|3887.01|3878.31|3850.43|3841.73|3897.22|3888.52|3847.04|3838.34|12602
1639774800000|2021-12-17 21:00:00|3849.95|3841.25|3916.62|3907.92|3943.94|3935.24|3840.63|3831.93|11632
1639814400000|2021-12-18 08:00:00|3897.36|3888.66|3899.54|3890.84|3923.79|3915.09|3881.6|3872.9|11750
1639818000000|2021-12-18 09:00:00|3899.66|3890.96|3946.87|3938.17|3946.87|3938.17|3898.96|3890.26|11568
1639821600000|2021-12-18 10:00:00|3947.11|3938.41|3982.15|3973.45|3998.18|3989.48|3928.55|3919.85|12519
1639825200000|2021-12-18 11:00:00|3981.81|3973.11|3963.67|3954.97|3988.46|3979.76|3954.15|3945.45|11875
1639828800000|2021-12-18 12:00:00|3963.74|3955.04|3966.6|3957.9|3989.61|3980.91|3955.09|3946.39|11861
1639832400000|2021-12-18 13:00:00|3966.63|3957.93|3935.41|3926.71|3972.75|3964.05|3934.79|3926.09|12139
1639836000000|2021-12-18 14:00:00|3935.55|3926.85|3967.56|3958.86|3978.01|3969.31|3932.15|3923.45|11857
1639839600000|2021-12-18 15:00:00|3967.26|3958.56|3951.88|3943.18|3983.31|3974.61|3947.96|3939.26|11417
1639843200000|2021-12-18 16:00:00|3951.32|3942.62|3944.01|3935.31|3973.35|3964.65|3940.26|3931.56|11731
1639846800000|2021-12-18 17:00:00|3944.09|3935.39|3941.32|3932.62|3959.93|3951.23|3935.39|3926.69|11604
1639850400000|2021-12-18 18:00:00|3941.28|3932.58|3947.54|3938.84|3953.21|3944.51|3937.9|3929.2|11154
1639854000000|2021-12-18 19:00:00|3947.58|3938.88|3949.96|3941.26|3957.77|3949.07|3915.43|3906.73|11429
1639857600000|2021-12-18 20:00:00|3949.95|3941.25|3964.73|3956.03|3968.78|3960.08|3933.7|3925|11226
1639861200000|2021-12-18 21:00:00|3964.65|3955.95|3982.74|3974.04|3984.73|3976.03|3946.15|3937.45|10798
1639864800000|2021-12-18 22:00:00|3982.71|3974.01|3979.1|3970.4|4003.09|3994.39|3972.41|3963.71|9541
1639868400000|2021-12-18 23:00:00|3979.13|3970.43|3966.36|3957.66|3982.01|3973.31|3954.19|3945.49|11787
1639872000000|2021-12-19 00:00:00|3966.35|3957.65|3947.96|3939.26|3974.39|3965.69|3937.91|3929.21|11645
1639875600000|2021-12-19 01:00:00|3948.01|3939.31|3910.94|3902.24|3959.81|3951.11|3897.55|3888.85|11389
1639879200000|2021-12-19 02:00:00|3911.04|3902.34|3948.49|3939.79|3954.37|3945.67|3905.6|3896.9|11875
1639882800000|2021-12-19 03:00:00|3948.61|3939.91|3995.37|3986.67|4032.66|4023.96|3948.49|3939.79|12647
1639886400000|2021-12-19 04:00:00|3995.38|3986.68|4015.37|4006.67|4033.37|4024.67|3995.32|3986.62|11600
1639890000000|2021-12-19 05:00:00|4015.36|4006.66|3993.89|3985.19|4024.34|4015.64|3989.67|3980.97|11501
1639893600000|2021-12-19 06:00:00|3993.81|3985.11|3977.16|3968.46|3996.81|3988.11|3975.81|3967.11|11350
1639897200000|2021-12-19 07:00:00|3976.83|3968.13|3983.85|3975.15|3999.32|3990.62|3973.04|3964.34|10956
1639900800000|2021-12-19 08:00:00|3983.78|3975.08|3974.92|3966.22|3995.08|3986.38|3970.63|3961.93|11090
1639904400000|2021-12-19 09:00:00|3975.02|3966.32|3948.49|3939.79|3981.75|3973.05|3946.36|3937.66|11450
1639908000000|2021-12-19 10:00:00|3948.48|3939.78|3929.68|3920.98|3948.91|3940.21|3905.53|3896.83|11242
1639911600000|2021-12-19 11:00:00|3929.59|3920.89|3931.49|3922.79|3937.12|3928.42|3906.04|3897.34|11490
1639915200000|2021-12-19 12:00:00|3931.51|3922.81|3947.29|3938.59|3949.47|3940.77|3905.87|3897.17|12152
1639918800000|2021-12-19 13:00:00|3947.23|3938.53|3969.74|3961.04|3982.13|3973.43|3914.88|3906.18|12736
1639922400000|2021-12-19 14:00:00|3969.73|3961.03|3949.44|3940.74|4003.3|3994.6|3923.13|3914.43|12937
1639926000000|2021-12-19 15:00:00|3949.45|3940.75|3932.38|3923.68|3953.02|3944.32|3927.12|3918.42|11999
1639929600000|2021-12-19 16:00:00|3932.44|3923.74|3930.6|3921.9|3957.07|3948.37|3925.83|3917.13|11909
1639933200000|2021-12-19 17:00:00|3930.77|3922.07|3931.36|3922.66|3936.91|3928.21|3912|3903.3|11955
1639936800000|2021-12-19 18:00:00|3931.38|3922.68|3937.75|3929.05|3940.87|3932.17|3910.54|3901.84|11725
1639940400000|2021-12-19 19:00:00|3936.61|3927.91|3919.95|3911.25|3941.24|3932.54|3893.46|3884.76|12284
1639944000000|2021-12-19 20:00:00|3919.89|3911.19|3924.48|3914.28|3934.94|3926.24|3902.56|3893.86|12012
1639947600000|2021-12-19 21:00:00|3924.5|3914.3|3927.14|3916.94|3944.88|3934.68|3918.9|3908.7|10999
1639951200000|2021-12-19 22:00:00|3927.13|3916.93|3987.44|3978.74|3998.14|3989.44|3920.38|3910.18|11311
1639954800000|2021-12-19 23:00:00|3987.38|3978.68|3929.47|3920.77|3996.67|3987.97|3917.77|3909.07|12775
1639958400000|2021-12-20 00:00:00|3929.64|3920.94|3952.37|3943.67|3952.58|3943.88|3899.75|3891.05|12852
1639962000000|2021-12-20 01:00:00|3952.38|3943.68|3938.57|3929.87|3987.28|3978.58|3924.32|3915.62|12561
1639965600000|2021-12-20 02:00:00|3938.53|3929.83|3933.54|3924.84|3945.85|3937.15|3920.02|3911.32|12705
1639969200000|2021-12-20 03:00:00|3933.45|3924.75|3911.88|3903.18|3938.17|3929.47|3895.7|3887|12195
1639972800000|2021-12-20 04:00:00|3911.94|3903.24|3931.83|3923.13|3933.44|3924.74|3908.38|3899.68|12507
1639976400000|2021-12-20 05:00:00|3931.58|3922.88|3851.38|3842.68|3939.35|3930.65|3843.56|3834.86|12794
1639980000000|2021-12-20 06:00:00|3851.85|3843.15|3858.2|3849.5|3866.71|3858.01|3834.56|3825.86|12842
1639983600000|2021-12-20 07:00:00|3858.17|3849.47|3829.4|3820.7|3858.24|3849.54|3813.57|3804.87|12773
1639987200000|2021-12-20 08:00:00|3829.52|3820.82|3819.71|3811.01|3840.76|3832.06|3799.83|3791.13|12409
1639990800000|2021-12-20 09:00:00|3819.57|3810.87|3773.95|3765.25|3823.13|3814.43|3766.03|3757.33|12952
1639994400000|2021-12-20 10:00:00|3773.1|3764.4|3802.95|3794.25|3825.07|3816.37|3772.21|3763.51|12893
1639998000000|2021-12-20 11:00:00|3803.27|3794.57|3818.72|3810.02|3824.3|3815.6|3792.99|3784.29|12541
1640001600000|2021-12-20 12:00:00|3818.53|3809.83|3788.25|3779.55|3819.09|3810.39|3777.29|3768.59|12774
1640005200000|2021-12-20 13:00:00|3788.65|3779.95|3781.45|3772.75|3814.82|3806.12|3773.49|3764.79|12594
1640008800000|2021-12-20 14:00:00|3781.46|3772.76|3843.89|3835.19|3852.78|3844.08|3759.43|3750.73|13340
1640012400000|2021-12-20 15:00:00|3843.81|3835.11|3805.31|3796.61|3845.84|3837.14|3798.76|3790.06|13075
1640016000000|2021-12-20 16:00:00|3805.56|3796.86|3854.48|3845.78|3856.05|3847.35|3797.98|3789.28|12964
1640019600000|2021-12-20 17:00:00|3854.13|3845.43|3829.58|3820.88|3864.28|3855.58|3828.51|3819.81|12494
1640023200000|2021-12-20 18:00:00|3829.66|3820.96|3854.17|3845.47|3862.14|3853.44|3824.31|3815.61|12310
1640026800000|2021-12-20 19:00:00|3854.33|3845.63|3878.2|3869.5|3887.84|3879.14|3853.15|3844.45|12080
1640030400000|2021-12-20 20:00:00|3878.18|3869.48|3935.28|3926.58|3950.53|3941.83|3877.46|3868.76|12601
1640034000000|2021-12-20 21:00:00|3935.29|3926.59|3917.63|3908.93|3972.68|3963.98|3917.04|3908.34|12588
1640037600000|2021-12-20 22:00:00|3918.1|3909.4|3897.7|3889|3932.26|3923.56|3896.54|3887.84|10674
1640041200000|2021-12-20 23:00:00|3897.79|3889.09|3948.19|3939.49|3959.98|3951.28|3897.52|3888.82|12425
1640044800000|2021-12-21 00:00:00|3949.81|3941.11|3944.9|3936.2|3986.1|3977.4|3934.63|3925.93|12005
1640048400000|2021-12-21 01:00:00|3944.85|3936.15|3936.42|3927.72|3952.07|3943.37|3920.85|3912.15|11992
1640052000000|2021-12-21 02:00:00|3936.51|3927.81|3924.99|3916.29|3945.11|3936.41|3919.19|3910.49|10679
1640055600000|2021-12-21 03:00:00|3925.2|3916.5|4013.1|4004.4|4026.58|4017.88|3922.61|3913.91|11893
1640059200000|2021-12-21 04:00:00|4013.31|4004.61|4038.42|4029.72|4058.26|4049.56|4012.89|4004.19|13071
1640062800000|2021-12-21 05:00:00|4037.46|4028.76|4017.7|4009|4049.31|4040.61|4004.36|3995.66|12346
1640066400000|2021-12-21 06:00:00|4017.16|4008.46|4018.69|4009.99|4021.91|4013.21|3996.01|3987.31|12214
1640070000000|2021-12-21 07:00:00|4018.68|4009.98|4009.21|4000.51|4028.01|4019.31|4002.16|3993.46|11220
1640073600000|2021-12-21 08:00:00|4008.99|4000.29|4024.3|4015.6|4041.99|4033.29|3999.99|3991.29|12220
1640077200000|2021-12-21 09:00:00|4024.31|4015.61|4024.27|4015.57|4033.63|4024.93|4013.7|4005|11452
1640080800000|2021-12-21 10:00:00|4023.98|4015.28|4026.02|4017.32|4037.76|4029.06|4018.05|4009.35|11068
1640084400000|2021-12-21 11:00:00|4025.98|4017.28|4030.52|4021.82|4035.04|4026.34|4021.74|4013.04|11271
1640088000000|2021-12-21 12:00:00|4030.56|4021.86|4022.54|4013.84|4066.68|4057.98|4018.67|4009.97|11903
1640091600000|2021-12-21 13:00:00|4022.56|4013.86|4015.05|4006.35|4027.02|4018.32|4010.11|4001.41|11784
1640095200000|2021-12-21 14:00:00|4014.99|4006.29|4004.2|3995.5|4019.97|4011.27|3990.14|3981.44|11852
1640098800000|2021-12-21 15:00:00|4003.84|3995.14|3983.01|3974.31|4011.39|4002.69|3967.68|3958.98|12080
1640102400000|2021-12-21 16:00:00|3983.04|3974.34|4002.74|3994.04|4008.29|3999.59|3978.33|3969.63|11234
1640106000000|2021-12-21 17:00:00|4002.75|3994.05|3997.03|3988.33|4016.05|4007.35|3990.22|3981.52|10697
1640109600000|2021-12-21 18:00:00|3997.19|3988.49|3992.15|3983.45|4004.92|3996.22|3988.43|3979.73|10417
1640113200000|2021-12-21 19:00:00|3992.06|3983.36|4013.22|4004.52|4016.19|4007.49|3987.21|3978.51|10277
1640116800000|2021-12-21 20:00:00|4012.99|4004.29|4014.27|4005.57|4033.69|4024.99|4002.22|3993.52|10932
1640120400000|2021-12-21 21:00:00|4014.22|4005.52|4031.08|4022.38|4039.81|4031.11|4007.25|3998.55|11135
1640124000000|2021-12-21 22:00:00|4031.1|4022.4|4033.42|4024.72|4033.96|4025.26|4018.33|4009.63|9874
1640127600000|2021-12-21 23:00:00|4033.47|4024.77|4021.16|4012.46|4048.47|4039.77|4021.16|4012.46|10858
1640131200000|2021-12-22 00:00:00|4021.21|4012.51|4002.05|3993.35|4032.05|4023.35|4000.05|3991.35|10856
1640134800000|2021-12-22 01:00:00|4002.09|3993.39|4044.61|4035.91|4045.85|4037.15|3999.43|3990.73|10294
1640138400000|2021-12-22 02:00:00|4044.45|4035.75|4061.56|4052.86|4078.59|4069.89|4040.3|4031.6|11203
1640142000000|2021-12-22 03:00:00|4061.55|4052.85|4053.93|4045.23|4067.97|4059.27|4049.05|4040.35|10408
1640145600000|2021-12-22 04:00:00|4053.94|4045.24|4059.24|4050.54|4060.76|4052.06|4048.34|4039.64|10641
1640149200000|2021-12-22 05:00:00|4059.58|4050.88|4039.74|4031.04|4060.86|4052.16|4036.78|4028.08|9739
1640152800000|2021-12-22 06:00:00|4039.45|4030.75|4045.4|4036.7|4054.55|4045.85|4036.48|4027.78|10004
1640156400000|2021-12-22 07:00:00|4045.41|4036.71|4053.29|4044.59|4065.38|4056.68|4044.87|4036.17|9285
1640160000000|2021-12-22 08:00:00|4053.52|4044.82|4039.82|4031.12|4067.78|4059.08|4039.82|4031.12|10265
1640163600000|2021-12-22 09:00:00|4039.88|4031.18|4018.54|4009.84|4043.91|4035.21|4009.22|4000.52|10409
1640167200000|2021-12-22 10:00:00|4018.72|4010.02|4029.19|4020.49|4033.04|4024.34|4014.77|4006.07|10444
1640170800000|2021-12-22 11:00:00|4029.1|4020.4|4028.34|4019.64|4039.91|4031.21|4020.26|4011.56|10061
1640174400000|2021-12-22 12:00:00|4028.38|4019.68|3958.91|3950.21|4036.44|4027.74|3944.59|3935.89|10607
1640178000000|2021-12-22 13:00:00|3958.9|3950.2|3966.29|3957.59|3979.7|3971|3950.1|3941.4|11908
1640181600000|2021-12-22 14:00:00|3966.28|3957.58|4004.39|3995.69|4014.23|4005.53|3963.59|3954.89|11183
1640185200000|2021-12-22 15:00:00|4004.42|3995.72|4013.48|4004.78|4014.3|4005.6|3991.12|3982.42|10845
1640188800000|2021-12-22 16:00:00|4013.47|4004.77|4014.16|4005.46|4037.54|4028.84|4001.4|3992.7|11977
1640192400000|2021-12-22 17:00:00|4014.21|4005.51|3988.18|3979.48|4020.95|4012.25|3981.49|3972.79|10675
1640196000000|2021-12-22 18:00:00|3988.06|3979.36|3986.7|3978|3998.91|3990.21|3962.26|3953.56|10676
1640199600000|2021-12-22 19:00:00|3986.68|3977.98|4003.32|3994.62|4006.45|3997.75|3978.75|3970.05|10624
1640203200000|2021-12-22 20:00:00|4003.46|3994.76|4010.71|4002.01|4018.41|4009.71|3994.79|3986.09|9587
1640206800000|2021-12-22 21:00:00|4010.7|4002|4019.86|4011.16|4025.79|4017.09|4006.1|3997.4|9953
1640210400000|2021-12-22 22:00:00|4019.88|4011.18|4006.01|3997.31|4024.92|4016.22|3996.7|3988|8998
1640214000000|2021-12-22 23:00:00|4006.09|3997.39|3985.18|3976.48|4007.89|3999.19|3979.8|3971.1|11006
1640217600000|2021-12-23 00:00:00|3985.27|3976.57|3946.2|3937.5|3991.75|3983.05|3916.35|3907.65|12042
1640221200000|2021-12-23 01:00:00|3946.23|3937.53|3960.93|3952.23|3962.32|3953.62|3931.23|3922.53|11086
1640224800000|2021-12-23 02:00:00|3960.91|3952.21|3970.93|3962.23|4009.62|4000.92|3950.94|3942.24|11551
1640228400000|2021-12-23 03:00:00|3970.76|3962.06|3966.37|3957.67|3975.43|3966.73|3939.97|3931.27|10805
1640232000000|2021-12-23 04:00:00|3966.61|3957.91|3953.71|3945.01|3977.91|3969.21|3950.03|3941.33|11363
1640235600000|2021-12-23 05:00:00|3954.1|3945.4|3951.09|3942.39|3971.27|3962.57|3947.33|3938.63|10936
1640239200000|2021-12-23 06:00:00|3951.1|3942.4|3967.06|3958.36|3968.91|3960.21|3943.04|3934.34|11018
1640242800000|2021-12-23 07:00:00|3966.91|3958.21|3916.09|3907.39|3970.01|3961.31|3907.71|3899.01|11362
1640246400000|2021-12-23 08:00:00|3916.34|3907.64|3935.48|3926.78|3939.71|3931.01|3899.99|3891.29|11567
1640250000000|2021-12-23 09:00:00|3935.69|3926.99|3936.12|3927.42|3939.54|3930.84|3909.92|3901.22|11007
1640253600000|2021-12-23 10:00:00|3936.06|3927.36|3947.66|3938.96|3960.3|3951.6|3921.23|3912.53|11215
1640257200000|2021-12-23 11:00:00|3947.98|3939.28|3939.94|3931.24|3957.02|3948.32|3927.5|3918.8|10988
1640260800000|2021-12-23 12:00:00|3940.05|3931.35|3950.16|3941.46|3963.55|3954.85|3930.71|3922.01|11572
1640264400000|2021-12-23 13:00:00|3950.05|3941.35|3953.21|3944.51|3970.15|3961.45|3949.95|3941.25|11247
1640268000000|2021-12-23 14:00:00|3953.07|3944.37|3945.13|3936.43|3960.4|3951.7|3930.8|3922.1|11000
1640271600000|2021-12-23 15:00:00|3945.12|3936.42|3955.21|3946.51|3962.67|3953.97|3943.08|3934.38|9973
1640275200000|2021-12-23 16:00:00|3955.27|3946.57|3992.29|3983.59|3998.08|3989.38|3951.5|3942.8|10632
1640278800000|2021-12-23 17:00:00|3992.3|3983.6|4050.91|4042.21|4053.37|4044.67|3990.32|3981.62|10928
1640282400000|2021-12-23 18:00:00|4051.09|4042.39|4097.17|4088.47|4109.74|4101.04|4050.86|4042.16|11837
1640286000000|2021-12-23 19:00:00|4097.13|4088.43|4140.61|4131.91|4156.15|4147.45|4095.95|4087.25|12070
1640289600000|2021-12-23 20:00:00|4141.03|4132.33|4128.14|4119.44|4148.56|4139.86|4110.53|4101.83|11699
1640293200000|2021-12-23 21:00:00|4128.43|4119.73|4118.63|4109.93|4132.36|4123.66|4096.24|4087.54|10044
1640296800000|2021-12-23 22:00:00|4118.67|4109.97|4100.83|4092.13|4123.04|4114.34|4100.34|4091.64|8698
1640300400000|2021-12-23 23:00:00|4100.73|4092.03|4116.68|4107.98|4116.68|4107.98|4092.41|4083.71|10454
1640304000000|2021-12-24 00:00:00|4116.83|4108.13|4113.63|4104.93|4126.05|4117.35|4102.56|4093.86|9881
1640307600000|2021-12-24 01:00:00|4113.48|4104.78|4128.36|4119.66|4134.26|4125.56|4110.54|4101.84|9716
1640311200000|2021-12-24 02:00:00|4128.39|4119.69|4105.05|4096.35|4133.62|4124.92|4105|4096.3|9208
1640314800000|2021-12-24 03:00:00|4105.06|4096.36|4097.27|4088.57|4109.23|4100.53|4082.04|4073.34|9303
1640318400000|2021-12-24 04:00:00|4097.26|4088.56|4096.05|4087.35|4106.29|4097.59|4095.47|4086.77|6208
1640322000000|2021-12-24 05:00:00|4096.04|4087.34|4095.86|4087.16|4101.2|4092.5|4083.79|4075.09|9116
1640325600000|2021-12-24 06:00:00|4095.88|4087.18|4094.96|4086.26|4102.24|4093.54|4069.75|4061.05|9560
1640329200000|2021-12-24 07:00:00|4094.97|4086.27|4094.47|4085.77|4103.41|4094.71|4088.66|4079.96|9240
1640332800000|2021-12-24 08:00:00|4094.46|4085.76|4100.32|4091.62|4118.81|4110.11|4088.43|4079.73|10014
1640336400000|2021-12-24 09:00:00|4100.31|4091.61|4114.32|4105.62|4117.21|4108.51|4098.1|4089.4|9244
1640340000000|2021-12-24 10:00:00|4114.29|4105.59|4101.98|4093.28|4114.99|4106.29|4100.86|4092.16|3155
1640343600000|2021-12-24 11:00:00|4097.9|4089.2|4085.27|4076.57|4122.73|4114.03|4077.45|4068.75|10071
1640347200000|2021-12-24 12:00:00|4085.26|4076.56|4089.86|4081.16|4092.49|4083.79|4072.49|4063.79|10242
1640350800000|2021-12-24 13:00:00|4089.85|4081.15|4092.85|4084.15|4110.78|4102.08|4082.29|4073.59|9911
1640354400000|2021-12-24 14:00:00|4092.84|4084.14|4083.8|4075.1|4119.98|4111.28|4078.45|4069.75|10493
1640358000000|2021-12-24 15:00:00|4083.79|4075.09|4100.82|4092.12|4101|4092.3|4057.75|4049.05|11456
1640361600000|2021-12-24 16:00:00|4100.81|4092.11|4093.05|4084.35|4114.64|4105.94|4081.6|4072.9|10969
1640365200000|2021-12-24 17:00:00|4093.09|4084.39|4104.43|4095.73|4104.43|4095.73|4077.56|4068.86|9096
1640368800000|2021-12-24 18:00:00|4104.45|4095.75|4127.66|4118.96|4131.28|4122.58|4101.22|4092.52|9722
1640372400000|2021-12-24 19:00:00|4127.56|4118.86|4082.56|4073.86|4140.42|4131.72|4079.54|4070.84|9638
1640376000000|2021-12-24 20:00:00|4082.59|4073.89|4074.96|4066.26|4082.94|4074.24|4045.8|4037.1|10301
1640379600000|2021-12-24 21:00:00|4075.09|4066.39|4070.18|4061.48|4083.53|4074.83|4064.68|4055.98|9332
1640502000000|2021-12-26 07:00:00|4071.02|4062.32|4043.6|4034.9|4071.02|4062.32|4043.38|4034.68|7
1640505600000|2021-12-26 08:00:00|4043.68|4034.98|4038.25|4029.55|4056.06|4047.36|4033.98|4025.28|6783
1640509200000|2021-12-26 09:00:00|4038.24|4029.54|4048.09|4039.39|4056.6|4047.9|4036.86|4028.16|7326
1640512800000|2021-12-26 10:00:00|4048.1|4039.4|4054.42|4045.72|4057.21|4048.51|4041.7|4033|7597
1640516400000|2021-12-26 11:00:00|4054.43|4045.73|4039.6|4030.9|4063.33|4054.63|4020.76|4012.06|8832
1640520000000|2021-12-26 12:00:00|4039.55|4030.85|4051.45|4042.75|4056.04|4047.34|4030.28|4021.58|8702
1640523600000|2021-12-26 13:00:00|4051.24|4042.54|4048.26|4039.56|4054.24|4045.54|4042.47|4033.77|8022
1640527200000|2021-12-26 14:00:00|4048.28|4039.58|4057.26|4048.56|4060.65|4051.95|4043.58|4034.88|8432
1640530800000|2021-12-26 15:00:00|4057.29|4048.59|4060.37|4051.67|4072.82|4064.12|4053.88|4045.18|8966
1640534400000|2021-12-26 16:00:00|4060.42|4051.72|4076.67|4067.97|4082.7|4074|4055.5|4046.8|8762
1640538000000|2021-12-26 17:00:00|4076.75|4068.05|4079.17|4070.47|4084.45|4075.75|4070.69|4061.99|7519
1640541600000|2021-12-26 18:00:00|4079.18|4070.48|4082.32|4073.62|4085.03|4076.33|4071.53|4062.83|7521
1640545200000|2021-12-26 19:00:00|4082.34|4073.64|4082.32|4073.62|4086.86|4078.16|4074.77|4066.07|8000
1640548800000|2021-12-26 20:00:00|4082.28|4073.58|4079.86|4069.66|4089.79|4081.09|4077.75|4067.55|7001
1640552400000|2021-12-26 21:00:00|4079.95|4069.75|4090.23|4080.03|4111.57|4101.37|4050.51|4040.31|9958
1640556000000|2021-12-26 22:00:00|4090.22|4080.02|4088.78|4080.08|4099.71|4091.01|4085.28|4076.58|9390
1640559600000|2021-12-26 23:00:00|4088.84|4080.14|4068.58|4059.88|4095.23|4086.53|4065.88|4057.18|10510
1640563200000|2021-12-27 00:00:00|4068.63|4059.93|4067.85|4059.15|4086.42|4077.72|4064.63|4055.93|10023
1640566800000|2021-12-27 01:00:00|4067.47|4058.77|4081.22|4072.52|4082.85|4074.15|4055.4|4046.7|8116
1640570400000|2021-12-27 02:00:00|4081.25|4072.55|4077.53|4068.83|4087.43|4078.73|4073.35|4064.65|8275
1640574000000|2021-12-27 03:00:00|4077.49|4068.79|4087.1|4078.4|4093.79|4085.09|4075.21|4066.51|7416
1640577600000|2021-12-27 04:00:00|4087.14|4078.44|4075.03|4066.33|4087.35|4078.65|4072.83|4064.13|9018
1640581200000|2021-12-27 05:00:00|4075.04|4066.34|4069.25|4060.55|4075.49|4066.79|4067.23|4058.53|7914
1640584800000|2021-12-27 06:00:00|4069.26|4060.56|4074.87|4066.17|4078.12|4069.42|4062.49|4053.79|8243
1640588400000|2021-12-27 07:00:00|4074.88|4066.18|4057.39|4048.69|4077.14|4068.44|4054.7|4046|8156
1640592000000|2021-12-27 08:00:00|4057.66|4048.96|4043.99|4035.29|4069.65|4060.95|4040.96|4032.26|8648
1640595600000|2021-12-27 09:00:00|4044|4035.3|4059.19|4050.49|4062.21|4053.51|4039.88|4031.18|9327
1640599200000|2021-12-27 10:00:00|4058.98|4050.28|4065.4|4056.7|4067.75|4059.05|4057.83|4049.13|8894
1640602800000|2021-12-27 11:00:00|4065.44|4056.74|4067.1|4058.4|4072.03|4063.33|4061.36|4052.66|7833
1640606400000|2021-12-27 12:00:00|4067.12|4058.42|4087.95|4079.25|4101.24|4092.54|4051.95|4043.25|9894
1640610000000|2021-12-27 13:00:00|4088.24|4079.54|4096.31|4087.61|4104.34|4095.64|4080.43|4071.73|10758
1640613600000|2021-12-27 14:00:00|4096.27|4087.57|4100.93|4092.23|4106.58|4097.88|4090.16|4081.46|9741
1640617200000|2021-12-27 15:00:00|4100.99|4092.29|4098.19|4089.49|4119.62|4110.92|4092.66|4083.96|9483
1640620800000|2021-12-27 16:00:00|4098.25|4089.55|4097.15|4088.45|4106.1|4097.4|4084.56|4075.86|9474
1640624400000|2021-12-27 17:00:00|4097.14|4088.44|4121.95|4113.25|4130.89|4122.19|4095.01|4086.31|10398
1640628000000|2021-12-27 18:00:00|4121.91|4113.21|4103.21|4094.51|4131.8|4123.1|4099.99|4091.29|9615
1640631600000|2021-12-27 19:00:00|4103.41|4094.71|4084.22|4075.52|4104.53|4095.83|4082.29|4073.59|8945
1640635200000|2021-12-27 20:00:00|4083.74|4075.04|4098.01|4089.31|4098.84|4090.14|4077.27|4068.57|8490
1640638800000|2021-12-27 21:00:00|4097.89|4089.19|4064.05|4055.35|4098.44|4089.74|4062.79|4054.09|8295
1640642400000|2021-12-27 22:00:00|4064.18|4055.48|4068.44|4059.74|4080.73|4072.03|4049.84|4041.14|8032
1640646000000|2021-12-27 23:00:00|4068.39|4059.69|4042.75|4034.05|4073.86|4065.16|4037.99|4029.29|11043
1640649600000|2021-12-28 00:00:00|4042.76|4034.06|4035.51|4026.81|4042.77|4034.07|4009.38|4000.68|11982
1640653200000|2021-12-28 01:00:00|4035.5|4026.8|3988.11|3979.41|4035.5|4026.8|3975.06|3966.36|11986
1640656800000|2021-12-28 02:00:00|3988.05|3979.35|3973.86|3965.16|4001.61|3992.91|3962.81|3954.11|11716
1640660400000|2021-12-28 03:00:00|3973.72|3965.02|3965.86|3957.16|3973.72|3965.02|3937.55|3928.85|11252
1640664000000|2021-12-28 04:00:00|3965.82|3957.12|3917.94|3909.24|3965.82|3957.12|3883.96|3875.26|11968
1640667600000|2021-12-28 05:00:00|3917.98|3909.28|3927.15|3918.45|3931.4|3922.7|3906.76|3898.06|10193
1640671200000|2021-12-28 06:00:00|3927.03|3918.33|3926.68|3917.98|3939.65|3930.95|3918.34|3909.64|9019
1640674800000|2021-12-28 07:00:00|3926.69|3917.99|3922.02|3913.32|3934.17|3925.47|3906.57|3897.87|9517
1640678400000|2021-12-28 08:00:00|3922.03|3913.33|3922.44|3913.74|3938.58|3929.88|3905.48|3896.78|10024
1640682000000|2021-12-28 09:00:00|3922.46|3913.76|3895.56|3886.86|3927.64|3918.94|3890.33|3881.63|9487
1640685600000|2021-12-28 10:00:00|3891.11|3882.41|3907.55|3898.85|3913.06|3904.36|3891.11|3882.41|10086
1640689200000|2021-12-28 11:00:00|3907.75|3899.05|3926.59|3917.89|3928.49|3919.79|3899.58|3890.88|9993
1640692800000|2021-12-28 12:00:00|3926.56|3917.86|3912.82|3904.12|3937.75|3929.05|3912.44|3903.74|10612
1640696400000|2021-12-28 13:00:00|3913.41|3904.71|3914.9|3906.2|3930.02|3921.32|3909.03|3900.33|10726
1640700000000|2021-12-28 14:00:00|3914.86|3906.16|3917.27|3908.57|3921.59|3912.89|3856.82|3848.12|11499
1640703600000|2021-12-28 15:00:00|3917.6|3908.9|3903.63|3894.93|3926.76|3918.06|3899.2|3890.5|10813
1640707200000|2021-12-28 16:00:00|3903.61|3894.91|3868.26|3859.56|3906.6|3897.9|3835.9|3827.2|12616
1640710800000|2021-12-28 17:00:00|3868.27|3859.57|3832.67|3823.97|3870.7|3862|3783.62|3774.92|12289
1640714400000|2021-12-28 18:00:00|3832.02|3823.32|3804.99|3796.29|3832.48|3823.78|3791.24|3782.54|11467
1640718000000|2021-12-28 19:00:00|3804.87|3796.17|3812.35|3803.65|3819.25|3810.55|3765.07|3756.37|12235
1640721600000|2021-12-28 20:00:00|3812.33|3803.63|3831.43|3822.73|3848.85|3840.15|3797.61|3788.91|11764
1640725200000|2021-12-28 21:00:00|3831.67|3822.97|3812.22|3803.52|3842.61|3833.91|3810.42|3801.72|11317
1640728800000|2021-12-28 22:00:00|3812.21|3803.51|3815.83|3807.13|3821.38|3812.68|3797.15|3788.45|10222
1640732400000|2021-12-28 23:00:00|3815.78|3807.08|3797.47|3788.77|3823.37|3814.67|3794.99|3786.29|10941
1640736000000|2021-12-29 00:00:00|3797.45|3788.75|3822.29|3813.59|3825.76|3817.06|3790.13|3781.43|11272
1640739600000|2021-12-29 01:00:00|3822.23|3813.53|3805.99|3797.29|3830.97|3822.27|3801.13|3792.43|10784
1640743200000|2021-12-29 02:00:00|3805.97|3797.27|3823.67|3814.97|3825.02|3816.32|3803.47|3794.77|10681
1640746800000|2021-12-29 03:00:00|3823.64|3814.94|3820.86|3812.16|3831.8|3823.1|3818.05|3809.35|9595
1640750400000|2021-12-29 04:00:00|3820.91|3812.21|3808.17|3799.47|3826.88|3818.18|3806.84|3798.14|9461
1640754000000|2021-12-29 05:00:00|3808.1|3799.4|3807.7|3799|3816.31|3807.61|3796.36|3787.66|9376
1640757600000|2021-12-29 06:00:00|3807.65|3798.95|3807.16|3798.46|3813.56|3804.86|3798.07|3789.37|8717
1640761200000|2021-12-29 07:00:00|3807.18|3798.48|3801.11|3792.41|3810.41|3801.71|3793.07|3784.37|9421
1640764800000|2021-12-29 08:00:00|3801.13|3792.43|3801.04|3792.34|3813.52|3804.82|3790.53|3781.83|9282
1640768400000|2021-12-29 09:00:00|3801|3792.3|3819.65|3810.95|3829.98|3821.28|3772.77|3764.07|11221
1640772000000|2021-12-29 10:00:00|3819.76|3811.06|3797.89|3789.19|3825.55|3816.85|3793.14|3784.44|10427
1640775600000|2021-12-29 11:00:00|3797.87|3789.17|3795.24|3786.54|3803.28|3794.58|3780.03|3771.33|10747
1640779200000|2021-12-29 12:00:00|3795.25|3786.55|3734.11|3725.41|3796.45|3787.75|3728.94|3720.24|12796
1640782800000|2021-12-29 13:00:00|3734.05|3725.35|3761.99|3753.29|3770.31|3761.61|3702.22|3693.52|12753
1640786400000|2021-12-29 14:00:00|3761.89|3753.19|3786.96|3778.26|3795.38|3786.68|3749.69|3740.99|12267
1640790000000|2021-12-29 15:00:00|3787.08|3778.38|3801.15|3792.45|3806.98|3798.28|3778.84|3770.14|12179
1640793600000|2021-12-29 16:00:00|3800.95|3792.25|3788.71|3780.01|3803.72|3795.02|3775.69|3766.99|11473
1640797200000|2021-12-29 17:00:00|3788.7|3780|3760.08|3751.38|3788.83|3780.13|3755.05|3746.35|10633
1640800800000|2021-12-29 18:00:00|3760.05|3751.35|3758.37|3749.67|3781.28|3772.58|3750.66|3741.96|10400
1640804400000|2021-12-29 19:00:00|3758.56|3749.86|3731.08|3722.38|3760.17|3751.47|3718.42|3709.72|10831
1640808000000|2021-12-29 20:00:00|3730.53|3721.83|3750.78|3742.08|3772.46|3763.76|3723.37|3714.67|11541
1640811600000|2021-12-29 21:00:00|3751.15|3742.45|3731.07|3722.37|3753.55|3744.85|3711.93|3703.23|11541
1640815200000|2021-12-29 22:00:00|3731.06|3722.36|3727.21|3718.51|3751.46|3742.76|3717.35|3708.65|9757
1640818800000|2021-12-29 23:00:00|3727.18|3718.48|3632.71|3624.01|3738.04|3729.34|3609.19|3600.49|12896
1640822400000|2021-12-30 00:00:00|3633.14|3624.44|3663.91|3655.21|3674.57|3665.87|3590.39|3581.69|12868
1640826000000|2021-12-30 01:00:00|3663.86|3655.16|3655.44|3646.74|3671.16|3662.46|3647.2|3638.5|12052
1640829600000|2021-12-30 02:00:00|3655.41|3646.71|3654.59|3645.89|3657.33|3648.63|3630.64|3621.94|11581
1640833200000|2021-12-30 03:00:00|3654.43|3645.73|3655.04|3646.34|3669.13|3660.43|3643.87|3635.17|11101
1640836800000|2021-12-30 04:00:00|3655.01|3646.31|3668.21|3659.51|3686.2|3677.5|3654.46|3645.76|11004
1640840400000|2021-12-30 05:00:00|3668.26|3659.56|3679.47|3670.77|3679.84|3671.14|3652.69|3643.99|10529
1640844000000|2021-12-30 06:00:00|3679.63|3670.93|3703.87|3695.17|3709.97|3701.27|3672.08|3663.38|10568
1640847600000|2021-12-30 07:00:00|3704.08|3695.38|3713.61|3704.91|3723.93|3715.23|3694.41|3685.71|11083
1640851200000|2021-12-30 08:00:00|3713.8|3705.1|3696.29|3687.59|3729.37|3720.67|3695.15|3686.45|10691
1640854800000|2021-12-30 09:00:00|3696.3|3687.6|3688.86|3680.16|3711.53|3702.83|3686.17|3677.47|8695
1640858400000|2021-12-30 10:00:00|3688.87|3680.17|3704.1|3695.4|3706.46|3697.76|3683.82|3675.12|10068
1640862000000|2021-12-30 11:00:00|3703.81|3695.11|3743.34|3734.64|3749.25|3740.55|3694.72|3686.02|10938
1640865600000|2021-12-30 12:00:00|3743.17|3734.47|3741.72|3733.02|3754.64|3745.94|3733.46|3724.76|11099
1640869200000|2021-12-30 13:00:00|3741.76|3733.06|3722.58|3713.88|3744.67|3735.97|3721.39|3712.69|10888
1640872800000|2021-12-30 14:00:00|3722.57|3713.87|3721.14|3712.44|3731.68|3722.98|3706.56|3697.86|11493
1640876400000|2021-12-30 15:00:00|3721.18|3712.48|3712.62|3703.92|3732.82|3724.12|3712.06|3703.36|11036
1640880000000|2021-12-30 16:00:00|3713.41|3704.71|3761.92|3753.22|3766.72|3758.02|3710.64|3701.94|11280
1640883600000|2021-12-30 17:00:00|3761.91|3753.21|3746.99|3738.29|3763.37|3754.67|3741.94|3733.24|10092
1640887200000|2021-12-30 18:00:00|3746.98|3738.28|3765.09|3756.39|3768.73|3760.03|3735.16|3726.46|10489
1640890800000|2021-12-30 19:00:00|3764.95|3756.25|3756.29|3747.59|3773.32|3764.62|3752.84|3744.14|10146
1640894400000|2021-12-30 20:00:00|3756.24|3747.54|3728.13|3719.43|3765.66|3756.96|3717.21|3708.51|9930
1640898000000|2021-12-30 21:00:00|3728.17|3719.47|3741.06|3732.36|3747.23|3738.53|3713.26|3704.56|11073
1640901600000|2021-12-30 22:00:00|3741.03|3732.33|3707.25|3698.55|3741.7|3733|3687.93|3679.23|9882
1640905200000|2021-12-30 23:00:00|3707.38|3698.68|3714.1|3705.4|3721.48|3712.78|3697.66|3688.96|11666
1640908800000|2021-12-31 00:00:00|3714.09|3705.39|3706.15|3697.45|3738.59|3729.89|3695.5|3686.8|11412
1640912400000|2021-12-31 01:00:00|3705.96|3697.26|3731.89|3723.19|3744.51|3735.81|3690.86|3682.16|11035
1640916000000|2021-12-31 02:00:00|3731.87|3723.17|3721.34|3712.64|3732.06|3723.36|3709.79|3701.09|11501
1640919600000|2021-12-31 03:00:00|3721.35|3712.65|3747.55|3738.85|3751.57|3742.87|3715.18|3706.48|10511
1640923200000|2021-12-31 04:00:00|3747.76|3739.06|3751.46|3742.76|3766.04|3757.34|3742.52|3733.82|10155
1640926800000|2021-12-31 05:00:00|3751.47|3742.77|3745.24|3736.54|3757.52|3748.82|3742.53|3733.83|9750
1640930400000|2021-12-31 06:00:00|3745.08|3736.38|3743.89|3735.19|3752.19|3743.49|3731.33|3722.63|9767
1640934000000|2021-12-31 07:00:00|3743.7|3735|3724.81|3716.11|3753.35|3744.65|3691.75|3683.05|10839
1640937600000|2021-12-31 08:00:00|3724.8|3716.1|3804.85|3796.15|3819.13|3810.43|3718.96|3710.26|12089
1640941200000|2021-12-31 09:00:00|3804.96|3796.26|3800.92|3792.22|3817.33|3808.63|3793.91|3785.21|11050
1640944800000|2021-12-31 10:00:00|3800.47|3791.77|3777.88|3769.18|3809.38|3800.68|3772.31|3763.61|9308
1640948400000|2021-12-31 11:00:00|3777.95|3769.25|3785.57|3776.87|3793.58|3784.88|3776.62|3767.92|8870
1640952000000|2021-12-31 12:00:00|3785.26|3776.56|3797.92|3789.22|3803.67|3794.97|3781.13|3772.43|9319
1640955600000|2021-12-31 13:00:00|3797.9|3789.2|3796.48|3787.78|3803.71|3795.01|3789.87|3781.17|8809
1640959200000|2021-12-31 14:00:00|3796.49|3787.79|3798.87|3790.17|3816.75|3808.05|3791.59|3782.89|9833
1640962800000|2021-12-31 15:00:00|3798.9|3790.2|3786.66|3777.96|3806.78|3798.08|3778.64|3769.94|8897
1640966400000|2021-12-31 16:00:00|3786.73|3778.03|3749.79|3741.09|3791.67|3782.97|3745.38|3736.68|9190
1640970000000|2021-12-31 17:00:00|3749.8|3741.1|3726.55|3717.85|3758.34|3749.64|3710.71|3702.01|11792
1640973600000|2021-12-31 18:00:00|3726.38|3717.68|3708.11|3699.41|3728.47|3719.77|3701.07|3692.37|9782
1640977200000|2021-12-31 19:00:00|3708.19|3699.49|3629.11|3620.41|3709.23|3700.53|3625.95|3617.25|11874
1640980800000|2021-12-31 20:00:00|3629.16|3620.46|3649.5|3640.8|3667.15|3658.45|3625.88|3617.18|11838
1640984400000|2021-12-31 21:00:00|3649.72|3641.02|3690.88|3682.18|3702.24|3693.54|3638.73|3630.03|10864
1641110400000|2022-01-02 08:00:00|3752.85|3744.15|3748.95|3740.25|3752.85|3744.15|3738.69|3729.99|7451
1641114000000|2022-01-02 09:00:00|3749.03|3740.33|3759.01|3750.31|3774.64|3765.94|3743.68|3734.98|8607
1641117600000|2022-01-02 10:00:00|3759|3750.3|3747.99|3739.29|3763.83|3755.13|3746.21|3737.51|7408
1641121200000|2022-01-02 11:00:00|3747.95|3739.25|3749.09|3740.39|3760.71|3752.01|3746.84|3738.14|6499
1641124800000|2022-01-02 12:00:00|3749.1|3740.4|3759.33|3750.63|3763.22|3754.52|3735.61|3726.91|7937
1641128400000|2022-01-02 13:00:00|3759.17|3750.47|3750.26|3741.56|3761.97|3753.27|3745.2|3736.5|8516
1641132000000|2022-01-02 14:00:00|3750.28|3741.58|3757.27|3748.57|3761.03|3752.33|3748.3|3739.6|8909
1641135600000|2022-01-02 15:00:00|3757.26|3748.56|3783.73|3775.03|3791.36|3782.66|3757.11|3748.41|9240
1641139200000|2022-01-02 16:00:00|3783.75|3775.05|3844.06|3835.36|3852.92|3844.22|3783.4|3774.7|9722
1641142800000|2022-01-02 17:00:00|3844.01|3835.31|3830.21|3821.51|3859.05|3850.35|3816.76|3808.06|10191
1641146400000|2022-01-02 18:00:00|3829.99|3821.29|3800.2|3791.5|3830.6|3821.9|3778.58|3769.88|10592
1641150000000|2022-01-02 19:00:00|3800.17|3791.47|3804.44|3795.74|3811.31|3802.61|3789.57|3780.87|9189
1641153600000|2022-01-02 20:00:00|3804.36|3795.66|3815.35|3805.15|3818.52|3809.82|3800.09|3791.39|6929
1641157200000|2022-01-02 21:00:00|3815.36|3805.16|3817.65|3807.45|3834.29|3824.09|3808.07|3797.87|7987
1641160800000|2022-01-02 22:00:00|3817.64|3807.44|3832.96|3824.26|3838.81|3830.11|3816.8|3806.6|8150
1641164400000|2022-01-02 23:00:00|3832.97|3824.27|3835.22|3826.52|3845.14|3836.44|3825.99|3817.29|10085
1641168000000|2022-01-03 00:00:00|3834.49|3825.79|3812.14|3803.44|3834.72|3826.02|3811.52|3802.82|9972
1641171600000|2022-01-03 01:00:00|3811.94|3803.24|3810.19|3801.49|3815.2|3806.5|3799.91|3791.21|9519
1641175200000|2022-01-03 02:00:00|3810.21|3801.51|3802.42|3793.72|3810.21|3801.51|3790.18|3781.48|9652
1641178800000|2022-01-03 03:00:00|3802.46|3793.76|3790.39|3781.69|3809.68|3800.98|3780.92|3772.22|9761
1641182400000|2022-01-03 04:00:00|3790.24|3781.54|3796.53|3787.83|3804.01|3795.31|3785.86|3777.16|9405
1641186000000|2022-01-03 05:00:00|3796.56|3787.86|3817.19|3808.49|3827.67|3818.97|3795.93|3787.23|9180
1641189600000|2022-01-03 06:00:00|3817.18|3808.48|3807.78|3799.08|3821.55|3812.85|3804.71|3796.01|8542
1641193200000|2022-01-03 07:00:00|3807.77|3799.07|3813.42|3804.72|3814.76|3806.06|3803.92|3795.22|8331
1641196800000|2022-01-03 08:00:00|3813.23|3804.53|3812.61|3803.91|3826.01|3817.31|3810.43|3801.73|8005
1641200400000|2022-01-03 09:00:00|3812.6|3803.9|3813.37|3804.67|3822.94|3814.24|3796.45|3787.75|9529
1641204000000|2022-01-03 10:00:00|3813.35|3804.65|3828.55|3819.85|3835.3|3826.6|3813.03|3804.33|9555
1641207600000|2022-01-03 11:00:00|3828.57|3819.87|3840.56|3831.86|3848.49|3839.79|3828.57|3819.87|8910
1641211200000|2022-01-03 12:00:00|3840.55|3831.85|3823.91|3815.21|3843.38|3834.68|3821.44|3812.74|10379
1641214800000|2022-01-03 13:00:00|3823.89|3815.19|3823.67|3814.97|3835.11|3826.41|3823.34|3814.64|9301
1641218400000|2022-01-03 14:00:00|3823.63|3814.93|3808.56|3799.86|3855.16|3846.46|3807.56|3798.86|10702
1641222000000|2022-01-03 15:00:00|3808.58|3799.88|3787.8|3779.1|3818.05|3809.35|3781.01|3772.31|11377
1641225600000|2022-01-03 16:00:00|3787.83|3779.13|3753.25|3744.55|3798.68|3789.98|3740.14|3731.44|12177
1641229200000|2022-01-03 17:00:00|3753.24|3744.54|3766|3757.3|3780|3771.3|3748.46|3739.76|11103
1641232800000|2022-01-03 18:00:00|3765.9|3757.2|3757.04|3748.34|3775.2|3766.5|3750.53|3741.83|10666
1641236400000|2022-01-03 19:00:00|3757.01|3748.31|3744.39|3735.69|3767.7|3759|3744.39|3735.69|10281
1641240000000|2022-01-03 20:00:00|3745.19|3736.49|3703.79|3695.09|3746.15|3737.45|3687.13|3678.43|12665
1641243600000|2022-01-03 21:00:00|3703.78|3695.08|3729.03|3720.33|3738.18|3729.48|3698.7|3690|11774
1641247200000|2022-01-03 22:00:00|3729.02|3720.32|3756.52|3747.82|3775.69|3766.99|3727.55|3718.85|9764
1641250800000|2022-01-03 23:00:00|3756.47|3747.77|3769.97|3761.27|3782.3|3773.6|3750.68|3741.98|11236
1641254400000|2022-01-04 00:00:00|3770.05|3761.35|3747.22|3738.52|3778.13|3769.43|3741.98|3733.28|11313
1641258000000|2022-01-04 01:00:00|3747.02|3738.32|3737|3728.3|3762.9|3754.2|3733.16|3724.46|11093
1641261600000|2022-01-04 02:00:00|3737.08|3728.38|3731.4|3722.7|3744.49|3735.79|3718.64|3709.94|11140
1641265200000|2022-01-04 03:00:00|3731.47|3722.77|3748.98|3740.28|3753.91|3745.21|3724.23|3715.53|10465
1641268800000|2022-01-04 04:00:00|3749.1|3740.4|3735.49|3726.79|3757.61|3748.91|3734.41|3725.71|10355
1641272400000|2022-01-04 05:00:00|3735.52|3726.82|3747.16|3738.46|3752.16|3743.46|3731.91|3723.21|10165
1641276000000|2022-01-04 06:00:00|3747.17|3738.47|3758.02|3749.32|3760.38|3751.68|3740.59|3731.89|10069
1641279600000|2022-01-04 07:00:00|3758.04|3749.34|3767.64|3758.94|3767.64|3758.94|3751.98|3743.28|10459
1641283200000|2022-01-04 08:00:00|3768.13|3759.43|3775.27|3766.57|3784.5|3775.8|3762.73|3754.03|11070
1641286800000|2022-01-04 09:00:00|3775.38|3766.68|3771.16|3762.46|3783.07|3774.37|3768.02|3759.32|9684
1641290400000|2022-01-04 10:00:00|3771.08|3762.38|3811.51|3802.81|3819.17|3810.47|3769.67|3760.97|10390
1641294000000|2022-01-04 11:00:00|3811.52|3802.82|3841.3|3832.6|3844.78|3836.08|3811.08|3802.38|10664
1641297600000|2022-01-04 12:00:00|3841.28|3832.58|3836.64|3827.94|3845.16|3836.46|3823.67|3814.97|9070
1641301200000|2022-01-04 13:00:00|3836.66|3827.96|3871.1|3862.4|3880.7|3872|3821.51|3812.81|9398
1641304800000|2022-01-04 14:00:00|3871.38|3862.68|3882.23|3873.53|3894.92|3886.22|3859.45|3850.75|11171
1641308400000|2022-01-04 15:00:00|3881.44|3872.74|3853.71|3845.01|3890.85|3882.15|3849.32|3840.62|11428
1641312000000|2022-01-04 16:00:00|3853.52|3844.82|3856.19|3847.49|3863.76|3855.06|3841.18|3832.48|11853
1641315600000|2022-01-04 17:00:00|3856.13|3847.43|3842.95|3834.25|3868.98|3860.28|3842.5|3833.8|10456
1641319200000|2022-01-04 18:00:00|3842.93|3834.23|3774.97|3766.27|3858.89|3850.19|3769.11|3760.41|12457
1641322800000|2022-01-04 19:00:00|3774.98|3766.28|3815.37|3806.67|3843.89|3835.19|3763.01|3754.31|12374
1641326400000|2022-01-04 20:00:00|3815.38|3806.68|3820.48|3811.78|3833.26|3824.56|3802.87|3794.17|10920
1641330000000|2022-01-04 21:00:00|3820.47|3811.77|3830.46|3821.76|3836.3|3827.6|3812.68|3803.98|10261
1641333600000|2022-01-04 22:00:00|3830.47|3821.77|3820.21|3811.51|3830.5|3821.8|3811.02|3802.32|8857
1641337200000|2022-01-04 23:00:00|3820.33|3811.63|3789.77|3781.07|3820.47|3811.77|3789.05|3780.35|11532
1641340800000|2022-01-05 00:00:00|3789.78|3781.08|3814.49|3805.79|3816.21|3807.51|3772.45|3763.75|11205
1641344400000|2022-01-05 01:00:00|3814.43|3805.73|3797.73|3789.03|3814.99|3806.29|3796.95|3788.25|10407
1641348000000|2022-01-05 02:00:00|3797.74|3789.04|3807.27|3798.57|3811.88|3803.18|3796.98|3788.28|10218
1641351600000|2022-01-05 03:00:00|3807.25|3798.55|3814.17|3805.47|3830.6|3821.9|3806.98|3798.28|9202
1641355200000|2022-01-05 04:00:00|3814.21|3805.51|3814.32|3805.62|3820.34|3811.64|3807.46|3798.76|9616
1641358800000|2022-01-05 05:00:00|3814.3|3805.6|3808.44|3799.74|3814.32|3805.62|3802.31|3793.61|9322
1641362400000|2022-01-05 06:00:00|3808.43|3799.73|3823.83|3815.13|3826.15|3817.45|3805.05|3796.35|9136
1641366000000|2022-01-05 07:00:00|3823.84|3815.14|3820.59|3811.89|3826.7|3818|3814.95|3806.25|8871
1641369600000|2022-01-05 08:00:00|3820.61|3811.91|3825.72|3817.02|3830.74|3822.04|3807.33|3798.63|8233
1641373200000|2022-01-05 09:00:00|3825.69|3816.99|3841.68|3832.98|3845.49|3836.79|3822.28|3813.58|8726
1641376800000|2022-01-05 10:00:00|3841.77|3833.07|3830.91|3822.21|3851.93|3843.23|3825.97|3817.27|8782
1641380400000|2022-01-05 11:00:00|3831.15|3822.45|3795.92|3787.22|3832.39|3823.69|3786.35|3777.65|10115
1641384000000|2022-01-05 12:00:00|3795.96|3787.26|3793.67|3784.97|3800.38|3791.68|3768.91|3760.21|11374
1641387600000|2022-01-05 13:00:00|3793.73|3785.03|3818.79|3810.09|3820.09|3811.39|3785.58|3776.88|11276
1641391200000|2022-01-05 14:00:00|3818.83|3810.13|3825.31|3816.61|3836.67|3827.97|3793.77|3785.07|11100
1641394800000|2022-01-05 15:00:00|3825.15|3816.45|3825.86|3817.16|3831.45|3822.75|3810.25|3801.55|11074
1641398400000|2022-01-05 16:00:00|3825.77|3817.07|3797.21|3788.51|3828.08|3819.38|3795.79|3787.09|10353
1641402000000|2022-01-05 17:00:00|3797.14|3788.44|3776.06|3767.36|3808.24|3799.54|3775.8|3767.1|10229
1641405600000|2022-01-05 18:00:00|3776.42|3767.72|3751.92|3743.22|3776.5|3767.8|3730.62|3721.92|12539
1641409200000|2022-01-05 19:00:00|3751.93|3743.23|3658.42|3649.72|3763.21|3754.51|3650.21|3641.51|13274
1641412800000|2022-01-05 20:00:00|3658.39|3649.69|3596.91|3588.21|3667.67|3658.97|3588.31|3579.61|13445
1641416400000|2022-01-05 21:00:00|3596.86|3588.16|3558.49|3549.79|3636.9|3628.2|3557.11|3548.41|13001
1641420000000|2022-01-05 22:00:00|3558.43|3549.73|3537.82|3529.12|3572.81|3564.11|3418.41|3409.71|13167
1641423600000|2022-01-05 23:00:00|3537.84|3529.14|3543.02|3534.32|3568.52|3559.82|3507.66|3498.96|12996
1641427200000|2022-01-06 00:00:00|3543.43|3534.73|3542.17|3533.47|3553.64|3544.94|3520.28|3511.58|12517
1641430800000|2022-01-06 01:00:00|3541.66|3532.96|3529.96|3521.26|3542.72|3534.02|3507.03|3498.33|11617
1641434400000|2022-01-06 02:00:00|3529.72|3521.02|3512.18|3503.48|3532.7|3524|3500.61|3491.91|11683
1641438000000|2022-01-06 03:00:00|3512.23|3503.53|3451.82|3443.12|3514.54|3505.84|3450.63|3441.93|12345
1641441600000|2022-01-06 04:00:00|3451.91|3443.21|3455.07|3446.37|3473.59|3464.89|3412.07|3403.37|13148
1641445200000|2022-01-06 05:00:00|3454.93|3446.23|3463.49|3454.79|3483.78|3475.08|3442.01|3433.31|12211
1641448800000|2022-01-06 06:00:00|3463.39|3454.69|3441.95|3433.25|3470.43|3461.73|3425.92|3417.22|11279
1641452400000|2022-01-06 07:00:00|3442.36|3433.66|3456.79|3448.09|3466.89|3458.19|3431.15|3422.45|11234
1641456000000|2022-01-06 08:00:00|3456.74|3448.04|3409.34|3400.64|3458.98|3450.28|3390.41|3381.71|12320
1641459600000|2022-01-06 09:00:00|3409.3|3400.6|3311.46|3302.76|3411.52|3402.82|3305.4|3296.7|13065
1641463200000|2022-01-06 10:00:00|3311.36|3302.66|3359.5|3350.8|3368.46|3359.76|3311.36|3302.66|12887
1641466800000|2022-01-06 11:00:00|3359.58|3350.88|3352.46|3343.76|3371|3362.3|3334.78|3326.08|12298
1641470400000|2022-01-06 12:00:00|3352.42|3343.72|3364.18|3355.48|3364.3|3355.6|3321.07|3312.37|12164
1641474000000|2022-01-06 13:00:00|3364.21|3355.51|3408.53|3399.83|3412.65|3403.95|3364.07|3355.37|12621
1641477600000|2022-01-06 14:00:00|3408.75|3400.05|3397.51|3388.81|3429.44|3420.74|3387.65|3378.95|12773
1641481200000|2022-01-06 15:00:00|3397.64|3388.94|3400.97|3392.27|3408.83|3400.13|3363.83|3355.13|12602
1641484800000|2022-01-06 16:00:00|3400.89|3392.19|3405.44|3396.74|3422.55|3413.85|3386.68|3377.98|12275
1641488400000|2022-01-06 17:00:00|3405.28|3396.58|3427.04|3418.34|3438.56|3429.86|3400.35|3391.65|11394
1641492000000|2022-01-06 18:00:00|3426.99|3418.29|3459.85|3451.15|3462.43|3453.73|3420.98|3412.28|11973
1641495600000|2022-01-06 19:00:00|3460.69|3451.99|3451.91|3443.21|3465.17|3456.47|3439.84|3431.14|11427
1641499200000|2022-01-06 20:00:00|3451.94|3443.24|3428.57|3419.87|3462.4|3453.7|3423.67|3414.97|11406
1641502800000|2022-01-06 21:00:00|3428.75|3420.05|3432.17|3423.47|3436.3|3427.6|3417.81|3409.11|10966
1641506400000|2022-01-06 22:00:00|3432.02|3423.32|3433.26|3424.56|3440.07|3431.37|3420.1|3411.4|8732
1641510000000|2022-01-06 23:00:00|3433.25|3424.55|3410.63|3401.93|3434.46|3425.76|3410.03|3401.33|10045
1641513600000|2022-01-07 00:00:00|3410.7|3402|3369.82|3361.12|3419.02|3410.32|3369.05|3360.35|11118
1641517200000|2022-01-07 01:00:00|3369.77|3361.07|3394.96|3386.26|3397.55|3388.85|3369.65|3360.95|11285
1641520800000|2022-01-07 02:00:00|3394.95|3386.25|3363.95|3355.25|3395.56|3386.86|3362.11|3353.41|10898
1641524400000|2022-01-07 03:00:00|3364|3355.3|3241.85|3233.15|3366.74|3358.04|3234.42|3225.72|13143
1641528000000|2022-01-07 04:00:00|3241.93|3233.23|3221.02|3212.32|3253.54|3244.84|3147.18|3138.48|13839
1641531600000|2022-01-07 05:00:00|3220.99|3212.29|3239.18|3230.48|3252.58|3243.88|3216.01|3207.31|12811
1641535200000|2022-01-07 06:00:00|3239.23|3230.53|3173.6|3164.9|3239.34|3230.64|3157.1|3148.4|12882
1641538800000|2022-01-07 07:00:00|3173.53|3164.83|3205.11|3196.41|3207.44|3198.74|3118.42|3109.72|13159
1641542400000|2022-01-07 08:00:00|3205.14|3196.44|3234.95|3226.25|3286.01|3277.31|3192.27|3183.57|13245
1641546000000|2022-01-07 09:00:00|3234.94|3226.24|3253.96|3245.26|3278.83|3270.13|3232.2|3223.5|12407
1641549600000|2022-01-07 10:00:00|3253.99|3245.29|3220.98|3212.28|3269.33|3260.63|3220.72|3212.02|11573
1641553200000|2022-01-07 11:00:00|3220.75|3212.05|3229.07|3220.37|3240|3231.3|3219.8|3211.1|11902
1641556800000|2022-01-07 12:00:00|3229.03|3220.33|3245.09|3236.39|3268.38|3259.68|3229.03|3220.33|12165
1641560400000|2022-01-07 13:00:00|3245.03|3236.33|3169.65|3160.95|3268.6|3259.9|3122.83|3114.13|13472
1641564000000|2022-01-07 14:00:00|3169.63|3160.93|3211.27|3202.57|3229.52|3220.82|3161.19|3152.49|13396
1641567600000|2022-01-07 15:00:00|3211.38|3202.68|3137.72|3129.02|3212.83|3204.13|3080.54|3071.84|13638
1641571200000|2022-01-07 16:00:00|3136.7|3128|3218.48|3209.78|3224.93|3216.23|3096.25|3087.55|13774
1641574800000|2022-01-07 17:00:00|3218.32|3209.62|3207.56|3198.86|3219.69|3210.99|3177.96|3169.26|12784
1641578400000|2022-01-07 18:00:00|3207.44|3198.74|3175.96|3167.26|3212.75|3204.05|3161.99|3153.29|12437
1641582000000|2022-01-07 19:00:00|3176.18|3167.48|3201.14|3192.44|3206.98|3198.28|3148.83|3140.13|12373
1641585600000|2022-01-07 20:00:00|3201.5|3192.8|3219.46|3210.76|3228.32|3219.62|3187.79|3179.09|12483
1641589200000|2022-01-07 21:00:00|3219.53|3210.83|3223.45|3214.75|3227.95|3219.25|3210|3201.3|11029
1641628800000|2022-01-08 08:00:00|3220.73|3212.03|3231.81|3223.11|3241.11|3232.41|3220.52|3211.82|4070
1641632400000|2022-01-08 09:00:00|3219.71|3211.01|3245.21|3236.51|3245.3|3236.6|3219.71|3211.01|10525
1641636000000|2022-01-08 10:00:00|3245.18|3236.48|3225.47|3216.77|3251.66|3242.96|3214.37|3205.67|9533
1641639600000|2022-01-08 11:00:00|3225.48|3216.78|3224.43|3215.73|3228.19|3219.49|3214.06|3205.36|9721
1641643200000|2022-01-08 12:00:00|3224.44|3215.74|3206.19|3197.49|3233.99|3225.29|3198.49|3189.79|10706
1641646800000|2022-01-08 13:00:00|3206.12|3197.42|3204.7|3196|3212.46|3203.76|3184.82|3176.12|10988
1641650400000|2022-01-08 14:00:00|3204.76|3196.06|3181.21|3172.51|3209.95|3201.25|3180.57|3171.87|10828
1641654000000|2022-01-08 15:00:00|3181.32|3172.62|3164.73|3156.03|3187.59|3178.89|3152.5|3143.8|12193
1641657600000|2022-01-08 16:00:00|3164.75|3156.05|3132.73|3124.03|3183.73|3175.03|3127.11|3118.41|12313
1641661200000|2022-01-08 17:00:00|3132.62|3123.92|3044.67|3035.97|3140.46|3131.76|3041.88|3033.18|13126
1641664800000|2022-01-08 18:00:00|3044.48|3035.78|3012.59|3003.89|3083.81|3075.11|3005.91|2997.21|13593
1641668400000|2022-01-08 19:00:00|3012.64|3003.94|3031.95|3023.25|3058.24|3049.54|3004.82|2996.12|13484
1641672000000|2022-01-08 20:00:00|3031.99|3023.29|3034.93|3026.23|3055.87|3047.17|3008.77|3000.07|13021
1641675600000|2022-01-08 21:00:00|3035.76|3027.06|3083.35|3074.65|3106.92|3098.22|3031.35|3022.65|13000
1641679200000|2022-01-08 22:00:00|3083.32|3074.62|3123.24|3114.54|3137.13|3128.43|3080.36|3071.66|11765
1641682800000|2022-01-08 23:00:00|3123.16|3114.46|3084.88|3076.18|3124.55|3115.85|3082.9|3074.2|11488
1641686400000|2022-01-09 00:00:00|3084.87|3076.17|3124.09|3115.39|3125.52|3116.82|3064.05|3055.35|12252
1641690000000|2022-01-09 01:00:00|3123.95|3115.25|3120.61|3111.91|3139.19|3130.49|3098.45|3089.75|11782
1641693600000|2022-01-09 02:00:00|3120.59|3111.89|3142.85|3134.15|3150.62|3141.92|3116.01|3107.31|12094
1641697200000|2022-01-09 03:00:00|3142.8|3134.1|3125.87|3117.17|3149.36|3140.66|3123.83|3115.13|11729
1641700800000|2022-01-09 04:00:00|3125.72|3117.02|3145.84|3137.14|3146.97|3138.27|3121.78|3113.08|10771
1641704400000|2022-01-09 05:00:00|3145.81|3137.11|3127.7|3119|3150.87|3142.17|3124.34|3115.64|10853
1641708000000|2022-01-09 06:00:00|3127.69|3118.99|3142.84|3134.14|3145.98|3137.28|3124.72|3116.02|10267
1641711600000|2022-01-09 07:00:00|3142.85|3134.15|3132.31|3123.61|3144.89|3136.19|3128.35|3119.65|9736
1641715200000|2022-01-09 08:00:00|3132.37|3123.67|3112.65|3103.95|3143.71|3135.01|3109.62|3100.92|10443
1641718800000|2022-01-09 09:00:00|3112.64|3103.94|3101.59|3092.89|3120.36|3111.66|3098.53|3089.83|10779
1641722400000|2022-01-09 10:00:00|3101.52|3092.82|3110.9|3102.2|3115.11|3106.41|3089.75|3081.05|9460
1641726000000|2022-01-09 11:00:00|3110.87|3102.17|3132.67|3123.97|3137.42|3128.72|3110.82|3102.12|9451
1641729600000|2022-01-09 12:00:00|3132.54|3123.84|3114.61|3105.91|3138.74|3130.04|3109.68|3100.98|10486
1641733200000|2022-01-09 13:00:00|3114.6|3105.9|3091.43|3082.73|3133.35|3124.65|3091.31|3082.61|11186
1641736800000|2022-01-09 14:00:00|3091.41|3082.71|3102.65|3093.95|3118.99|3110.29|3091.23|3082.53|11074
1641740400000|2022-01-09 15:00:00|3102.68|3093.98|3102.85|3094.15|3109.02|3100.32|3079.02|3070.32|11770
1641744000000|2022-01-09 16:00:00|3102.77|3094.07|3164.98|3156.28|3165|3156.3|3097.74|3089.04|11050
1641747600000|2022-01-09 17:00:00|3164.91|3156.21|3170.34|3161.64|3181|3172.3|3153.41|3144.71|11532
1641751200000|2022-01-09 18:00:00|3170.28|3161.58|3173.71|3165.01|3183.44|3174.74|3169.73|3161.03|10502
1641754800000|2022-01-09 19:00:00|3173.62|3164.92|3208.01|3199.31|3213.08|3204.38|3169.57|3160.87|11410
1641758400000|2022-01-09 20:00:00|3208.04|3199.34|3202.05|3191.85|3215.17|3206.47|3199.07|3188.87|10883
1641762000000|2022-01-09 21:00:00|3202.06|3191.86|3194.5|3184.3|3209.32|3199.12|3190.06|3179.86|9950
1641765600000|2022-01-09 22:00:00|3194.49|3184.29|3183.19|3174.49|3204.04|3195.34|3178.75|3170.05|8950
1641769200000|2022-01-09 23:00:00|3183.14|3174.44|3156.01|3147.31|3189.55|3180.85|3149.23|3140.53|11993
1641772800000|2022-01-10 00:00:00|3155.76|3147.06|3142.49|3133.79|3175.19|3166.49|3141.11|3132.41|12272
1641776400000|2022-01-10 01:00:00|3142.52|3133.82|3156.41|3147.71|3157.46|3148.76|3134.3|3125.6|11955
1641780000000|2022-01-10 02:00:00|3156.29|3147.59|3159.81|3151.11|3164.74|3156.04|3147.91|3139.21|11992
1641783600000|2022-01-10 03:00:00|3160.22|3151.52|3160.12|3151.42|3162.19|3153.49|3153.13|3144.43|11531
1641787200000|2022-01-10 04:00:00|3159.8|3151.1|3180.3|3171.6|3184.39|3175.69|3156.94|3148.24|11502
1641790800000|2022-01-10 05:00:00|3180.29|3171.59|3178.4|3169.7|3184.52|3175.82|3172.31|3163.61|10919
1641794400000|2022-01-10 06:00:00|3178.33|3169.63|3165.91|3157.21|3179.38|3170.68|3159.75|3151.05|11075
1641798000000|2022-01-10 07:00:00|3165.98|3157.28|3167.99|3159.29|3178.7|3170|3160.2|3151.5|10991
1641801600000|2022-01-10 08:00:00|3168.05|3159.35|3149.68|3140.98|3173.7|3165|3143.05|3134.35|12126
1641805200000|2022-01-10 09:00:00|3149.58|3140.88|3151.01|3142.31|3163.65|3154.95|3145.56|3136.86|11386
1641808800000|2022-01-10 10:00:00|3150.99|3142.29|3143.8|3135.1|3172.38|3163.68|3142.79|3134.09|11258
1641812400000|2022-01-10 11:00:00|3143.79|3135.09|3109.18|3100.48|3144.81|3136.11|3099.6|3090.9|12779
1641816000000|2022-01-10 12:00:00|3109.31|3100.61|3036.76|3028.06|3114.73|3106.03|3035.84|3027.14|13352
1641819600000|2022-01-10 13:00:00|3036.62|3027.92|3025.68|3016.98|3051.66|3042.96|3016.84|3008.14|13048
1641823200000|2022-01-10 14:00:00|3025.9|3017.2|3024.28|3015.58|3043.38|3034.68|2933.6|2924.9|13109
1641826800000|2022-01-10 15:00:00|3024.23|3015.53|3010.99|3002.29|3037.19|3028.49|2986.6|2977.9|13653
1641830400000|2022-01-10 16:00:00|3011.11|3002.41|3081.02|3072.32|3098.79|3090.09|3002.14|2993.44|13668
1641834000000|2022-01-10 17:00:00|3080.96|3072.26|3017.71|3009.01|3088.51|3079.81|2976.06|2967.36|13557
1641837600000|2022-01-10 18:00:00|3017.85|3009.15|3047.61|3038.91|3062.85|3054.15|3008.61|2999.91|13077
1641841200000|2022-01-10 19:00:00|3048.07|3039.37|3034.01|3025.31|3061.04|3052.34|3025.96|3017.26|12699
1641844800000|2022-01-10 20:00:00|3034.17|3025.47|3086.6|3077.9|3092.73|3084.03|3024.81|3016.11|13033
1641848400000|2022-01-10 21:00:00|3086.92|3078.22|3079.41|3070.71|3099.29|3090.59|3073.96|3065.26|12647
1641852000000|2022-01-10 22:00:00|3079.42|3070.72|3067.65|3058.95|3089.49|3080.79|3062.34|3053.64|10629
1641855600000|2022-01-10 23:00:00|3067.7|3059|3088.06|3079.36|3092.5|3083.8|3059.38|3050.68|12063
1641859200000|2022-01-11 00:00:00|3087.91|3079.21|3060|3051.3|3091.78|3083.08|3059.44|3050.74|12239
1641862800000|2022-01-11 01:00:00|3059.99|3051.29|3096.32|3087.62|3096.32|3087.62|3057.39|3048.69|11733
1641866400000|2022-01-11 02:00:00|3096.38|3087.68|3120.79|3112.09|3133.5|3124.8|3091.51|3082.81|12151
1641870000000|2022-01-11 03:00:00|3120.74|3112.04|3124.39|3115.69|3127.9|3119.2|3112.52|3103.82|11326
1641873600000|2022-01-11 04:00:00|3124.3|3115.6|3123.24|3114.54|3129.88|3121.18|3111.79|3103.09|11026
1641877200000|2022-01-11 05:00:00|3123.34|3114.64|3115.69|3106.99|3124.25|3115.55|3106.32|3097.62|10747
1641880800000|2022-01-11 06:00:00|3115.73|3107.03|3112.32|3103.62|3127.43|3118.73|3102.55|3093.85|10549
1641884400000|2022-01-11 07:00:00|3112.34|3103.64|3133.37|3124.67|3139.7|3131|3111.97|3103.27|10829
1641888000000|2022-01-11 08:00:00|3133.49|3124.79|3111.57|3102.87|3149.37|3140.67|3109.6|3100.9|12310
1641891600000|2022-01-11 09:00:00|3111.61|3102.91|3127.56|3118.86|3137.84|3129.14|3102.31|3093.61|11228
1641895200000|2022-01-11 10:00:00|3127.58|3118.88|3098.05|3089.35|3136.63|3127.93|3093.75|3085.05|11222
1641898800000|2022-01-11 11:00:00|3098.97|3090.27|3117.05|3108.35|3124.39|3115.69|3096.95|3088.25|11656
1641902400000|2022-01-11 12:00:00|3116.72|3108.02|3126.89|3118.19|3140.47|3131.77|3109.76|3101.06|11648
1641906000000|2022-01-11 13:00:00|3126.79|3118.09|3118.19|3109.49|3135.94|3127.24|3112.54|3103.84|12274
1641909600000|2022-01-11 14:00:00|3118.15|3109.45|3120.2|3111.5|3126.85|3118.15|3081.13|3072.43|13014
1641913200000|2022-01-11 15:00:00|3120.19|3111.49|3138.23|3129.53|3160.88|3152.18|3115.85|3107.15|13231
1641916800000|2022-01-11 16:00:00|3138.28|3129.58|3224.36|3215.66|3241.46|3232.76|3135.89|3127.19|13341
1641920400000|2022-01-11 17:00:00|3224.5|3215.8|3237.15|3228.45|3269.72|3261.02|3207.7|3199|12734
1641924000000|2022-01-11 18:00:00|3237.16|3228.46|3238|3229.3|3255.56|3246.86|3226.59|3217.89|11758
1641927600000|2022-01-11 19:00:00|3238.55|3229.85|3243.16|3234.46|3250.66|3241.96|3222.71|3214.01|11217
1641931200000|2022-01-11 20:00:00|3243.19|3234.49|3244.51|3235.81|3254.54|3245.84|3238.83|3230.13|11074
1641934800000|2022-01-11 21:00:00|3244.42|3235.72|3236.25|3227.55|3247.51|3238.81|3232.04|3223.34|10215
1641938400000|2022-01-11 22:00:00|3236.21|3227.51|3237.92|3229.22|3242.4|3233.7|3229.71|3221.01|8805
1641942000000|2022-01-11 23:00:00|3237.85|3229.15|3244.51|3235.81|3253.58|3244.88|3234.73|3226.03|10401
1641945600000|2022-01-12 00:00:00|3244.65|3235.95|3238.64|3229.94|3265.25|3256.55|3230.04|3221.34|11236
1641949200000|2022-01-12 01:00:00|3238.61|3229.91|3236.36|3227.66|3245.95|3237.25|3231.74|3223.04|10292
1641952800000|2022-01-12 02:00:00|3236.35|3227.65|3232.53|3223.83|3242.62|3233.92|3224.01|3215.31|9506
1641956400000|2022-01-12 03:00:00|3233.23|3224.53|3239.8|3231.1|3244.69|3235.99|3230.11|3221.41|8466
1641960000000|2022-01-12 04:00:00|3239.82|3231.12|3232.46|3223.76|3248.42|3239.72|3225.38|3216.68|9848
1641963600000|2022-01-12 05:00:00|3232.45|3223.75|3234.37|3225.67|3238.27|3229.57|3226.46|3217.76|9557
1641967200000|2022-01-12 06:00:00|3234.47|3225.77|3239.98|3231.28|3266.42|3257.72|3231.29|3222.59|10203
1641970800000|2022-01-12 07:00:00|3239.8|3231.1|3222.31|3213.61|3244.45|3235.75|3211.96|3203.26|10181
1641974400000|2022-01-12 08:00:00|3222.22|3213.52|3236.81|3228.11|3244.77|3236.07|3220.23|3211.53|10691
1641978000000|2022-01-12 09:00:00|3236.83|3228.13|3267.23|3258.53|3280.4|3271.7|3234.25|3225.55|11399
1641981600000|2022-01-12 10:00:00|3267.15|3258.45|3253.29|3244.59|3275.15|3266.45|3250.92|3242.22|10600
1641985200000|2022-01-12 11:00:00|3253.28|3244.58|3278.06|3269.36|3298.94|3290.24|3246.09|3237.39|11083
1641988800000|2022-01-12 12:00:00|3278.07|3269.37|3321.57|3312.87|3331.09|3322.39|3275.04|3266.34|12327
1641992400000|2022-01-12 13:00:00|3321.8|3313.1|3376.46|3367.76|3382.84|3374.14|3305.84|3297.14|13012
1641996000000|2022-01-12 14:00:00|3376.28|3367.58|3381.07|3372.37|3388.95|3380.25|3356|3347.3|12309
1641999600000|2022-01-12 15:00:00|3381.01|3372.31|3367.23|3358.53|3393.37|3384.67|3356.66|3347.96|11898
1642003200000|2022-01-12 16:00:00|3367.05|3358.35|3375.81|3367.11|3377.9|3369.2|3342.61|3333.91|11730
1642006800000|2022-01-12 17:00:00|3375.85|3367.15|3386.5|3377.8|3392.68|3383.98|3364.93|3356.23|11584
1642010400000|2022-01-12 18:00:00|3386.77|3378.07|3377.77|3369.07|3396.91|3388.21|3372.28|3363.58|11379
1642014000000|2022-01-12 19:00:00|3377.8|3369.1|3387.75|3379.05|3389.14|3380.44|3367.8|3359.1|11401
1642017600000|2022-01-12 20:00:00|3387.68|3378.98|3387.27|3378.57|3398.6|3389.9|3372.1|3363.4|11465
1642021200000|2022-01-12 21:00:00|3387.24|3378.54|3372.45|3363.75|3415.22|3406.52|3371.96|3363.26|11143
1642024800000|2022-01-12 22:00:00|3372.44|3363.74|3367.47|3358.77|3385.76|3377.06|3367.28|3358.58|7559
1642028400000|2022-01-12 23:00:00|3367.36|3358.66|3377.26|3368.56|3384.39|3375.69|3361.67|3352.97|10597
1642032000000|2022-01-13 00:00:00|3377.47|3368.77|3359.14|3350.44|3389.44|3380.74|3355.21|3346.51|10872
1642035600000|2022-01-13 01:00:00|3359.13|3350.43|3338.59|3329.89|3367.87|3359.17|3336.08|3327.38|11345
1642039200000|2022-01-13 02:00:00|3338.6|3329.9|3340.81|3332.11|3352.17|3343.47|3337|3328.3|10090
1642042800000|2022-01-13 03:00:00|3340.73|3332.03|3343.76|3335.06|3345.71|3337.01|3321.06|3312.36|9776
1642046400000|2022-01-13 04:00:00|3343.65|3334.95|3342.77|3334.07|3358.59|3349.89|3340.94|3332.24|9426
1642050000000|2022-01-13 05:00:00|3342.75|3334.05|3343.46|3334.76|3348.78|3340.08|3330.12|3321.42|9060
1642053600000|2022-01-13 06:00:00|3343.43|3334.73|3346.95|3338.25|3350.58|3341.88|3341.16|3332.46|9149
1642057200000|2022-01-13 07:00:00|3346.93|3338.23|3346.25|3337.55|3354.4|3345.7|3338.35|3329.65|8648
1642060800000|2022-01-13 08:00:00|3346.75|3338.05|3362.41|3353.71|3363.25|3354.55|3342.95|3334.25|9573
1642064400000|2022-01-13 09:00:00|3362.07|3353.37|3366.41|3357.71|3381.65|3372.95|3353.42|3344.72|8649
1642068000000|2022-01-13 10:00:00|3367.01|3358.31|3362.42|3353.72|3384.7|3376|3361.72|3353.02|8930
1642071600000|2022-01-13 11:00:00|3362.43|3353.73|3340.35|3331.65|3366.24|3357.54|3336.16|3327.46|10751
1642075200000|2022-01-13 12:00:00|3340.23|3331.53|3373.07|3364.37|3373.63|3364.93|3338.52|3329.82|10489
1642078800000|2022-01-13 13:00:00|3373.05|3364.35|3379.41|3370.71|3383.36|3374.66|3357.73|3349.03|10722
1642082400000|2022-01-13 14:00:00|3379.39|3370.69|3392.3|3383.6|3416.52|3407.82|3370.92|3362.22|12323
1642086000000|2022-01-13 15:00:00|3392.24|3383.54|3306.76|3298.06|3397.26|3388.56|3279.12|3270.42|13162
1642089600000|2022-01-13 16:00:00|3306.73|3298.03|3306.66|3297.96|3324.1|3315.4|3292.76|3284.06|12696
1642093200000|2022-01-13 17:00:00|3306.64|3297.94|3287.3|3278.6|3309.33|3300.63|3254.85|3246.15|13010
1642096800000|2022-01-13 18:00:00|3287.25|3278.55|3275.76|3267.06|3302.13|3293.43|3270.7|3262|12037
1642100400000|2022-01-13 19:00:00|3275.77|3267.07|3276.4|3267.7|3296.38|3287.68|3254.37|3245.67|12554
1642104000000|2022-01-13 20:00:00|3276.53|3267.83|3275.7|3267|3276.53|3267.83|3238.27|3229.57|12389
1642107600000|2022-01-13 21:00:00|3276.99|3268.29|3275.4|3266.7|3282.12|3273.42|3270.52|3261.82|10624
1642111200000|2022-01-13 22:00:00|3275.56|3266.86|3252.1|3243.4|3281.51|3272.81|3250.75|3242.05|9635
1642114800000|2022-01-13 23:00:00|3252.11|3243.41|3246.49|3237.79|3268.74|3260.04|3239.14|3230.44|11292
1642118400000|2022-01-14 00:00:00|3246.15|3237.45|3274.2|3265.5|3274.87|3266.17|3228.81|3220.11|12013
1642122000000|2022-01-14 01:00:00|3274.09|3265.39|3264.49|3255.79|3274.74|3266.04|3257.6|3248.9|11040
1642125600000|2022-01-14 02:00:00|3264.48|3255.78|3279.02|3270.32|3281.34|3272.64|3252.1|3243.4|11005
1642129200000|2022-01-14 03:00:00|3279.01|3270.31|3272.69|3263.99|3280.77|3272.07|3267.77|3259.07|10271
1642132800000|2022-01-14 04:00:00|3272.61|3263.91|3278.18|3269.48|3289.74|3281.04|3272.57|3263.87|11366
1642136400000|2022-01-14 05:00:00|3278.19|3269.49|3310.86|3302.16|3311.29|3302.59|3276.41|3267.71|10967
1642140000000|2022-01-14 06:00:00|3310.96|3302.26|3297.68|3288.98|3318.34|3309.64|3297.5|3288.8|10915
1642143600000|2022-01-14 07:00:00|3297.7|3289|3273.03|3264.33|3300.73|3292.03|3268.97|3260.27|10547
1642147200000|2022-01-14 08:00:00|3272.9|3264.2|3261.66|3252.96|3274.62|3265.92|3245.71|3237.01|11364
1642150800000|2022-01-14 09:00:00|3261.76|3253.06|3268.43|3259.73|3279.78|3271.08|3257.1|3248.4|10417
1642154400000|2022-01-14 10:00:00|3268.41|3259.71|3229.72|3221.02|3274.53|3265.83|3224.14|3215.44|10832
1642158000000|2022-01-14 11:00:00|3230.48|3221.78|3207.29|3198.59|3230.5|3221.8|3201.89|3193.19|12253
1642161600000|2022-01-14 12:00:00|3207.3|3198.6|3217.28|3208.58|3235.15|3226.45|3195.38|3186.68|12385
1642165200000|2022-01-14 13:00:00|3217.19|3208.49|3215|3206.3|3235.64|3226.94|3209.01|3200.31|12348
1642168800000|2022-01-14 14:00:00|3215.01|3206.31|3282.63|3273.93|3289.1|3280.4|3209.98|3201.28|12738
1642172400000|2022-01-14 15:00:00|3282.84|3274.14|3282.86|3274.16|3304.26|3295.56|3265.19|3256.49|12625
1642176000000|2022-01-14 16:00:00|3282.72|3274.02|3300.66|3291.96|3302.65|3293.95|3263.91|3255.21|11534
1642179600000|2022-01-14 17:00:00|3300.55|3291.85|3284.27|3275.57|3312.84|3304.14|3280.42|3271.72|10983
1642183200000|2022-01-14 18:00:00|3284.32|3275.62|3298.26|3289.56|3299.58|3290.88|3276.62|3267.92|10448
1642186800000|2022-01-14 19:00:00|3298.13|3289.43|3314.29|3305.59|3331.74|3323.04|3297.87|3289.17|10822
1642190400000|2022-01-14 20:00:00|3314.18|3305.48|3308.75|3300.05|3323.08|3314.38|3303.98|3295.28|9716
1642194000000|2022-01-14 21:00:00|3308.67|3299.97|3337.52|3328.82|3347.25|3338.55|3308.5|3299.8|10162
1642233600000|2022-01-15 08:00:00|3319.55|3310.85|3318.89|3310.19|3330.6|3321.9|3317.15|3308.45|9783
1642237200000|2022-01-15 09:00:00|3318.92|3310.22|3336.61|3327.91|3338.16|3329.46|3317.31|3308.61|9544
1642240800000|2022-01-15 10:00:00|3336.62|3327.92|3329.62|3320.92|3344.71|3336.01|3329.15|3320.45|11009
1642244400000|2022-01-15 11:00:00|3329.69|3320.99|3324.33|3315.63|3330.92|3322.22|3319.07|3310.37|9692
1642248000000|2022-01-15 12:00:00|3324.18|3315.48|3288.66|3279.96|3325.06|3316.36|3267.84|3259.14|10903
1642251600000|2022-01-15 13:00:00|3288.78|3280.08|3308.83|3300.13|3316.1|3307.4|3281.39|3272.69|10848
1642255200000|2022-01-15 14:00:00|3308.97|3300.27|3345.47|3336.77|3363.17|3354.47|3299.7|3291|11701
1642258800000|2022-01-15 15:00:00|3345.5|3336.8|3368.69|3359.99|3373.86|3365.16|3338.95|3330.25|10295
1642262400000|2022-01-15 16:00:00|3368.91|3360.21|3364.98|3356.28|3377.31|3368.61|3359.65|3350.95|10446
1642266000000|2022-01-15 17:00:00|3364.8|3356.1|3355.53|3346.83|3367.49|3358.79|3353.35|3344.65|9715
1642269600000|2022-01-15 18:00:00|3355.48|3346.78|3349.25|3340.55|3356.1|3347.4|3346.4|3337.7|9583
1642273200000|2022-01-15 19:00:00|3349.69|3340.99|3354.35|3345.65|3355.53|3346.83|3346.08|3337.38|8807
1642276800000|2022-01-15 20:00:00|3354.29|3345.59|3357.73|3349.03|3376.75|3368.05|3354.29|3345.59|10388
1642280400000|2022-01-15 21:00:00|3357.61|3348.91|3339.54|3330.84|3359.37|3350.67|3332.87|3324.17|9838
1642284000000|2022-01-15 22:00:00|3339.55|3330.85|3343.76|3335.06|3347.02|3338.32|3334.05|3325.35|7689
1642287600000|2022-01-15 23:00:00|3343.75|3335.05|3331.92|3323.22|3350.18|3341.48|3330.67|3321.97|9962
1642291200000|2022-01-16 00:00:00|3331.93|3323.23|3336.37|3327.67|3340.89|3332.19|3322.4|3313.7|9268
1642294800000|2022-01-16 01:00:00|3336.35|3327.65|3328.02|3319.32|3343.24|3334.54|3327.5|3318.8|9385
1642298400000|2022-01-16 02:00:00|3328.04|3319.34|3309.2|3300.5|3331.61|3322.91|3302.01|3293.31|9911
1642302000000|2022-01-16 03:00:00|3309.23|3300.53|3319.67|3310.97|3326.32|3317.62|3305|3296.3|9445
1642305600000|2022-01-16 04:00:00|3319.77|3311.07|3323.31|3314.61|3328.33|3319.63|3313.09|3304.39|9604
1642309200000|2022-01-16 05:00:00|3323.27|3314.57|3313.8|3305.1|3329.13|3320.43|3312.79|3304.09|9354
1642312800000|2022-01-16 06:00:00|3313.09|3304.39|3340.71|3332.01|3342.74|3334.04|3310.55|3301.85|9134
1642316400000|2022-01-16 07:00:00|3340.8|3332.1|3338.65|3329.95|3345.5|3336.8|3334.56|3325.86|9444
1642320000000|2022-01-16 08:00:00|3337.75|3329.05|3317.7|3309|3343.43|3334.73|3317.12|3308.42|9090
1642323600000|2022-01-16 09:00:00|3317.42|3308.72|3324.93|3316.23|3329.35|3320.65|3314.39|3305.69|9279
1642327200000|2022-01-16 10:00:00|3324.86|3316.16|3312|3303.3|3339.3|3330.6|3310.7|3302|10426
1642330800000|2022-01-16 11:00:00|3311.98|3303.28|3318.37|3309.67|3324.57|3315.87|3292.06|3283.36|10719
1642334400000|2022-01-16 12:00:00|3318.4|3309.7|3338.76|3330.06|3350.19|3341.49|3318.15|3309.45|10418
1642338000000|2022-01-16 13:00:00|3338.54|3329.84|3346.63|3337.93|3348.7|3340|3279.2|3270.5|11975
1642341600000|2022-01-16 14:00:00|3346.64|3337.94|3356.61|3347.91|3366.81|3358.11|3334.2|3325.5|12452
1642345200000|2022-01-16 15:00:00|3356.7|3348|3358.36|3349.66|3367.01|3358.31|3347.62|3338.92|11896
1642348800000|2022-01-16 16:00:00|3358.3|3349.6|3377.07|3368.37|3397.66|3388.96|3351.13|3342.43|11692
1642352400000|2022-01-16 17:00:00|3377.08|3368.38|3351.77|3343.07|3381.16|3372.46|3349.59|3340.89|10796
1642356000000|2022-01-16 18:00:00|3352.27|3343.57|3353.51|3344.81|3359.18|3350.48|3349.61|3340.91|10328
1642359600000|2022-01-16 19:00:00|3353.56|3344.86|3326.08|3317.38|3355.02|3346.32|3318.79|3310.09|10978
1642363200000|2022-01-16 20:00:00|3326.25|3317.55|3339.69|3329.49|3343.43|3333.23|3316.63|3307.93|10141
1642366800000|2022-01-16 21:00:00|3339.72|3329.52|3336.46|3326.26|3343.71|3333.51|3333.44|3323.24|8661
1642370400000|2022-01-16 22:00:00|3336.48|3326.28|3355.23|3346.53|3358.26|3349.56|3335.25|3325.05|9678
1642374000000|2022-01-16 23:00:00|3355.22|3346.52|3353.82|3345.12|3368.01|3359.31|3352.24|3343.54|10416
1642377600000|2022-01-17 00:00:00|3353.9|3345.2|3331.74|3323.04|3363.26|3354.56|3331.22|3322.52|10790
1642381200000|2022-01-17 01:00:00|3331.46|3322.76|3325.73|3317.03|3336.67|3327.97|3319.78|3311.08|11120
1642384800000|2022-01-17 02:00:00|3325.75|3317.05|3331.51|3322.81|3332.54|3323.84|3316.88|3308.18|10719
1642388400000|2022-01-17 03:00:00|3331.53|3322.83|3263.38|3254.68|3335.68|3326.98|3263.22|3254.52|11177
1642392000000|2022-01-17 04:00:00|3263.78|3255.08|3259.38|3250.68|3280.02|3271.32|3258.73|3250.03|11466
1642395600000|2022-01-17 05:00:00|3260|3251.3|3271.39|3262.69|3273.03|3264.33|3242.9|3234.2|10516
1642399200000|2022-01-17 06:00:00|3271.8|3263.1|3278.95|3270.25|3288.65|3279.95|3268.84|3260.14|10182
1642402800000|2022-01-17 07:00:00|3278.88|3270.18|3276.65|3267.95|3304.35|3295.65|3276.38|3267.68|10684
1642406400000|2022-01-17 08:00:00|3276.72|3268.02|3277.48|3268.78|3282.88|3274.18|3256.76|3248.06|11053
1642410000000|2022-01-17 09:00:00|3277.34|3268.64|3279.25|3270.55|3287.46|3278.76|3268.82|3260.12|10594
1642413600000|2022-01-17 10:00:00|3279.32|3270.62|3279.09|3270.39|3283.62|3274.92|3260.69|3251.99|10673
1642417200000|2022-01-17 11:00:00|3278.77|3270.07|3261.18|3252.48|3283.81|3275.11|3260.02|3251.32|10504
1642420800000|2022-01-17 12:00:00|3261.16|3252.46|3265.89|3257.19|3285.47|3276.77|3240.41|3231.71|12294
1642424400000|2022-01-17 13:00:00|3265.88|3257.18|3273.41|3264.71|3280.68|3271.98|3262.02|3253.32|11451
1642428000000|2022-01-17 14:00:00|3273.39|3264.69|3261.62|3252.92|3280.6|3271.9|3255.18|3246.48|11252
1642431600000|2022-01-17 15:00:00|3261.63|3252.93|3241.52|3232.82|3263.42|3254.72|3226.53|3217.83|11952
1642435200000|2022-01-17 16:00:00|3241.67|3232.97|3233.52|3224.82|3251.06|3242.36|3214.09|3205.39|12649
1642438800000|2022-01-17 17:00:00|3233.46|3224.76|3212.04|3203.34|3235.85|3227.15|3198.4|3189.7|12619
1642442400000|2022-01-17 18:00:00|3212.12|3203.42|3222.55|3213.85|3223.31|3214.61|3185.77|3177.07|11942
1642446000000|2022-01-17 19:00:00|3222.53|3213.83|3225.11|3216.41|3232.03|3223.33|3219.67|3210.97|10171
1642449600000|2022-01-17 20:00:00|3225.16|3216.46|3214.39|3205.69|3228.9|3220.2|3213.2|3204.5|9973
1642453200000|2022-01-17 21:00:00|3214.43|3205.73|3171.06|3162.36|3215.24|3206.54|3157.22|3148.52|11387
1642456800000|2022-01-17 22:00:00|3170.94|3162.24|3198.24|3189.54|3221.95|3213.25|3147.15|3138.45|11234
1642460400000|2022-01-17 23:00:00|3198.29|3189.59|3215.22|3206.52|3226.79|3218.09|3197.77|3189.07|10862
1642464000000|2022-01-18 00:00:00|3215.23|3206.53|3234.23|3225.53|3240.92|3232.22|3210.87|3202.17|11101
1642467600000|2022-01-18 01:00:00|3234.22|3225.52|3228.33|3219.63|3248.77|3240.07|3223.75|3215.05|10425
1642471200000|2022-01-18 02:00:00|3228.47|3219.77|3222.99|3214.29|3229.7|3221|3214.59|3205.89|9960
1642474800000|2022-01-18 03:00:00|3222.92|3214.22|3187.08|3178.38|3223.98|3215.28|3181.35|3172.65|11073
1642478400000|2022-01-18 04:00:00|3187.09|3178.39|3180.78|3172.08|3192.85|3184.15|3168.98|3160.28|11089
1642482000000|2022-01-18 05:00:00|3180.75|3172.05|3179.77|3171.07|3187.74|3179.04|3171.23|3162.53|9301
1642485600000|2022-01-18 06:00:00|3179.75|3171.05|3206.69|3197.99|3211.93|3203.23|3179.59|3170.89|9962
1642489200000|2022-01-18 07:00:00|3206.8|3198.1|3192.57|3183.87|3211.05|3202.35|3187.26|3178.56|10686
1642492800000|2022-01-18 08:00:00|3192.58|3183.88|3161.36|3152.66|3193.55|3184.85|3155.15|3146.45|12360
1642496400000|2022-01-18 09:00:00|3161.58|3152.88|3171.06|3162.36|3180.16|3171.46|3134.41|3125.71|12668
1642500000000|2022-01-18 10:00:00|3170.88|3162.18|3180.86|3172.16|3197.28|3188.58|3162.08|3153.38|10249
1642503600000|2022-01-18 11:00:00|3180.87|3172.17|3177.17|3168.47|3181.76|3173.06|3159.13|3150.43|10199
1642507200000|2022-01-18 12:00:00|3177.11|3168.41|3167.66|3158.96|3186.98|3178.28|3153.67|3144.97|11452
1642510800000|2022-01-18 13:00:00|3167.67|3158.97|3144.54|3135.84|3170.97|3162.27|3116.42|3107.72|12283
1642514400000|2022-01-18 14:00:00|3144.58|3135.88|3123.99|3115.29|3149.02|3140.32|3105.92|3097.22|12801
1642518000000|2022-01-18 15:00:00|3124.05|3115.35|3121.11|3112.41|3148.77|3140.07|3118.64|3109.94|12915
1642521600000|2022-01-18 16:00:00|3121.1|3112.4|3136.46|3127.76|3145.03|3136.33|3107.52|3098.82|12533
1642525200000|2022-01-18 17:00:00|3136.44|3127.74|3109.46|3100.76|3138.25|3129.55|3108.7|3100|12058
1642528800000|2022-01-18 18:00:00|3109.44|3100.74|3113.15|3104.45|3117.68|3108.98|3089.34|3080.64|12628
1642532400000|2022-01-18 19:00:00|3113.16|3104.46|3133.39|3124.69|3139.03|3130.33|3110.71|3102.01|12060
1642536000000|2022-01-18 20:00:00|3133.38|3124.68|3128.62|3119.92|3137.24|3128.54|3105.37|3096.67|11986
1642539600000|2022-01-18 21:00:00|3128.67|3119.97|3168.37|3159.67|3173.73|3165.03|3123.78|3115.08|12405
1642543200000|2022-01-18 22:00:00|3168.39|3159.69|3184.18|3175.48|3198.05|3189.35|3161.59|3152.89|10720
1642546800000|2022-01-18 23:00:00|3184.17|3175.47|3165.32|3156.62|3187.41|3178.71|3162.02|3153.32|11338
1642550400000|2022-01-19 00:00:00|3165.28|3156.58|3158.67|3149.97|3174.61|3165.91|3150.04|3141.34|11361
1642554000000|2022-01-19 01:00:00|3158.68|3149.98|3176.62|3167.92|3179.28|3170.58|3158.49|3149.79|10621
1642557600000|2022-01-19 02:00:00|3176.58|3167.88|3162.86|3154.16|3181|3172.3|3156.62|3147.92|10985
1642561200000|2022-01-19 03:00:00|3162.85|3154.15|3104.28|3095.58|3164.03|3155.33|3094.22|3085.52|11814
1642564800000|2022-01-19 04:00:00|3104.39|3095.69|3107.13|3098.43|3118.55|3109.85|3102.67|3093.97|11739
1642568400000|2022-01-19 05:00:00|3107.06|3098.36|3110.92|3102.22|3118.68|3109.98|3103.87|3095.17|10663
1642572000000|2022-01-19 06:00:00|3110.91|3102.21|3105.73|3097.03|3116.74|3108.04|3095.63|3086.93|10804
1642575600000|2022-01-19 07:00:00|3105.71|3097.01|3065.32|3056.62|3105.72|3097.02|3053.76|3045.06|12598
1642579200000|2022-01-19 08:00:00|3065.66|3056.96|3068.97|3060.27|3074.8|3066.1|3051.79|3043.09|11942
1642582800000|2022-01-19 09:00:00|3068.98|3060.28|3091.52|3082.82|3097.58|3088.88|3065.5|3056.8|11576
1642586400000|2022-01-19 10:00:00|3091.49|3082.79|3082.83|3074.13|3094.17|3085.47|3056.74|3048.04|11219
1642590000000|2022-01-19 11:00:00|3082.77|3074.07|3122.33|3113.63|3134.86|3126.16|3080.82|3072.12|12030
1642593600000|2022-01-19 12:00:00|3122.4|3113.7|3125.06|3116.36|3137.82|3129.12|3118.31|3109.61|11137
1642597200000|2022-01-19 13:00:00|3125.26|3116.56|3128.61|3119.91|3148.13|3139.43|3121.13|3112.43|11124
1642600800000|2022-01-19 14:00:00|3128.54|3119.84|3162.63|3153.93|3165.57|3156.87|3115.55|3106.85|11923
1642604400000|2022-01-19 15:00:00|3162.49|3153.79|3128.83|3120.13|3165.38|3156.68|3119.07|3110.37|12418
1642608000000|2022-01-19 16:00:00|3128.74|3120.04|3105.2|3096.5|3135.82|3127.12|3088.46|3079.76|12860
1642611600000|2022-01-19 17:00:00|3105.42|3096.72|3155.48|3146.78|3163.52|3154.82|3105.05|3096.35|12814
1642615200000|2022-01-19 18:00:00|3155.45|3146.75|3141.02|3132.32|3161.57|3152.87|3131.16|3122.46|12114
1642618800000|2022-01-19 19:00:00|3141.01|3132.31|3134.73|3126.03|3145.22|3136.52|3121.77|3113.07|11472
1642622400000|2022-01-19 20:00:00|3134.45|3125.75|3112.75|3104.05|3143.24|3134.54|3108.46|3099.76|12036
1642626000000|2022-01-19 21:00:00|3112.84|3104.14|3119.29|3110.59|3130.97|3122.27|3112.78|3104.08|11048
1642629600000|2022-01-19 22:00:00|3119.26|3110.56|3132.11|3123.41|3134.72|3126.02|3110.82|3102.12|10381
1642633200000|2022-01-19 23:00:00|3132.21|3123.51|3089.27|3080.57|3132.54|3123.84|3087.48|3078.78|11294
1642636800000|2022-01-20 00:00:00|3089.19|3080.49|3118.08|3109.38|3126.72|3118.02|3088.88|3080.18|11402
1642640400000|2022-01-20 01:00:00|3118.07|3109.37|3117.86|3109.16|3125.28|3116.58|3099.42|3090.72|11398
1642644000000|2022-01-20 02:00:00|3118.18|3109.48|3128.76|3120.06|3134.55|3125.85|3117.72|3109.02|10790
1642647600000|2022-01-20 03:00:00|3128.77|3120.07|3130.66|3121.96|3135.67|3126.97|3122|3113.3|10643
1642651200000|2022-01-20 04:00:00|3130.77|3122.07|3129.45|3120.75|3141.41|3132.71|3127.03|3118.33|10468
1642654800000|2022-01-20 05:00:00|3129.57|3120.87|3133.63|3124.93|3136.72|3128.02|3118.78|3110.08|10316
1642658400000|2022-01-20 06:00:00|3133.59|3124.89|3150.56|3141.86|3152.64|3143.94|3133.02|3124.32|10912
1642662000000|2022-01-20 07:00:00|3150.61|3141.91|3143.92|3135.22|3157.25|3148.55|3140.41|3131.71|10285
1642665600000|2022-01-20 08:00:00|3144.23|3135.53|3135.06|3126.36|3146.8|3138.1|3127.98|3119.28|10224
1642669200000|2022-01-20 09:00:00|3135.04|3126.34|3149.64|3140.94|3153.28|3144.58|3122.45|3113.75|10616
1642672800000|2022-01-20 10:00:00|3149.59|3140.89|3145.26|3136.56|3153.82|3145.12|3140.93|3132.23|9779
1642676400000|2022-01-20 11:00:00|3145.28|3136.58|3157.64|3148.94|3159.99|3151.29|3145.19|3136.49|10303
1642680000000|2022-01-20 12:00:00|3157.67|3148.97|3140.74|3132.04|3158.19|3149.49|3132.49|3123.79|10840
1642683600000|2022-01-20 13:00:00|3140.75|3132.05|3187.94|3179.24|3187.96|3179.26|3137.69|3128.99|11323
1642687200000|2022-01-20 14:00:00|3187.92|3179.22|3226.09|3217.39|3229.34|3220.64|3187.87|3179.17|11165
1642690800000|2022-01-20 15:00:00|3226.11|3217.41|3266.46|3257.76|3274.47|3265.77|3223.85|3215.15|12475
1642694400000|2022-01-20 16:00:00|3266.69|3257.99|3250.72|3242.02|3276.81|3268.11|3244.44|3235.74|11652
1642698000000|2022-01-20 17:00:00|3250.73|3242.03|3237.68|3228.98|3255.08|3246.38|3230.84|3222.14|11270
1642701600000|2022-01-20 18:00:00|3237.69|3228.99|3221.56|3212.86|3240.15|3231.45|3218.98|3210.28|11052
1642705200000|2022-01-20 19:00:00|3221.45|3212.75|3219.98|3211.28|3250.93|3242.23|3209.67|3200.97|11306
1642708800000|2022-01-20 20:00:00|3219.89|3211.19|3199.79|3191.09|3223.53|3214.83|3187.64|3178.94|11081
1642712400000|2022-01-20 21:00:00|3199.89|3191.19|3086.2|3077.5|3201.89|3193.19|3086.12|3077.42|12120
1642716000000|2022-01-20 22:00:00|3086.31|3077.61|3065.41|3056.71|3109.38|3100.68|3029.48|3020.78|12069
1642719600000|2022-01-20 23:00:00|3065.4|3056.7|3005.67|2996.97|3065.69|3056.99|2991.2|2982.5|13368
1642723200000|2022-01-21 00:00:00|3006.1|2997.4|3021.96|3013.26|3038.18|3029.48|2978.62|2969.92|12852
1642726800000|2022-01-21 01:00:00|3022.31|3013.61|2904.06|2895.36|3023.79|3015.09|2899.14|2890.44|12930
1642730400000|2022-01-21 02:00:00|2904.27|2895.57|2911.97|2903.27|2958.69|2949.99|2889.77|2881.07|13559
1642734000000|2022-01-21 03:00:00|2912.04|2903.34|2841.53|2832.83|2921.35|2912.65|2813.78|2805.08|13688
1642737600000|2022-01-21 04:00:00|2841.52|2832.82|2867.68|2858.98|2885|2876.3|2840.11|2831.41|12905
1642741200000|2022-01-21 05:00:00|2867.66|2858.96|2863.55|2854.85|2882.35|2873.65|2854.62|2845.92|12135
1642744800000|2022-01-21 06:00:00|2863.57|2854.87|2851.1|2842.4|2871.61|2862.91|2839.97|2831.27|12314
1642748400000|2022-01-21 07:00:00|2850.83|2842.13|2887.12|2878.42|2900.6|2891.9|2842.1|2833.4|12223
1642752000000|2022-01-21 08:00:00|2887.1|2878.4|2897.77|2889.07|2904.13|2895.43|2882.15|2873.45|12060
1642755600000|2022-01-21 09:00:00|2897.76|2889.06|2874.32|2865.62|2899.32|2890.62|2873.44|2864.74|11585
1642759200000|2022-01-21 10:00:00|2874.36|2865.66|2877.5|2868.8|2892.35|2883.65|2867.93|2859.23|11496
1642762800000|2022-01-21 11:00:00|2877.44|2868.74|2851.52|2842.82|2881.62|2872.92|2839.49|2830.79|12285
1642766400000|2022-01-21 12:00:00|2851.94|2843.24|2779.35|2770.65|2858.71|2850.01|2740.88|2732.18|13600
1642770000000|2022-01-21 13:00:00|2781.23|2772.53|2801.44|2792.74|2818.03|2809.33|2764.59|2755.89|13410
1642773600000|2022-01-21 14:00:00|2801.37|2792.67|2787.97|2779.27|2838.08|2829.38|2770.79|2762.09|11398
1642777200000|2022-01-21 15:00:00|2787.89|2779.19|2835.61|2826.91|2857.91|2849.21|2771.62|2762.92|9943
1642780800000|2022-01-21 16:00:00|2835.69|2826.99|2815.31|2806.61|2865.44|2856.74|2796.71|2788.01|9721
1642784400000|2022-01-21 17:00:00|2814.57|2805.87|2784.71|2776.01|2819.48|2810.78|2770.9|2762.2|9656
1642788000000|2022-01-21 18:00:00|2784.61|2775.91|2771.71|2763.01|2811.54|2802.84|2759.17|2750.47|12663
1642791600000|2022-01-21 19:00:00|2771.23|2762.53|2745.85|2737.15|2794.24|2785.54|2743.68|2734.98|13129
1642795200000|2022-01-21 20:00:00|2745.97|2737.27|2749.41|2740.71|2767.99|2759.29|2705.46|2696.76|13771
1642798800000|2022-01-21 21:00:00|2748.78|2740.08|2611.72|2603.02|2761.76|2753.06|2564.76|2556.06|13339
1642838400000|2022-01-22 08:00:00|2470.9|2462.2|2473.97|2465.27|2508.37|2499.67|2469.44|2460.74|13049
1642842000000|2022-01-22 09:00:00|2473.96|2465.26|2394.39|2385.69|2491.01|2482.31|2378.39|2369.69|13563
1642845600000|2022-01-22 10:00:00|2394.09|2385.39|2455.02|2446.32|2469.81|2461.11|2306.23|2297.53|14059
1642849200000|2022-01-22 11:00:00|2454.86|2446.16|2435.74|2427.04|2482.48|2473.78|2391.87|2383.17|13548
1642852800000|2022-01-22 12:00:00|2435.77|2427.07|2495.33|2486.63|2502.19|2493.49|2428.1|2419.4|13333
1642856400000|2022-01-22 13:00:00|2495.26|2486.56|2472.78|2464.08|2521.59|2512.89|2463.97|2455.27|13307
1642860000000|2022-01-22 14:00:00|2472.79|2464.09|2423.71|2415.01|2477.68|2468.98|2422.17|2413.47|13134
1642863600000|2022-01-22 15:00:00|2423.86|2415.16|2391.95|2383.25|2435.29|2426.59|2386.7|2378|13373
1642867200000|2022-01-22 16:00:00|2391.97|2383.27|2444.89|2436.19|2469.52|2460.82|2367|2358.3|13660
1642870800000|2022-01-22 17:00:00|2444.87|2436.17|2385.3|2376.6|2456.11|2447.41|2376.39|2367.69|13648
1642874400000|2022-01-22 18:00:00|2385.25|2376.55|2336.05|2327.35|2398.89|2390.19|2327.31|2318.61|13655
1642878000000|2022-01-22 19:00:00|2336.12|2327.42|2343.04|2334.34|2378.77|2370.07|2325.05|2316.35|13494
1642881600000|2022-01-22 20:00:00|2343.08|2334.38|2435.8|2427.1|2459.48|2450.78|2325.13|2316.43|13786
1642885200000|2022-01-22 21:00:00|2435.39|2426.69|2451.79|2443.09|2474.11|2465.41|2416.46|2407.76|13346
1642888800000|2022-01-22 22:00:00|2451.95|2443.25|2384.21|2375.51|2451.95|2443.25|2372.11|2363.41|12204
1642892400000|2022-01-22 23:00:00|2384.12|2375.42|2416.79|2408.09|2418.11|2409.41|2375.82|2367.12|12443
1642896000000|2022-01-23 00:00:00|2416.72|2408.02|2453.29|2444.59|2454.76|2446.06|2403.77|2395.07|12690
1642899600000|2022-01-23 01:00:00|2453.35|2444.65|2450.67|2441.97|2468.09|2459.39|2439.16|2430.46|12062
1642903200000|2022-01-23 02:00:00|2450.66|2441.96|2399.89|2391.19|2454.28|2445.58|2394.64|2385.94|12270
1642906800000|2022-01-23 03:00:00|2399.91|2391.21|2422.44|2413.74|2425.18|2416.48|2391.86|2383.16|11810
1642910400000|2022-01-23 04:00:00|2422.48|2413.78|2438.22|2429.52|2450.67|2441.97|2412.84|2404.14|12111
1642914000000|2022-01-23 05:00:00|2438.19|2429.49|2473.37|2464.67|2487.67|2478.97|2416.52|2407.82|12206
1642917600000|2022-01-23 06:00:00|2473.35|2464.65|2468.35|2459.65|2484.51|2475.81|2456.68|2447.98|12113
1642921200000|2022-01-23 07:00:00|2468.4|2459.7|2493.87|2485.17|2507.16|2498.46|2464.16|2455.46|12308
1642924800000|2022-01-23 08:00:00|2493.35|2484.65|2524.19|2515.49|2524.21|2515.51|2482.79|2474.09|12275
1642928400000|2022-01-23 09:00:00|2524.31|2515.61|2539.95|2531.25|2555.33|2546.63|2515.23|2506.53|12559
1642932000000|2022-01-23 10:00:00|2539.8|2531.1|2528.74|2520.04|2541.07|2532.37|2520.33|2511.63|4822
1642935600000|2022-01-23 11:00:00|2540.11|2531.41|2504.08|2495.38|2541.61|2532.91|2497.3|2488.6|11662
1642939200000|2022-01-23 12:00:00|2504.03|2495.33|2501.07|2492.37|2510.45|2501.75|2487.79|2479.09|11755
1642942800000|2022-01-23 13:00:00|2501.06|2492.36|2511.02|2502.32|2514.87|2506.17|2488.74|2480.04|11677
1642946400000|2022-01-23 14:00:00|2511.04|2502.34|2439.71|2431.01|2520|2511.3|2410.67|2401.97|12994
1642950000000|2022-01-23 15:00:00|2439.82|2431.12|2438.71|2430.01|2445.08|2436.38|2425.14|2416.44|12308
1642953600000|2022-01-23 16:00:00|2438.69|2429.99|2431.62|2422.92|2458.59|2449.89|2421.7|2413|11847
1642957200000|2022-01-23 17:00:00|2431.65|2422.95|2443.12|2434.42|2451.74|2443.04|2428.61|2419.91|11555
1642960800000|2022-01-23 18:00:00|2443.14|2434.44|2419.89|2411.19|2451.65|2442.95|2411.43|2402.73|12295
1642964400000|2022-01-23 19:00:00|2419.86|2411.16|2389.28|2380.58|2434.22|2425.52|2381.86|2373.16|12639
1642968000000|2022-01-23 20:00:00|2389.32|2380.62|2429.41|2419.21|2432.98|2422.78|2376.44|2367.74|12640
1642971600000|2022-01-23 21:00:00|2429.49|2419.29|2428.24|2418.04|2444.4|2434.2|2410.89|2400.69|12223
1642975200000|2022-01-23 22:00:00|2428.18|2417.98|2451.37|2442.67|2453.95|2445.25|2424.36|2414.26|10356
1642978800000|2022-01-23 23:00:00|2451.54|2442.84|2545.8|2537.1|2553.47|2544.77|2444.05|2435.35|13379
1642982400000|2022-01-24 00:00:00|2545.49|2536.79|2495.18|2486.48|2545.93|2537.23|2488.53|2479.83|11790
1642986000000|2022-01-24 01:00:00|2495.21|2486.51|2463.48|2454.78|2506.57|2497.87|2457.76|2449.06|12091
1642989600000|2022-01-24 02:00:00|2463.23|2454.53|2441.72|2433.02|2469.92|2461.22|2438.78|2430.08|11753
1642993200000|2022-01-24 03:00:00|2441.93|2433.23|2465.67|2456.97|2469.33|2460.63|2439.06|2430.36|11260
1642996800000|2022-01-24 04:00:00|2465.71|2457.01|2443.05|2434.35|2476.44|2467.74|2434.68|2425.98|10954
1643000400000|2022-01-24 05:00:00|2443.8|2435.1|2446.32|2437.62|2450.49|2441.79|2425.55|2416.85|11392
1643004000000|2022-01-24 06:00:00|2446.36|2437.66|2440.56|2431.86|2460.7|2452|2434.1|2425.4|11713
1643007600000|2022-01-24 07:00:00|2441.05|2432.35|2391.12|2382.42|2441.05|2432.35|2386.25|2377.55|11901
1643011200000|2022-01-24 08:00:00|2390.94|2382.24|2390.08|2381.38|2446.16|2437.46|2368.92|2360.22|11957
1643014800000|2022-01-24 09:00:00|2389.98|2381.28|2341.59|2332.89|2400.7|2392|2327.41|2318.71|13093
1643018400000|2022-01-24 10:00:00|2341.57|2332.87|2220.92|2212.22|2347.94|2339.24|2217.8|2209.1|13457
1643022000000|2022-01-24 11:00:00|2221.04|2212.34|2243.49|2234.79|2289.43|2280.73|2205.94|2197.24|13326
1643025600000|2022-01-24 12:00:00|2243.51|2234.81|2194.86|2186.16|2251.79|2243.09|2178.04|2169.34|13135
1643029200000|2022-01-24 13:00:00|2195.22|2186.52|2189.27|2180.57|2235.08|2226.38|2179.93|2171.23|13151
1643032800000|2022-01-24 14:00:00|2188.17|2179.47|2209.87|2201.17|2260.07|2251.37|2164.65|2155.95|12798
1643036400000|2022-01-24 15:00:00|2210.04|2201.34|2279.24|2270.54|2291.52|2282.82|2172.09|2163.39|10986
1643040000000|2022-01-24 16:00:00|2279.79|2271.09|2264.98|2256.28|2309.56|2300.86|2226.34|2217.64|13479
1643043600000|2022-01-24 17:00:00|2265.2|2256.5|2355.4|2346.7|2371.81|2363.11|2219.25|2210.55|13450
1643047200000|2022-01-24 18:00:00|2354.72|2346.02|2391.7|2383|2412.1|2403.4|2338.63|2329.93|13304
1643050800000|2022-01-24 19:00:00|2391.69|2382.99|2385.65|2376.95|2405.18|2396.48|2347.3|2338.6|12779
1643054400000|2022-01-24 20:00:00|2385.05|2376.35|2468.76|2460.06|2484.38|2475.68|2374.62|2365.92|13328
1643058000000|2022-01-24 21:00:00|2470.09|2461.39|2447.44|2438.74|2480.26|2471.56|2444.23|2435.53|12387
1643061600000|2022-01-24 22:00:00|2447.53|2438.83|2417.77|2409.07|2460.69|2451.99|2413.23|2404.53|11467
1643065200000|2022-01-24 23:00:00|2417.7|2409|2446.08|2437.38|2455.43|2446.73|2417.16|2408.46|12360
1643068800000|2022-01-25 00:00:00|2446.04|2437.34|2393.67|2384.97|2447.74|2439.04|2391.08|2382.38|12264
1643072400000|2022-01-25 01:00:00|2393.61|2384.91|2396.3|2387.6|2407.83|2399.13|2383.18|2374.48|12007
1643076000000|2022-01-25 02:00:00|2396.29|2387.59|2416.26|2407.56|2419.18|2410.48|2388|2379.3|12060
1643079600000|2022-01-25 03:00:00|2416.62|2407.92|2421.54|2412.84|2430.1|2421.4|2402.62|2393.92|11134
1643083200000|2022-01-25 04:00:00|2421.3|2412.6|2383.83|2375.13|2426.58|2417.88|2380.25|2371.55|11248
1643086800000|2022-01-25 05:00:00|2383.78|2375.08|2398.89|2390.19|2401.83|2393.13|2380.11|2371.41|11119
1643090400000|2022-01-25 06:00:00|2399.43|2390.73|2369.15|2360.45|2403.39|2394.69|2369.01|2360.31|11973
1643094000000|2022-01-25 07:00:00|2369.16|2360.46|2389.65|2380.95|2391.88|2383.18|2355.6|2346.9|11517
1643097600000|2022-01-25 08:00:00|2389.3|2380.6|2390.56|2381.86|2418.35|2409.65|2378.93|2370.23|12480
1643101200000|2022-01-25 09:00:00|2390.61|2381.91|2431.07|2422.37|2440|2431.3|2387.15|2378.45|12817
1643104800000|2022-01-25 10:00:00|2430.87|2422.17|2435|2426.3|2457.49|2448.79|2423.23|2414.53|12281
1643108400000|2022-01-25 11:00:00|2435.02|2426.32|2430.07|2421.37|2446.9|2438.2|2414.01|2405.31|11873
1643112000000|2022-01-25 12:00:00|2430.02|2421.32|2443.83|2435.13|2463.73|2455.03|2414.58|2405.88|12028
1643115600000|2022-01-25 13:00:00|2443.93|2435.23|2434.6|2425.9|2447.38|2438.68|2411|2402.3|11483
1643119200000|2022-01-25 14:00:00|2434.41|2425.71|2396.55|2387.85|2472.33|2463.63|2393.84|2385.14|11885
1643122800000|2022-01-25 15:00:00|2396.8|2388.1|2425.08|2416.38|2444.05|2435.35|2372.16|2363.46|13367
1643126400000|2022-01-25 16:00:00|2424.81|2416.11|2438.5|2429.8|2457.66|2448.96|2418.61|2409.91|12987
1643130000000|2022-01-25 17:00:00|2438.76|2430.06|2487.27|2478.57|2498.34|2489.64|2436.35|2427.65|12778
1643133600000|2022-01-25 18:00:00|2486.99|2478.29|2502.72|2494.02|2512.88|2504.18|2471.45|2462.75|12292
1643137200000|2022-01-25 19:00:00|2502.73|2494.03|2472.92|2464.22|2509.87|2501.17|2472.34|2463.64|11676
1643140800000|2022-01-25 20:00:00|2473.48|2464.78|2444.31|2435.61|2474.7|2466|2436.35|2427.65|12994
1643144400000|2022-01-25 21:00:00|2444.25|2435.55|2418.07|2409.37|2447.29|2438.59|2410.11|2401.41|12020
1643148000000|2022-01-25 22:00:00|2418.19|2409.49|2443.35|2434.65|2443.7|2435|2410.47|2401.77|10281
1643151600000|2022-01-25 23:00:00|2443.18|2434.48|2464.9|2456.2|2477.56|2468.86|2435.61|2426.91|11281
1643155200000|2022-01-26 00:00:00|2464.96|2456.26|2429.59|2420.89|2468.08|2459.38|2421.09|2412.39|12212
1643158800000|2022-01-26 01:00:00|2429.65|2420.95|2451.72|2443.02|2455.15|2446.45|2428.15|2419.45|11343
1643162400000|2022-01-26 02:00:00|2451.69|2442.99|2450.36|2441.66|2473.28|2464.58|2448.86|2440.16|10684
1643166000000|2022-01-26 03:00:00|2450.33|2441.63|2482.37|2473.67|2490.45|2481.75|2449.51|2440.81|11086
1643169600000|2022-01-26 04:00:00|2482.55|2473.85|2504.18|2495.48|2504.66|2495.96|2470.52|2461.82|10276
1643173200000|2022-01-26 05:00:00|2504.44|2495.74|2481.86|2473.16|2504.86|2496.16|2480.65|2471.95|10730
1643176800000|2022-01-26 06:00:00|2481.69|2472.99|2456.94|2448.24|2490.79|2482.09|2452.06|2443.36|9991
1643180400000|2022-01-26 07:00:00|2456.95|2448.25|2467.61|2458.91|2470.3|2461.6|2451.1|2442.4|9703
1643184000000|2022-01-26 08:00:00|2467.58|2458.88|2493.97|2485.27|2498.38|2489.68|2467.05|2458.35|11578
1643187600000|2022-01-26 09:00:00|2494|2485.3|2494.81|2486.11|2522.9|2514.2|2487.98|2479.28|12254
1643191200000|2022-01-26 10:00:00|2494.94|2486.24|2532.09|2523.39|2543.68|2534.98|2482.79|2474.09|11594
1643194800000|2022-01-26 11:00:00|2532.29|2523.59|2552.97|2544.27|2553.7|2545|2521.35|2512.65|10803
1643198400000|2022-01-26 12:00:00|2552.92|2544.22|2539.16|2530.46|2553.69|2544.99|2536.3|2527.6|10508
1643202000000|2022-01-26 13:00:00|2539.07|2530.37|2630.03|2621.33|2640.96|2632.26|2532.03|2523.33|12283
1643205600000|2022-01-26 14:00:00|2630.35|2621.65|2652.33|2643.63|2672.78|2664.08|2620.9|2612.2|11725
1643209200000|2022-01-26 15:00:00|2652.18|2643.48|2611.32|2602.62|2665.04|2656.34|2592.72|2584.02|12215
1643212800000|2022-01-26 16:00:00|2611.04|2602.34|2620.46|2611.76|2624.69|2615.99|2600.64|2591.94|11375
1643216400000|2022-01-26 17:00:00|2620.51|2611.81|2600.75|2592.05|2643.05|2634.35|2597.33|2588.63|11006
1643220000000|2022-01-26 18:00:00|2601.37|2592.67|2610.9|2602.2|2628.9|2620.2|2567.88|2559.18|12225
1643223600000|2022-01-26 19:00:00|2611.38|2602.68|2578.62|2569.92|2726.36|2717.66|2573.36|2564.66|13679
1643227200000|2022-01-26 20:00:00|2578.82|2570.12|2523.39|2514.69|2578.82|2570.12|2475.02|2466.32|13647
1643230800000|2022-01-26 21:00:00|2524.02|2515.32|2423.74|2415.04|2539.83|2531.13|2418.36|2409.66|13072
1643234400000|2022-01-26 22:00:00|2424.09|2415.39|2443.73|2435.03|2448.43|2439.73|2409.04|2400.34|12202
1643238000000|2022-01-26 23:00:00|2443.71|2435.01|2468.18|2459.48|2483.45|2474.75|2439.37|2430.67|12269
1643241600000|2022-01-27 00:00:00|2469.28|2460.58|2490.61|2481.91|2500.67|2491.97|2453.76|2445.06|12080
1643245200000|2022-01-27 01:00:00|2490.62|2481.92|2395.17|2386.47|2490.68|2481.98|2388.99|2380.29|12974
1643248800000|2022-01-27 02:00:00|2395.68|2386.98|2393.35|2384.65|2400.12|2391.42|2361.94|2353.24|13108
1643252400000|2022-01-27 03:00:00|2393.25|2384.55|2370|2361.3|2411.94|2403.24|2360.04|2351.34|12605
1643256000000|2022-01-27 04:00:00|2369.8|2361.1|2399.48|2390.78|2403.84|2395.14|2366.23|2357.53|11583
1643259600000|2022-01-27 05:00:00|2399.3|2390.6|2394.96|2386.26|2413.95|2405.25|2386.01|2377.31|10416
1643263200000|2022-01-27 06:00:00|2394.8|2386.1|2405.98|2397.28|2408.31|2399.61|2380.12|2371.42|10761
1643266800000|2022-01-27 07:00:00|2406.01|2397.31|2408.82|2400.12|2424.5|2415.8|2393.43|2384.73|11964
1643270400000|2022-01-27 08:00:00|2409.25|2400.55|2446.16|2437.46|2449.08|2440.38|2390.76|2382.06|12485
1643274000000|2022-01-27 09:00:00|2446.05|2437.35|2447.89|2439.19|2454.93|2446.23|2432.36|2423.66|12057
1643277600000|2022-01-27 10:00:00|2447.9|2439.2|2429.66|2420.96|2456.22|2447.52|2423.3|2414.6|11024
1643281200000|2022-01-27 11:00:00|2429.63|2420.93|2461.96|2453.26|2462.85|2454.15|2429.22|2420.52|11962
1643284800000|2022-01-27 12:00:00|2462.03|2453.33|2463.26|2454.56|2475.36|2466.66|2448.13|2439.43|12468
1643288400000|2022-01-27 13:00:00|2463.34|2454.64|2492.47|2483.77|2496.43|2487.73|2457.56|2448.86|12542
1643292000000|2022-01-27 14:00:00|2492.64|2483.94|2498.09|2489.39|2524.94|2516.24|2481.77|2473.07|12436
1643295600000|2022-01-27 15:00:00|2498.43|2489.73|2484.68|2475.98|2522.56|2513.86|2466.11|2457.41|13052
1643299200000|2022-01-27 16:00:00|2484.67|2475.97|2482.2|2473.5|2500.26|2491.56|2458.35|2449.65|12763
1643302800000|2022-01-27 17:00:00|2482.18|2473.48|2453.01|2444.31|2491.8|2483.1|2442.59|2433.89|12388
1643306400000|2022-01-27 18:00:00|2452.99|2444.29|2439.11|2430.41|2460.33|2451.63|2417.33|2408.63|11910
1643310000000|2022-01-27 19:00:00|2439.5|2430.8|2400.32|2391.62|2452|2443.3|2395.68|2386.98|11299
1643313600000|2022-01-27 20:00:00|2400.31|2391.61|2343.43|2334.73|2417.96|2409.26|2342.2|2333.5|12383
1643317200000|2022-01-27 21:00:00|2343.82|2335.12|2364.43|2355.73|2376.64|2367.94|2320.49|2311.79|12187
1643320800000|2022-01-27 22:00:00|2364.41|2355.71|2387.02|2378.32|2404.8|2396.1|2333.64|2324.94|12287
1643324400000|2022-01-27 23:00:00|2387.16|2378.46|2429.84|2421.14|2435.19|2426.49|2386.51|2377.81|12643
1643328000000|2022-01-28 00:00:00|2429.83|2421.13|2437.3|2428.6|2451.91|2443.21|2417.42|2408.72|12438
1643331600000|2022-01-28 01:00:00|2437.18|2428.48|2401.77|2393.07|2445.74|2437.04|2391.23|2382.53|12088
1643335200000|2022-01-28 02:00:00|2401.53|2392.83|2410.03|2401.33|2410.35|2401.65|2369.48|2360.78|11917
1643338800000|2022-01-28 03:00:00|2410.02|2401.32|2452.45|2443.75|2459.52|2450.82|2405.16|2396.46|12428
1643342400000|2022-01-28 04:00:00|2452.79|2444.09|2446.47|2437.77|2466.76|2458.06|2431.91|2423.21|11578
1643346000000|2022-01-28 05:00:00|2446.43|2437.73|2453.66|2444.96|2463.75|2455.05|2438.03|2429.33|11622
1643349600000|2022-01-28 06:00:00|2453.64|2444.94|2426.98|2418.28|2479.6|2470.9|2426.92|2418.22|11962
1643353200000|2022-01-28 07:00:00|2426.97|2418.27|2395.2|2386.5|2444.35|2435.65|2394.16|2385.46|11567
1643356800000|2022-01-28 08:00:00|2394.95|2386.25|2408.35|2399.65|2410.75|2402.05|2380.72|2372.02|12282
1643360400000|2022-01-28 09:00:00|2408.44|2399.74|2394.81|2386.11|2426.32|2417.62|2383.78|2375.08|11997
1643364000000|2022-01-28 10:00:00|2394.83|2386.13|2406.39|2397.69|2417.67|2408.97|2381.65|2372.95|11833
1643367600000|2022-01-28 11:00:00|2406.62|2397.92|2400.84|2392.14|2412.73|2404.03|2377.6|2368.9|12438
1643371200000|2022-01-28 12:00:00|2400.9|2392.2|2379.28|2370.58|2409.35|2400.65|2364.73|2356.03|12674
1643374800000|2022-01-28 13:00:00|2380.18|2371.48|2435.05|2426.35|2440.97|2432.27|2374.68|2365.98|12827
1643378400000|2022-01-28 14:00:00|2435.43|2426.73|2401.14|2392.44|2445.28|2436.58|2385.56|2376.86|12978
1643382000000|2022-01-28 15:00:00|2400.85|2392.15|2447.37|2438.67|2452.79|2444.09|2394.54|2385.84|12748
1643385600000|2022-01-28 16:00:00|2447.4|2438.7|2479.99|2471.29|2490.35|2481.65|2438.2|2429.5|12814
1643389200000|2022-01-28 17:00:00|2480.02|2471.32|2459.46|2450.76|2496.95|2488.25|2453.37|2444.67|11702
1643392800000|2022-01-28 18:00:00|2459.68|2450.98|2475.68|2466.98|2491.46|2482.76|2457.31|2448.61|12314
1643396400000|2022-01-28 19:00:00|2475.36|2466.66|2467.04|2458.34|2483.64|2474.94|2432.59|2423.89|12643
1643400000000|2022-01-28 20:00:00|2466.9|2458.2|2515.95|2507.25|2522.35|2513.65|2465.05|2456.35|12520
1643403600000|2022-01-28 21:00:00|2515.46|2506.76|2540.88|2532.18|2554.63|2545.93|2512.66|2503.96|10988
1643443200000|2022-01-29 08:00:00|2540.44|2531.74|2562.42|2553.72|2575.9|2567.2|2540.44|2531.74|8873
1643446800000|2022-01-29 09:00:00|2562.3|2553.6|2554.49|2545.79|2562.42|2553.72|2540.46|2531.76|9081
1643450400000|2022-01-29 10:00:00|2554.45|2545.75|2556.77|2548.07|2561.67|2552.97|2542.63|2533.93|8735
1643454000000|2022-01-29 11:00:00|2556.76|2548.06|2560.15|2551.45|2560.54|2551.84|2547.67|2538.97|8947
1643457600000|2022-01-29 12:00:00|2559.97|2551.27|2579.8|2571.1|2593.98|2585.28|2546.68|2537.98|10037
1643461200000|2022-01-29 13:00:00|2579.81|2571.11|2610.79|2602.09|2612.95|2604.25|2568.84|2560.14|10750
1643464800000|2022-01-29 14:00:00|2611.45|2602.75|2547.61|2538.91|2612.76|2604.06|2541.5|2532.8|11526
1643468400000|2022-01-29 15:00:00|2547.56|2538.86|2549.43|2540.73|2557.8|2549.1|2531.34|2522.64|12014
1643472000000|2022-01-29 16:00:00|2549.48|2540.78|2563.73|2555.03|2565.41|2556.71|2533.08|2524.38|11176
1643475600000|2022-01-29 17:00:00|2563.68|2554.98|2570.57|2561.87|2581.9|2573.2|2562.93|2554.23|10798
1643479200000|2022-01-29 18:00:00|2570.53|2561.83|2598.37|2589.67|2606.6|2597.9|2569.2|2560.5|10367
1643482800000|2022-01-29 19:00:00|2598.38|2589.68|2596.11|2587.41|2609.4|2600.7|2592.98|2584.28|10694
1643486400000|2022-01-29 20:00:00|2596.15|2587.45|2611.1|2602.4|2641.4|2632.7|2586.06|2577.36|10798
1643490000000|2022-01-29 21:00:00|2611.13|2602.43|2621.2|2612.5|2640.79|2632.09|2606.4|2597.7|11719
1643493600000|2022-01-29 22:00:00|2620.86|2612.16|2605.74|2597.04|2624.67|2615.97|2599.5|2590.8|10135
1643497200000|2022-01-29 23:00:00|2605.76|2597.06|2606.96|2598.26|2609.23|2600.53|2587.56|2578.86|11130
1643500800000|2022-01-30 00:00:00|2606.97|2598.27|2573.82|2565.12|2620.33|2611.63|2570.66|2561.96|11581
1643504400000|2022-01-30 01:00:00|2573.85|2565.15|2586.47|2577.77|2590.02|2581.32|2571.16|2562.46|10736
1643508000000|2022-01-30 02:00:00|2586.7|2578|2585.81|2577.11|2589.49|2580.79|2575.14|2566.44|9707
1643511600000|2022-01-30 03:00:00|2585.86|2577.16|2576.37|2567.67|2592.3|2583.6|2573.35|2564.65|10161
1643515200000|2022-01-30 04:00:00|2576.38|2567.68|2596.19|2587.49|2597.42|2588.72|2573.95|2565.25|8913
1643518800000|2022-01-30 05:00:00|2596.21|2587.51|2610.92|2602.22|2618.63|2609.93|2593.77|2585.07|10109
1643522400000|2022-01-30 06:00:00|2610.87|2602.17|2622.25|2613.55|2624.49|2615.79|2602.08|2593.38|9362
1643526000000|2022-01-30 07:00:00|2622.26|2613.56|2624.51|2615.81|2637.15|2628.45|2615.17|2606.47|9539
1643529600000|2022-01-30 08:00:00|2624.48|2615.78|2612.64|2603.94|2629.83|2621.13|2606.09|2597.39|9543
1643533200000|2022-01-30 09:00:00|2612.79|2604.09|2615.52|2606.82|2622.13|2613.43|2603.67|2594.97|9859
1643536800000|2022-01-30 10:00:00|2615.62|2606.92|2632.32|2623.62|2632.48|2623.78|2610.01|2601.31|8958
1643540400000|2022-01-30 11:00:00|2632.65|2623.95|2631.87|2623.17|2643.55|2634.85|2616.15|2607.45|9821
1643544000000|2022-01-30 12:00:00|2631.81|2623.11|2621.48|2612.78|2641.88|2633.18|2614.4|2605.7|10755
1643547600000|2022-01-30 13:00:00|2621.43|2612.73|2615.87|2607.17|2628.16|2619.46|2610.12|2601.42|10493
1643551200000|2022-01-30 14:00:00|2615.84|2607.14|2607.61|2598.91|2621.5|2612.8|2591.6|2582.9|11465
1643554800000|2022-01-30 15:00:00|2607.59|2598.89|2621.22|2612.52|2626.3|2617.6|2599.71|2591.01|10871
1643558400000|2022-01-30 16:00:00|2621.63|2612.93|2602.89|2594.19|2627.7|2619|2598.24|2589.54|10573
1643562000000|2022-01-30 17:00:00|2602.81|2594.11|2623.92|2615.22|2625.29|2616.59|2593.47|2584.77|9878
1643565600000|2022-01-30 18:00:00|2623.9|2615.2|2603.07|2594.37|2630.25|2621.55|2601.43|2592.73|9786
1643569200000|2022-01-30 19:00:00|2603.09|2594.39|2565.1|2556.4|2603.09|2594.39|2559.42|2550.72|11907
1643572800000|2022-01-30 20:00:00|2565.13|2556.43|2581.73|2571.53|2588.73|2578.53|2549.13|2540.43|11567
1643576400000|2022-01-30 21:00:00|2581.72|2571.52|2565.23|2555.03|2585.23|2575.03|2555.57|2545.37|10845
1643580000000|2022-01-30 22:00:00|2565.31|2555.11|2581.53|2572.83|2586.13|2577.43|2550.96|2542.26|10062
1643583600000|2022-01-30 23:00:00|2581.41|2572.71|2607.68|2598.98|2636.27|2627.57|2581.19|2572.49|12541
1643587200000|2022-01-31 00:00:00|2607.61|2598.91|2545.18|2536.48|2612.75|2604.05|2540.64|2531.94|13103
1643590800000|2022-01-31 01:00:00|2545.05|2536.35|2530.64|2521.94|2555.94|2547.24|2527.46|2518.76|12567
1643594400000|2022-01-31 02:00:00|2530.62|2521.92|2517.34|2508.64|2530.63|2521.93|2496.81|2488.11|12043
1643598000000|2022-01-31 03:00:00|2517.31|2508.61|2517.24|2508.54|2525.62|2516.92|2507.4|2498.7|11416
1643601600000|2022-01-31 04:00:00|2517.14|2508.44|2504.28|2495.58|2517.58|2508.88|2483.98|2475.28|11784
1643605200000|2022-01-31 05:00:00|2504.36|2495.66|2514.04|2505.34|2516.07|2507.37|2495.77|2487.07|11093
1643608800000|2022-01-31 06:00:00|2513.95|2505.25|2511.86|2503.16|2521.57|2512.87|2508.27|2499.57|10523
1643612400000|2022-01-31 07:00:00|2511.67|2502.97|2534.61|2525.91|2534.61|2525.91|2508.39|2499.69|10883
1643616000000|2022-01-31 08:00:00|2534.56|2525.86|2537.4|2528.7|2540.08|2531.38|2529.59|2520.89|10530
1643619600000|2022-01-31 09:00:00|2537.47|2528.77|2547.61|2538.91|2551.73|2543.03|2529.26|2520.56|9919
1643623200000|2022-01-31 10:00:00|2547.69|2538.99|2557.61|2548.91|2561.14|2552.44|2540.1|2531.4|9696
1643626800000|2022-01-31 11:00:00|2557.59|2548.89|2564.3|2555.6|2574.41|2565.71|2524.01|2515.31|10718
1643630400000|2022-01-31 12:00:00|2564.26|2555.56|2545.99|2537.29|2577.55|2568.85|2524.55|2515.85|12267
1643634000000|2022-01-31 13:00:00|2545.97|2537.27|2563.75|2556.05|2574.12|2565.42|2525.99|2517.29|12152
1643637600000|2022-01-31 14:00:00|2563.68|2555.98|2593.75|2586.05|2596.06|2588.36|2557.58|2549.88|12077
1643641200000|2022-01-31 15:00:00|2593.69|2585.99|2624.82|2617.12|2639.58|2631.88|2589.47|2581.77|13145
1643644800000|2022-01-31 16:00:00|2625.82|2618.12|2690.06|2682.36|2695.86|2688.16|2619.45|2611.75|13266
1643648400000|2022-01-31 17:00:00|2690.03|2682.33|2692.71|2685.01|2700.48|2692.78|2675.21|2667.51|12807
1643652000000|2022-01-31 18:00:00|2692.63|2684.93|2684.07|2676.37|2700|2692.3|2677.86|2670.16|11999
1643655600000|2022-01-31 19:00:00|2684.25|2676.55|2678.36|2670.66|2712.12|2704.42|2667.41|2659.71|12583
1643659200000|2022-01-31 20:00:00|2678.35|2670.65|2691.12|2683.42|2699.02|2691.32|2667.5|2659.8|12277
1643662800000|2022-01-31 21:00:00|2690.63|2682.93|2684.68|2676.98|2694.09|2686.39|2679.06|2671.36|11274
1643666400000|2022-01-31 22:00:00|2684.76|2677.06|2685.97|2678.27|2710.13|2702.43|2683.14|2675.44|10733
1643670000000|2022-01-31 23:00:00|2686.02|2678.32|2692.44|2684.74|2696.16|2688.46|2683.38|2675.68|11231
1643673600000|2022-02-01 00:00:00|2692.15|2684.45|2694.51|2686.81|2710.32|2702.62|2680.39|2672.69|11542
1643677200000|2022-02-01 01:00:00|2694.6|2686.9|2690.39|2682.69|2707.88|2700.18|2684.15|2676.45|10609
1643680800000|2022-02-01 02:00:00|2690.4|2682.7|2720.95|2713.25|2722.4|2714.7|2686.29|2678.59|10720
1643684400000|2022-02-01 03:00:00|2721|2713.3|2757.43|2749.73|2763.26|2755.56|2715.66|2707.96|11380
1643688000000|2022-02-01 04:00:00|2757.45|2749.75|2748.85|2741.15|2770.66|2762.96|2739.96|2732.26|11225
1643691600000|2022-02-01 05:00:00|2748.86|2741.16|2737.83|2730.13|2756.69|2748.99|2736.89|2729.19|10105
1643695200000|2022-02-01 06:00:00|2737.91|2730.21|2738.71|2731.01|2743.06|2735.36|2723.71|2716.01|10554
1643698800000|2022-02-01 07:00:00|2738.88|2731.18|2742.06|2734.36|2751.55|2743.85|2738.06|2730.36|10115
1643702400000|2022-02-01 08:00:00|2742.36|2734.66|2770.08|2762.38|2770.5|2762.8|2738.14|2730.44|10447
1643706000000|2022-02-01 09:00:00|2770.05|2762.35|2740.65|2732.95|2801.73|2794.03|2735.22|2727.52|12932
1643709600000|2022-02-01 10:00:00|2740.66|2732.96|2741.53|2733.83|2750.39|2742.69|2724.7|2717|12105
1643713200000|2022-02-01 11:00:00|2741.49|2733.79|2766.98|2759.28|2774.16|2766.46|2735.16|2727.46|11440
1643716800000|2022-02-01 12:00:00|2766.97|2759.27|2786.7|2779|2792.78|2785.08|2759.87|2752.17|11989
1643720400000|2022-02-01 13:00:00|2786.42|2778.72|2797.11|2789.41|2809.99|2802.29|2772.57|2764.87|12344
1643724000000|2022-02-01 14:00:00|2797.26|2789.56|2776.65|2768.95|2815.07|2807.37|2761.44|2753.74|13327
1643727600000|2022-02-01 15:00:00|2776.57|2768.87|2773.39|2765.69|2777.74|2770.04|2736.51|2728.81|13042
1643731200000|2022-02-01 16:00:00|2773.5|2765.8|2807.78|2800.08|2817.14|2809.44|2772.19|2764.49|12706
1643734800000|2022-02-01 17:00:00|2807.73|2800.03|2787.26|2779.56|2814.54|2806.84|2771.43|2763.73|12325
1643738400000|2022-02-01 18:00:00|2787.21|2779.51|2773.36|2765.66|2803.98|2796.28|2767.96|2760.26|11714
1643742000000|2022-02-01 19:00:00|2773.54|2765.84|2756.45|2748.75|2781.92|2774.22|2756.25|2748.55|12579
1643745600000|2022-02-01 20:00:00|2756.48|2748.78|2774.92|2767.22|2791.06|2783.36|2756.14|2748.44|12182
1643749200000|2022-02-01 21:00:00|2775.55|2767.85|2802.57|2794.87|2803.05|2795.35|2775.4|2767.7|11355
1643752800000|2022-02-01 22:00:00|2802.5|2794.8|2792.83|2785.13|2809.64|2801.94|2780.64|2772.94|9076
1643756400000|2022-02-01 23:00:00|2792.96|2785.26|2793.58|2785.88|2808.31|2800.61|2781.62|2773.92|10855
1643760000000|2022-02-02 00:00:00|2793.43|2785.73|2777.9|2770.2|2808.73|2801.03|2767.49|2759.79|11766
1643763600000|2022-02-02 01:00:00|2777.82|2770.12|2761.91|2754.21|2785.47|2777.77|2751.04|2743.34|11556
1643767200000|2022-02-02 02:00:00|2761.83|2754.13|2781.26|2773.56|2784.35|2776.65|2747.14|2739.44|10924
1643770800000|2022-02-02 03:00:00|2781.27|2773.57|2786.53|2778.83|2801.32|2793.62|2780.31|2772.61|10007
1643774400000|2022-02-02 04:00:00|2786.48|2778.78|2765.52|2757.82|2786.62|2778.92|2762.73|2755.03|10379
1643778000000|2022-02-02 05:00:00|2765.46|2757.76|2768.23|2760.53|2773.6|2765.9|2756.33|2748.63|9765
1643781600000|2022-02-02 06:00:00|2768.22|2760.52|2758.33|2750.63|2785.6|2777.9|2748.71|2741.01|10693
1643785200000|2022-02-02 07:00:00|2758.35|2750.65|2754.51|2746.81|2766.35|2758.65|2748.21|2740.51|10323
1643788800000|2022-02-02 08:00:00|2754.63|2746.93|2768.15|2760.45|2769.35|2761.65|2745.9|2738.2|10537
1643792400000|2022-02-02 09:00:00|2768.18|2760.48|2780.57|2772.87|2781.49|2773.79|2762.65|2754.95|10397
1643796000000|2022-02-02 10:00:00|2780.52|2772.82|2769.2|2761.5|2780.91|2773.21|2766.52|2758.82|9714
1643799600000|2022-02-02 11:00:00|2769.19|2761.49|2772.2|2764.5|2774.59|2766.89|2758.19|2750.49|9753
1643803200000|2022-02-02 12:00:00|2772.13|2764.43|2806.44|2798.74|2816.15|2808.45|2770.79|2763.09|11034
1643806800000|2022-02-02 13:00:00|2806.58|2798.88|2779.38|2771.68|2809.73|2802.03|2777.08|2769.38|11130
1643810400000|2022-02-02 14:00:00|2779.41|2771.71|2691.39|2683.69|2782.31|2774.61|2689.44|2681.74|12755
1643814000000|2022-02-02 15:00:00|2691.65|2683.95|2669.48|2661.78|2706.98|2699.28|2658.88|2651.18|13519
1643817600000|2022-02-02 16:00:00|2669.02|2661.32|2675.01|2667.31|2678.98|2671.28|2643.03|2635.33|13139
1643821200000|2022-02-02 17:00:00|2674.95|2667.25|2689.78|2682.08|2697.9|2690.2|2668.77|2661.07|12326
1643824800000|2022-02-02 18:00:00|2690.08|2682.38|2692.11|2684.41|2694.27|2686.57|2678.74|2671.04|11922
1643828400000|2022-02-02 19:00:00|2692|2684.3|2712.9|2705.2|2724.49|2716.79|2690.05|2682.35|12194
1643832000000|2022-02-02 20:00:00|2712.77|2705.07|2733.44|2725.74|2739.69|2731.99|2698.58|2690.88|12928
1643835600000|2022-02-02 21:00:00|2733.57|2725.87|2659.81|2652.11|2738.05|2730.35|2618.75|2611.05|13317
1643839200000|2022-02-02 22:00:00|2659.64|2651.94|2684.19|2676.49|2704.45|2696.75|2648.13|2640.43|11642
1643842800000|2022-02-02 23:00:00|2684.21|2676.51|2684.77|2677.07|2712.77|2705.07|2676.49|2668.79|12300
1643846400000|2022-02-03 00:00:00|2684.99|2677.29|2699.78|2692.08|2728.77|2721.07|2671.39|2663.69|12432
1643850000000|2022-02-03 01:00:00|2699.77|2692.07|2688.23|2680.53|2711.69|2703.99|2676.05|2668.35|11878
1643853600000|2022-02-03 02:00:00|2688.22|2680.52|2692.39|2684.69|2696.09|2688.39|2675.67|2667.97|11884
1643857200000|2022-02-03 03:00:00|2692.58|2684.88|2662.81|2655.11|2693.39|2685.69|2658.55|2650.85|10918
1643860800000|2022-02-03 04:00:00|2662.66|2654.96|2667.42|2659.72|2677.18|2669.48|2656.2|2648.5|11214
1643864400000|2022-02-03 05:00:00|2667.61|2659.91|2660.44|2652.74|2671.27|2663.57|2652.3|2644.6|11617
1643868000000|2022-02-03 06:00:00|2660.47|2652.77|2657.07|2649.37|2662.93|2655.23|2643.02|2635.32|10890
1643871600000|2022-02-03 07:00:00|2657.09|2649.39|2676|2668.3|2681.86|2674.16|2656.38|2648.68|10173
1643875200000|2022-02-03 08:00:00|2675.96|2668.26|2677.61|2669.91|2689.33|2681.63|2666.47|2658.77|11031
1643878800000|2022-02-03 09:00:00|2677.71|2670.01|2624.22|2616.52|2678.4|2670.7|2623.05|2615.35|10721
1643882400000|2022-02-03 10:00:00|2624.09|2616.39|2600.9|2593.2|2626.76|2619.06|2588.02|2580.32|12141
1643886000000|2022-02-03 11:00:00|2600.75|2593.05|2626.29|2618.59|2630.49|2622.79|2595.91|2588.21|11993
1643889600000|2022-02-03 12:00:00|2626.49|2618.79|2618.8|2611.1|2627.02|2619.32|2582.39|2574.69|12556
1643893200000|2022-02-03 13:00:00|2618.87|2611.17|2611.96|2604.26|2632.08|2624.38|2600.54|2592.84|12101
1643896800000|2022-02-03 14:00:00|2612.1|2604.4|2614.36|2606.66|2631.12|2623.42|2600.65|2592.95|12817
1643900400000|2022-02-03 15:00:00|2614.3|2606.6|2645.1|2637.4|2652.2|2644.5|2609.84|2602.14|12355
1643904000000|2022-02-03 16:00:00|2645.05|2637.35|2620.88|2613.18|2661.8|2654.1|2620.63|2612.93|12264
1643907600000|2022-02-03 17:00:00|2620.82|2613.12|2631.4|2623.7|2632.84|2625.14|2606.46|2598.76|11964
1643911200000|2022-02-03 18:00:00|2631.82|2624.12|2627.83|2620.13|2639.67|2631.97|2614.36|2606.66|11575
1643914800000|2022-02-03 19:00:00|2627.82|2620.12|2603|2595.3|2634.43|2626.73|2596.14|2588.44|12213
1643918400000|2022-02-03 20:00:00|2602.88|2595.18|2587.04|2579.34|2615.13|2607.43|2580.82|2573.12|12471
1643922000000|2022-02-03 21:00:00|2587.13|2579.43|2664.44|2656.74|2678.57|2670.87|2586.58|2578.88|12467
1643925600000|2022-02-03 22:00:00|2664.52|2656.82|2665.44|2657.74|2678.02|2670.32|2649.36|2641.66|9558
1643929200000|2022-02-03 23:00:00|2665.4|2657.7|2701.12|2693.42|2703.29|2695.59|2658.81|2651.11|11517
1643932800000|2022-02-04 00:00:00|2701.45|2693.75|2693.93|2686.23|2701.91|2694.21|2684.31|2676.61|11436
1643936400000|2022-02-04 01:00:00|2693.89|2686.19|2684.43|2676.73|2694.15|2686.45|2677.29|2669.59|9452
1643940000000|2022-02-04 02:00:00|2684.45|2676.75|2693.1|2685.4|2703.48|2695.78|2680.78|2673.08|10469
1643943600000|2022-02-04 03:00:00|2693.17|2685.47|2688.85|2681.15|2700.92|2693.22|2687.7|2680|10921
1643947200000|2022-02-04 04:00:00|2688.86|2681.16|2689.88|2682.18|2694.91|2687.21|2682|2674.3|10028
1643950800000|2022-02-04 05:00:00|2689.97|2682.27|2775.38|2767.68|2783.83|2776.13|2688.24|2680.54|11879
1643954400000|2022-02-04 06:00:00|2775.56|2767.86|2801.85|2794.15|2813.28|2805.58|2775.56|2767.86|11374
1643958000000|2022-02-04 07:00:00|2801.95|2794.25|2809.11|2801.41|2811.45|2803.75|2790.68|2782.98|11326
1643961600000|2022-02-04 08:00:00|2809.1|2801.4|2840.04|2832.34|2853.2|2845.5|2808.59|2800.89|12221
1643965200000|2022-02-04 09:00:00|2840.09|2832.39|2851.87|2844.17|2860.04|2852.34|2828.89|2821.19|10867
1643968800000|2022-02-04 10:00:00|2851.75|2844.05|2837.95|2830.25|2873.12|2865.42|2829.94|2822.24|12591
1643972400000|2022-02-04 11:00:00|2837.35|2829.65|2833.15|2825.45|2848.32|2840.62|2829.68|2821.98|10861
1643976000000|2022-02-04 12:00:00|2833.23|2825.53|2843.8|2836.1|2852.51|2844.81|2833.23|2825.53|10543
1643979600000|2022-02-04 13:00:00|2843.66|2835.96|2778.68|2770.98|2861.83|2854.13|2773.6|2765.9|12715
1643983200000|2022-02-04 14:00:00|2778.85|2771.15|2830.72|2823.02|2838.52|2830.82|2767.73|2760.03|12592
1643986800000|2022-02-04 15:00:00|2830.8|2823.1|2876.53|2868.83|2931|2923.3|2828.47|2820.77|13834
1643990400000|2022-02-04 16:00:00|2876.46|2868.76|2933.68|2925.98|2963.67|2955.97|2872.52|2864.82|13515
1643994000000|2022-02-04 17:00:00|2934.21|2926.51|2960.93|2953.23|2966.03|2958.33|2930.38|2922.68|12877
1643997600000|2022-02-04 18:00:00|2960.97|2953.27|2952.2|2944.5|2974.06|2966.36|2946.1|2938.4|11682
1644001200000|2022-02-04 19:00:00|2952.18|2944.48|2964.83|2957.13|2968.98|2961.28|2935.99|2928.29|12209
1644004800000|2022-02-04 20:00:00|2964.82|2957.12|2960.36|2952.66|2983.29|2975.59|2951.96|2944.26|12497
1644008400000|2022-02-04 21:00:00|2960.33|2952.63|2963.09|2955.39|2965.39|2957.69|2948.13|2940.43|10190
1644048000000|2022-02-05 08:00:00|3007.19|2999.49|3013.73|3006.03|3024.18|3016.48|2994.66|2986.96|10184
1644051600000|2022-02-05 09:00:00|3013.58|3005.88|3034.11|3026.41|3038.53|3030.83|3008.59|3000.89|9634
1644055200000|2022-02-05 10:00:00|3034.04|3026.34|3030.86|3023.16|3039.55|3031.85|3014.25|3006.55|10972
1644058800000|2022-02-05 11:00:00|3030.82|3023.12|3017.75|3010.05|3035.27|3027.57|3008.82|3001.12|10452
1644062400000|2022-02-05 12:00:00|3017.7|3010|3011.76|3004.06|3027.5|3019.8|3005.38|2997.68|10975
1644066000000|2022-02-05 13:00:00|3011.95|3004.25|3029.44|3021.74|3033.89|3026.19|3009.97|3002.27|9917
1644069600000|2022-02-05 14:00:00|3029.39|3021.69|3027.43|3019.73|3049.26|3041.56|3014.7|3007|10542
1644073200000|2022-02-05 15:00:00|3027.42|3019.72|3058.22|3050.52|3066.35|3058.65|3012.3|3004.6|12342
1644076800000|2022-02-05 16:00:00|3058.04|3050.34|3008.43|3000.73|3061.62|3053.92|3003.26|2995.56|11981
1644080400000|2022-02-05 17:00:00|3008.39|3000.69|3020.93|3013.23|3027.95|3020.25|2967.95|2960.25|12754
1644084000000|2022-02-05 18:00:00|3020.87|3013.17|3022.75|3015.05|3031.82|3024.12|3012.97|3005.27|11135
1644087600000|2022-02-05 19:00:00|3022.74|3015.04|3016.75|3009.05|3027.14|3019.44|3009.46|3001.76|10187
1644091200000|2022-02-05 20:00:00|3016.71|3009.01|3022.67|3014.97|3025.17|3017.47|2999.62|2991.92|10510
1644094800000|2022-02-05 21:00:00|3022.59|3014.89|3027.39|3019.69|3036.52|3028.82|3016.84|3009.14|9734
1644098400000|2022-02-05 22:00:00|3027.4|3019.7|3025.02|3017.32|3041.55|3033.85|3021.84|3014.14|9595
1644102000000|2022-02-05 23:00:00|3025|3017.3|3018.66|3010.96|3028.58|3020.88|3014.39|3006.69|10221
1644105600000|2022-02-06 00:00:00|3018.64|3010.94|3032|3024.3|3035.08|3027.38|3017.69|3009.99|10194
1644109200000|2022-02-06 01:00:00|3031.99|3024.29|3035.96|3028.26|3039.51|3031.81|3026.81|3019.11|10202
1644112800000|2022-02-06 02:00:00|3035.95|3028.25|3030.27|3022.57|3037.13|3029.43|3022.25|3014.55|9294
1644116400000|2022-02-06 03:00:00|3030.25|3022.55|3014.49|3006.79|3031.02|3023.32|3014.27|3006.57|8097
1644120000000|2022-02-06 04:00:00|3014.45|3006.75|3022.92|3015.22|3023.02|3015.32|2995.36|2987.66|8606
1644123600000|2022-02-06 05:00:00|3022.9|3015.2|3025.82|3018.12|3027.52|3019.82|3016.62|3008.92|9099
1644127200000|2022-02-06 06:00:00|3025.73|3018.03|3008.31|3000.61|3026.14|3018.44|3003.07|2995.37|9687
1644130800000|2022-02-06 07:00:00|3008.48|3000.78|3016.8|3009.1|3023.93|3016.23|3000.5|2992.8|9839
1644134400000|2022-02-06 08:00:00|3016.76|3009.06|3017.2|3009.5|3018.86|3011.16|3003.69|2995.99|9500
1644138000000|2022-02-06 09:00:00|3017.29|3009.59|3020.04|3012.34|3024.04|3016.34|3015.96|3008.26|5176
1644141600000|2022-02-06 10:00:00|3024.37|3016.67|3013.12|3005.42|3027.2|3019.5|3007.57|2999.87|8389
1644145200000|2022-02-06 11:00:00|3013|3005.3|3011.83|3004.13|3018.32|3010.62|3003.81|2996.11|9083
1644148800000|2022-02-06 12:00:00|3011.81|3004.11|3014.97|3007.27|3021.57|3013.87|3006.08|2998.38|9467
1644152400000|2022-02-06 13:00:00|3014.94|3007.24|3019.52|3011.82|3025.08|3017.38|3006.96|2999.26|10681
1644156000000|2022-02-06 14:00:00|3019.54|3011.84|2982.35|2974.65|3048.32|3040.62|2978.01|2970.31|11561
1644159600000|2022-02-06 15:00:00|2982.38|2974.68|2997.15|2989.45|3001.35|2993.65|2958.35|2950.65|12278
1644163200000|2022-02-06 16:00:00|2997.22|2989.52|3007.85|3000.15|3010.77|3003.07|2984.2|2976.5|11375
1644166800000|2022-02-06 17:00:00|3007.86|3000.16|3007.61|2999.91|3015.71|3008.01|3000.23|2992.53|10900
1644170400000|2022-02-06 18:00:00|3007.45|2999.75|2991.41|2983.71|3011.11|3003.41|2985.76|2978.06|10942
1644174000000|2022-02-06 19:00:00|2991.42|2983.72|3006.85|2999.15|3008|3000.3|2989.16|2981.46|10254
1644177600000|2022-02-06 20:00:00|3006.86|2999.16|2991.58|2982.38|3008.06|3000.36|2982.59|2973.39|10271
1644181200000|2022-02-06 21:00:00|2991.53|2982.33|3000.88|2991.68|3008.02|2998.82|2987.58|2978.38|10063
1644184800000|2022-02-06 22:00:00|3000.89|2991.69|2994.48|2986.78|3007.42|2999.72|2989.94|2982.24|10005
1644188400000|2022-02-06 23:00:00|2994.44|2986.74|3061.96|3054.26|3079.56|3071.86|2989.31|2981.61|13309
1644192000000|2022-02-07 00:00:00|3061.8|3054.1|3016.37|3008.67|3068.85|3061.15|2999.39|2991.69|12803
1644195600000|2022-02-07 01:00:00|3016.38|3008.68|3025.78|3018.08|3037.01|3029.31|3002.72|2995.02|12214
1644199200000|2022-02-07 02:00:00|3025.86|3018.16|3040.79|3033.09|3064.55|3056.85|3023.39|3015.69|12393
1644202800000|2022-02-07 03:00:00|3040.98|3033.28|3075.65|3067.95|3080.64|3072.94|3040.97|3033.27|11940
1644206400000|2022-02-07 04:00:00|3075.67|3067.97|3092.65|3084.95|3093.36|3085.66|3062.25|3054.55|11729
1644210000000|2022-02-07 05:00:00|3092.62|3084.92|3099|3091.3|3113.81|3106.11|3087.06|3079.36|11231
1644213600000|2022-02-07 06:00:00|3098.85|3091.15|3095.79|3088.09|3111.1|3103.4|3086.45|3078.75|11014
1644217200000|2022-02-07 07:00:00|3095.8|3088.1|3085.71|3078.01|3100.1|3092.4|3075.1|3067.4|10735
1644220800000|2022-02-07 08:00:00|3085.78|3078.08|3078.87|3071.17|3091.41|3083.71|3072.19|3064.49|11210
1644224400000|2022-02-07 09:00:00|3078.88|3071.18|3073.47|3065.77|3085.39|3077.69|3055.35|3047.65|11623
1644228000000|2022-02-07 10:00:00|3073.46|3065.76|3077.32|3069.62|3083.9|3076.2|3066.96|3059.26|10798
1644231600000|2022-02-07 11:00:00|3077.31|3069.61|3073.56|3065.86|3085.12|3077.42|3064.36|3056.66|9985
1644235200000|2022-02-07 12:00:00|3073.5|3065.8|3078.04|3070.34|3092.33|3084.63|3061.01|3053.31|10163
1644238800000|2022-02-07 13:00:00|3077.96|3070.26|3096.14|3088.44|3099.86|3092.16|3075.19|3067.49|10424
1644242400000|2022-02-07 14:00:00|3096.11|3088.41|3129.44|3121.74|3133.88|3126.18|3090.9|3083.2|12078
1644246000000|2022-02-07 15:00:00|3129.66|3121.96|3130.63|3122.93|3133.65|3125.95|3101.04|3093.34|12576
1644249600000|2022-02-07 16:00:00|3130.55|3122.85|3137.69|3129.99|3155.9|3148.2|3114.11|3106.41|12805
1644253200000|2022-02-07 17:00:00|3137.99|3130.29|3151.93|3144.23|3154.89|3147.19|3122.71|3115.01|11884
1644256800000|2022-02-07 18:00:00|3152.08|3144.38|3168.13|3160.43|3182.99|3175.29|3144.59|3136.89|12637
1644260400000|2022-02-07 19:00:00|3167.9|3160.2|3173.43|3165.73|3192.55|3184.85|3164.2|3156.5|12092
1644264000000|2022-02-07 20:00:00|3173.4|3165.7|3159.49|3151.79|3191.38|3183.68|3139.28|3131.58|12213
1644267600000|2022-02-07 21:00:00|3159.36|3151.66|3156.74|3149.04|3165.94|3158.24|3135.56|3127.86|11822
1644271200000|2022-02-07 22:00:00|3156.88|3149.18|3158.06|3150.36|3163.31|3155.61|3149.86|3142.16|8925
1644274800000|2022-02-07 23:00:00|3158.02|3150.32|3145.6|3137.9|3166.09|3158.39|3141.95|3134.25|11743
1644278400000|2022-02-08 00:00:00|3145.7|3138|3135.99|3128.29|3159.62|3151.92|3118.49|3110.79|12040
1644282000000|2022-02-08 01:00:00|3136.03|3128.33|3157.52|3149.82|3160.52|3152.82|3131.55|3123.85|11821
1644285600000|2022-02-08 02:00:00|3157.51|3149.81|3145.71|3138.01|3161.98|3154.28|3142.7|3135|11732
1644289200000|2022-02-08 03:00:00|3145.77|3138.07|3152.47|3144.77|3155|3147.3|3135.23|3127.53|11835
1644292800000|2022-02-08 04:00:00|3152.5|3144.8|3169.7|3162|3170.76|3163.06|3148.33|3140.63|11808
1644296400000|2022-02-08 05:00:00|3169.6|3161.9|3191.7|3184|3201.51|3193.81|3164.15|3156.45|12028
1644300000000|2022-02-08 06:00:00|3191.82|3184.12|3189.17|3181.47|3237.31|3229.61|3174.8|3167.1|13110
1644303600000|2022-02-08 07:00:00|3189.14|3181.44|3180.33|3172.63|3189.99|3182.29|3170.72|3163.02|11238
1644307200000|2022-02-08 08:00:00|3180.82|3173.12|3110.64|3102.94|3184.2|3176.5|3108.37|3100.67|13078
1644310800000|2022-02-08 09:00:00|3110.32|3102.62|3100.61|3092.91|3122.17|3114.47|3081.63|3073.93|13155
1644314400000|2022-02-08 10:00:00|3100.69|3092.99|3118.65|3110.95|3124.41|3116.71|3085.95|3078.25|12158
1644318000000|2022-02-08 11:00:00|3118.64|3110.94|3111.52|3103.82|3129.46|3121.76|3098.59|3090.89|11714
1644321600000|2022-02-08 12:00:00|3111.69|3103.99|3072.1|3064.4|3111.69|3103.99|3056.81|3049.11|12866
1644325200000|2022-02-08 13:00:00|3072.07|3064.37|3098.58|3090.88|3099.14|3091.44|3065.08|3057.38|12526
1644328800000|2022-02-08 14:00:00|3098.63|3090.93|3077.05|3069.35|3108.28|3100.58|3076.17|3068.47|12501
1644332400000|2022-02-08 15:00:00|3076.94|3069.24|3083.24|3075.54|3087.33|3079.63|3038.27|3030.57|13246
1644336000000|2022-02-08 16:00:00|3083.2|3075.5|3051.15|3043.45|3091.07|3083.37|3046.43|3038.73|12516
1644339600000|2022-02-08 17:00:00|3051.3|3043.6|3058.29|3050.59|3066.55|3058.85|3032.09|3024.39|13041
1644343200000|2022-02-08 18:00:00|3058.43|3050.73|3065.16|3057.46|3078.49|3070.79|3055.62|3047.92|12301
1644346800000|2022-02-08 19:00:00|3065.02|3057.32|3057.52|3049.82|3069.37|3061.67|3038.33|3030.63|12483
1644350400000|2022-02-08 20:00:00|3057.74|3050.04|3122.81|3115.11|3125.11|3117.41|3052.64|3044.94|13230
1644354000000|2022-02-08 21:00:00|3123.19|3115.49|3120.86|3113.16|3135.37|3127.67|3108.58|3100.88|12124
1644357600000|2022-02-08 22:00:00|3120.87|3113.17|3120.39|3112.69|3129.55|3121.85|3103.79|3096.09|11605
1644361200000|2022-02-08 23:00:00|3120.38|3112.68|3122.42|3114.72|3143.97|3136.27|3118.81|3111.11|11106
1644364800000|2022-02-09 00:00:00|3122.44|3114.74|3135.37|3127.67|3136.97|3129.27|3111.28|3103.58|11773
1644368400000|2022-02-09 01:00:00|3135.4|3127.7|3107.7|3100|3136.52|3128.82|3105.2|3097.5|11501
1644372000000|2022-02-09 02:00:00|3107.67|3099.97|3081.62|3073.92|3112.55|3104.85|3067.82|3060.12|12348
1644375600000|2022-02-09 03:00:00|3081.64|3073.94|3082.49|3074.79|3090.04|3082.34|3072.61|3064.91|11496
1644379200000|2022-02-09 04:00:00|3082.65|3074.95|3086.02|3078.32|3100.51|3092.81|3081.31|3073.61|11519
1644382800000|2022-02-09 05:00:00|3086.04|3078.34|3096.24|3088.54|3112.03|3104.33|3060.92|3053.22|12079
1644386400000|2022-02-09 06:00:00|3096.3|3088.6|3105.95|3098.25|3112.92|3105.22|3091.52|3083.82|11981
1644390000000|2022-02-09 07:00:00|3105.96|3098.26|3111.79|3104.09|3117.03|3109.33|3086.05|3078.35|11384
1644393600000|2022-02-09 08:00:00|3111.84|3104.14|3099.99|3092.29|3118.91|3111.21|3075.31|3067.61|12406
1644397200000|2022-02-09 09:00:00|3100.01|3092.31|3105.53|3097.83|3121.79|3114.09|3097.92|3090.22|11943
1644400800000|2022-02-09 10:00:00|3105.39|3097.69|3142.9|3135.2|3148.5|3140.8|3105.21|3097.51|11978
1644404400000|2022-02-09 11:00:00|3142.94|3135.24|3159.4|3151.7|3163.77|3156.07|3126.12|3118.42|12517
1644408000000|2022-02-09 12:00:00|3159.25|3151.55|3188.07|3180.37|3199.57|3191.87|3146.18|3138.48|12397
1644411600000|2022-02-09 13:00:00|3188|3180.3|3187.96|3180.26|3213.42|3205.72|3181.05|3173.35|12650
1644415200000|2022-02-09 14:00:00|3187.92|3180.22|3195.81|3188.11|3220.87|3213.17|3168.58|3160.88|13193
1644418800000|2022-02-09 15:00:00|3195.95|3188.25|3184.95|3177.25|3207.23|3199.53|3172.84|3165.14|12876
1644422400000|2022-02-09 16:00:00|3185.01|3177.31|3210.2|3202.5|3219.14|3211.44|3170.13|3162.43|12679
1644426000000|2022-02-09 17:00:00|3210.14|3202.44|3206.42|3198.72|3224|3216.3|3200.66|3192.96|11916
1644429600000|2022-02-09 18:00:00|3206.45|3198.75|3217.11|3209.41|3217.23|3209.53|3190.69|3182.99|12042
1644433200000|2022-02-09 19:00:00|3217.13|3209.43|3254.11|3246.41|3264.44|3256.74|3214.04|3206.34|12623
1644436800000|2022-02-09 20:00:00|3254.01|3246.31|3264.6|3256.9|3276.68|3268.98|3248.66|3240.96|12659
1644440400000|2022-02-09 21:00:00|3265.57|3257.87|3243|3235.3|3267.58|3259.88|3241.62|3233.92|11852
1644444000000|2022-02-09 22:00:00|3242.97|3235.27|3257.79|3250.09|3261.11|3253.41|3238.14|3230.44|11174
1644447600000|2022-02-09 23:00:00|3257.78|3250.08|3249.93|3242.23|3257.88|3250.18|3238.64|3230.94|12144
1644451200000|2022-02-10 00:00:00|3250.05|3242.35|3226.99|3219.29|3254.58|3246.88|3219.07|3211.37|12025
1644454800000|2022-02-10 01:00:00|3227.16|3219.46|3231.44|3223.74|3234.92|3227.22|3215.59|3207.89|11230
1644458400000|2022-02-10 02:00:00|3231.49|3223.79|3193.17|3185.47|3236.25|3228.55|3192.22|3184.52|11320
1644462000000|2022-02-10 03:00:00|3193.19|3185.49|3185.44|3177.74|3195.99|3188.29|3177.61|3169.91|11710
1644465600000|2022-02-10 04:00:00|3185.49|3177.79|3175.04|3167.34|3199.47|3191.77|3165.16|3157.46|11358
1644469200000|2022-02-10 05:00:00|3175.48|3167.78|3181.43|3173.73|3183.22|3175.52|3163.36|3155.66|10973
1644472800000|2022-02-10 06:00:00|3181.53|3173.83|3186.31|3178.61|3195.67|3187.97|3174.81|3167.11|10213
1644476400000|2022-02-10 07:00:00|3186.19|3178.49|3196.29|3188.59|3201.63|3193.93|3184.91|3177.21|10244
1644480000000|2022-02-10 08:00:00|3196.07|3188.37|3205.05|3197.35|3214.12|3206.42|3192.24|3184.54|10781
1644483600000|2022-02-10 09:00:00|3205.09|3197.39|3221.48|3213.78|3223.6|3215.9|3191.08|3183.38|9451
1644487200000|2022-02-10 10:00:00|3221.17|3213.47|3252.98|3245.28|3270.77|3263.07|3218.87|3211.17|11354
1644490800000|2022-02-10 11:00:00|3253|3245.3|3254.44|3246.74|3287.92|3280.22|3242.66|3234.96|11908
1644494400000|2022-02-10 12:00:00|3254.46|3246.76|3251.57|3243.87|3266.72|3259.02|3236.61|3228.91|11970
1644498000000|2022-02-10 13:00:00|3251.78|3244.08|3132.11|3124.41|3270.49|3262.79|3130.68|3122.98|13240
1644501600000|2022-02-10 14:00:00|3132.24|3124.54|3175.41|3167.71|3175.64|3167.94|3092.91|3085.21|13612
1644505200000|2022-02-10 15:00:00|3175.4|3167.7|3216.09|3208.39|3270.78|3263.08|3166.42|3158.72|13739
1644508800000|2022-02-10 16:00:00|3216.1|3208.4|3234.07|3226.37|3235.29|3227.59|3189.47|3181.77|13178
1644512400000|2022-02-10 17:00:00|3234.01|3226.31|3217.52|3209.82|3250.44|3242.74|3202.08|3194.38|12084
1644516000000|2022-02-10 18:00:00|3217.7|3210|3191.03|3183.33|3223.48|3215.78|3168.2|3160.5|12863
1644519600000|2022-02-10 19:00:00|3191|3183.3|3125.69|3117.99|3193.69|3185.99|3122.63|3114.93|13037
1644523200000|2022-02-10 20:00:00|3127.17|3119.47|3116.53|3108.83|3147.35|3139.65|3090.37|3082.67|13127
1644526800000|2022-02-10 21:00:00|3116.65|3108.95|3120.33|3112.63|3137.43|3129.73|3098.51|3090.81|12283
1644530400000|2022-02-10 22:00:00|3120.32|3112.62|3120.87|3113.17|3135.18|3127.48|3108.12|3100.42|11396
1644534000000|2022-02-10 23:00:00|3120.96|3113.26|3078.47|3070.77|3125.46|3117.76|3063.87|3056.17|12945
1644537600000|2022-02-11 00:00:00|3078.57|3070.87|3044.93|3037.23|3080.06|3072.36|3009.06|3001.36|13271
1644541200000|2022-02-11 01:00:00|3045.14|3037.44|3070.15|3062.45|3100.3|3092.6|3037.1|3029.4|12736
1644544800000|2022-02-11 02:00:00|3070.35|3062.65|3063.53|3055.83|3070.42|3062.72|3041.92|3034.22|11623
1644548400000|2022-02-11 03:00:00|3063.62|3055.92|3087.38|3079.68|3091.79|3084.09|3060.02|3052.32|11459
1644552000000|2022-02-11 04:00:00|3087.37|3079.67|3073.46|3065.76|3091.5|3083.8|3063.22|3055.52|11086
1644555600000|2022-02-11 05:00:00|3073.19|3065.49|3054.41|3046.71|3073.22|3065.52|3047.26|3039.56|11256
1644559200000|2022-02-11 06:00:00|3054.05|3046.35|3081.46|3073.76|3085.99|3078.29|3048.5|3040.8|10965
1644562800000|2022-02-11 07:00:00|3081.63|3073.93|3104.33|3096.63|3111.64|3103.94|3077.9|3070.2|10317
1644566400000|2022-02-11 08:00:00|3104.28|3096.58|3076.21|3068.51|3116.92|3109.22|3075.2|3067.5|10981
1644570000000|2022-02-11 09:00:00|3076.17|3068.47|3108.57|3100.87|3116.8|3109.1|3068.05|3060.35|12249
1644573600000|2022-02-11 10:00:00|3108.61|3100.91|3111.91|3104.21|3121.14|3113.44|3083.11|3075.41|11088
1644577200000|2022-02-11 11:00:00|3112.1|3104.4|3094.26|3086.56|3115.78|3108.08|3089.89|3082.19|11189
1644580800000|2022-02-11 12:00:00|3094.28|3086.58|3108.71|3101.01|3127.32|3119.62|3085.39|3077.69|11927
1644584400000|2022-02-11 13:00:00|3108.69|3100.99|3129.15|3121.45|3133.33|3125.63|3101.77|3094.07|11374
1644588000000|2022-02-11 14:00:00|3129.13|3121.43|3100.81|3093.11|3143.72|3136.02|3093.2|3085.5|12692
1644591600000|2022-02-11 15:00:00|3100.71|3093.01|3109.5|3101.8|3124.72|3117.02|3093.77|3086.07|13138
1644595200000|2022-02-11 16:00:00|3109.24|3101.54|3099.5|3091.8|3119.04|3111.34|3082.15|3074.45|12784
1644598800000|2022-02-11 17:00:00|3099.47|3091.77|3080.58|3072.88|3112.79|3105.09|3075.64|3067.94|12232
1644602400000|2022-02-11 18:00:00|3080.48|3072.78|3009.97|3002.27|3090.13|3082.43|3009.61|3001.91|10941
1644606000000|2022-02-11 19:00:00|3009.93|3002.23|2997.28|2989.58|3031.38|3023.68|2972.38|2964.68|13658
1644609600000|2022-02-11 20:00:00|2997.19|2989.49|2922.07|2914.37|3005.32|2997.62|2911.77|2904.07|12675
1644613200000|2022-02-11 21:00:00|2922.13|2914.43|2932.86|2925.16|2945.46|2937.76|2917.65|2909.95|11612
1644652800000|2022-02-12 08:00:00|2924.67|2916.97|2940.34|2932.64|2947.28|2939.58|2924.5|2916.8|10346
1644656400000|2022-02-12 09:00:00|2940.32|2932.62|2942.56|2934.86|2944.08|2936.38|2930.59|2922.89|9480
1644660000000|2022-02-12 10:00:00|2942.85|2935.15|2912.4|2904.7|2943.69|2935.99|2896.86|2889.16|10360
1644663600000|2022-02-12 11:00:00|2912.41|2904.71|2936.81|2929.11|2938.2|2930.5|2882.23|2874.53|11129
1644667200000|2022-02-12 12:00:00|2936.67|2928.97|2916.37|2908.67|2943.01|2935.31|2911.1|2903.4|10675
1644670800000|2022-02-12 13:00:00|2916.36|2908.66|2899.58|2891.88|2923.66|2915.96|2897.84|2890.14|11073
1644674400000|2022-02-12 14:00:00|2899.6|2891.9|2901.11|2893.41|2916.52|2908.82|2863.58|2855.88|12561
1644678000000|2022-02-12 15:00:00|2901.1|2893.4|2884.84|2877.14|2904.11|2896.41|2864.16|2856.46|12126
1644681600000|2022-02-12 16:00:00|2884.82|2877.12|2937.23|2929.53|2948.12|2940.42|2869.66|2861.96|12625
1644685200000|2022-02-12 17:00:00|2937.33|2929.63|2946.95|2939.25|2949.37|2941.67|2928.47|2920.77|11486
1644688800000|2022-02-12 18:00:00|2946.96|2939.26|2977.26|2969.56|2983.82|2976.12|2945.76|2938.06|11060
1644692400000|2022-02-12 19:00:00|2977.22|2969.52|2958.23|2950.53|2981.71|2974.01|2952.95|2945.25|10734
1644696000000|2022-02-12 20:00:00|2958.24|2950.54|2973.74|2966.04|2989.5|2981.8|2952.85|2945.15|10987
1644699600000|2022-02-12 21:00:00|2973.75|2966.05|2882.18|2874.48|2973.82|2966.12|2873.05|2865.35|12048
1644703200000|2022-02-12 22:00:00|2882.16|2874.46|2920.8|2913.1|2924.39|2916.69|2879.33|2871.63|11094
1644706800000|2022-02-12 23:00:00|2920.79|2913.09|2923.31|2915.61|2927.67|2919.97|2902.33|2894.63|11254
1644710400000|2022-02-13 00:00:00|2923.3|2915.6|2939.85|2932.15|2951.79|2944.09|2903.01|2895.31|11312
1644714000000|2022-02-13 01:00:00|2939.58|2931.88|2923.11|2915.41|2945.6|2937.9|2921.51|2913.81|9931
1644717600000|2022-02-13 02:00:00|2923.13|2915.43|2930.83|2923.13|2933.11|2925.41|2913.74|2906.04|10288
1644721200000|2022-02-13 03:00:00|2930.8|2923.1|2923.42|2915.72|2934.55|2926.85|2919|2911.3|10421
1644724800000|2022-02-13 04:00:00|2923.26|2915.56|2921.98|2914.28|2933.37|2925.67|2910.18|2902.48|9900
1644728400000|2022-02-13 05:00:00|2921.99|2914.29|2919.95|2912.25|2924.19|2916.49|2905.27|2897.57|9579
1644732000000|2022-02-13 06:00:00|2920.07|2912.37|2929.31|2921.61|2932.17|2924.47|2908.96|2901.26|9891
1644735600000|2022-02-13 07:00:00|2929.32|2921.62|2927.94|2920.24|2930.49|2922.79|2917.96|2910.26|8598
1644739200000|2022-02-13 08:00:00|2927.9|2920.2|2933.69|2925.99|2934.84|2927.14|2917.23|2909.53|8862
1644742800000|2022-02-13 09:00:00|2933.83|2926.13|2921.97|2914.27|2934.15|2926.45|2921.05|2913.35|9279
1644746400000|2022-02-13 10:00:00|2921.95|2914.25|2937.07|2929.37|2940.86|2933.16|2913.49|2905.79|10156
1644750000000|2022-02-13 11:00:00|2936.88|2929.18|2936.49|2928.79|2949.18|2941.48|2932.8|2925.1|8373
1644753600000|2022-02-13 12:00:00|2936.5|2928.8|2940.46|2932.76|2953.65|2945.95|2930.7|2923|8419
1644757200000|2022-02-13 13:00:00|2940.45|2932.75|2946.7|2939|2953.94|2946.24|2934.7|2927|8870
1644760800000|2022-02-13 14:00:00|2946.68|2938.98|2938.33|2930.63|2958.68|2950.98|2915.69|2907.99|11085
1644764400000|2022-02-13 15:00:00|2938.34|2930.64|2924.09|2916.39|2946.37|2938.67|2923.96|2916.26|10507
1644768000000|2022-02-13 16:00:00|2924.04|2916.34|2894.27|2886.57|2926.2|2918.5|2882.78|2875.08|11882
1644771600000|2022-02-13 17:00:00|2894.29|2886.59|2893.49|2885.79|2899.68|2891.98|2872.22|2864.52|11031
1644775200000|2022-02-13 18:00:00|2893.56|2885.86|2854.71|2847.01|2907.22|2899.52|2843.02|2835.32|11393
1644778800000|2022-02-13 19:00:00|2854.75|2847.05|2861.77|2854.07|2872.36|2864.66|2842.57|2834.87|11959
1644782400000|2022-02-13 20:00:00|2861.76|2854.06|2907.31|2898.11|2907.31|2898.11|2853.45|2845.75|10621
1644786000000|2022-02-13 21:00:00|2907.55|2898.35|2879.99|2870.79|2912.91|2903.71|2879.35|2870.15|10005
1644789600000|2022-02-13 22:00:00|2880.02|2870.82|2908.29|2900.59|2914.35|2906.65|2879.12|2870.49|9194
1644793200000|2022-02-13 23:00:00|2908.27|2900.57|2875.87|2868.17|2911.28|2903.58|2871|2863.3|12309
1644796800000|2022-02-14 00:00:00|2875.89|2868.19|2874.68|2866.98|2898.26|2890.56|2861.99|2854.29|12406
1644800400000|2022-02-14 01:00:00|2874.65|2866.95|2844.74|2837.04|2881.69|2873.99|2836.31|2828.61|12626
1644804000000|2022-02-14 02:00:00|2844.71|2837.01|2848.97|2841.27|2867.42|2859.72|2840.96|2833.26|11769
1644807600000|2022-02-14 03:00:00|2849.02|2841.32|2871.03|2863.33|2875.34|2867.64|2840.57|2832.87|11718
1644811200000|2022-02-14 04:00:00|2871.02|2863.32|2871.66|2863.96|2873.43|2865.73|2863.88|2856.18|10650
1644814800000|2022-02-14 05:00:00|2871.63|2863.93|2852.87|2845.17|2876.64|2868.94|2851.01|2843.31|11248
1644818400000|2022-02-14 06:00:00|2852.88|2845.18|2876.5|2868.8|2880.39|2872.69|2849.33|2841.63|11157
1644822000000|2022-02-14 07:00:00|2876.48|2868.78|2887.13|2879.43|2887.83|2880.13|2869.45|2861.75|10794
1644825600000|2022-02-14 08:00:00|2887.62|2879.92|2862.67|2854.97|2893.63|2885.93|2861.11|2853.41|11832
1644829200000|2022-02-14 09:00:00|2862.64|2854.94|2862.8|2855.1|2871.11|2863.41|2856.31|2848.61|11523
1644832800000|2022-02-14 10:00:00|2862.78|2855.08|2877.58|2869.88|2881.09|2873.39|2850.91|2843.21|11261
1644836400000|2022-02-14 11:00:00|2877.42|2869.72|2879.2|2871.5|2883.27|2875.57|2870.48|2862.78|10172
1644840000000|2022-02-14 12:00:00|2879.25|2871.55|2932.82|2925.12|2934.9|2927.2|2862.89|2855.19|11960
1644843600000|2022-02-14 13:00:00|2932.97|2925.27|2942.32|2934.62|2948.84|2941.14|2927.74|2920.04|12075
1644847200000|2022-02-14 14:00:00|2942.67|2934.97|2943.38|2935.68|2969.74|2962.04|2940|2932.3|12590
1644850800000|2022-02-14 15:00:00|2943.52|2935.82|2941.76|2934.06|2952.09|2944.39|2921.91|2914.21|13094
1644854400000|2022-02-14 16:00:00|2941.73|2934.03|2954.93|2947.23|2968.91|2961.21|2938.58|2930.88|12133
1644858000000|2022-02-14 17:00:00|2954.94|2947.24|2949.98|2942.28|2968.18|2960.48|2942.91|2935.21|11522
1644861600000|2022-02-14 18:00:00|2950.04|2942.34|2912.2|2904.5|2958.09|2950.39|2908.54|2900.84|11994
1644865200000|2022-02-14 19:00:00|2912.26|2904.56|2885.04|2877.34|2915.61|2907.91|2862.78|2855.08|12221
1644868800000|2022-02-14 20:00:00|2885.06|2877.36|2900.68|2892.98|2909.59|2901.89|2871.9|2864.2|12894
1644872400000|2022-02-14 21:00:00|2900.58|2892.88|2918.47|2910.77|2926.97|2919.27|2893.55|2885.85|10062
1644876000000|2022-02-14 22:00:00|2918.64|2910.94|2946.04|2938.34|2949.26|2941.56|2918.64|2910.94|10192
1644879600000|2022-02-14 23:00:00|2946.09|2938.39|2934.76|2927.06|2953.71|2946.01|2933.91|2926.21|10979
1644883200000|2022-02-15 00:00:00|2934.59|2926.89|2924.92|2917.22|2944.84|2937.14|2916.96|2909.26|10885
1644886800000|2022-02-15 01:00:00|2924.9|2917.2|3026.11|3018.41|3026.57|3018.87|2919.25|2911.55|11833
1644890400000|2022-02-15 02:00:00|3026.1|3018.4|3034.39|3026.69|3041.92|3034.22|3020.75|3013.05|11576
1644894000000|2022-02-15 03:00:00|3034.18|3026.48|3030.57|3022.87|3037.69|3029.99|3027.81|3020.11|8639
1644897600000|2022-02-15 04:00:00|3030.45|3022.75|3019.39|3011.69|3040.02|3032.32|3016.29|3008.59|10824
1644901200000|2022-02-15 05:00:00|3019.3|3011.6|3019.58|3011.88|3023.38|3015.68|3012.47|3004.77|9030
1644904800000|2022-02-15 06:00:00|3019.69|3011.99|3036.98|3029.28|3041.42|3033.72|3018.54|3010.84|9141
1644908400000|2022-02-15 07:00:00|3036.97|3029.27|3055.54|3047.84|3065.04|3057.34|3031.74|3024.04|10222
1644912000000|2022-02-15 08:00:00|3055.44|3047.74|3083.9|3076.2|3092.22|3084.52|3046.92|3039.22|11827
1644915600000|2022-02-15 09:00:00|3083.92|3076.22|3103.76|3096.06|3103.86|3096.16|3077.74|3070.04|11627
1644919200000|2022-02-15 10:00:00|3103.83|3096.13|3112.96|3105.26|3121.97|3114.27|3091.02|3083.32|11532
1644922800000|2022-02-15 11:00:00|3112.95|3105.25|3100.71|3093.01|3118.19|3110.49|3096.06|3088.36|11380
1644926400000|2022-02-15 12:00:00|3100.69|3092.99|3115.19|3107.49|3118.19|3110.49|3094.22|3086.52|11252
1644930000000|2022-02-15 13:00:00|3115.2|3107.5|3115.77|3108.07|3126.11|3118.41|3100.32|3092.62|11508
1644933600000|2022-02-15 14:00:00|3115.71|3108.01|3124.39|3116.69|3153.06|3145.36|3114.7|3107|12686
1644937200000|2022-02-15 15:00:00|3124.49|3116.79|3128.83|3121.13|3134.92|3127.22|3109.4|3101.7|12129
1644940800000|2022-02-15 16:00:00|3128.82|3121.12|3118.94|3111.24|3145.95|3138.25|3110.65|3102.95|11875
1644944400000|2022-02-15 17:00:00|3118.97|3111.27|3102.43|3094.73|3127.81|3120.11|3093.36|3085.66|11373
1644948000000|2022-02-15 18:00:00|3102.42|3094.72|3123.4|3115.7|3127.24|3119.54|3097.5|3089.8|11167
1644951600000|2022-02-15 19:00:00|3123.41|3115.71|3113.85|3106.15|3127.59|3119.89|3108.56|3100.86|10429
1644955200000|2022-02-15 20:00:00|3113.84|3106.14|3118.1|3110.4|3123.16|3115.46|3109.97|3102.27|10785
1644958800000|2022-02-15 21:00:00|3118.42|3110.72|3102.03|3094.33|3120.61|3112.91|3097.82|3090.12|9858
1644962400000|2022-02-15 22:00:00|3102.02|3094.32|3131.92|3124.22|3152.64|3144.94|3102|3094.3|9039
1644966000000|2022-02-15 23:00:00|3131.94|3124.24|3189.39|3181.69|3201.76|3194.06|3129.44|3121.74|11985
1644969600000|2022-02-16 00:00:00|3189.43|3181.73|3166.51|3158.81|3190.01|3182.31|3159.68|3151.98|11381
1644973200000|2022-02-16 01:00:00|3166.45|3158.75|3144.27|3136.57|3166.66|3158.96|3138.6|3130.9|11666
1644976800000|2022-02-16 02:00:00|3144.28|3136.58|3160.69|3152.99|3161.88|3154.18|3141.74|3134.04|9520
1644980400000|2022-02-16 03:00:00|3160.64|3152.94|3147.08|3139.38|3180.38|3172.68|3144.3|3136.6|8762
1644984000000|2022-02-16 04:00:00|3147.16|3139.46|3128.75|3121.05|3147.23|3139.53|3109.91|3102.21|10423
1644987600000|2022-02-16 05:00:00|3128.63|3120.93|3134.1|3126.4|3141.11|3133.41|3125.57|3117.87|8094
1644991200000|2022-02-16 06:00:00|3134.5|3126.8|3140.37|3132.67|3152.62|3144.92|3131.14|3123.44|9895
1644994800000|2022-02-16 07:00:00|3140.4|3132.7|3155.45|3147.75|3157.46|3149.76|3132.35|3124.65|9331
1644998400000|2022-02-16 08:00:00|3155.5|3147.8|3144.09|3136.39|3167.36|3159.66|3143.13|3135.43|10366
1645002000000|2022-02-16 09:00:00|3144.16|3136.46|3133.68|3125.98|3157.91|3150.21|3133.05|3125.35|8330
1645005600000|2022-02-16 10:00:00|3133.69|3125.99|3136.13|3128.43|3141.06|3133.36|3118.64|3110.94|10793
1645009200000|2022-02-16 11:00:00|3136.11|3128.41|3141.73|3134.03|3146.63|3138.93|3133.69|3125.99|9570
1645012800000|2022-02-16 12:00:00|3141.43|3133.73|3123.69|3115.99|3148.44|3140.74|3116.53|3108.83|10985
1645016400000|2022-02-16 13:00:00|3123.76|3116.06|3077.23|3069.53|3127.78|3120.08|3069.85|3062.15|12143
1645020000000|2022-02-16 14:00:00|3077.24|3069.54|3067.63|3059.93|3086.56|3078.86|3057.85|3050.15|12714
1645023600000|2022-02-16 15:00:00|3067.57|3059.87|3072.15|3064.45|3081.58|3073.88|3063.05|3055.35|12037
1645027200000|2022-02-16 16:00:00|3072.2|3064.5|3086.38|3078.68|3092.85|3085.15|3050.19|3042.49|11333
1645030800000|2022-02-16 17:00:00|3086.4|3078.7|3076.4|3068.7|3090.59|3082.89|3073.54|3065.84|10716
1645034400000|2022-02-16 18:00:00|3076.23|3068.53|3099.55|3091.85|3104.93|3097.23|3070.99|3063.29|11016
1645038000000|2022-02-16 19:00:00|3099.56|3091.86|3175.23|3167.53|3192.63|3184.93|3090.73|3083.03|11781
1645041600000|2022-02-16 20:00:00|3175.05|3167.35|3153.72|3146.02|3184.65|3176.95|3152.33|3144.63|12047
1645045200000|2022-02-16 21:00:00|3153.73|3146.03|3144.87|3137.17|3165.16|3157.46|3131.84|3124.14|10025
1645048800000|2022-02-16 22:00:00|3144.96|3137.26|3141.96|3134.26|3156.63|3148.93|3130.67|3122.97|9610
1645052400000|2022-02-16 23:00:00|3141.97|3134.27|3127.38|3119.68|3162.07|3154.37|3123.98|3116.28|9794
1645056000000|2022-02-17 00:00:00|3127.88|3120.18|3156.92|3149.22|3159.8|3152.1|3127.31|3119.61|11706
1645059600000|2022-02-17 01:00:00|3156.82|3149.12|3148.55|3140.85|3165.75|3158.05|3141.81|3134.11|10128
1645063200000|2022-02-17 02:00:00|3148.54|3140.84|3138.56|3130.86|3157|3149.3|3124.93|3117.23|9725
1645066800000|2022-02-17 03:00:00|3138.31|3130.61|3089.18|3081.48|3139.36|3131.66|3088.74|3081.04|10999
1645070400000|2022-02-17 04:00:00|3089.29|3081.59|3069.86|3062.16|3089.29|3081.59|3057.63|3049.93|10603
1645074000000|2022-02-17 05:00:00|3069.84|3062.14|3074.11|3066.41|3080.54|3072.84|3058.74|3051.04|10308
1645077600000|2022-02-17 06:00:00|3074.12|3066.42|3105.08|3097.38|3110.61|3102.91|3069.28|3061.58|9990
1645081200000|2022-02-17 07:00:00|3105.06|3097.36|3114.48|3106.78|3116.58|3108.88|3085.58|3077.88|9753
1645084800000|2022-02-17 08:00:00|3114.65|3106.95|3070.76|3063.06|3140.97|3133.27|3042.46|3034.76|12232
1645088400000|2022-02-17 09:00:00|3070.65|3062.95|3065.75|3058.05|3077.35|3069.65|3040.7|3033|11607
1645092000000|2022-02-17 10:00:00|3065.76|3058.06|3054.99|3047.29|3082.48|3074.78|3044.81|3037.11|10907
1645095600000|2022-02-17 11:00:00|3055.08|3047.38|3071.44|3063.74|3073.41|3065.71|3048.76|3041.06|10898
1645099200000|2022-02-17 12:00:00|3071.41|3063.71|3069.83|3062.13|3092.09|3084.39|3062.97|3055.27|11046
1645102800000|2022-02-17 13:00:00|3069.85|3062.15|2998.34|2990.64|3077.67|3069.97|2992.02|2984.32|12574
1645106400000|2022-02-17 14:00:00|2998.35|2990.65|2979.03|2971.33|3021.12|3013.42|2967.49|2959.79|12430
1645110000000|2022-02-17 15:00:00|2979.05|2971.35|2994.91|2987.21|3000.13|2992.43|2972.86|2965.16|12824
1645113600000|2022-02-17 16:00:00|2994.84|2987.14|2986.3|2978.6|3011.22|3003.52|2971.59|2963.89|12802
1645117200000|2022-02-17 17:00:00|2986.33|2978.63|2955.93|2948.23|2988.09|2980.39|2942.55|2934.85|12033
1645120800000|2022-02-17 18:00:00|2955.83|2948.13|2927.2|2919.5|2960.97|2953.27|2889.54|2881.84|13205
1645124400000|2022-02-17 19:00:00|2927.06|2919.36|2915.77|2908.07|2927.94|2920.24|2898.1|2890.4|12642
1645128000000|2022-02-17 20:00:00|2915.73|2908.03|2906.14|2898.44|2920.62|2912.92|2888.14|2880.44|13102
1645131600000|2022-02-17 21:00:00|2905.94|2898.24|2899.61|2891.91|2912.88|2905.18|2857.87|2850.17|13039
1645135200000|2022-02-17 22:00:00|2899.59|2891.89|2904.14|2896.44|2907.92|2900.22|2876.93|2869.23|10856
1645138800000|2022-02-17 23:00:00|2904.28|2896.58|2896.4|2888.7|2905.84|2898.14|2878.64|2870.94|12360
1645142400000|2022-02-18 00:00:00|2896.77|2889.07|2895.16|2887.46|2901.33|2893.63|2868.68|2860.98|12400
1645146000000|2022-02-18 01:00:00|2895.29|2887.59|2914.13|2906.43|2925.24|2917.54|2874.41|2866.71|12378
1645149600000|2022-02-18 02:00:00|2914.21|2906.51|2910.34|2902.64|2925.23|2917.53|2901.56|2893.86|10911
1645153200000|2022-02-18 03:00:00|2910.33|2902.63|2913.07|2905.37|2919.03|2911.33|2902.99|2895.29|9385
1645156800000|2022-02-18 04:00:00|2913.13|2905.43|2882.92|2875.22|2916.95|2909.25|2881.46|2873.76|10114
1645160400000|2022-02-18 05:00:00|2882.91|2875.21|2905.04|2897.34|2907.09|2899.39|2882.04|2874.34|9933
1645164000000|2022-02-18 06:00:00|2904.92|2897.22|2912.93|2905.23|2918.74|2911.04|2900.61|2892.91|10112
1645167600000|2022-02-18 07:00:00|2912.97|2905.27|2910.85|2903.15|2922.5|2914.8|2901.83|2894.13|9704
1645171200000|2022-02-18 08:00:00|2910.88|2903.18|2945.52|2937.82|2949.12|2941.42|2909.52|2901.82|11015
1645174800000|2022-02-18 09:00:00|2945.51|2937.81|2935.95|2928.25|2947.49|2939.79|2931.16|2923.46|9607
1645178400000|2022-02-18 10:00:00|2935.94|2928.24|2923.66|2915.96|2936.31|2928.61|2913.28|2905.58|9730
1645182000000|2022-02-18 11:00:00|2923.61|2915.91|2883.36|2875.66|2924.96|2917.26|2878.91|2871.21|11706
1645185600000|2022-02-18 12:00:00|2883.67|2875.97|2907.95|2900.25|2913.01|2905.31|2874.99|2867.29|11526
1645189200000|2022-02-18 13:00:00|2907.84|2900.14|2903.16|2895.46|2911.06|2903.36|2881.47|2873.77|11697
1645192800000|2022-02-18 14:00:00|2903.23|2895.53|2856.87|2849.17|2912.29|2904.59|2804.14|2796.44|12771
1645196400000|2022-02-18 15:00:00|2856.04|2848.34|2805|2797.3|2873.03|2865.33|2793.54|2785.84|13587
1645200000000|2022-02-18 16:00:00|2804.47|2796.77|2790.27|2782.57|2830.73|2823.03|2770.82|2763.12|13326
1645203600000|2022-02-18 17:00:00|2790.24|2782.54|2788.71|2781.01|2817.35|2809.65|2778.17|2770.47|13069
1645207200000|2022-02-18 18:00:00|2788.72|2781.02|2800.24|2792.54|2802.73|2795.03|2757.8|2750.1|12666
1645210800000|2022-02-18 19:00:00|2800.17|2792.47|2802.73|2795.03|2816.85|2809.15|2787.67|2779.97|12056
1645214400000|2022-02-18 20:00:00|2802.83|2795.13|2792.69|2784.99|2812.91|2805.21|2776.86|2769.16|12527
1645218000000|2022-02-18 21:00:00|2793.05|2785.35|2787.48|2779.78|2811.79|2804.09|2786.73|2779.03|10771
1645257600000|2022-02-19 08:00:00|2817.17|2809.47|2786.88|2779.18|2824.56|2816.86|2785.06|2777.36|9378
1645261200000|2022-02-19 09:00:00|2786.82|2779.12|2787.43|2779.73|2797.36|2789.66|2779.88|2772.18|9675
1645264800000|2022-02-19 10:00:00|2787.58|2779.88|2783.68|2775.98|2793.74|2786.04|2767.14|2759.44|9822
1645268400000|2022-02-19 11:00:00|2783.66|2775.96|2727.21|2719.51|2787.77|2780.07|2713.22|2705.52|11069
1645272000000|2022-02-19 12:00:00|2727.28|2719.58|2716.52|2708.82|2737.49|2729.79|2706.91|2699.21|11339
1645275600000|2022-02-19 13:00:00|2716.54|2708.84|2747.67|2739.97|2752.51|2744.81|2701.34|2693.64|11783
1645279200000|2022-02-19 14:00:00|2747.69|2739.99|2732.61|2724.91|2749.14|2741.44|2726.78|2719.08|10577
1645282800000|2022-02-19 15:00:00|2732.65|2724.95|2750.65|2742.95|2756.2|2748.5|2724.98|2717.28|10132
1645286400000|2022-02-19 16:00:00|2750.62|2742.92|2754.29|2746.59|2800.1|2792.4|2746.46|2738.76|11605
1645290000000|2022-02-19 17:00:00|2754.3|2746.6|2766.86|2759.16|2768.79|2761.09|2746.34|2738.64|10649
1645293600000|2022-02-19 18:00:00|2766.74|2759.04|2755.64|2747.94|2767.51|2759.81|2750.91|2743.21|8850
1645297200000|2022-02-19 19:00:00|2755.66|2747.96|2748.87|2741.17|2757.39|2749.69|2744.6|2736.9|9082
1645300800000|2022-02-19 20:00:00|2748.86|2741.16|2762.91|2755.21|2765.27|2757.57|2744.62|2736.92|8556
1645304400000|2022-02-19 21:00:00|2762.92|2755.22|2745.34|2737.64|2764.38|2756.68|2740.72|2733.02|8652
1645308000000|2022-02-19 22:00:00|2745.36|2737.66|2748.12|2740.42|2752.74|2745.04|2732.79|2725.09|7805
1645311600000|2022-02-19 23:00:00|2748.13|2740.43|2768.63|2760.93|2772.09|2764.39|2742.91|2735.21|9449
1645315200000|2022-02-20 00:00:00|2768.6|2760.9|2736.06|2728.36|2769.15|2761.45|2733.14|2725.44|9250
1645318800000|2022-02-20 01:00:00|2736.01|2728.31|2744.1|2736.4|2749.12|2741.42|2711.94|2704.24|9230
1645322400000|2022-02-20 02:00:00|2744.11|2736.41|2717.28|2709.58|2746.75|2739.05|2715.66|2707.96|8817
1645326000000|2022-02-20 03:00:00|2717.29|2709.59|2718.06|2710.36|2726.86|2719.16|2703.59|2695.89|10063
1645329600000|2022-02-20 04:00:00|2718.07|2710.37|2690.63|2682.93|2722.96|2715.26|2685.92|2678.22|10725
1645333200000|2022-02-20 05:00:00|2690.64|2682.94|2662.05|2654.35|2700.17|2692.47|2660.82|2653.12|10937
1645336800000|2022-02-20 06:00:00|2662.01|2654.31|2641.44|2633.74|2671.05|2663.35|2626.58|2618.88|11990
1645340400000|2022-02-20 07:00:00|2641.48|2633.78|2659.32|2651.62|2661.84|2654.14|2636.48|2628.78|11278
1645344000000|2022-02-20 08:00:00|2659.33|2651.63|2610.59|2602.89|2659.57|2651.87|2607.92|2600.22|11706
1645347600000|2022-02-20 09:00:00|2610.75|2603.05|2627.24|2619.54|2637.49|2629.79|2604.89|2597.19|11242
1645351200000|2022-02-20 10:00:00|2627.27|2619.57|2618.89|2611.19|2646.46|2638.76|2617.49|2609.79|10375
1645354800000|2022-02-20 11:00:00|2618.9|2611.2|2648.01|2640.31|2651.67|2643.97|2615.44|2607.74|10273
1645358400000|2022-02-20 12:00:00|2647.99|2640.29|2646.25|2638.55|2668.24|2660.54|2640.47|2632.77|5229
1645362000000|2022-02-20 13:00:00|2629.61|2621.91|2634.41|2626.71|2645.1|2637.4|2624.84|2617.14|10106
1645365600000|2022-02-20 14:00:00|2634.42|2626.72|2630.71|2623.01|2641.18|2633.48|2606.87|2599.17|12033
1645369200000|2022-02-20 15:00:00|2630.7|2623|2657.7|2650|2667.01|2659.31|2628.94|2621.24|11124
1645372800000|2022-02-20 16:00:00|2657.9|2650.2|2650.33|2642.63|2680.41|2672.71|2638.3|2630.6|11668
1645376400000|2022-02-20 17:00:00|2650.18|2642.48|2650.98|2643.28|2665.04|2657.34|2643.63|2635.93|10256
1645380000000|2022-02-20 18:00:00|2650.99|2643.29|2667.91|2660.21|2673.59|2665.89|2644.98|2637.28|10109
1645383600000|2022-02-20 19:00:00|2667.86|2660.16|2654.5|2646.8|2667.86|2660.16|2649.75|2642.05|8868
1645387200000|2022-02-20 20:00:00|2654.46|2646.76|2630.81|2621.61|2654.88|2647.18|2628.32|2619.12|9607
1645390800000|2022-02-20 21:00:00|2630.75|2621.55|2603.8|2594.6|2639.17|2629.97|2581.27|2572.07|10951
1645394400000|2022-02-20 22:00:00|2603.81|2594.61|2657.87|2650.17|2660.33|2652.63|2603.68|2594.48|10364
1645398000000|2022-02-20 23:00:00|2657.56|2649.86|2626.23|2618.53|2669.41|2661.71|2623.68|2615.98|12501
1645401600000|2022-02-21 00:00:00|2626.21|2618.51|2672.8|2665.1|2674.29|2666.59|2610.51|2602.81|12101
1645405200000|2022-02-21 01:00:00|2672.64|2664.94|2718.57|2710.87|2737.07|2729.37|2662.49|2654.79|12704
1645408800000|2022-02-21 02:00:00|2718.52|2710.82|2727.93|2720.23|2737.45|2729.75|2717.24|2709.54|11716
1645412400000|2022-02-21 03:00:00|2728|2720.3|2716.69|2708.99|2744.99|2737.29|2709.8|2702.1|10849
1645416000000|2022-02-21 04:00:00|2716.75|2709.05|2749.81|2742.11|2754.3|2746.6|2716.22|2708.52|10400
1645419600000|2022-02-21 05:00:00|2749.82|2742.12|2742.91|2735.21|2761|2753.3|2739.24|2731.54|10969
1645423200000|2022-02-21 06:00:00|2743.03|2735.33|2747.86|2740.16|2748.87|2741.17|2733.96|2726.26|9801
1645426800000|2022-02-21 07:00:00|2748.08|2740.38|2752.86|2745.16|2760.81|2753.11|2738.46|2730.76|10793
1645430400000|2022-02-21 08:00:00|2752.78|2745.08|2726.61|2718.91|2763.32|2755.62|2722.66|2714.96|11221
1645434000000|2022-02-21 09:00:00|2726.64|2718.94|2718.09|2710.39|2737.48|2729.78|2712.13|2704.43|10560
1645437600000|2022-02-21 10:00:00|2718.12|2710.42|2685.41|2677.71|2725.49|2717.79|2672.82|2665.12|12245
1645441200000|2022-02-21 11:00:00|2685.32|2677.62|2633.26|2625.56|2695.49|2687.79|2611.5|2603.8|12253
1645444800000|2022-02-21 12:00:00|2632.36|2624.66|2614.72|2607.02|2639.86|2632.16|2598.2|2590.5|13139
1645448400000|2022-02-21 13:00:00|2614.63|2606.93|2612.14|2604.44|2628.42|2620.72|2586.82|2579.12|12779
1645452000000|2022-02-21 14:00:00|2612.3|2604.6|2709.57|2701.87|2730.99|2723.29|2601.59|2593.89|12992
1645455600000|2022-02-21 15:00:00|2709.21|2701.51|2728.52|2720.82|2755.46|2747.76|2706.5|2698.8|12501
1645459200000|2022-02-21 16:00:00|2728.53|2720.83|2716.41|2708.71|2749.51|2741.81|2711.16|2703.46|12409
1645462800000|2022-02-21 17:00:00|2716.34|2708.64|2700.02|2692.32|2737.52|2729.82|2696.72|2689.02|12039
1645466400000|2022-02-21 18:00:00|2699.97|2692.27|2645.05|2637.35|2708.96|2701.26|2612.17|2604.47|13311
1645470000000|2022-02-21 19:00:00|2645.11|2637.41|2658.75|2651.05|2664.92|2657.22|2623.19|2615.49|12971
1645473600000|2022-02-21 20:00:00|2658.64|2650.94|2656.26|2648.56|2670.27|2662.57|2635.39|2627.69|11059
1645477200000|2022-02-21 21:00:00|2656.24|2648.54|2586.89|2579.19|2680.33|2672.63|2583.71|2576.01|11777
1645480800000|2022-02-21 22:00:00|2586.98|2579.28|2623.47|2615.77|2641.13|2633.43|2573.66|2565.96|12708
1645484400000|2022-02-21 23:00:00|2623.58|2615.88|2573.05|2565.35|2634.18|2626.48|2565.1|2557.4|13594
1645488000000|2022-02-22 00:00:00|2572.88|2565.18|2601.51|2593.81|2612.13|2604.43|2557.96|2550.26|13230
1645491600000|2022-02-22 01:00:00|2601.5|2593.8|2606.11|2598.41|2625.25|2617.55|2572.55|2564.85|11929
1645495200000|2022-02-22 02:00:00|2606.06|2598.36|2582.07|2574.37|2606.12|2598.42|2570.29|2562.59|12392
1645498800000|2022-02-22 03:00:00|2581.97|2574.27|2523.54|2515.84|2583.53|2575.83|2512.76|2505.06|12555
1645502400000|2022-02-22 04:00:00|2523.72|2516.02|2515.29|2507.59|2545.25|2537.55|2514.82|2507.12|11491
1645506000000|2022-02-22 05:00:00|2515.42|2507.72|2507.9|2500.2|2551.96|2544.26|2506.09|2498.39|11574
1645509600000|2022-02-22 06:00:00|2508.16|2500.46|2533.92|2526.22|2537.65|2529.95|2506.13|2498.43|12112
1645513200000|2022-02-22 07:00:00|2534.13|2526.43|2520.23|2512.53|2540.55|2532.85|2512.24|2504.54|12164
1645516800000|2022-02-22 08:00:00|2520.19|2512.49|2554.96|2547.26|2559.8|2552.1|2519.59|2511.89|11853
1645520400000|2022-02-22 09:00:00|2555.12|2547.42|2549.73|2542.03|2561.71|2554.01|2541.13|2533.43|11581
1645524000000|2022-02-22 10:00:00|2549.74|2542.04|2600.79|2593.09|2609.54|2601.84|2544.39|2536.69|12569
1645527600000|2022-02-22 11:00:00|2600.78|2593.08|2594.48|2586.78|2609.88|2602.18|2583.33|2575.63|12083
1645531200000|2022-02-22 12:00:00|2594.45|2586.75|2609.08|2601.38|2629.09|2621.39|2572.93|2565.23|12274
1645534800000|2022-02-22 13:00:00|2608.94|2601.24|2618.12|2610.42|2628.78|2621.08|2581.9|2574.2|12054
1645538400000|2022-02-22 14:00:00|2617.71|2610.01|2649.69|2641.99|2662.12|2654.42|2575.05|2567.35|13212
1645542000000|2022-02-22 15:00:00|2649.64|2641.94|2629.54|2621.84|2670.96|2663.26|2623.72|2616.02|13405
1645545600000|2022-02-22 16:00:00|2628.98|2621.28|2608.07|2600.37|2639.92|2632.22|2592.62|2584.92|13002
1645549200000|2022-02-22 17:00:00|2607.58|2599.88|2599.43|2591.73|2617.95|2610.25|2587.7|2580|12448
1645552800000|2022-02-22 18:00:00|2599.47|2591.77|2597.15|2589.45|2619.03|2611.33|2589.95|2582.25|12190
1645556400000|2022-02-22 19:00:00|2597.07|2589.37|2637.83|2630.13|2644.77|2637.07|2586.34|2578.64|13142
1645560000000|2022-02-22 20:00:00|2637.82|2630.12|2607.22|2599.52|2649.82|2642.12|2596.02|2588.32|13236
1645563600000|2022-02-22 21:00:00|2607.08|2599.38|2611.42|2603.72|2627.7|2620|2606.81|2599.11|10866
1645567200000|2022-02-22 22:00:00|2611.46|2603.76|2609.4|2601.7|2617.81|2610.11|2597.06|2589.36|9617
1645570800000|2022-02-22 23:00:00|2609.52|2601.82|2641.63|2633.93|2660.64|2652.94|2607.95|2600.25|12099
1645574400000|2022-02-23 00:00:00|2641.82|2634.12|2631.66|2623.96|2659.7|2652|2626.08|2618.38|11879
1645578000000|2022-02-23 01:00:00|2631.75|2624.05|2627.7|2620|2632.62|2624.92|2615.4|2607.7|11239
1645581600000|2022-02-23 02:00:00|2627.71|2620.01|2620.1|2612.4|2658.89|2651.19|2603.6|2595.9|12204
1645585200000|2022-02-23 03:00:00|2620.12|2612.42|2629.74|2622.04|2630.85|2623.15|2613.4|2605.7|9971
1645588800000|2022-02-23 04:00:00|2629.51|2621.81|2656.44|2648.74|2664.6|2656.9|2625.74|2618.04|10683
1645592400000|2022-02-23 05:00:00|2656.47|2648.77|2662.83|2655.13|2670.21|2662.51|2649.16|2641.46|10959
1645596000000|2022-02-23 06:00:00|2663.14|2655.44|2664.66|2656.96|2680.25|2672.55|2661.09|2653.39|10523
1645599600000|2022-02-23 07:00:00|2664.73|2657.03|2701.25|2693.55|2703.13|2695.43|2662.42|2654.72|10931
1645603200000|2022-02-23 08:00:00|2701.33|2693.63|2707.7|2700|2726.98|2719.28|2687.47|2679.77|12129
1645606800000|2022-02-23 09:00:00|2707.88|2700.18|2719.89|2712.19|2728.54|2720.84|2703.9|2696.2|10995
1645610400000|2022-02-23 10:00:00|2719.93|2712.23|2723.27|2715.57|2729.86|2722.16|2705.82|2698.12|10841
1645614000000|2022-02-23 11:00:00|2723.28|2715.58|2725.15|2717.45|2743.45|2735.75|2712.13|2704.43|11687
1645617600000|2022-02-23 12:00:00|2725.25|2717.55|2746.61|2738.91|2755.56|2747.86|2722.93|2715.23|11246
1645621200000|2022-02-23 13:00:00|2746.68|2738.98|2737.56|2729.86|2759|2751.3|2732.99|2725.29|11673
1645624800000|2022-02-23 14:00:00|2737.6|2729.9|2711.77|2704.07|2743.26|2735.56|2708.31|2700.61|12627
1645628400000|2022-02-23 15:00:00|2712.41|2704.71|2693.34|2685.64|2713.52|2705.82|2689.21|2681.51|13043
1645632000000|2022-02-23 16:00:00|2693.56|2685.86|2716.39|2708.69|2720.4|2712.7|2682.18|2674.48|12363
1645635600000|2022-02-23 17:00:00|2716.43|2708.73|2671.49|2663.79|2735.53|2727.83|2669.31|2661.61|11972
1645639200000|2022-02-23 18:00:00|2671.63|2663.93|2655.06|2647.36|2673.64|2665.94|2642.99|2635.29|12359
1645642800000|2022-02-23 19:00:00|2654.97|2647.27|2638.27|2630.57|2668.26|2660.56|2624.52|2616.82|12231
1645646400000|2022-02-23 20:00:00|2638.17|2630.47|2627.45|2619.75|2645.95|2638.25|2614.78|2607.08|13040
1645650000000|2022-02-23 21:00:00|2627.6|2619.9|2623.4|2615.7|2639.87|2632.17|2613.57|2605.87|11177
1645653600000|2022-02-23 22:00:00|2623.42|2615.72|2641.98|2634.28|2643.25|2635.55|2602.42|2594.72|10604
1645657200000|2022-02-23 23:00:00|2642.22|2634.52|2584.42|2576.72|2642.22|2634.52|2581.72|2574.02|12619
1645660800000|2022-02-24 00:00:00|2584.51|2576.81|2565.79|2558.09|2598.15|2590.45|2565.06|2557.36|12962
1645664400000|2022-02-24 01:00:00|2565.83|2558.13|2576.15|2568.45|2580.58|2572.88|2552.31|2544.61|12243
1645668000000|2022-02-24 02:00:00|2576.3|2568.6|2501.19|2493.49|2580.91|2573.21|2496.72|2489.02|11941
1645671600000|2022-02-24 03:00:00|2501.17|2493.47|2402.52|2394.82|2502.45|2494.75|2396.13|2388.43|13830
1645675200000|2022-02-24 04:00:00|2402.49|2394.79|2406.98|2399.28|2414.55|2406.85|2362.06|2354.36|13537
1645678800000|2022-02-24 05:00:00|2407.02|2399.32|2337.57|2329.87|2410.99|2403.29|2307.14|2299.44|13316
1645682400000|2022-02-24 06:00:00|2337.88|2330.18|2345.54|2337.84|2359.68|2351.98|2333.58|2325.88|12880
1645686000000|2022-02-24 07:00:00|2345.56|2337.86|2375.66|2367.96|2395.96|2388.26|2306.28|2298.58|13166
1645689600000|2022-02-24 08:00:00|2375.59|2367.89|2386.77|2379.07|2424.53|2416.83|2365.42|2357.72|12456
1645693200000|2022-02-24 09:00:00|2386.7|2379|2374.96|2367.26|2415.53|2407.83|2369.94|2362.24|12582
1645696800000|2022-02-24 10:00:00|2374.95|2367.25|2367.11|2359.41|2385.04|2377.34|2337.38|2329.68|12816
1645700400000|2022-02-24 11:00:00|2367.16|2359.46|2399.74|2392.04|2400.83|2393.13|2339.86|2332.16|12771
1645704000000|2022-02-24 12:00:00|2399.7|2392|2373|2365.3|2399.76|2392.06|2363.11|2355.41|12649
1645707600000|2022-02-24 13:00:00|2372.95|2365.25|2396.68|2388.98|2416.02|2408.32|2355.03|2347.33|12751
1645711200000|2022-02-24 14:00:00|2396.8|2389.1|2443.02|2435.32|2449.19|2441.49|2380.81|2373.11|12133
1645714800000|2022-02-24 15:00:00|2442.97|2435.27|2461.37|2453.67|2481.32|2473.62|2421.77|2414.07|13702
1645718400000|2022-02-24 16:00:00|2461.53|2453.83|2481.03|2473.33|2496.46|2488.76|2456.28|2448.58|13364
1645722000000|2022-02-24 17:00:00|2481.06|2473.36|2441.46|2433.76|2482.57|2474.87|2435.35|2427.65|12909
1645725600000|2022-02-24 18:00:00|2441.37|2433.67|2531.6|2523.9|2559.86|2552.16|2439.13|2431.43|13065
1645729200000|2022-02-24 19:00:00|2531.56|2523.86|2601.53|2593.83|2603.67|2595.97|2520.07|2512.37|13570
1645732800000|2022-02-24 20:00:00|2601.65|2593.95|2654.28|2646.58|2739.11|2731.41|2600.9|2593.2|13815
1645736400000|2022-02-24 21:00:00|2654.62|2646.92|2640.33|2632.63|2659.69|2651.99|2622.85|2615.15|12370
1645740000000|2022-02-24 22:00:00|2640.36|2632.66|2569.46|2561.76|2648.17|2640.47|2550.21|2542.51|11245
1645743600000|2022-02-24 23:00:00|2569.47|2561.77|2602.15|2594.45|2608.3|2600.6|2569.44|2561.74|11678
1645747200000|2022-02-25 00:00:00|2602.14|2594.44|2589.16|2581.46|2635.45|2627.75|2588.26|2580.56|12450
1645750800000|2022-02-25 01:00:00|2589.07|2581.37|2634.73|2627.03|2652.13|2644.43|2587.96|2580.26|12572
1645754400000|2022-02-25 02:00:00|2634.7|2627|2644.71|2637.01|2654.71|2647.01|2629.62|2621.92|11979
1645758000000|2022-02-25 03:00:00|2644.38|2636.68|2642.03|2634.33|2645.6|2637.9|2610.88|2603.18|12354
1645761600000|2022-02-25 04:00:00|2641.83|2634.13|2622.1|2614.4|2644|2636.3|2617.57|2609.87|11849
1645765200000|2022-02-25 05:00:00|2622.09|2614.39|2611.06|2603.36|2629|2621.3|2591.03|2583.33|12030
1645768800000|2022-02-25 06:00:00|2611.07|2603.37|2638.05|2630.35|2641.88|2634.18|2601.34|2593.64|11519
1645772400000|2022-02-25 07:00:00|2638.13|2630.43|2618.16|2610.46|2650.26|2642.56|2613|2605.3|11611
1645776000000|2022-02-25 08:00:00|2618.21|2610.51|2613.3|2605.6|2622.48|2614.78|2596.28|2588.58|12617
1645779600000|2022-02-25 09:00:00|2612.77|2605.07|2622.16|2614.46|2628.43|2620.73|2577.09|2569.39|12456
1645783200000|2022-02-25 10:00:00|2622.06|2614.36|2622.4|2614.7|2631.15|2623.45|2611.76|2604.06|12094
1645786800000|2022-02-25 11:00:00|2622.43|2614.73|2638.89|2631.19|2645.2|2637.5|2603.9|2596.2|12410
1645790400000|2022-02-25 12:00:00|2639.58|2631.88|2713.73|2706.03|2717.85|2710.15|2638.48|2630.78|12927
1645794000000|2022-02-25 13:00:00|2713.75|2706.05|2715.97|2708.27|2738.44|2730.74|2707.57|2699.87|12952
1645797600000|2022-02-25 14:00:00|2716.74|2709.04|2686.39|2678.69|2720.51|2712.81|2684.21|2676.51|12741
1645801200000|2022-02-25 15:00:00|2686.6|2678.9|2739.22|2731.52|2748.25|2740.55|2662.22|2654.52|13354
1645804800000|2022-02-25 16:00:00|2739.25|2731.55|2731.04|2723.34|2750.95|2743.25|2707.46|2699.76|12853
1645808400000|2022-02-25 17:00:00|2730.89|2723.19|2697.82|2690.12|2736.98|2729.28|2689.45|2681.75|12685
1645812000000|2022-02-25 18:00:00|2697.74|2690.04|2679.99|2672.29|2705.05|2697.35|2672.1|2664.4|12779
1645815600000|2022-02-25 19:00:00|2679.92|2672.22|2683.24|2675.54|2708.42|2700.72|2671.41|2663.71|12554
1645819200000|2022-02-25 20:00:00|2683.22|2675.52|2718.67|2710.97|2724.31|2716.61|2674.06|2666.36|12649
1645822800000|2022-02-25 21:00:00|2718.37|2710.67|2712.78|2705.08|2734.38|2726.68|2708.19|2700.49|10591
1645862400000|2022-02-26 08:00:00|2797.88|2790.18|2760.07|2752.37|2820.92|2813.22|2749.95|2742.25|11621
1645866000000|2022-02-26 09:00:00|2760.16|2752.46|2753.75|2746.05|2767.6|2759.9|2734.76|2727.06|11044
1645869600000|2022-02-26 10:00:00|2753.67|2745.97|2774.15|2766.45|2780.46|2772.76|2749.53|2741.83|10105
1645873200000|2022-02-26 11:00:00|2774.18|2766.48|2768.38|2760.68|2783.64|2775.94|2744.63|2736.93|8789
1645876800000|2022-02-26 12:00:00|2756.95|2749.25|2767.64|2759.94|2770.57|2762.87|2748.1|2740.4|11006
1645880400000|2022-02-26 13:00:00|2767.67|2759.97|2776.94|2769.24|2790.69|2782.99|2764.8|2757.1|11341
1645884000000|2022-02-26 14:00:00|2776.92|2769.22|2788.62|2780.92|2799.35|2791.65|2764.32|2756.62|11357
1645887600000|2022-02-26 15:00:00|2788.58|2780.88|2790.67|2782.97|2812.77|2805.07|2785.7|2778|11437
1645891200000|2022-02-26 16:00:00|2790.72|2783.02|2796|2788.3|2803.89|2796.19|2786.55|2778.85|11265
1645894800000|2022-02-26 17:00:00|2795.99|2788.29|2796.78|2789.08|2801.62|2793.92|2788.13|2780.43|10471
1645898400000|2022-02-26 18:00:00|2796.77|2789.07|2799.26|2791.56|2799.42|2791.72|2771.03|2763.33|10573
1645902000000|2022-02-26 19:00:00|2799.27|2791.57|2814.54|2806.84|2837.48|2829.78|2798.47|2790.77|11384
1645905600000|2022-02-26 20:00:00|2814.5|2806.8|2828.95|2821.25|2838.99|2831.29|2813.86|2806.16|10195
1645909200000|2022-02-26 21:00:00|2828.93|2821.23|2830.14|2822.44|2860.36|2852.66|2824.49|2816.79|11247
1645912800000|2022-02-26 22:00:00|2830.12|2822.42|2799.63|2791.93|2832.09|2824.39|2794.5|2786.8|10209
1645916400000|2022-02-26 23:00:00|2799.68|2791.98|2783.98|2776.28|2800.16|2792.46|2770.33|2762.63|11260
1645920000000|2022-02-27 00:00:00|2783.87|2776.17|2753.1|2745.4|2794.92|2787.22|2747.26|2739.56|11705
1645923600000|2022-02-27 01:00:00|2752.89|2745.19|2687.54|2679.84|2758.29|2750.59|2687.33|2679.63|12598
1645927200000|2022-02-27 02:00:00|2687.58|2679.88|2715.09|2707.39|2718.63|2710.93|2684.89|2677.19|11308
1645930800000|2022-02-27 03:00:00|2715.08|2707.38|2721.79|2714.09|2732.67|2724.97|2713.6|2705.9|10679
1645934400000|2022-02-27 04:00:00|2721.84|2714.14|2711.21|2703.51|2725.52|2717.82|2705.89|2698.19|9488
1645938000000|2022-02-27 05:00:00|2711.13|2703.43|2713.9|2706.2|2728.42|2720.72|2703.35|2695.65|10119
1645941600000|2022-02-27 06:00:00|2713.91|2706.21|2737.65|2729.95|2741.8|2734.1|2713.45|2705.75|9680
1645945200000|2022-02-27 07:00:00|2737.64|2729.94|2742.13|2734.43|2749.55|2741.85|2737.42|2729.72|9871
1645948800000|2022-02-27 08:00:00|2742.09|2734.39|2747.99|2740.29|2751.86|2744.16|2728.06|2720.36|10712
1645952400000|2022-02-27 09:00:00|2748.09|2740.39|2773.85|2766.15|2776.96|2769.26|2740.58|2732.88|11040
1645956000000|2022-02-27 10:00:00|2773.75|2766.05|2816.03|2808.33|2821.83|2814.13|2763.69|2755.99|11301
1645959600000|2022-02-27 11:00:00|2815.87|2808.17|2826.04|2818.34|2836.03|2828.33|2793.12|2785.42|11011
1645963200000|2022-02-27 12:00:00|2826.03|2818.33|2833.94|2826.24|2839.87|2832.17|2806.95|2799.25|10986
1645966800000|2022-02-27 13:00:00|2833.9|2826.2|2784.55|2776.85|2836.05|2828.35|2721.07|2713.37|12357
1645970400000|2022-02-27 14:00:00|2784.49|2776.79|2765.82|2758.12|2792.27|2784.57|2752.31|2744.61|12586
1645974000000|2022-02-27 15:00:00|2766.07|2758.37|2813.85|2806.15|2824.4|2816.7|2761.41|2753.71|12153
1645977600000|2022-02-27 16:00:00|2813.78|2806.08|2781.32|2773.62|2813.84|2806.14|2769.06|2761.36|11243
1645981200000|2022-02-27 17:00:00|2781.31|2773.61|2770.2|2762.5|2783.73|2776.03|2768.48|2760.78|10422
1645984800000|2022-02-27 18:00:00|2770.21|2762.51|2742.82|2735.12|2773.1|2765.4|2736.39|2728.69|11317
1645988400000|2022-02-27 19:00:00|2742.74|2735.04|2612.3|2604.6|2752.33|2744.63|2603.27|2595.57|12797
1645992000000|2022-02-27 20:00:00|2612.29|2604.59|2640.12|2630.92|2664.06|2654.86|2591.75|2584.05|13091
1645995600000|2022-02-27 21:00:00|2640.13|2630.93|2609.07|2599.87|2643.81|2634.61|2564.99|2555.79|13055
1645999200000|2022-02-27 22:00:00|2608.92|2599.72|2634.67|2626.97|2643.8|2634.6|2602.07|2592.87|11513
1646002800000|2022-02-27 23:00:00|2634.62|2626.92|2621.34|2613.64|2637.21|2629.51|2586.77|2579.07|12879
1646006400000|2022-02-28 00:00:00|2621.37|2613.67|2610.31|2602.61|2630.67|2622.97|2594.99|2587.29|12286
1646010000000|2022-02-28 01:00:00|2610.35|2602.65|2649.2|2641.5|2684.04|2676.34|2610.06|2602.36|12578
1646013600000|2022-02-28 02:00:00|2649.31|2641.61|2615.82|2608.12|2657.62|2649.92|2599.25|2591.55|12143
1646017200000|2022-02-28 03:00:00|2616.01|2608.31|2612.53|2604.83|2625.15|2617.45|2605|2597.3|11641
1646020800000|2022-02-28 04:00:00|2612.73|2605.03|2616.06|2608.36|2636.96|2629.26|2607.3|2599.6|11411
1646024400000|2022-02-28 05:00:00|2616.02|2608.32|2615.02|2607.32|2628.43|2620.73|2607.65|2599.95|10925
1646028000000|2022-02-28 06:00:00|2615.14|2607.44|2610.53|2602.83|2634.28|2626.58|2574.81|2567.11|12552
1646031600000|2022-02-28 07:00:00|2610.55|2602.85|2640.28|2632.58|2656.12|2648.42|2604.15|2596.45|12353
1646035200000|2022-02-28 08:00:00|2640.58|2632.88|2630.54|2622.84|2661.63|2653.93|2622.7|2615|11139
1646038800000|2022-02-28 09:00:00|2630.57|2622.87|2619.39|2611.69|2647.18|2639.48|2619.39|2611.69|10823
1646042400000|2022-02-28 10:00:00|2619.2|2611.5|2644.58|2636.88|2651.35|2643.65|2618.72|2611.02|11187
1646046000000|2022-02-28 11:00:00|2644.64|2636.94|2645.77|2638.07|2651.8|2644.1|2626.77|2619.07|11071
1646049600000|2022-02-28 12:00:00|2645.75|2638.05|2640.02|2632.32|2669.08|2661.38|2631.86|2624.16|12097
1646053200000|2022-02-28 13:00:00|2639.99|2632.29|2623.56|2615.86|2644.97|2637.27|2613.36|2605.66|11951
1646056800000|2022-02-28 14:00:00|2623.65|2615.95|2763.04|2755.34|2768.23|2760.53|2620.9|2613.2|12619
1646060400000|2022-02-28 15:00:00|2763.12|2755.42|2820.27|2812.57|2831.3|2823.6|2744.74|2737.04|13348
1646064000000|2022-02-28 16:00:00|2820.39|2812.69|2815.64|2807.94|2836.09|2828.39|2804.11|2796.41|13221
1646067600000|2022-02-28 17:00:00|2816.11|2808.41|2825.49|2817.79|2825.92|2818.22|2793.78|2786.08|12645
1646071200000|2022-02-28 18:00:00|2825.73|2818.03|2812.77|2805.07|2828.34|2820.64|2800.33|2792.63|12731
1646074800000|2022-02-28 19:00:00|2812.68|2804.98|2813.06|2805.36|2814.07|2806.37|2795.34|2787.64|12395
1646078400000|2022-02-28 20:00:00|2813.12|2805.42|2839.37|2831.67|2843.86|2836.16|2801.07|2793.37|12826
1646082000000|2022-02-28 21:00:00|2839.82|2832.12|2825.11|2817.41|2840.15|2832.45|2815.5|2807.8|11504
1646085600000|2022-02-28 22:00:00|2825.1|2817.4|2900.4|2892.7|2953.69|2945.99|2824.74|2817.04|11970
1646089200000|2022-02-28 23:00:00|2900.95|2893.25|2926.69|2918.99|2929.89|2922.19|2898.7|2891|12852
1646092800000|2022-03-01 00:00:00|2926.63|2918.93|2952.55|2944.85|2978.05|2970.35|2925.81|2918.11|13243
1646096400000|2022-03-01 01:00:00|2952.62|2944.92|2921.9|2914.2|2955.1|2947.4|2918.33|2910.63|12801
1646100000000|2022-03-01 02:00:00|2921.76|2914.06|2921.79|2914.09|2926.15|2918.45|2909.7|2902|12388
1646103600000|2022-03-01 03:00:00|2921.81|2914.11|2916.64|2908.94|2922.26|2914.56|2894.57|2886.87|11647
1646107200000|2022-03-01 04:00:00|2916.61|2908.91|2929.76|2922.06|2936.28|2928.58|2910.46|2902.76|11467
1646110800000|2022-03-01 05:00:00|2929.77|2922.07|2917.66|2909.96|2939.36|2931.66|2909.96|2902.26|11387
1646114400000|2022-03-01 06:00:00|2917.67|2909.97|2921.76|2914.06|2926.92|2919.22|2887.39|2879.69|11415
1646118000000|2022-03-01 07:00:00|2921.83|2914.13|2926.04|2918.34|2935.64|2927.94|2918.82|2911.12|10649
1646121600000|2022-03-01 08:00:00|2926.08|2918.38|2929.07|2921.37|2936.41|2928.71|2912.23|2904.53|11972
1646125200000|2022-03-01 09:00:00|2928.97|2921.27|2898.95|2891.25|2928.97|2921.27|2893.47|2885.77|11964
1646128800000|2022-03-01 10:00:00|2898.88|2891.18|2925.61|2917.91|2925.79|2918.09|2860.27|2852.57|12479
1646132400000|2022-03-01 11:00:00|2925.6|2917.9|2908|2900.3|2932.79|2925.09|2893.33|2885.63|12383
1646136000000|2022-03-01 12:00:00|2908.02|2900.32|2955.07|2947.37|2958.35|2950.65|2905.1|2897.4|13203
1646139600000|2022-03-01 13:00:00|2954.96|2947.26|3025.79|3018.09|3038.99|3031.29|2949.77|2942.07|13339
1646143200000|2022-03-01 14:00:00|3025.92|3018.22|2977.7|2970|3042.72|3035.02|2974.73|2967.03|11287
1646146800000|2022-03-01 15:00:00|2978.06|2970.36|2954.21|2946.51|2988.68|2980.98|2930.55|2922.85|9795
1646150400000|2022-03-01 16:00:00|2954.07|2946.37|2910.25|2902.55|2971.55|2963.85|2902.07|2894.37|9702
1646154000000|2022-03-01 17:00:00|2910.31|2902.61|2939.6|2931.9|2963.63|2955.93|2907.82|2900.12|9466
1646157600000|2022-03-01 18:00:00|2939.34|2931.64|2958.72|2951.02|2964.3|2956.6|2919.09|2911.39|9195
1646161200000|2022-03-01 19:00:00|2958.7|2951|2950.87|2943.17|2980.97|2973.27|2948.77|2941.07|9175
1646164800000|2022-03-01 20:00:00|2950.93|2943.23|2978.3|2970.6|2981.55|2973.85|2948.63|2940.93|9586
1646168400000|2022-03-01 21:00:00|2978.98|2971.28|2960.18|2952.48|2984.85|2977.15|2944.15|2936.45|9021
1646172000000|2022-03-01 22:00:00|2960.34|2952.64|2978.75|2971.05|2980.04|2972.34|2950.96|2943.26|8010
1646175600000|2022-03-01 23:00:00|2978.99|2971.29|2981.14|2973.44|2983.58|2975.88|2956.37|2948.67|9790
1646179200000|2022-03-02 00:00:00|2981.19|2973.49|2948.65|2940.95|2986.12|2978.42|2929.08|2921.38|9491
1646182800000|2022-03-02 01:00:00|2948.68|2940.98|2936.63|2928.93|2963.53|2955.83|2919.26|2911.56|9283
1646186400000|2022-03-02 02:00:00|2936.46|2928.76|2952.72|2945.02|2953.12|2945.42|2919.77|2912.07|9154
1646190000000|2022-03-02 03:00:00|2952.73|2945.03|3021.03|3013.33|3032.81|3025.11|2943.52|2935.82|9303
1646193600000|2022-03-02 04:00:00|3021.31|3013.61|3001.53|2993.83|3048.76|3041.06|2990.82|2983.12|9265
1646197200000|2022-03-02 05:00:00|3001.57|2993.87|3005.83|2998.13|3013.51|3005.81|2982.66|2974.96|8748
1646200800000|2022-03-02 06:00:00|3005.69|2997.99|2972.27|2964.57|3007.6|2999.9|2968.23|2960.53|8860
1646204400000|2022-03-02 07:00:00|2972.12|2964.42|2972.79|2965.09|2985.23|2977.53|2960.14|2952.44|9106
1646208000000|2022-03-02 08:00:00|2972.81|2965.11|2982.38|2974.68|3012.75|3005.05|2957.01|2949.31|9498
1646211600000|2022-03-02 09:00:00|2982.44|2974.74|2996.99|2989.29|3009.46|3001.76|2976.99|2969.29|9392
1646215200000|2022-03-02 10:00:00|2997|2989.3|3012.88|3005.18|3031.42|3023.72|2993.11|2985.41|9067
1646218800000|2022-03-02 11:00:00|3012.63|3004.93|3010.01|3002.31|3013.74|3006.04|2993.47|2985.77|9050
1646222400000|2022-03-02 12:00:00|3010.03|3002.33|2991.21|2983.51|3031.52|3023.82|2961.52|2953.82|9240
1646226000000|2022-03-02 13:00:00|2991.09|2983.39|2948.73|2941.03|2996.12|2988.42|2930.47|2922.77|9686
1646229600000|2022-03-02 14:00:00|2949.12|2941.42|3016.99|3009.29|3033.42|3025.72|2946.25|2938.55|9684
1646233200000|2022-03-02 15:00:00|3016.92|3009.22|2956.62|2948.92|3039.12|3031.42|2952.8|2945.1|9960
1646236800000|2022-03-02 16:00:00|2957.09|2949.39|2969.39|2961.69|2987.33|2979.63|2949.36|2941.66|9586
1646240400000|2022-03-02 17:00:00|2969.32|2961.62|2951.43|2943.73|2984.11|2976.41|2950.57|2942.87|9345
1646244000000|2022-03-02 18:00:00|2951.53|2943.83|2929.58|2921.88|2969.29|2961.59|2923.91|2916.21|9078
1646247600000|2022-03-02 19:00:00|2929.63|2921.93|2938.09|2930.39|2947.24|2939.54|2919.97|2912.27|9190
1646251200000|2022-03-02 20:00:00|2938.05|2930.35|2954.12|2946.42|2956|2948.3|2934.14|2926.44|9046
1646254800000|2022-03-02 21:00:00|2954.23|2946.53|2978.98|2971.28|2980.7|2973|2945.18|2937.48|8202
1646258400000|2022-03-02 22:00:00|2979.08|2971.38|2966.41|2958.71|2990.5|2982.8|2962.67|2954.97|8343
1646262000000|2022-03-02 23:00:00|2966.37|2958.67|2952.39|2944.69|2973.81|2966.11|2950.4|2942.7|8695
1646265600000|2022-03-03 00:00:00|2952.47|2944.77|2970.78|2963.08|2974.69|2966.99|2936.49|2928.79|8903
1646269200000|2022-03-03 01:00:00|2970.71|2963.01|2951.13|2943.43|2971.31|2963.61|2942.99|2935.29|8517
1646272800000|2022-03-03 02:00:00|2951.14|2943.44|2936.66|2928.96|2952.28|2944.58|2923.5|2915.8|8541
1646276400000|2022-03-03 03:00:00|2936.55|2928.85|2900.07|2892.37|2938.75|2931.05|2892.7|2885|8704
1646280000000|2022-03-03 04:00:00|2900.34|2892.64|2906.38|2898.68|2915.13|2907.43|2892.23|2884.53|8230
1646283600000|2022-03-03 05:00:00|2906.55|2898.85|2904.2|2896.5|2918.79|2911.09|2898.92|2891.22|7364
1646287200000|2022-03-03 06:00:00|2903.85|2896.15|2919.86|2912.16|2920.39|2912.69|2877.64|2869.94|8671
1646290800000|2022-03-03 07:00:00|2919.53|2911.83|2912.18|2904.48|2925.42|2917.72|2905.1|2897.4|7847
1646294400000|2022-03-03 08:00:00|2912.03|2904.33|2910.5|2902.8|2922.46|2914.76|2902.88|2895.18|8182
1646298000000|2022-03-03 09:00:00|2910.48|2902.78|2890.63|2882.93|2912.33|2904.63|2886.5|2878.8|8263
1646301600000|2022-03-03 10:00:00|2890.56|2882.86|2915.2|2907.5|2917.15|2909.45|2882.71|2875.01|8254
1646305200000|2022-03-03 11:00:00|2915.19|2907.49|2917.14|2909.44|2939.01|2931.31|2908.82|2901.12|8494
1646308800000|2022-03-03 12:00:00|2917.1|2909.4|2918.92|2911.22|2935.69|2927.99|2909.31|2901.61|8373
1646312400000|2022-03-03 13:00:00|2918.89|2911.19|2933.99|2926.29|2935.1|2927.4|2916.21|2908.51|8881
1646316000000|2022-03-03 14:00:00|2933.93|2926.23|2892.06|2884.36|2939.07|2931.37|2884.64|2876.94|9246
1646319600000|2022-03-03 15:00:00|2892.26|2884.56|2831.7|2824|2895.84|2888.14|2820.98|2813.28|9658
1646323200000|2022-03-03 16:00:00|2831.78|2824.08|2823.8|2816.1|2843.1|2835.4|2816.87|2809.17|9241
1646326800000|2022-03-03 17:00:00|2824.29|2816.59|2824.1|2816.4|2836.13|2828.43|2790.14|2782.44|9338
1646330400000|2022-03-03 18:00:00|2824.61|2816.91|2821.49|2813.79|2839.99|2832.29|2814.97|2807.27|8456
1646334000000|2022-03-03 19:00:00|2821.51|2813.81|2821.22|2813.52|2828.28|2820.58|2805.58|2797.88|8480
1646337600000|2022-03-03 20:00:00|2821.18|2813.48|2806.6|2798.9|2827.65|2819.95|2799.89|2792.19|8972
1646341200000|2022-03-03 21:00:00|2807.24|2799.54|2809.41|2801.71|2818.69|2810.99|2796.22|2788.52|8116
1646344800000|2022-03-03 22:00:00|2809.42|2801.72|2838.09|2830.39|2846.03|2838.33|2807.95|2800.25|7185
1646348400000|2022-03-03 23:00:00|2838.12|2830.42|2838.21|2830.51|2853.26|2845.56|2831.7|2824|7470
1646352000000|2022-03-04 00:00:00|2838.28|2830.58|2738.65|2730.95|2840|2832.3|2731.24|2723.54|9102
1646355600000|2022-03-04 01:00:00|2738.46|2730.76|2737.61|2729.91|2742.1|2734.4|2694.57|2686.87|9288
1646359200000|2022-03-04 02:00:00|2737.82|2730.12|2730.23|2722.53|2741.32|2733.62|2724.02|2716.32|8038
1646362800000|2022-03-04 03:00:00|2730.2|2722.5|2729.15|2721.45|2733.98|2726.28|2715.87|2708.17|7336
1646366400000|2022-03-04 04:00:00|2729.19|2721.49|2731.79|2724.09|2734.45|2726.75|2713.86|2706.16|7030
1646370000000|2022-03-04 05:00:00|2731.8|2724.1|2729.81|2722.11|2736.41|2728.71|2720.97|2713.27|5720
1646373600000|2022-03-04 06:00:00|2729.62|2721.92|2728.44|2720.74|2737.99|2730.29|2722.14|2714.44|6460
1646377200000|2022-03-04 07:00:00|2728.43|2720.73|2737.15|2729.45|2738.35|2730.65|2721.59|2713.89|7060
1646380800000|2022-03-04 08:00:00|2737.12|2729.42|2747.79|2740.09|2755.94|2748.24|2710.15|2702.45|9034
1646384400000|2022-03-04 09:00:00|2747.83|2740.13|2734.12|2726.42|2752.04|2744.34|2721.79|2714.09|8648
1646388000000|2022-03-04 10:00:00|2733.58|2725.88|2745.65|2737.95|2752.35|2744.65|2732.16|2724.46|7619
1646391600000|2022-03-04 11:00:00|2746.18|2738.48|2748.21|2740.51|2761.98|2754.28|2740.79|2733.09|7806
1646395200000|2022-03-04 12:00:00|2748.28|2740.58|2734.77|2727.07|2755.1|2747.4|2727.09|2719.39|8990
1646398800000|2022-03-04 13:00:00|2734.73|2727.03|2724.33|2716.63|2759.28|2751.58|2718.86|2711.16|10567
1646402400000|2022-03-04 14:00:00|2724.05|2716.35|2710|2702.3|2729.54|2721.84|2676.88|2669.18|10876
1646406000000|2022-03-04 15:00:00|2710.09|2702.39|2675.62|2667.92|2719.56|2711.86|2671.59|2663.89|9602
1646409600000|2022-03-04 16:00:00|2675.78|2668.08|2679.34|2671.64|2688.89|2681.19|2654.79|2647.09|9435
1646413200000|2022-03-04 17:00:00|2679.47|2671.77|2694.46|2686.76|2702.63|2694.93|2672.58|2664.88|8933
1646416800000|2022-03-04 18:00:00|2694.57|2686.87|2675.41|2667.71|2702.73|2695.03|2673.5|2665.8|8807
1646420400000|2022-03-04 19:00:00|2675.42|2667.72|2620.59|2612.89|2679.09|2671.39|2614.87|2607.17|9305
1646424000000|2022-03-04 20:00:00|2620.86|2613.16|2619.84|2612.14|2633.36|2625.66|2603.4|2595.7|9394
1646427600000|2022-03-04 21:00:00|2619.96|2612.26|2613.7|2606|2631.99|2624.29|2609.48|2601.78|7967
1646467200000|2022-03-05 08:00:00|2642.98|2635.28|2655.7|2648|2660.03|2652.33|2636.27|2628.57|7280
1646470800000|2022-03-05 09:00:00|2655.67|2647.97|2653.66|2645.96|2662.3|2654.6|2646.17|2638.47|6772
1646474400000|2022-03-05 10:00:00|2653.63|2645.93|2652.27|2644.57|2658.75|2651.05|2638.71|2631.01|7754
1646478000000|2022-03-05 11:00:00|2652.28|2644.58|2653.38|2645.68|2660.97|2653.27|2648.95|2641.25|6425
1646481600000|2022-03-05 12:00:00|2653.37|2645.67|2658.55|2650.85|2675.7|2668|2652.77|2645.07|8089
1646485200000|2022-03-05 13:00:00|2658.52|2650.82|2640.64|2632.94|2659.68|2651.98|2636.69|2628.99|8063
1646488800000|2022-03-05 14:00:00|2640.67|2632.97|2646.5|2638.8|2657.42|2649.72|2631.81|2624.11|7807
1646492400000|2022-03-05 15:00:00|2646.39|2638.69|2647.39|2639.69|2653.44|2645.74|2641.32|2633.62|8104
1646496000000|2022-03-05 16:00:00|2646.88|2639.18|2663.7|2656|2689.26|2681.56|2645|2637.3|9142
1646499600000|2022-03-05 17:00:00|2663.68|2655.98|2672.92|2665.22|2677.78|2670.08|2660.71|2653.01|8107
1646503200000|2022-03-05 18:00:00|2673.01|2665.31|2672.57|2664.87|2674.31|2666.61|2660.85|2653.15|7331
1646506800000|2022-03-05 19:00:00|2672.55|2664.85|2675.29|2667.59|2680.05|2672.35|2669.56|2661.86|6836
1646510400000|2022-03-05 20:00:00|2675.27|2667.57|2671.53|2663.83|2685.8|2678.1|2669.42|2661.72|7661
1646514000000|2022-03-05 21:00:00|2671.51|2663.81|2659.11|2651.41|2673.2|2665.5|2656.76|2649.06|6631
1646517600000|2022-03-05 22:00:00|2659.19|2651.49|2674.4|2666.7|2674.85|2667.15|2655.76|2648.06|7361
1646521200000|2022-03-05 23:00:00|2674.39|2666.69|2669.34|2661.64|2674.74|2667.04|2661.42|2653.72|7891
1646524800000|2022-03-06 00:00:00|2669.33|2661.63|2677.84|2670.14|2679.88|2672.18|2666.75|2659.05|7712
1646528400000|2022-03-06 01:00:00|2677.82|2670.12|2665.24|2657.54|2678.67|2670.97|2664.41|2656.71|7370
1646532000000|2022-03-06 02:00:00|2665.25|2657.55|2668.02|2660.32|2670.96|2663.26|2658.53|2650.83|7234
1646535600000|2022-03-06 03:00:00|2667.97|2660.27|2642.96|2635.26|2669.73|2662.03|2638.56|2630.86|8226
1646539200000|2022-03-06 04:00:00|2642.89|2635.19|2651.15|2643.45|2661.79|2654.09|2621.94|2614.24|8596
1646542800000|2022-03-06 05:00:00|2651.18|2643.48|2654.29|2646.59|2660.92|2653.22|2649.98|2642.28|7150
1646546400000|2022-03-06 06:00:00|2654.41|2646.71|2651.57|2643.87|2663.8|2656.1|2648.34|2640.64|7197
1646550000000|2022-03-06 07:00:00|2651.66|2643.96|2649.42|2641.72|2653.99|2646.29|2641.06|2633.36|6985
1646553600000|2022-03-06 08:00:00|2649.44|2641.74|2639.68|2631.98|2651.52|2643.82|2638.12|2630.42|7289
1646557200000|2022-03-06 09:00:00|2639.71|2632.01|2613.03|2605.33|2642.39|2634.69|2613.03|2605.33|7717
1646560800000|2022-03-06 10:00:00|2612.99|2605.29|2603.02|2595.32|2615.67|2607.97|2595.38|2587.68|8378
1646564400000|2022-03-06 11:00:00|2603.01|2595.31|2612.53|2604.83|2612.78|2605.08|2595.02|2587.32|7575
1646568000000|2022-03-06 12:00:00|2612.49|2604.79|2613.32|2605.62|2620.74|2613.04|2610.11|2602.41|2519
1646571600000|2022-03-06 13:00:00|2622.09|2614.39|2643.52|2635.82|2652.93|2645.23|2622.09|2614.39|7989
1646575200000|2022-03-06 14:00:00|2643.51|2635.81|2630.89|2623.19|2645.94|2638.24|2626.11|2618.41|7518
1646578800000|2022-03-06 15:00:00|2630.62|2622.92|2631.38|2623.68|2633.38|2625.68|2616.53|2608.83|7822
1646582400000|2022-03-06 16:00:00|2631.3|2623.6|2650.09|2642.39|2659.02|2651.32|2624.72|2617.02|8405
1646586000000|2022-03-06 17:00:00|2650.24|2642.54|2636.23|2628.53|2653.06|2645.36|2630.96|2623.26|7778
1646589600000|2022-03-06 18:00:00|2636.19|2628.49|2627.79|2620.09|2643.96|2636.26|2622.87|2615.17|8590
1646593200000|2022-03-06 19:00:00|2627.78|2620.08|2611.48|2603.78|2632.23|2624.53|2608.73|2601.03|7587
1646596800000|2022-03-06 20:00:00|2611.43|2603.73|2622.09|2612.89|2627.89|2618.69|2608.75|2601.05|8247
1646600400000|2022-03-06 21:00:00|2622.12|2612.92|2634.85|2625.65|2647.49|2638.29|2618.81|2609.61|6819
1646604000000|2022-03-06 22:00:00|2634.82|2625.62|2633.73|2626.03|2648.63|2640.93|2631.74|2624.04|7329
1646607600000|2022-03-06 23:00:00|2633.74|2626.04|2554.77|2547.07|2636.68|2628.98|2540.07|2532.37|9258
1646611200000|2022-03-07 00:00:00|2554.7|2547|2547.14|2539.44|2558.64|2550.94|2519.14|2511.44|9251
1646614800000|2022-03-07 01:00:00|2547.34|2539.64|2549.52|2541.82|2561.93|2554.23|2545.45|2537.75|8193
1646618400000|2022-03-07 02:00:00|2549.47|2541.77|2524.2|2516.5|2553.71|2546.01|2512.41|2504.71|8320
1646622000000|2022-03-07 03:00:00|2524.17|2516.47|2529.51|2521.81|2533.33|2525.63|2512.53|2504.83|8457
1646625600000|2022-03-07 04:00:00|2529.5|2521.8|2531.58|2523.88|2537.07|2529.37|2523.33|2515.63|6861
1646629200000|2022-03-07 05:00:00|2531.59|2523.89|2534.71|2527.01|2546.34|2538.64|2523.13|2515.43|7836
1646632800000|2022-03-07 06:00:00|2534.4|2526.7|2542.92|2535.22|2544.14|2536.44|2532.28|2524.58|7834
1646636400000|2022-03-07 07:00:00|2543.16|2535.46|2525.02|2517.32|2545.99|2538.29|2518.59|2510.89|8207
1646640000000|2022-03-07 08:00:00|2524.97|2517.27|2537.33|2529.63|2539.3|2531.6|2500.8|2493.1|8941
1646643600000|2022-03-07 09:00:00|2537.32|2529.62|2535.61|2527.91|2551.13|2543.43|2532.19|2524.49|7604
1646647200000|2022-03-07 10:00:00|2535.56|2527.86|2525.94|2518.24|2537.9|2530.2|2523.62|2515.92|7711
1646650800000|2022-03-07 11:00:00|2525.95|2518.25|2542.66|2534.96|2547.75|2540.05|2523.26|2515.56|8102
1646654400000|2022-03-07 12:00:00|2542.81|2535.11|2564.28|2556.58|2576.63|2568.93|2542.81|2535.11|8788
1646658000000|2022-03-07 13:00:00|2564.29|2556.59|2624.96|2617.26|2631.97|2624.27|2560.97|2553.27|9038
1646661600000|2022-03-07 14:00:00|2625.05|2617.35|2614.87|2607.17|2652.03|2644.33|2614.37|2606.67|9490
1646665200000|2022-03-07 15:00:00|2614.85|2607.15|2621.4|2613.7|2624.9|2617.2|2598.4|2590.7|9425
1646668800000|2022-03-07 16:00:00|2621.25|2613.55|2596.98|2589.28|2643.27|2635.57|2595.05|2587.35|9343
1646672400000|2022-03-07 17:00:00|2597.04|2589.34|2576.19|2568.49|2598.32|2590.62|2572.99|2565.29|9387
1646676000000|2022-03-07 18:00:00|2575.01|2567.31|2527.07|2519.37|2575.48|2567.78|2519.06|2511.36|9415
1646679600000|2022-03-07 19:00:00|2527.18|2519.48|2464.87|2457.17|2531.44|2523.74|2453.88|2446.18|9526
1646683200000|2022-03-07 20:00:00|2465.17|2457.47|2472.17|2464.47|2489.94|2482.24|2449.97|2442.27|9494
1646686800000|2022-03-07 21:00:00|2472.11|2464.41|2487.77|2480.07|2508.7|2501|2465.29|2457.59|9266
1646690400000|2022-03-07 22:00:00|2487.88|2480.18|2507.94|2500.24|2530.06|2522.36|2484.61|2476.91|8535
1646694000000|2022-03-07 23:00:00|2508.07|2500.37|2496.04|2488.34|2530.12|2522.42|2490.31|2482.61|9193
1646697600000|2022-03-08 00:00:00|2495.87|2488.17|2523.66|2515.96|2532.53|2524.83|2486.12|2478.42|9298
1646701200000|2022-03-08 01:00:00|2523.68|2515.98|2527.32|2519.62|2552.41|2544.71|2512.09|2504.39|9152
1646704800000|2022-03-08 02:00:00|2527.51|2519.81|2551.31|2543.61|2575.94|2568.24|2518.38|2510.68|8987
1646708400000|2022-03-08 03:00:00|2550.57|2542.87|2553.52|2545.82|2557.3|2549.6|2539.12|2531.42|8605
1646712000000|2022-03-08 04:00:00|2553.53|2545.83|2544.77|2537.07|2568.24|2560.54|2541.9|2534.2|8352
1646715600000|2022-03-08 05:00:00|2544.8|2537.1|2527.91|2520.21|2550.3|2542.6|2519.12|2511.42|8486
1646719200000|2022-03-08 06:00:00|2528.03|2520.33|2521.51|2513.81|2538.68|2530.98|2500.47|2492.77|8993
1646722800000|2022-03-08 07:00:00|2521.45|2513.75|2539.8|2532.1|2549.96|2542.26|2515.7|2508|8555
1646726400000|2022-03-08 08:00:00|2539.96|2532.26|2573.53|2565.83|2592.54|2584.84|2532.09|2524.39|10315
1646730000000|2022-03-08 09:00:00|2573.77|2566.07|2589.23|2581.53|2596.37|2588.67|2569.73|2562.03|11539
1646733600000|2022-03-08 10:00:00|2589.36|2581.66|2602.56|2594.86|2613.07|2605.37|2571.59|2563.89|11329
1646737200000|2022-03-08 11:00:00|2602.49|2594.79|2592.06|2584.36|2602.75|2595.05|2574.87|2567.17|10812
1646740800000|2022-03-08 12:00:00|2592.04|2584.34|2580.55|2572.85|2604.08|2596.38|2570.33|2562.63|11914
1646744400000|2022-03-08 13:00:00|2580.58|2572.88|2592.93|2585.23|2599.58|2591.88|2560.16|2552.46|12261
1646748000000|2022-03-08 14:00:00|2593.05|2585.35|2577.32|2569.62|2611.05|2603.35|2565.92|2558.22|11142
1646751600000|2022-03-08 15:00:00|2577.5|2569.8|2563.72|2556.02|2583.76|2576.06|2536.62|2528.92|13201
1646755200000|2022-03-08 16:00:00|2563.76|2556.06|2544.54|2536.84|2592.66|2584.96|2530.63|2522.93|13178
1646758800000|2022-03-08 17:00:00|2545.09|2537.39|2597.28|2589.58|2609.78|2602.08|2542.73|2535.03|13141
1646762400000|2022-03-08 18:00:00|2597.25|2589.55|2574.64|2566.94|2629.34|2621.64|2573.55|2565.85|12920
1646766000000|2022-03-08 19:00:00|2574.59|2566.89|2583.91|2576.21|2588.64|2580.94|2560.11|2552.41|12328
1646769600000|2022-03-08 20:00:00|2584|2576.3|2557.08|2549.38|2593.32|2585.62|2554.14|2546.44|9805
1646773200000|2022-03-08 21:00:00|2557.07|2549.37|2563.23|2555.53|2567.78|2560.08|2553.15|2545.45|10149
1646776800000|2022-03-08 22:00:00|2563.24|2555.54|2573.87|2566.17|2578.63|2570.93|2561.52|2553.82|8625
1646780400000|2022-03-08 23:00:00|2573.79|2566.09|2581.15|2573.45|2590.6|2582.9|2570.1|2562.4|10153
1646784000000|2022-03-09 00:00:00|2581.07|2573.37|2592.57|2584.87|2594|2586.3|2572.19|2564.49|11250
1646787600000|2022-03-09 01:00:00|2592.62|2584.92|2623.63|2615.93|2629|2621.3|2590.86|2583.16|11989
1646791200000|2022-03-09 02:00:00|2623.69|2615.99|2625.5|2617.8|2638.65|2630.95|2611.64|2603.94|11837
1646794800000|2022-03-09 03:00:00|2625.41|2617.71|2703.12|2695.42|2721.26|2713.56|2622.44|2614.74|12631
1646798400000|2022-03-09 04:00:00|2703.27|2695.57|2723.31|2715.61|2734.42|2726.72|2703.17|2695.47|12104
1646802000000|2022-03-09 05:00:00|2723.3|2715.6|2718.98|2711.28|2729.28|2721.58|2709.99|2702.29|11275
1646805600000|2022-03-09 06:00:00|2718.93|2711.23|2725.51|2717.81|2730.95|2723.25|2710.34|2702.64|10215
1646809200000|2022-03-09 07:00:00|2725.37|2717.67|2750.3|2742.6|2751.67|2743.97|2721.73|2714.03|10494
1646812800000|2022-03-09 08:00:00|2750.34|2742.64|2761.01|2753.31|2778.02|2770.32|2728.08|2720.38|12465
1646816400000|2022-03-09 09:00:00|2760.73|2753.03|2758.89|2751.19|2771.8|2764.1|2756.21|2748.51|11052
1646820000000|2022-03-09 10:00:00|2758.84|2751.14|2761.33|2753.63|2764.57|2756.87|2748.76|2741.06|9754
1646823600000|2022-03-09 11:00:00|2761.4|2753.7|2749.65|2741.95|2767.89|2760.19|2744.6|2736.9|10845
1646827200000|2022-03-09 12:00:00|2749.7|2742|2744.33|2736.63|2772.28|2764.58|2733.75|2726.05|11559
1646830800000|2022-03-09 13:00:00|2744.09|2736.39|2731.15|2723.45|2747.92|2740.22|2715.77|2708.07|11767
1646834400000|2022-03-09 14:00:00|2731.17|2723.47|2743.25|2735.55|2751.71|2744.01|2729.38|2721.68|11330
1646838000000|2022-03-09 15:00:00|2743.36|2735.66|2762.37|2754.67|2769.93|2762.23|2739.32|2731.62|9179
1646841600000|2022-03-09 16:00:00|2762.41|2754.71|2751.04|2743.34|2764.18|2756.48|2745.23|2737.53|11890
1646845200000|2022-03-09 17:00:00|2751.1|2743.4|2748.88|2741.18|2755.93|2748.23|2739.63|2731.93|11250
1646848800000|2022-03-09 18:00:00|2748.87|2741.17|2715.61|2707.91|2749.39|2741.69|2706.12|2698.42|11948
1646852400000|2022-03-09 19:00:00|2715.67|2707.97|2719.72|2712.02|2725.03|2717.33|2684.33|2676.63|11957
1646856000000|2022-03-09 20:00:00|2719.69|2711.99|2691.21|2683.51|2732.82|2725.12|2684.25|2676.55|11942
1646859600000|2022-03-09 21:00:00|2691.43|2683.73|2712.21|2704.51|2716.74|2709.04|2686.8|2679.1|11117
1646863200000|2022-03-09 22:00:00|2712.18|2704.48|2721.35|2713.65|2731.96|2724.26|2709.63|2701.93|9289
1646866800000|2022-03-09 23:00:00|2721.27|2713.57|2731.73|2724.03|2740.53|2732.83|2714|2706.3|11099
1646870400000|2022-03-10 00:00:00|2731.72|2724.02|2712.82|2705.12|2737.3|2729.6|2710.17|2702.47|11046
1646874000000|2022-03-10 01:00:00|2712.76|2705.06|2668.87|2661.17|2729.17|2721.47|2659.33|2651.63|11793
1646877600000|2022-03-10 02:00:00|2668.88|2661.18|2666.06|2658.36|2678.97|2671.27|2660.34|2652.64|11680
1646881200000|2022-03-10 03:00:00|2666.09|2658.39|2663.75|2656.05|2677.52|2669.82|2658.91|2651.21|11223
1646884800000|2022-03-10 04:00:00|2663.72|2656.02|2607.96|2600.26|2669.29|2661.59|2592.93|2585.23|12351
1646888400000|2022-03-10 05:00:00|2608.06|2600.36|2596.76|2589.06|2610.58|2602.88|2581.32|2573.62|11878
1646892000000|2022-03-10 06:00:00|2596.88|2589.18|2599.29|2591.59|2602.64|2594.94|2578.48|2570.78|11217
1646895600000|2022-03-10 07:00:00|2599.28|2591.58|2598|2590.3|2605.56|2597.86|2588.45|2580.75|8864
1646899200000|2022-03-10 08:00:00|2597.99|2590.29|2602.51|2594.81|2605.17|2597.47|2579.49|2571.79|10927
1646902800000|2022-03-10 09:00:00|2602.52|2594.82|2605.34|2597.64|2614.81|2607.11|2592.59|2584.89|9785
1646906400000|2022-03-10 10:00:00|2605.46|2597.76|2594.59|2586.89|2607.73|2600.03|2591.53|2583.83|9705
1646910000000|2022-03-10 11:00:00|2594.55|2586.85|2598.54|2590.84|2603.38|2595.68|2588.49|2580.79|10561
1646913600000|2022-03-10 12:00:00|2598.67|2590.97|2606.16|2598.46|2615.41|2607.71|2589.3|2581.6|10172
1646917200000|2022-03-10 13:00:00|2606.14|2598.44|2578.92|2571.22|2650.52|2642.82|2558.04|2550.34|9333
1646920800000|2022-03-10 14:00:00|2578.91|2571.21|2600.55|2592.85|2604.37|2596.67|2565.25|2557.55|9736
1646924400000|2022-03-10 15:00:00|2600.58|2592.88|2602.76|2595.06|2626.95|2619.25|2589.17|2581.47|12334
1646928000000|2022-03-10 16:00:00|2602.53|2594.83|2599.67|2591.97|2609.63|2601.93|2588.44|2580.74|11720
1646931600000|2022-03-10 17:00:00|2599.73|2592.03|2596.84|2589.14|2609.6|2601.9|2590.13|2582.43|10885
1646935200000|2022-03-10 18:00:00|2596.71|2589.01|2602.75|2595.05|2608.12|2600.42|2590.25|2582.55|10426
1646938800000|2022-03-10 19:00:00|2602.87|2595.17|2618.66|2610.96|2622.3|2614.6|2597.32|2589.62|10341
1646942400000|2022-03-10 20:00:00|2618.63|2610.93|2623.18|2615.48|2625.71|2618.01|2605.8|2598.1|10410
1646946000000|2022-03-10 21:00:00|2623.21|2615.51|2608.15|2600.45|2625.81|2618.11|2606.52|2598.82|9124
1646949600000|2022-03-10 22:00:00|2608.18|2600.48|2617.57|2609.87|2620.06|2612.36|2597.76|2590.06|8624
1646953200000|2022-03-10 23:00:00|2617.81|2610.11|2611.91|2604.21|2623.3|2615.6|2609.03|2601.33|10575
1646956800000|2022-03-11 00:00:00|2611.92|2604.22|2598.4|2590.7|2615.4|2607.7|2591.08|2583.38|10859
1646960400000|2022-03-11 01:00:00|2598.12|2590.42|2568.65|2560.95|2600.07|2592.37|2562.59|2554.89|12409
1646964000000|2022-03-11 02:00:00|2568.8|2561.1|2532.38|2524.68|2573.89|2566.19|2529.24|2521.54|10375
1646967600000|2022-03-11 03:00:00|2532.36|2524.66|2556.44|2548.74|2558.84|2551.14|2527.36|2519.66|11073
1646971200000|2022-03-11 04:00:00|2556.43|2548.73|2544.75|2537.05|2557.66|2549.96|2538.76|2531.06|9570
1646974800000|2022-03-11 05:00:00|2544.81|2537.11|2569.93|2562.23|2570.37|2562.67|2540.73|2533.03|10284
1646978400000|2022-03-11 06:00:00|2569.75|2562.05|2588|2580.3|2594.69|2586.99|2565.46|2557.76|10536
1646982000000|2022-03-11 07:00:00|2588.06|2580.36|2613.28|2605.58|2621.53|2613.83|2586.79|2579.09|10329
1646985600000|2022-03-11 08:00:00|2613.23|2605.53|2603.77|2596.07|2617.45|2609.75|2596.16|2588.46|10512
1646989200000|2022-03-11 09:00:00|2603.75|2596.05|2605.19|2597.49|2613.65|2605.95|2597.08|2589.38|9551
1646992800000|2022-03-11 10:00:00|2605.31|2597.61|2604.21|2596.51|2613.08|2605.38|2602.38|2594.68|9410
1646996400000|2022-03-11 11:00:00|2604.17|2596.47|2658.02|2650.32|2672.98|2665.28|2588.78|2581.08|11904
1647000000000|2022-03-11 12:00:00|2657.89|2650.19|2658.63|2650.93|2680.36|2672.66|2648.45|2640.75|12238
1647003600000|2022-03-11 13:00:00|2658.62|2650.92|2623.9|2616.2|2660.55|2652.85|2615.81|2608.11|12243
1647007200000|2022-03-11 14:00:00|2623.87|2616.17|2614|2606.3|2640.02|2632.32|2607.96|2600.26|12134
1647010800000|2022-03-11 15:00:00|2614.03|2606.33|2584.93|2577.23|2614.03|2606.33|2572.96|2565.26|12937
1647014400000|2022-03-11 16:00:00|2584.94|2577.24|2563.96|2556.26|2585.49|2577.79|2555.51|2547.81|12523
1647018000000|2022-03-11 17:00:00|2563.93|2556.23|2569.66|2561.96|2572.74|2565.04|2550.51|2542.81|11504
1647021600000|2022-03-11 18:00:00|2569.62|2561.92|2560.72|2553.02|2576.92|2569.22|2559.52|2551.82|10715
1647025200000|2022-03-11 19:00:00|2560.77|2553.07|2561.08|2553.38|2571.52|2563.82|2557.1|2549.4|10575
1647028800000|2022-03-11 20:00:00|2561.06|2553.36|2536.06|2528.36|2566.99|2559.29|2531.63|2523.93|10995
1647032400000|2022-03-11 21:00:00|2536.13|2528.43|2576.65|2568.95|2587.6|2579.9|2535.83|2528.13|10477
1647072000000|2022-03-12 08:00:00|2593.04|2585.34|2585.8|2578.1|2594.77|2587.07|2578.13|2570.43|7415
1647075600000|2022-03-12 09:00:00|2585.88|2578.18|2592.78|2585.08|2595.41|2587.71|2583.53|2575.83|6589
1647079200000|2022-03-12 10:00:00|2592.79|2585.09|2591.29|2583.59|2596.5|2588.8|2586.1|2578.4|6130
1647082800000|2022-03-12 11:00:00|2591.2|2583.5|2582.68|2574.98|2592.18|2584.48|2579.09|2571.39|6876
1647086400000|2022-03-12 12:00:00|2582.69|2574.99|2593.2|2585.5|2594.33|2586.63|2580.11|2572.41|7776
1647090000000|2022-03-12 13:00:00|2593.21|2585.51|2588.38|2580.68|2600.2|2592.5|2587.35|2579.65|6765
1647093600000|2022-03-12 14:00:00|2588.44|2580.74|2585.13|2577.43|2592.4|2584.7|2576.7|2569|2528
1647097200000|2022-03-12 15:00:00|2576.85|2569.15|2589.32|2581.62|2595.28|2587.58|2573.31|2565.61|7978
1647100800000|2022-03-12 16:00:00|2589.35|2581.65|2599.12|2591.42|2600.71|2593.01|2586.03|2578.33|7444
1647104400000|2022-03-12 17:00:00|2599.08|2591.38|2594.14|2586.44|2617.3|2609.6|2592.7|2585|7918
1647108000000|2022-03-12 18:00:00|2594.16|2586.46|2586.9|2579.2|2594.6|2586.9|2583.29|2575.59|7438
1647111600000|2022-03-12 19:00:00|2586.91|2579.21|2582.74|2575.04|2588.17|2580.47|2580.18|2572.48|7695
1647115200000|2022-03-12 20:00:00|2582.76|2575.06|2591.84|2584.14|2596.39|2588.69|2580.22|2572.52|7219
1647118800000|2022-03-12 21:00:00|2591.85|2584.15|2590.92|2583.22|2597.13|2589.43|2588.65|2580.95|6526
1647122400000|2022-03-12 22:00:00|2590.9|2583.2|2592.12|2584.42|2596.87|2589.17|2589.21|2581.51|6953
1647126000000|2022-03-12 23:00:00|2592.11|2584.41|2572.38|2564.68|2595.47|2587.77|2568.63|2560.93|9069
1647129600000|2022-03-13 00:00:00|2572.32|2564.62|2575.73|2568.03|2578.95|2571.25|2563.39|2555.69|9223
1647133200000|2022-03-13 01:00:00|2575.74|2568.04|2591.41|2583.71|2600.57|2592.87|2574.98|2567.28|8039
1647136800000|2022-03-13 02:00:00|2591.14|2583.44|2595.96|2588.26|2604.72|2597.02|2590.18|2582.48|7701
1647140400000|2022-03-13 03:00:00|2595.98|2588.28|2596.09|2588.39|2599.58|2591.88|2593.08|2585.38|8017
1647144000000|2022-03-13 04:00:00|2596.08|2588.38|2590.62|2582.92|2600.49|2592.79|2589.9|2582.2|7467
1647147600000|2022-03-13 05:00:00|2590.61|2582.91|2588.52|2580.82|2594.04|2586.34|2587.57|2579.87|6372
1647151200000|2022-03-13 06:00:00|2588.51|2580.81|2592.16|2584.46|2593.15|2585.45|2585|2577.3|6591
1647154800000|2022-03-13 07:00:00|2592.15|2584.45|2585.06|2577.36|2595.07|2587.37|2584.76|2577.06|6248
1647158400000|2022-03-13 08:00:00|2585.05|2577.35|2584.67|2576.97|2588.35|2580.65|2580.24|2572.54|6232
1647162000000|2022-03-13 09:00:00|2584.68|2576.98|2584.6|2576.9|2585.01|2577.31|2574.81|2567.11|6767
1647165600000|2022-03-13 10:00:00|2584.61|2576.91|2592.81|2585.11|2593.21|2585.51|2583.54|2575.84|5895
1647169200000|2022-03-13 11:00:00|2592.82|2585.12|2578.21|2570.51|2599.81|2592.11|2570.84|2563.14|7042
1647172800000|2022-03-13 12:00:00|2578.24|2570.54|2544.59|2536.89|2579.58|2571.88|2538.16|2530.46|9506
1647176400000|2022-03-13 13:00:00|2544.64|2536.94|2565.07|2557.37|2574.52|2566.82|2541.77|2534.07|10659
1647180000000|2022-03-13 14:00:00|2565.09|2557.39|2571.18|2563.48|2575.67|2567.97|2562.77|2555.07|8701
1647183600000|2022-03-13 15:00:00|2571.21|2563.51|2584.22|2576.52|2592.66|2584.96|2570.57|2562.87|9205
1647187200000|2022-03-13 16:00:00|2584.2|2576.5|2587.29|2579.59|2589.99|2582.29|2574.59|2566.89|6932
1647190800000|2022-03-13 17:00:00|2587.27|2579.57|2582.85|2575.15|2590.06|2582.36|2581.23|2573.53|8245
1647194400000|2022-03-13 18:00:00|2582.92|2575.22|2585.24|2577.54|2588.25|2580.55|2581.29|2573.59|7062
1647198000000|2022-03-13 19:00:00|2585.34|2577.64|2567.21|2559.51|2588.31|2580.61|2566.25|2558.55|7287
1647201600000|2022-03-13 20:00:00|2567.19|2559.49|2550.98|2541.78|2567.19|2559.49|2548.92|2541.22|8435
1647205200000|2022-03-13 21:00:00|2550.96|2541.76|2565.48|2556.28|2566.99|2557.79|2547.88|2538.68|7680
1647208800000|2022-03-13 22:00:00|2565.42|2556.22|2509.36|2501.66|2577.48|2569.78|2504.23|2496.53|10811
1647212400000|2022-03-13 23:00:00|2509.27|2501.57|2520.06|2512.36|2527.29|2519.59|2496.91|2489.21|11495
1647216000000|2022-03-14 00:00:00|2520.08|2512.38|2523.17|2515.47|2529.73|2522.03|2504.39|2496.69|10881
1647219600000|2022-03-14 01:00:00|2523.26|2515.56|2533.83|2526.13|2547.63|2539.93|2523.22|2515.52|10437
1647223200000|2022-03-14 02:00:00|2533.88|2526.18|2529.12|2521.42|2538.93|2531.23|2527.93|2520.23|9935
1647226800000|2022-03-14 03:00:00|2529.06|2521.36|2538.4|2530.7|2540.64|2532.94|2523.45|2515.75|8484
1647230400000|2022-03-14 04:00:00|2538.37|2530.67|2574.49|2566.79|2608.58|2600.88|2536.73|2529.03|10737
1647234000000|2022-03-14 05:00:00|2574.5|2566.8|2571.37|2563.67|2585.43|2577.73|2569.43|2561.73|9115
1647237600000|2022-03-14 06:00:00|2571.29|2563.59|2579.74|2572.04|2587.03|2579.33|2570.27|2562.57|9342
1647241200000|2022-03-14 07:00:00|2579.75|2572.05|2590.9|2583.2|2598.03|2590.33|2576.68|2568.98|10506
1647244800000|2022-03-14 08:00:00|2590.89|2583.19|2597.72|2590.02|2607.29|2599.59|2587.63|2579.93|10171
1647248400000|2022-03-14 09:00:00|2597.76|2590.06|2600.53|2592.83|2613.45|2605.75|2591.17|2583.47|9868
1647252000000|2022-03-14 10:00:00|2600.47|2592.77|2596.87|2589.17|2602.82|2595.12|2587.51|2579.81|8684
1647255600000|2022-03-14 11:00:00|2596.86|2589.16|2583.71|2576.01|2598.01|2590.31|2580.26|2572.56|9522
1647259200000|2022-03-14 12:00:00|2583.66|2575.96|2577.04|2569.34|2587.85|2580.15|2570.47|2562.77|10802
1647262800000|2022-03-14 13:00:00|2577.05|2569.35|2581.84|2574.14|2585.5|2577.8|2559.47|2551.77|10205
1647266400000|2022-03-14 14:00:00|2581.91|2574.21|2591.73|2584.03|2596.97|2589.27|2575.25|2567.55|9127
1647270000000|2022-03-14 15:00:00|2591.88|2584.18|2577|2569.3|2596.7|2589|2570.86|2563.16|10740
1647273600000|2022-03-14 16:00:00|2577.01|2569.31|2563.68|2555.98|2585.5|2577.8|2563.14|2555.44|10229
1647277200000|2022-03-14 17:00:00|2563.67|2555.97|2541.29|2533.59|2564.52|2556.82|2537.61|2529.91|10853
1647280800000|2022-03-14 18:00:00|2541.2|2533.5|2533.61|2525.91|2545.19|2537.49|2518.49|2510.79|10128
1647284400000|2022-03-14 19:00:00|2533.62|2525.92|2539.37|2531.67|2542.22|2534.52|2527.41|2519.71|10281
1647288000000|2022-03-14 20:00:00|2539.03|2531.33|2530.59|2522.89|2549.72|2542.02|2527.06|2519.36|8528
1647291600000|2022-03-14 21:00:00|2530.68|2522.98|2545.38|2537.68|2545.91|2538.21|2527.67|2519.97|7769
1647295200000|2022-03-14 22:00:00|2545.39|2537.69|2574.63|2566.93|2593.76|2586.06|2542.28|2534.58|10174
1647298800000|2022-03-14 23:00:00|2574.61|2566.91|2594.6|2586.9|2600.86|2593.16|2574.56|2566.86|8956
1647302400000|2022-03-15 00:00:00|2594.59|2586.89|2592.25|2584.55|2607|2599.3|2581.24|2573.54|10981
1647306000000|2022-03-15 01:00:00|2592.31|2584.61|2548.55|2540.85|2593.94|2586.24|2541.78|2534.08|11619
1647309600000|2022-03-15 02:00:00|2548.46|2540.76|2566.72|2559.02|2575.93|2568.23|2546.06|2538.36|10163
1647313200000|2022-03-15 03:00:00|2566.77|2559.07|2548.81|2541.11|2570.29|2562.59|2543.1|2535.4|10165
1647316800000|2022-03-15 04:00:00|2548.62|2540.92|2550.89|2543.19|2558.05|2550.35|2544.41|2536.71|9292
1647320400000|2022-03-15 05:00:00|2551.03|2543.33|2554.46|2546.76|2556.98|2549.28|2546.72|2539.02|8539
1647324000000|2022-03-15 06:00:00|2554.38|2546.68|2549.53|2541.83|2567.4|2559.7|2548.06|2540.36|8690
1647327600000|2022-03-15 07:00:00|2548.89|2541.19|2537.01|2529.31|2549.29|2541.59|2513.5|2505.8|11104
1647331200000|2022-03-15 08:00:00|2536.53|2528.83|2521.46|2513.76|2539.03|2531.33|2519.61|2511.91|10838
1647334800000|2022-03-15 09:00:00|2521.47|2513.77|2534.35|2526.65|2539.99|2532.29|2515.03|2507.33|9356
1647338400000|2022-03-15 10:00:00|2534.37|2526.67|2540.17|2532.47|2543.71|2536.01|2531.35|2523.65|9295
1647342000000|2022-03-15 11:00:00|2540.22|2532.52|2539.52|2531.82|2549.2|2541.5|2534.79|2527.09|8210
1647345600000|2022-03-15 12:00:00|2539.54|2531.84|2554.04|2546.34|2554.83|2547.13|2535.5|2527.8|9959
1647349200000|2022-03-15 13:00:00|2554.05|2546.35|2539.37|2531.67|2554.47|2546.77|2525.94|2518.24|11827
1647352800000|2022-03-15 14:00:00|2539.38|2531.68|2563.23|2555.53|2572.22|2564.52|2536.13|2528.43|12096
1647356400000|2022-03-15 15:00:00|2563.2|2555.5|2576.96|2569.26|2595.79|2588.09|2559.88|2552.18|11361
1647360000000|2022-03-15 16:00:00|2576.99|2569.29|2607.09|2599.39|2624.58|2616.88|2573.27|2565.57|11919
1647363600000|2022-03-15 17:00:00|2607.07|2599.37|2604.97|2597.27|2612.09|2604.39|2586.19|2578.49|11236
1647367200000|2022-03-15 18:00:00|2604.96|2597.26|2632.7|2625|2637.48|2629.78|2597.4|2589.7|11205
1647370800000|2022-03-15 19:00:00|2632.35|2624.65|2664.21|2656.51|2665.4|2657.7|2631.8|2624.1|12557
1647374400000|2022-03-15 20:00:00|2664.38|2656.68|2629.35|2621.65|2673.45|2665.75|2625.97|2618.27|11602
1647378000000|2022-03-15 21:00:00|2629.33|2621.63|2637.43|2629.73|2639.37|2631.67|2610.49|2602.79|10871
1647381600000|2022-03-15 22:00:00|2637.49|2629.79|2627.49|2619.79|2648.49|2640.79|2623.07|2615.37|10735
1647385200000|2022-03-15 23:00:00|2627.48|2619.78|2622.8|2615.1|2636.7|2629|2617.62|2609.92|10536
1647388800000|2022-03-16 00:00:00|2622.86|2615.16|2615.87|2608.17|2634.58|2626.88|2610.07|2602.37|11133
1647392400000|2022-03-16 01:00:00|2615.73|2608.03|2648.34|2640.64|2653.96|2646.26|2612.69|2604.99|10617
1647396000000|2022-03-16 02:00:00|2647.9|2640.2|2695.63|2687.93|2737.49|2729.79|2646.68|2638.98|12867
1647399600000|2022-03-16 03:00:00|2695.65|2687.95|2625.41|2617.71|2698.32|2690.62|2614.07|2606.37|12599
1647403200000|2022-03-16 04:00:00|2625.62|2617.92|2623.94|2616.24|2633.81|2626.11|2611.99|2604.29|10345
1647406800000|2022-03-16 05:00:00|2623.78|2616.08|2633.12|2625.42|2636.33|2628.63|2618.1|2610.4|10396
1647410400000|2022-03-16 06:00:00|2633.21|2625.51|2651.67|2643.97|2653.3|2645.6|2630.97|2623.27|10334
1647414000000|2022-03-16 07:00:00|2651.62|2643.92|2651.72|2644.02|2653.86|2646.16|2640.42|2632.72|9805
1647417600000|2022-03-16 08:00:00|2651.71|2644.01|2680.24|2672.54|2690.31|2682.61|2649.75|2642.05|11926
1647421200000|2022-03-16 09:00:00|2680.43|2672.73|2689.4|2681.7|2696.78|2689.08|2676.55|2668.85|11726
1647424800000|2022-03-16 10:00:00|2689.46|2681.76|2680.03|2672.33|2698.95|2691.25|2677.97|2670.27|10367
1647428400000|2022-03-16 11:00:00|2680.04|2672.34|2693.64|2685.94|2708.53|2700.83|2675.68|2667.98|11034
1647432000000|2022-03-16 12:00:00|2693.65|2685.95|2675.7|2668|2703.13|2695.43|2672.64|2664.94|10341
1647435600000|2022-03-16 13:00:00|2675.61|2667.91|2688.15|2680.45|2694.34|2686.64|2667.24|2659.54|11240
1647439200000|2022-03-16 14:00:00|2688.58|2680.88|2716.1|2708.4|2722.4|2714.7|2679.09|2671.39|12967
1647442800000|2022-03-16 15:00:00|2716.12|2708.42|2709.26|2701.56|2729.07|2721.37|2703.42|2695.72|11500
1647446400000|2022-03-16 16:00:00|2709.28|2701.58|2695.9|2688.2|2727|2719.3|2688.05|2680.35|12051
1647450000000|2022-03-16 17:00:00|2695.73|2688.03|2708.47|2700.77|2717.05|2709.35|2678.99|2671.29|11473
1647453600000|2022-03-16 18:00:00|2708|2700.3|2682.1|2674.4|2716.02|2708.32|2638.97|2631.27|13651
1647457200000|2022-03-16 19:00:00|2682.12|2674.42|2758.21|2750.51|2759.53|2751.83|2675.12|2667.42|12891
1647460800000|2022-03-16 20:00:00|2758.31|2750.61|2777.78|2770.08|2792.9|2785.2|2746.11|2738.41|11484
1647464400000|2022-03-16 21:00:00|2777.95|2770.25|2771.01|2763.31|2791.58|2783.88|2761.61|2753.91|9962
1647468000000|2022-03-16 22:00:00|2770.98|2763.28|2751.96|2744.26|2775.68|2767.98|2748.8|2741.1|10200
1647471600000|2022-03-16 23:00:00|2751.95|2744.25|2778.69|2770.99|2781.19|2773.49|2748.13|2740.43|9595
1647475200000|2022-03-17 00:00:00|2778.8|2771.1|2772.62|2764.92|2787.83|2780.13|2757.98|2750.28|10466
1647478800000|2022-03-17 01:00:00|2772.73|2765.03|2778.52|2770.82|2790.71|2783.01|2758.15|2750.45|10709
1647482400000|2022-03-17 02:00:00|2778.51|2770.81|2780.2|2772.5|2785.58|2777.88|2768.36|2760.66|9225
1647486000000|2022-03-17 03:00:00|2780.22|2772.52|2771.13|2763.43|2781.74|2774.04|2770.3|2762.6|9327
1647489600000|2022-03-17 04:00:00|2771.06|2763.36|2778.6|2770.9|2779.72|2772.02|2761.54|2753.84|9675
1647493200000|2022-03-17 05:00:00|2778.66|2770.96|2765.2|2757.5|2780.02|2772.32|2762.04|2754.34|9643
1647496800000|2022-03-17 06:00:00|2765.19|2757.49|2757.66|2749.96|2771.58|2763.88|2752.29|2744.59|9132
1647500400000|2022-03-17 07:00:00|2757.61|2749.91|2760.52|2752.82|2768.74|2761.04|2753.55|2745.85|9698
1647504000000|2022-03-17 08:00:00|2760.53|2752.83|2774.94|2767.24|2778.03|2770.33|2758.23|2750.53|8617
1647507600000|2022-03-17 09:00:00|2775.01|2767.31|2773.55|2765.85|2777.94|2770.24|2767.84|2760.14|8053
1647511200000|2022-03-17 10:00:00|2773.53|2765.83|2776.71|2769.01|2780.7|2773|2756.56|2748.86|11186
1647514800000|2022-03-17 11:00:00|2776.75|2769.05|2779.38|2771.68|2784.14|2776.44|2769.49|2761.79|10514
1647518400000|2022-03-17 12:00:00|2780.23|2772.53|2811.06|2803.36|2823.02|2815.32|2776.52|2768.82|11849
1647522000000|2022-03-17 13:00:00|2811.07|2803.37|2823.64|2815.94|2828.83|2821.13|2805.01|2797.31|11681
1647525600000|2022-03-17 14:00:00|2823.81|2816.11|2805|2797.3|2839.72|2832.02|2799.46|2791.76|12270
1647529200000|2022-03-17 15:00:00|2805.16|2797.46|2805.75|2798.05|2824.66|2816.96|2800.19|2792.49|10761
1647532800000|2022-03-17 16:00:00|2806.2|2798.5|2800.35|2792.65|2818.96|2811.26|2793.96|2786.26|10794
1647536400000|2022-03-17 17:00:00|2800.64|2792.94|2812.14|2804.44|2816.89|2809.19|2779.21|2771.51|10988
1647540000000|2022-03-17 18:00:00|2812.15|2804.45|2818.87|2811.17|2821.34|2813.64|2809.6|2801.9|10465
1647543600000|2022-03-17 19:00:00|2818.85|2811.15|2832.57|2824.87|2840.33|2832.63|2813.57|2805.87|10238
1647547200000|2022-03-17 20:00:00|2833.18|2825.48|2811.52|2803.82|2834.27|2826.57|2804.58|2796.88|7847
1647550800000|2022-03-17 21:00:00|2811.53|2803.83|2824.71|2817.01|2825.35|2817.65|2806.6|2798.9|6784
1647554400000|2022-03-17 22:00:00|2825.14|2817.44|2824.89|2817.19|2827.49|2819.79|2815.04|2807.34|7660
1647558000000|2022-03-17 23:00:00|2824.87|2817.17|2817.93|2810.23|2825.55|2817.85|2814.93|2807.23|6367
1647561600000|2022-03-18 00:00:00|2817.82|2810.12|2780.62|2772.92|2819.09|2811.39|2773.94|2766.24|7666
1647565200000|2022-03-18 01:00:00|2780.17|2772.47|2792.63|2784.93|2793.68|2785.98|2773.99|2766.29|7228
1647568800000|2022-03-18 02:00:00|2792.58|2784.88|2787.72|2780.02|2793.77|2786.07|2781.45|2773.75|9501
1647572400000|2022-03-18 03:00:00|2787.73|2780.03|2782.54|2774.84|2792.56|2784.86|2775.59|2767.89|8982
1647576000000|2022-03-18 04:00:00|2782.55|2774.85|2784.72|2777.02|2787.66|2779.96|2776.24|2768.54|8538
1647579600000|2022-03-18 05:00:00|2784.53|2776.83|2806.77|2799.07|2812.58|2804.88|2784.53|2776.83|9498
1647583200000|2022-03-18 06:00:00|2806.72|2799.02|2803.38|2795.68|2814.64|2806.94|2800.18|2792.48|8971
1647586800000|2022-03-18 07:00:00|2803.36|2795.66|2798.84|2791.14|2808.09|2800.39|2795.26|2787.56|9284
1647590400000|2022-03-18 08:00:00|2798.86|2791.16|2805.27|2797.57|2818.05|2810.35|2788.89|2781.19|10612
1647594000000|2022-03-18 09:00:00|2805.34|2797.64|2800.64|2792.94|2810.79|2803.09|2798.37|2790.67|10019
1647597600000|2022-03-18 10:00:00|2800.58|2792.88|2800.79|2793.09|2816.67|2808.97|2798.92|2791.22|9529
1647601200000|2022-03-18 11:00:00|2800.68|2792.98|2800.55|2792.85|2803.47|2795.77|2786.45|2778.75|10227
1647604800000|2022-03-18 12:00:00|2800.48|2792.78|2810.32|2802.62|2826.76|2819.06|2796.47|2788.77|10126
1647608400000|2022-03-18 13:00:00|2810.44|2802.74|2816.19|2808.49|2817.62|2809.92|2793.78|2786.08|10559
1647612000000|2022-03-18 14:00:00|2816.28|2808.58|2848.4|2840.7|2862.22|2854.52|2814.71|2807.01|11968
1647615600000|2022-03-18 15:00:00|2848.39|2840.69|2902.52|2894.82|2905.67|2897.97|2847.98|2840.28|11718
1647619200000|2022-03-18 16:00:00|2902.41|2894.71|2928.62|2920.92|2929.24|2921.54|2888.8|2881.1|10507
1647622800000|2022-03-18 17:00:00|2928.56|2920.86|2939.92|2932.22|2951.39|2943.69|2921.11|2913.41|9856
1647626400000|2022-03-18 18:00:00|2939.97|2932.27|2937.68|2929.98|2944.19|2936.49|2928.06|2920.36|9447
1647630000000|2022-03-18 19:00:00|2937.21|2929.51|2970.16|2962.46|2972.33|2964.63|2936.24|2928.54|10054
1647633600000|2022-03-18 20:00:00|2970.36|2962.66|2956.9|2949.2|2989.9|2982.2|2955.56|2947.86|10545
1647676800000|2022-03-19 08:00:00|2928.68|2920.98|2939.83|2932.13|2940.32|2932.62|2927.43|2919.73|8076
1647680400000|2022-03-19 09:00:00|2939.75|2932.05|2949.59|2941.89|2959.13|2951.43|2937.92|2930.22|8445
1647684000000|2022-03-19 10:00:00|2949.58|2941.88|2945.03|2937.33|2957.56|2949.86|2942.63|2934.93|7568
1647687600000|2022-03-19 11:00:00|2945.11|2937.41|2951.08|2943.38|2955.86|2948.16|2942.23|2934.53|7349
1647691200000|2022-03-19 12:00:00|2951.07|2943.37|2976.47|2968.77|2976.81|2969.11|2947.55|2939.85|8836
1647694800000|2022-03-19 13:00:00|2976.5|2968.8|2954.21|2946.51|2981.8|2974.1|2950.74|2943.04|9391
1647698400000|2022-03-19 14:00:00|2954.19|2946.49|2953.2|2945.5|2956.79|2949.09|2945.94|2938.24|3420
1647702000000|2022-03-19 15:00:00|2967.37|2959.67|2973.7|2966|2981.62|2973.92|2959.48|2951.78|9920
1647705600000|2022-03-19 16:00:00|2973.72|2966.02|2978.68|2970.98|2989.43|2981.73|2962.13|2954.43|10408
1647709200000|2022-03-19 17:00:00|2978.65|2970.95|2962.48|2954.78|2981.74|2974.04|2955.28|2947.58|10337
1647712800000|2022-03-19 18:00:00|2962.49|2954.79|2961.71|2954.01|2963.22|2955.52|2950.65|2942.95|9324
1647716400000|2022-03-19 19:00:00|2961.62|2953.92|2954.82|2947.12|2962.78|2955.08|2952.04|2944.34|9377
1647720000000|2022-03-19 20:00:00|2954.75|2947.05|2958.29|2950.59|2970.87|2963.17|2946.46|2938.76|9302
1647723600000|2022-03-19 21:00:00|2958.28|2950.58|2954.04|2946.34|2967.69|2959.99|2953.19|2945.49|10008
1647727200000|2022-03-19 22:00:00|2954.06|2946.36|2940.12|2932.42|2954.13|2946.43|2899.23|2891.53|10899
1647730800000|2022-03-19 23:00:00|2940.19|2932.49|2955.14|2947.44|2959.44|2951.74|2935.93|2928.23|9490
1647734400000|2022-03-20 00:00:00|2955.08|2947.38|2944.49|2936.79|2968.89|2961.19|2938.3|2930.6|9656
1647738000000|2022-03-20 01:00:00|2944.48|2936.78|2933.47|2925.77|2946.84|2939.14|2912.82|2905.12|10144
1647741600000|2022-03-20 02:00:00|2933.32|2925.62|2924.19|2916.49|2937.85|2930.15|2918.82|2911.12|9326
1647745200000|2022-03-20 03:00:00|2924.22|2916.52|2938.32|2930.62|2941.82|2934.12|2924.02|2916.32|7024
1647748800000|2022-03-20 04:00:00|2938.33|2930.63|2924.04|2916.34|2939.98|2932.28|2923.13|2915.43|7371
1647752400000|2022-03-20 05:00:00|2924.03|2916.33|2934.57|2926.87|2936.34|2928.64|2920.6|2912.9|7600
1647756000000|2022-03-20 06:00:00|2934.56|2926.86|2928.31|2920.61|2938.91|2931.21|2928.15|2920.45|6281
1647759600000|2022-03-20 07:00:00|2928.33|2920.63|2929.86|2922.16|2932.11|2924.41|2922.2|2914.5|6747
1647763200000|2022-03-20 08:00:00|2929.87|2922.17|2930.34|2922.64|2935.52|2927.82|2925.12|2917.42|5688
1647766800000|2022-03-20 09:00:00|2930.33|2922.63|2923.74|2916.04|2931.87|2924.17|2922.53|2914.83|2850
1647770400000|2022-03-20 10:00:00|2924.54|2916.84|2920.29|2912.59|2928.77|2921.07|2913.47|2905.77|7770
1647774000000|2022-03-20 11:00:00|2920.22|2912.52|2891|2883.3|2924.77|2917.07|2887.43|2879.73|8533
1647777600000|2022-03-20 12:00:00|2891.01|2883.31|2896.21|2888.51|2903.18|2895.48|2873.52|2865.82|10230
1647781200000|2022-03-20 13:00:00|2896.22|2888.52|2878.26|2870.56|2899.64|2891.94|2876.36|2868.66|9924
1647784800000|2022-03-20 14:00:00|2878.22|2870.52|2867.18|2859.48|2890.07|2882.37|2862.48|2854.78|10590
1647788400000|2022-03-20 15:00:00|2867.22|2859.52|2859.54|2851.84|2873.92|2866.22|2853.68|2845.98|9506
1647792000000|2022-03-20 16:00:00|2859.55|2851.85|2854.13|2846.43|2882.49|2874.79|2846.29|2838.59|9522
1647795600000|2022-03-20 17:00:00|2854.16|2846.46|2830.98|2823.28|2856.89|2849.19|2823.31|2815.61|10220
1647799200000|2022-03-20 18:00:00|2830.97|2823.27|2848.82|2841.12|2849.12|2841.42|2823.36|2815.66|9829
1647802800000|2022-03-20 19:00:00|2849.01|2841.31|2880.9|2873.2|2884.42|2876.72|2843.92|2836.22|9437
1647806400000|2022-03-20 20:00:00|2880.92|2873.22|2878.75|2869.55|2915.66|2907.96|2876.79|2867.59|10362
1647810000000|2022-03-20 21:00:00|2878.63|2869.43|2885.17|2875.97|2893.09|2883.89|2867.47|2858.27|10194
1647813600000|2022-03-20 22:00:00|2885.18|2875.98|2881.09|2873.39|2890.42|2881.22|2858.69|2850.99|11026
1647817200000|2022-03-20 23:00:00|2881.12|2873.42|2866.26|2858.56|2881.61|2873.91|2855.9|2848.2|10233
1647820800000|2022-03-21 00:00:00|2866.4|2858.7|2875.83|2868.13|2877.1|2869.4|2852.17|2844.47|10398
1647824400000|2022-03-21 01:00:00|2875.82|2868.12|2870.14|2862.44|2881.71|2874.01|2865.58|2857.88|10309
1647828000000|2022-03-21 02:00:00|2870.23|2862.53|2848.73|2841.03|2877.39|2869.69|2836.96|2829.26|11120
1647831600000|2022-03-21 03:00:00|2848.94|2841.24|2849.15|2841.45|2857.72|2850.02|2837.08|2829.38|10714
1647835200000|2022-03-21 04:00:00|2849.11|2841.41|2850.19|2842.49|2854.33|2846.63|2839.85|2832.15|8357
1647838800000|2022-03-21 05:00:00|2850.21|2842.51|2874.6|2866.9|2876.24|2868.54|2847.64|2839.94|7577
1647842400000|2022-03-21 06:00:00|2874.57|2866.87|2865.19|2857.49|2881.41|2873.71|2862.05|2854.35|8943
1647846000000|2022-03-21 07:00:00|2865.39|2857.69|2894.37|2886.67|2900.48|2892.78|2860.62|2852.92|10098
1647849600000|2022-03-21 08:00:00|2894.29|2886.59|2886.41|2878.71|2905.82|2898.12|2884.2|2876.5|9851
1647853200000|2022-03-21 09:00:00|2886.26|2878.56|2917.49|2909.79|2919.46|2911.76|2878.3|2870.6|10399
1647856800000|2022-03-21 10:00:00|2917.21|2909.51|2915.24|2907.54|2924.82|2917.12|2906.32|2898.62|10872
1647860400000|2022-03-21 11:00:00|2915.28|2907.58|2911.28|2903.58|2928.9|2921.2|2908.13|2900.43|11041
1647864000000|2022-03-21 12:00:00|2911.29|2903.59|2917.97|2910.27|2923.2|2915.5|2892.65|2884.95|11228
1647867600000|2022-03-21 13:00:00|2917.95|2910.25|2919.67|2911.97|2950.84|2943.14|2917.9|2910.2|11633
1647871200000|2022-03-21 14:00:00|2919.85|2912.15|2928.9|2921.2|2930.3|2922.6|2897.64|2889.94|12244
1647874800000|2022-03-21 15:00:00|2928.44|2920.74|2960.3|2952.6|2961.48|2953.78|2921.75|2914.05|11524
1647878400000|2022-03-21 16:00:00|2960.09|2952.39|2910.34|2902.64|2965.35|2957.65|2908.84|2901.14|11420
1647882000000|2022-03-21 17:00:00|2910.35|2902.65|2924.7|2917|2933.16|2925.46|2900.63|2892.93|11307
1647885600000|2022-03-21 18:00:00|2924.74|2917.04|2909.48|2901.78|2929.98|2922.28|2908.9|2901.2|10741
1647889200000|2022-03-21 19:00:00|2908.98|2901.28|2922.98|2915.28|2923.48|2915.78|2899.9|2892.2|10648
1647892800000|2022-03-21 20:00:00|2922.41|2914.71|2914.32|2906.62|2929.11|2921.41|2914.32|2906.62|8676
1647896400000|2022-03-21 21:00:00|2914.34|2906.64|2925.53|2917.83|2925.89|2918.19|2904.02|2896.32|8514
1647900000000|2022-03-21 22:00:00|2925.09|2917.39|2912.73|2905.03|2926.82|2919.12|2912.09|2904.39|8323
1647903600000|2022-03-21 23:00:00|2912.39|2904.69|2895.03|2887.33|2916.44|2908.74|2888.23|2880.53|8378
1647907200000|2022-03-22 00:00:00|2894.35|2886.65|2907.9|2900.2|2911.24|2903.54|2891.65|2883.95|10024
1647910800000|2022-03-22 01:00:00|2907.85|2900.15|2902.35|2894.65|2915.9|2908.2|2893.95|2886.25|8157
1647914400000|2022-03-22 02:00:00|2902.36|2894.66|2969.05|2961.35|2982.49|2974.79|2900.42|2892.72|11723
1647918000000|2022-03-22 03:00:00|2968.92|2961.22|3010.52|3002.82|3033.01|3025.31|2968.83|2961.13|11403
1647921600000|2022-03-22 04:00:00|3010|3002.3|3031.73|3024.03|3054.88|3047.18|3010|3002.3|11652
1647925200000|2022-03-22 05:00:00|3031.72|3024.02|3016.7|3009|3036.65|3028.95|3015.86|3008.16|10079
1647928800000|2022-03-22 06:00:00|3016.73|3009.03|2987.43|2979.73|3016.94|3009.24|2972.91|2965.21|11847
1647932400000|2022-03-22 07:00:00|2987.47|2979.77|2998.35|2990.65|3000.61|2992.91|2986.94|2979.24|9732
1647936000000|2022-03-22 08:00:00|2998.5|2990.8|3017.47|3009.77|3028.6|3020.9|2990|2982.3|10079
1647939600000|2022-03-22 09:00:00|3018.63|3010.93|3010.27|3002.57|3020.83|3013.13|3002.26|2994.56|9197
1647943200000|2022-03-22 10:00:00|3010.31|3002.61|3023.17|3015.47|3026.69|3018.99|3004.98|2997.28|10195
1647946800000|2022-03-22 11:00:00|3024.32|3016.62|3024.79|3017.09|3030.93|3023.23|3013.01|3005.31|8923
1647950400000|2022-03-22 12:00:00|3024.53|3016.83|3013.58|3005.88|3031.91|3024.21|3003.65|2995.95|9816
1647954000000|2022-03-22 13:00:00|3013.65|3005.95|3007.07|2999.37|3019.2|3011.5|2992.57|2984.87|10047
1647957600000|2022-03-22 14:00:00|3007.08|2999.38|3013.6|3005.9|3034.01|3026.31|3006.94|2999.24|10062
1647961200000|2022-03-22 15:00:00|3013.89|3006.19|3008.13|3000.43|3024.11|3016.41|3007.49|2999.79|10005
1647964800000|2022-03-22 16:00:00|3008.12|3000.42|3003.58|2995.88|3018.04|3010.34|2999.03|2991.33|10179
1647968400000|2022-03-22 17:00:00|3003.59|2995.89|3011.43|3003.73|3015.98|3008.28|3000.9|2993.2|9096
1647972000000|2022-03-22 18:00:00|3011.3|3003.6|3005.61|2997.91|3013.84|3006.14|2995.34|2987.64|9743
1647975600000|2022-03-22 19:00:00|3005.74|2998.04|2990.22|2982.52|3018.72|3011.02|2986.54|2978.84|8932
1647979200000|2022-03-22 20:00:00|2990.47|2982.77|3006.26|2998.56|3012.75|3005.05|2988.67|2980.97|9769
1647982800000|2022-03-22 21:00:00|3006.24|2998.54|3019.2|3011.5|3020.41|3012.71|3005.59|2997.89|7298
1647986400000|2022-03-22 22:00:00|3019.19|3011.49|3003.87|2996.17|3019.91|3012.21|2997.46|2989.76|8852
1647990000000|2022-03-22 23:00:00|3003.89|2996.19|2973.94|2966.24|3005.2|2997.5|2965.53|2957.83|10414
1647993600000|2022-03-23 00:00:00|2973.93|2966.23|2978.38|2970.68|2983.8|2976.1|2965.29|2957.59|10527
1647997200000|2022-03-23 01:00:00|2978.36|2970.66|2963.27|2955.57|2978.36|2970.66|2930.96|2923.26|11029
1648000800000|2022-03-23 02:00:00|2963.3|2955.6|2981.63|2973.93|2996.56|2988.86|2959.07|2951.37|9922
1648004400000|2022-03-23 03:00:00|2981.61|2973.91|2952.57|2944.87|2985.63|2977.93|2951.65|2943.95|9302
1648008000000|2022-03-23 04:00:00|2952.75|2945.05|2943|2935.3|2963.13|2955.43|2926.16|2918.46|10721
1648011600000|2022-03-23 05:00:00|2942.99|2935.29|2953.57|2945.87|2955.95|2948.25|2933.61|2925.91|9016
1648015200000|2022-03-23 06:00:00|2953.58|2945.88|2961.86|2954.16|2968.2|2960.5|2949.27|2941.57|8143
1648018800000|2022-03-23 07:00:00|2961.83|2954.13|2954.35|2946.65|2963.77|2956.07|2946.4|2938.7|8156
1648022400000|2022-03-23 08:00:00|2954.27|2946.57|2960.86|2953.16|2966.47|2958.77|2939.41|2931.71|9141
1648026000000|2022-03-23 09:00:00|2960.85|2953.15|2960.31|2952.61|2968.02|2960.32|2949.52|2941.82|8625
1648029600000|2022-03-23 10:00:00|2960.21|2952.51|2965.02|2957.32|2977.03|2969.33|2954.87|2947.17|8073
1648033200000|2022-03-23 11:00:00|2965.24|2957.54|2953.62|2945.92|2967.89|2960.19|2947.5|2939.8|8897
1648036800000|2022-03-23 12:00:00|2953.67|2945.97|2968.12|2960.42|2970.88|2963.18|2943.61|2935.91|10715
1648040400000|2022-03-23 13:00:00|2967.97|2960.27|2957.65|2949.95|2974.3|2966.6|2952.69|2944.99|11511
1648044000000|2022-03-23 14:00:00|2957.64|2949.94|3008.37|3000.67|3009.4|3001.7|2955.89|2948.19|11596
1648047600000|2022-03-23 15:00:00|3008.49|3000.79|3038.33|3030.63|3044.6|3036.9|3002.51|2994.81|12193
1648051200000|2022-03-23 16:00:00|3038.17|3030.47|3019.68|3011.98|3050.15|3042.45|3010.22|3002.52|11801
1648054800000|2022-03-23 17:00:00|3019.69|3011.99|2969.16|2961.46|3021.53|3013.83|2962.85|2955.15|11633
1648058400000|2022-03-23 18:00:00|2969.13|2961.43|2959.09|2951.39|2979.57|2971.87|2958.61|2950.91|11691
1648062000000|2022-03-23 19:00:00|2959.13|2951.43|2967.85|2960.15|2980.08|2972.38|2956.98|2949.28|11174
1648065600000|2022-03-23 20:00:00|2967.68|2959.98|2986.52|2978.82|2993.42|2985.72|2965.47|2957.77|10054
1648069200000|2022-03-23 21:00:00|2986.5|2978.8|3003.02|2995.32|3009.56|3001.86|2977.03|2969.33|8902
1648072800000|2022-03-23 22:00:00|3002.98|2995.28|3010.08|3002.38|3021.35|3013.65|3002.8|2995.1|8962
1648076400000|2022-03-23 23:00:00|3010.09|3002.39|3040.93|3033.23|3042.83|3035.13|2997.38|2989.68|9301
1648080000000|2022-03-24 00:00:00|3041.03|3033.33|3053.51|3045.81|3084.88|3077.18|3034.12|3026.42|11922
1648083600000|2022-03-24 01:00:00|3053.52|3045.82|3030.91|3023.21|3054.79|3047.09|3017.03|3009.33|11386
1648087200000|2022-03-24 02:00:00|3031.12|3023.42|3036.28|3028.58|3039.51|3031.81|3009.66|3001.96|9920
1648090800000|2022-03-24 03:00:00|3036.25|3028.55|3022.37|3014.67|3046.08|3038.38|3020.91|3013.21|9135
1648094400000|2022-03-24 04:00:00|3022.3|3014.6|3031.24|3023.54|3034.24|3026.54|3019.27|3011.57|6491
1648098000000|2022-03-24 05:00:00|3030.73|3023.03|3052.96|3045.26|3056.01|3048.31|3023.02|3015.32|7172
1648101600000|2022-03-24 06:00:00|3052.99|3045.29|3062.4|3054.7|3075.7|3068|3046.47|3038.77|10354
1648105200000|2022-03-24 07:00:00|3062.39|3054.69|3042.72|3035.02|3062.48|3054.78|3038.03|3030.33|9118
1648108800000|2022-03-24 08:00:00|3042.45|3034.75|3053.13|3045.43|3059.92|3052.22|3036.34|3028.64|10223
1648112400000|2022-03-24 09:00:00|3053.34|3045.64|3052.43|3044.73|3071.13|3063.43|3044.46|3036.76|10129
1648116000000|2022-03-24 10:00:00|3052.42|3044.72|3058.62|3050.92|3067.59|3059.89|3044.25|3036.55|9592
1648119600000|2022-03-24 11:00:00|3058.65|3050.95|3052.83|3045.13|3067.12|3059.42|3049.64|3041.94|10112
1648123200000|2022-03-24 12:00:00|3052.92|3045.22|3017.29|3009.59|3061.05|3053.35|3013.55|3005.85|11106
1648126800000|2022-03-24 13:00:00|3017.31|3009.61|3033.06|3025.36|3038.65|3030.95|3007.72|3000.02|11477
1648130400000|2022-03-24 14:00:00|3033.08|3025.38|3083.92|3076.22|3083.92|3076.22|3025.38|3017.68|12237
1648134000000|2022-03-24 15:00:00|3083.89|3076.19|3120.32|3112.62|3133.47|3125.77|3077.51|3069.81|13170
1648137600000|2022-03-24 16:00:00|3120.25|3112.55|3114.59|3106.89|3127.04|3119.34|3099.16|3091.46|11303
1648141200000|2022-03-24 17:00:00|3114.58|3106.88|3102.83|3095.13|3127.58|3119.88|3102.16|3094.46|11320
1648144800000|2022-03-24 18:00:00|3102.73|3095.03|3113.23|3105.53|3113.31|3105.61|3090.07|3082.37|10318
1648148400000|2022-03-24 19:00:00|3112.37|3104.67|3113.97|3106.27|3128.9|3121.2|3107.18|3099.48|10026
1648152000000|2022-03-24 20:00:00|3113.8|3106.1|3108.76|3101.06|3116.79|3109.09|3102.17|3094.47|9023
1648155600000|2022-03-24 21:00:00|3108.75|3101.05|3113.22|3105.52|3115.24|3107.54|3093.15|3085.45|9044
1648159200000|2022-03-24 22:00:00|3113.32|3105.62|3117.01|3109.31|3124.19|3116.49|3104.45|3096.75|9572
1648162800000|2022-03-24 23:00:00|3116.39|3108.69|3116.29|3108.59|3119.51|3111.81|3106.06|3098.36|9828
1648166400000|2022-03-25 00:00:00|3116.41|3108.71|3109.03|3101.33|3117.77|3110.07|3098.93|3091.23|10567
1648170000000|2022-03-25 01:00:00|3109.05|3101.35|3129.03|3121.33|3145.78|3138.08|3103.14|3095.44|11372
1648173600000|2022-03-25 02:00:00|3128.92|3121.22|3126.86|3119.16|3137.92|3130.22|3113.75|3106.05|10392
1648177200000|2022-03-25 03:00:00|3126.85|3119.15|3140.51|3132.81|3140.67|3132.97|3120.08|3112.38|9140
1648180800000|2022-03-25 04:00:00|3140.38|3132.68|3148.96|3141.26|3149.93|3142.23|3135.73|3128.03|8430
1648184400000|2022-03-25 05:00:00|3148.4|3140.7|3130.82|3123.12|3151.59|3143.89|3130.66|3122.96|7532
1648188000000|2022-03-25 06:00:00|3130.78|3123.08|3147.08|3139.38|3150.28|3142.58|3130.48|3122.78|7312
1648191600000|2022-03-25 07:00:00|3147.2|3139.5|3134.8|3127.1|3151.88|3144.18|3131.48|3123.78|8608
1648195200000|2022-03-25 08:00:00|3134.76|3127.06|3131.3|3123.6|3134.97|3127.27|3104.2|3096.5|10662
1648198800000|2022-03-25 09:00:00|3131.31|3123.61|3141.66|3133.96|3146.22|3138.52|3120.31|3112.61|9624
1648202400000|2022-03-25 10:00:00|3141.76|3134.06|3151.48|3143.78|3156.49|3148.79|3136.28|3128.58|9379
1648206000000|2022-03-25 11:00:00|3151.51|3143.81|3172.99|3165.29|3183.31|3175.61|3146.68|3138.98|11300
1648209600000|2022-03-25 12:00:00|3172.85|3165.15|3188.48|3180.78|3198.73|3191.03|3165.79|3158.09|11307
1648213200000|2022-03-25 13:00:00|3188.51|3180.81|3181.07|3173.37|3192.63|3184.93|3176.38|3168.68|11812
1648216800000|2022-03-25 14:00:00|3181.03|3173.33|3178.45|3170.75|3189.05|3181.35|3162.85|3155.15|11767
1648220400000|2022-03-25 15:00:00|3178.52|3170.82|3125.31|3117.61|3178.98|3171.28|3113.33|3105.63|12496
1648224000000|2022-03-25 16:00:00|3125.68|3117.98|3099.99|3092.29|3143.75|3136.05|3098.42|3090.72|12067
1648227600000|2022-03-25 17:00:00|3099.95|3092.25|3107.69|3099.99|3110.71|3103.01|3081.72|3074.02|12259
1648231200000|2022-03-25 18:00:00|3107.68|3099.98|3128.3|3120.6|3136.14|3128.44|3105.86|3098.16|11309
1648234800000|2022-03-25 19:00:00|3128.31|3120.61|3119.38|3111.68|3129.66|3121.96|3087.08|3079.38|11321
1648238400000|2022-03-25 20:00:00|3120.25|3112.55|3133.89|3126.19|3133.89|3126.19|3112.48|3104.78|9818
1648281600000|2022-03-26 08:00:00|3139.74|3132.04|3135.5|3127.8|3142.23|3134.53|3129.87|3122.17|8559
1648285200000|2022-03-26 09:00:00|3135.74|3128.04|3133.06|3125.36|3135.86|3128.16|3125.6|3117.9|7577
1648288800000|2022-03-26 10:00:00|3133.02|3125.32|3128.75|3121.05|3134.41|3126.71|3121.5|3113.8|6827
1648292400000|2022-03-26 11:00:00|3128.64|3120.94|3127.47|3119.77|3144.08|3136.38|3123.81|3116.11|7743
1648296000000|2022-03-26 12:00:00|3127.45|3119.75|3129.45|3121.75|3130.63|3122.93|3113.43|3105.73|8501
1648299600000|2022-03-26 13:00:00|3129.44|3121.74|3117.48|3109.78|3133.99|3126.29|3117.18|3109.48|8565
1648303200000|2022-03-26 14:00:00|3117.57|3109.87|3122.15|3114.45|3122.89|3115.19|3113.69|3105.99|7884
1648306800000|2022-03-26 15:00:00|3122.29|3114.59|3121.68|3113.98|3131.13|3123.43|3119.22|3111.52|9046
1648310400000|2022-03-26 16:00:00|3121.61|3113.91|3129.31|3121.61|3130.29|3122.59|3114.52|3106.82|9110
1648314000000|2022-03-26 17:00:00|3129.32|3121.62|3125.19|3117.49|3133.91|3126.21|3124.86|3117.16|8987
1648317600000|2022-03-26 18:00:00|3125.16|3117.46|3131.06|3123.36|3132.19|3124.49|3120.67|3112.97|8274
1648321200000|2022-03-26 19:00:00|3131.01|3123.31|3128.2|3120.5|3132|3124.3|3121.48|3113.78|8703
1648324800000|2022-03-26 20:00:00|3128.21|3120.51|3149.1|3141.4|3156.58|3148.88|3127.42|3119.72|10157
1648328400000|2022-03-26 21:00:00|3149.02|3141.32|3143.65|3135.95|3150.11|3142.41|3131.29|3123.59|9705
1648332000000|2022-03-26 22:00:00|3143.66|3135.96|3139.64|3131.94|3151.86|3144.16|3139.56|3131.86|9760
1648335600000|2022-03-26 23:00:00|3139.7|3132|3150.01|3142.31|3154.98|3147.28|3138.82|3131.12|9875
1648339200000|2022-03-27 00:00:00|3150.06|3142.36|3148.82|3141.12|3152.82|3145.12|3146.25|3138.55|2979
1648342800000|2022-03-27 01:00:00|3155.13|3147.43|3154.72|3147.02|3160.5|3152.8|3147.83|3140.13|8473
1648346400000|2022-03-27 02:00:00|3154.74|3147.04|3161.01|3153.31|3172.64|3164.94|3149.02|3141.32|9840
1648350000000|2022-03-27 03:00:00|3160.99|3153.29|3148.72|3141.02|3161.67|3153.97|3143.66|3135.96|8525
1648353600000|2022-03-27 04:00:00|3148.71|3141.01|3143.55|3135.85|3154.02|3146.32|3139.3|3131.6|8066
1648357200000|2022-03-27 05:00:00|3143.56|3135.86|3144.71|3137.01|3151.78|3144.08|3143.25|3135.55|7423
1648360800000|2022-03-27 06:00:00|3144.7|3137|3154.35|3146.65|3160.93|3153.23|3144.62|3136.92|7771
1648364400000|2022-03-27 07:00:00|3154.33|3146.63|3160.04|3152.34|3162.65|3154.95|3151.85|3144.15|6576
1648368000000|2022-03-27 08:00:00|3160.17|3152.47|3148.52|3140.82|3163.22|3155.52|3148.33|3140.63|7670
1648371600000|2022-03-27 09:00:00|3148.48|3140.78|3146.84|3139.14|3157.84|3150.14|3146.62|3138.92|7604
1648375200000|2022-03-27 10:00:00|3146.85|3139.15|3152.12|3144.42|3154.07|3146.37|3145.27|3137.57|7815
1648378800000|2022-03-27 11:00:00|3152.16|3144.46|3150.61|3142.91|3156.52|3148.82|3147.05|3139.35|8010
1648382400000|2022-03-27 12:00:00|3150.59|3142.89|3132.23|3124.53|3152.76|3145.06|3132|3124.3|9105
1648386000000|2022-03-27 13:00:00|3132.21|3124.51|3149.64|3141.94|3152.16|3144.46|3131.73|3124.03|8997
1648389600000|2022-03-27 14:00:00|3149.67|3141.97|3151.89|3144.19|3159.41|3151.71|3146.82|3139.12|8319
1648393200000|2022-03-27 15:00:00|3151.83|3144.13|3175.32|3167.62|3179.96|3172.26|3146.28|3138.58|9333
1648396800000|2022-03-27 16:00:00|3175.3|3167.6|3186.1|3178.4|3191.05|3183.35|3170.14|3162.44|9837
1648400400000|2022-03-27 17:00:00|3186|3178.3|3184.06|3176.36|3186.62|3178.92|3176.88|3169.18|8890
1648404000000|2022-03-27 18:00:00|3184.08|3176.38|3183.83|3176.13|3194.09|3186.39|3181.53|3173.83|8020
1648407600000|2022-03-27 19:00:00|3183.81|3176.11|3180.69|3171.49|3186.2|3178.5|3179.15|3169.95|7004
1648411200000|2022-03-27 20:00:00|3180.67|3171.47|3243.01|3233.81|3255.17|3245.97|3170.57|3161.37|10530
1648414800000|2022-03-27 21:00:00|3243|3233.8|3281.57|3273.87|3299.5|3291.8|3228.09|3220.39|11385
1648418400000|2022-03-27 22:00:00|3281.59|3273.89|3273.82|3266.12|3291.23|3283.53|3266.73|3259.03|11640
1648422000000|2022-03-27 23:00:00|3273.84|3266.14|3299.99|3292.29|3303.3|3295.6|3271.17|3263.47|9838
1648425600000|2022-03-28 00:00:00|3299.93|3292.23|3295.69|3287.99|3327.13|3319.43|3280.22|3272.52|10961
1648429200000|2022-03-28 01:00:00|3295.71|3288.01|3295.99|3288.29|3310.37|3302.67|3289.49|3281.79|8611
1648432800000|2022-03-28 02:00:00|3296|3288.3|3304.89|3297.19|3311.39|3303.69|3295.91|3288.21|7784
1648436400000|2022-03-28 03:00:00|3304.7|3297|3315.95|3308.25|3321.69|3313.99|3304.41|3296.71|8880
1648440000000|2022-03-28 04:00:00|3315.94|3308.24|3322.69|3314.99|3323.63|3315.93|3305.01|3297.31|8665
1648443600000|2022-03-28 05:00:00|3322.68|3314.98|3328.8|3321.1|3343.74|3336.04|3320.91|3313.21|10485
1648447200000|2022-03-28 06:00:00|3328.17|3320.47|3323.26|3315.56|3333.34|3325.64|3307.68|3299.98|10124
1648450800000|2022-03-28 07:00:00|3323.35|3315.65|3324.39|3316.69|3330.29|3322.59|3318.07|3310.37|8835
1648454400000|2022-03-28 08:00:00|3324.17|3316.47|3326.51|3318.81|3330.68|3322.98|3309.85|3302.15|8696
1648458000000|2022-03-28 09:00:00|3326.42|3318.72|3342.48|3334.78|3352.31|3344.61|3326.37|3318.67|8599
1648461600000|2022-03-28 10:00:00|3342.41|3334.71|3354.97|3347.27|3360.53|3352.83|3339.48|3331.78|9240
1648465200000|2022-03-28 11:00:00|3354.96|3347.26|3350.54|3342.84|3360.6|3352.9|3344.66|3336.96|9945
1648468800000|2022-03-28 12:00:00|3350.65|3342.95|3342.89|3335.19|3359.05|3351.35|3335.33|3327.63|10190
1648472400000|2022-03-28 13:00:00|3342.88|3335.18|3383.81|3376.11|3392.88|3385.18|3339.42|3331.72|11823
1648476000000|2022-03-28 14:00:00|3383.99|3376.29|3394.71|3387.01|3401.19|3393.49|3361.96|3354.26|12150
1648479600000|2022-03-28 15:00:00|3394.7|3387|3362.07|3354.37|3404.54|3396.84|3361.8|3354.1|12236
1648483200000|2022-03-28 16:00:00|3362.26|3354.56|3365.29|3357.59|3376.15|3368.45|3339.06|3331.36|10371
1648486800000|2022-03-28 17:00:00|3365.3|3357.6|3392.4|3384.7|3396.34|3388.64|3352.18|3344.48|9634
1648490400000|2022-03-28 18:00:00|3391.34|3383.64|3420.94|3413.24|3427.81|3420.11|3380.5|3372.8|9996
1648494000000|2022-03-28 19:00:00|3420.92|3413.22|3415.44|3407.74|3435.17|3427.47|3406.42|3398.72|10926
1648497600000|2022-03-28 20:00:00|3415.34|3407.64|3420.53|3412.83|3422.68|3414.98|3404.83|3397.13|9177
1648501200000|2022-03-28 21:00:00|3420.54|3412.84|3385.82|3378.12|3429.83|3422.13|3367.91|3360.21|10359
1648504800000|2022-03-28 22:00:00|3385.26|3377.56|3376.09|3368.39|3392.77|3385.07|3367.96|3360.26|11096
1648508400000|2022-03-28 23:00:00|3376.03|3368.33|3337.54|3329.84|3379.83|3372.13|3320.51|3312.81|12143
1648512000000|2022-03-29 00:00:00|3337.38|3329.68|3367.95|3360.25|3378.8|3371.1|3335|3327.3|11190
1648515600000|2022-03-29 01:00:00|3367.91|3360.21|3394.28|3386.58|3399.09|3391.39|3362.63|3354.93|9508
1648519200000|2022-03-29 02:00:00|3394.13|3386.43|3379.04|3371.34|3405.93|3398.23|3378|3370.3|9820
1648522800000|2022-03-29 03:00:00|3379.05|3371.35|3375.62|3367.92|3385.77|3378.07|3372.02|3364.32|8716
1648526400000|2022-03-29 04:00:00|3374.71|3367.01|3394.47|3386.77|3398.26|3390.56|3374.45|3366.75|9265
1648530000000|2022-03-29 05:00:00|3393.93|3386.23|3410.94|3403.24|3418.16|3410.46|3393.06|3385.36|9607
1648533600000|2022-03-29 06:00:00|3410.73|3403.03|3420.54|3412.84|3428.81|3421.11|3407.46|3399.76|10097
1648537200000|2022-03-29 07:00:00|3421.33|3413.63|3392.3|3384.6|3421.33|3413.63|3391.51|3383.81|10246
1648540800000|2022-03-29 08:00:00|3392.31|3384.61|3417.33|3409.63|3424.79|3417.09|3390.46|3382.76|10656
1648544400000|2022-03-29 09:00:00|3417.23|3409.53|3432.09|3424.39|3448.48|3440.78|3414.51|3406.81|10793
1648548000000|2022-03-29 10:00:00|3432.2|3424.5|3438.59|3430.89|3442.37|3434.67|3419.91|3412.21|9399
1648551600000|2022-03-29 11:00:00|3438.6|3430.9|3470.12|3462.42|3474.45|3466.75|3431.21|3423.51|11058
1648555200000|2022-03-29 12:00:00|3470.19|3462.49|3469.58|3461.88|3487.03|3479.33|3464.72|3457.02|11651
1648558800000|2022-03-29 13:00:00|3469.57|3461.87|3448.6|3440.9|3477.82|3470.12|3430.12|3422.42|10198
1648562400000|2022-03-29 14:00:00|3449.57|3441.87|3453.07|3445.37|3461.4|3453.7|3436.81|3429.11|9702
1648566000000|2022-03-29 15:00:00|3453.11|3445.41|3407.96|3400.26|3458.46|3450.76|3400.46|3392.76|11538
1648569600000|2022-03-29 16:00:00|3408.19|3400.49|3426.96|3419.26|3429.8|3422.1|3374.03|3366.33|12304
1648573200000|2022-03-29 17:00:00|3426.94|3419.24|3407.76|3400.06|3427.43|3419.73|3386.28|3378.58|11975
1648576800000|2022-03-29 18:00:00|3407.78|3400.08|3419.63|3411.93|3420.64|3412.94|3401.67|3393.97|10530
1648580400000|2022-03-29 19:00:00|3419.61|3411.91|3433.42|3425.72|3448.18|3440.48|3417.44|3409.74|10646
1648584000000|2022-03-29 20:00:00|3433.15|3425.45|3402.32|3394.62|3433.82|3426.12|3390.4|3382.7|9431
1648587600000|2022-03-29 21:00:00|3402.33|3394.63|3380.28|3372.58|3406.99|3399.29|3369.19|3361.49|10448
1648591200000|2022-03-29 22:00:00|3380.36|3372.66|3391.81|3384.11|3396.77|3389.07|3350.01|3342.31|12421
1648594800000|2022-03-29 23:00:00|3391.49|3383.79|3406.05|3398.35|3411.89|3404.19|3380.97|3373.27|10543
1648598400000|2022-03-30 00:00:00|3405.37|3397.67|3377.33|3369.63|3406.12|3398.42|3360.72|3353.02|11290
1648602000000|2022-03-30 01:00:00|3377.31|3369.61|3351.88|3344.18|3382.6|3374.9|3337.73|3330.03|12141
1648605600000|2022-03-30 02:00:00|3351.97|3344.27|3374.58|3366.88|3381.05|3373.35|3346.69|3338.99|10227
1648609200000|2022-03-30 03:00:00|3374.42|3366.72|3388.44|3380.74|3392.46|3384.76|3373.8|3366.1|8723
1648612800000|2022-03-30 04:00:00|3388.38|3380.68|3376.53|3368.83|3396.12|3388.42|3366.75|3359.05|9090
1648616400000|2022-03-30 05:00:00|3376.54|3368.84|3409.99|3402.29|3413.17|3405.47|3373.02|3365.32|9177
1648620000000|2022-03-30 06:00:00|3410.03|3402.33|3409.64|3401.94|3422.51|3414.81|3397.32|3389.62|8987
1648623600000|2022-03-30 07:00:00|3409.48|3401.78|3413.36|3405.66|3420.49|3412.79|3399.25|3391.55|9684
1648627200000|2022-03-30 08:00:00|3413.14|3405.44|3407.59|3399.89|3415.23|3407.53|3390.99|3383.29|10968
1648630800000|2022-03-30 09:00:00|3407.53|3399.83|3392.8|3385.1|3409.46|3401.76|3386.32|3378.62|10645
1648634400000|2022-03-30 10:00:00|3392.61|3384.91|3402.66|3394.96|3408.68|3400.98|3385.53|3377.83|10472
1648638000000|2022-03-30 11:00:00|3402.53|3394.83|3412.81|3405.11|3423.24|3415.54|3389.7|3382|11186
1648641600000|2022-03-30 12:00:00|3412.83|3405.13|3404.86|3397.16|3414.22|3406.52|3393.42|3385.72|11304
1648645200000|2022-03-30 13:00:00|3404.87|3397.17|3374.3|3366.6|3406.32|3398.62|3366.24|3358.54|11704
1648648800000|2022-03-30 14:00:00|3374.23|3366.53|3378.77|3371.07|3389.63|3381.93|3358.4|3350.7|11939
1648652400000|2022-03-30 15:00:00|3378.73|3371.03|3386.95|3379.25|3388.8|3381.1|3353.74|3346.04|11564
1648656000000|2022-03-30 16:00:00|3386.63|3378.93|3400.14|3392.44|3409.38|3401.68|3378.73|3371.03|11477
1648659600000|2022-03-30 17:00:00|3399.94|3392.24|3441.86|3434.16|3444.12|3436.42|3393.7|3386|11685
1648663200000|2022-03-30 18:00:00|3441.8|3434.1|3401.45|3393.75|3452.25|3444.55|3399.66|3391.96|11452
1648666800000|2022-03-30 19:00:00|3401.43|3393.73|3399.26|3391.56|3401.72|3394.02|3377.87|3370.17|12040
1648670400000|2022-03-30 20:00:00|3399.35|3391.65|3418.18|3410.48|3418.31|3410.61|3390.9|3383.2|10903
1648674000000|2022-03-30 21:00:00|3418.15|3410.45|3393.4|3385.7|3419.3|3411.6|3387.11|3379.41|10489
1648677600000|2022-03-30 22:00:00|3393.35|3385.65|3393.65|3385.95|3399.75|3392.05|3375.51|3367.81|11636
1648681200000|2022-03-30 23:00:00|3393.7|3386|3389.69|3381.99|3398.88|3391.18|3381.75|3374.05|10254
1648684800000|2022-03-31 00:00:00|3389.65|3381.95|3403.88|3396.18|3413.93|3406.23|3383.18|3375.48|10461
1648688400000|2022-03-31 01:00:00|3403.87|3396.17|3426.51|3418.81|3428.64|3420.94|3403.68|3395.98|10456
1648692000000|2022-03-31 02:00:00|3426.38|3418.68|3410.06|3402.36|3428.18|3420.48|3407.3|3399.6|10274
1648695600000|2022-03-31 03:00:00|3410.1|3402.4|3401.73|3394.03|3417.42|3409.72|3397.27|3389.57|10312
1648699200000|2022-03-31 04:00:00|3401.67|3393.97|3395.69|3387.99|3412.84|3405.14|3393.66|3385.96|9862
1648702800000|2022-03-31 05:00:00|3395.68|3387.98|3398.32|3390.62|3408.51|3400.81|3390.1|3382.4|10313
1648706400000|2022-03-31 06:00:00|3398.31|3390.61|3405.49|3397.79|3409.31|3401.61|3394.25|3386.55|8789
1648710000000|2022-03-31 07:00:00|3405.48|3397.78|3407.77|3400.07|3409.43|3401.73|3398.17|3390.47|8973
1648713600000|2022-03-31 08:00:00|3407.75|3400.05|3412.19|3404.49|3418.32|3410.62|3401.99|3394.29|9850
1648717200000|2022-03-31 09:00:00|3412.07|3404.37|3423.08|3415.38|3428.31|3420.61|3403.79|3396.09|9100
1648720800000|2022-03-31 10:00:00|3423.07|3415.37|3421.36|3413.66|3430.87|3423.17|3416.55|3408.85|10273
1648724400000|2022-03-31 11:00:00|3421.32|3413.62|3413.96|3406.26|3421.89|3414.19|3404.15|3396.45|10245
1648728000000|2022-03-31 12:00:00|3414|3406.3|3433.34|3425.64|3449.5|3441.8|3408.11|3400.41|11428
1648731600000|2022-03-31 13:00:00|3433.33|3425.63|3385.06|3377.36|3447.09|3439.39|3382.89|3375.19|12574
1648735200000|2022-03-31 14:00:00|3385|3377.3|3383.86|3376.16|3388.97|3381.27|3340.69|3332.99|13245
1648738800000|2022-03-31 15:00:00|3384.6|3376.9|3354.69|3346.99|3390.98|3383.28|3350.1|3342.4|12346
1648742400000|2022-03-31 16:00:00|3354.67|3346.97|3273.63|3265.93|3357.7|3350|3272.27|3264.57|13202
1648746000000|2022-03-31 17:00:00|3273.7|3266|3299.65|3291.95|3306.56|3298.86|3271.51|3263.81|12618
1648749600000|2022-03-31 18:00:00|3299.69|3291.99|3312.77|3305.07|3312.94|3305.24|3266.16|3258.46|12407
1648753200000|2022-03-31 19:00:00|3312.7|3305|3288.34|3280.64|3315.95|3308.25|3287.23|3279.53|12612
1648756800000|2022-03-31 20:00:00|3288.4|3280.7|3303.98|3296.28|3308.69|3300.99|3284.04|3276.34|11049
1648760400000|2022-03-31 21:00:00|3304|3296.3|3292.16|3284.46|3310.41|3302.71|3292.09|3284.39|8928
1648764000000|2022-03-31 22:00:00|3292.17|3284.47|3295.19|3287.49|3297.82|3290.12|3278.05|3270.35|11586
1648767600000|2022-03-31 23:00:00|3295.01|3287.31|3286.28|3278.58|3300.92|3293.22|3268.41|3260.71|11691
1648771200000|2022-04-01 00:00:00|3286.27|3278.57|3305.84|3298.14|3312.24|3304.54|3277.88|3270.18|11878
1648774800000|2022-04-01 01:00:00|3305.79|3298.09|3261.71|3254.01|3305.79|3298.09|3255.97|3248.27|12138
1648778400000|2022-04-01 02:00:00|3261.75|3254.05|3230.76|3223.06|3266.6|3258.9|3217.83|3210.13|12736
1648782000000|2022-04-01 03:00:00|3230.77|3223.07|3255.08|3247.38|3255.15|3247.45|3224.12|3216.42|12263
1648785600000|2022-04-01 04:00:00|3254.93|3247.23|3252.96|3245.26|3263.71|3256.01|3251.48|3243.78|10525
1648789200000|2022-04-01 05:00:00|3253.05|3245.35|3255.82|3248.12|3270.79|3263.09|3247.91|3240.21|10436
1648792800000|2022-04-01 06:00:00|3255.95|3248.25|3268.54|3260.84|3269.12|3261.42|3250.47|3242.77|10353
1648796400000|2022-04-01 07:00:00|3268.45|3260.75|3283.99|3276.29|3286.77|3279.07|3266.76|3259.06|9982
1648800000000|2022-04-01 08:00:00|3284.08|3276.38|3284.27|3276.57|3299.22|3291.52|3282.48|3274.78|10222
1648803600000|2022-04-01 09:00:00|3284.26|3276.56|3278.17|3270.47|3290.27|3282.57|3273.93|3266.23|10739
1648807200000|2022-04-01 10:00:00|3277.96|3270.26|3288.58|3280.88|3289.21|3281.51|3273.47|3265.77|10270
1648810800000|2022-04-01 11:00:00|3288.61|3280.91|3290.07|3282.37|3307.04|3299.34|3284.43|3276.73|10482
1648814400000|2022-04-01 12:00:00|3289.88|3282.18|3313.7|3306|3318.69|3310.99|3266.88|3259.18|12367
1648818000000|2022-04-01 13:00:00|3313.4|3305.7|3354.34|3346.64|3370.22|3362.52|3313.08|3305.38|12808
1648821600000|2022-04-01 14:00:00|3354.76|3347.06|3425.73|3418.03|3427.92|3420.22|3353.8|3346.1|12322
1648825200000|2022-04-01 15:00:00|3425.41|3417.71|3436.51|3428.81|3456.01|3448.31|3419.71|3412.01|12855
1648828800000|2022-04-01 16:00:00|3436.41|3428.71|3415.61|3407.91|3450.7|3443|3415.56|3407.86|12141
1648832400000|2022-04-01 17:00:00|3415.69|3407.99|3473.88|3466.18|3478|3470.3|3410.41|3402.71|12138
1648836000000|2022-04-01 18:00:00|3474.17|3466.47|3469.48|3461.78|3485.43|3477.73|3451.23|3443.53|11822
1648839600000|2022-04-01 19:00:00|3469.47|3461.77|3475.25|3467.55|3476.09|3468.39|3451.75|3444.05|12115
1648843200000|2022-04-01 20:00:00|3474.8|3467.1|3447.23|3439.53|3477.23|3469.53|3444.51|3436.81|11197
1648879200000|2022-04-02 06:00:00|3479.95|3472.25|3482.05|3474.35|3482.07|3474.37|3479.85|3472.15|298
1648882800000|2022-04-02 07:00:00|3493.04|3485.34|3488.92|3481.22|3498.84|3491.14|3476.69|3468.99|9116
1648886400000|2022-04-02 08:00:00|3488.87|3481.17|3481.07|3473.37|3488.99|3481.29|3474.83|3467.13|8779
1648890000000|2022-04-02 09:00:00|3481.11|3473.41|3498.52|3490.82|3500.34|3492.64|3476.61|3468.91|8618
1648893600000|2022-04-02 10:00:00|3498.53|3490.83|3497.47|3489.77|3499.59|3491.89|3481.25|3473.55|9072
1648897200000|2022-04-02 11:00:00|3497.51|3489.81|3492.44|3484.74|3502.62|3494.92|3491.1|3483.4|9394
1648900800000|2022-04-02 12:00:00|3492.31|3484.61|3512.38|3504.68|3535.1|3527.4|3470.34|3462.64|12180
1648904400000|2022-04-02 13:00:00|3512.41|3504.71|3508.54|3500.84|3529.99|3522.29|3503.05|3495.35|11004
1648908000000|2022-04-02 14:00:00|3508.55|3500.85|3494.27|3486.57|3514.6|3506.9|3486.03|3478.33|10867
1648911600000|2022-04-02 15:00:00|3494.35|3486.65|3466.22|3458.52|3494.44|3486.74|3450.24|3442.54|12573
1648915200000|2022-04-02 16:00:00|3466.23|3458.53|3480.76|3473.06|3491.73|3484.03|3453.81|3446.11|11961
1648918800000|2022-04-02 17:00:00|3480.83|3473.13|3481.16|3473.46|3491.98|3484.28|3471.57|3463.87|10923
1648922400000|2022-04-02 18:00:00|3481.27|3473.57|3455.56|3447.86|3487.81|3480.11|3438.03|3430.33|12612
1648926000000|2022-04-02 19:00:00|3455.53|3447.83|3475.76|3468.06|3486.28|3478.58|3454.56|3446.86|11313
1648929600000|2022-04-02 20:00:00|3475.74|3468.04|3475.61|3467.91|3490.58|3482.88|3458.68|3450.98|11839
1648933200000|2022-04-02 21:00:00|3475.39|3467.69|3482.4|3474.7|3483.48|3475.78|3456.7|3449|10493
1648936800000|2022-04-02 22:00:00|3482.34|3474.64|3471.26|3463.56|3491.01|3483.31|3460.95|3453.25|11760
1648940400000|2022-04-02 23:00:00|3471.25|3463.55|3469.67|3461.97|3472.2|3464.5|3468.45|3460.75|325
1648944000000|2022-04-03 00:00:00|3448.41|3440.71|3471.44|3463.74|3471.49|3463.79|3447.61|3439.91|11376
1648947600000|2022-04-03 01:00:00|3471.46|3463.76|3444.47|3436.77|3471.64|3463.94|3417.98|3410.28|11614
1648951200000|2022-04-03 02:00:00|3444.46|3436.76|3436.08|3428.38|3454.64|3446.94|3434.01|3426.31|11104
1648954800000|2022-04-03 03:00:00|3435.98|3428.28|3461.18|3453.48|3466.6|3458.9|3432.93|3425.23|10586
1648958400000|2022-04-03 04:00:00|3461.27|3453.57|3480.18|3472.48|3480.18|3472.48|3456.86|3449.16|10495
1648962000000|2022-04-03 05:00:00|3480.2|3472.5|3481.27|3473.57|3485.39|3477.69|3476.37|3468.67|10086
1648965600000|2022-04-03 06:00:00|3481.29|3473.59|3509.94|3502.24|3511.75|3504.05|3476|3468.3|10013
1648969200000|2022-04-03 07:00:00|3509.56|3501.86|3493.97|3486.27|3511.93|3504.23|3487.11|3479.41|10722
1648972800000|2022-04-03 08:00:00|3494.31|3486.61|3480.48|3472.78|3502.92|3495.22|3478.27|3470.57|9716
1648976400000|2022-04-03 09:00:00|3480.54|3472.84|3498.79|3491.09|3513.77|3506.07|3475.6|3467.9|10468
1648980000000|2022-04-03 10:00:00|3499.06|3491.36|3488.92|3481.22|3503.06|3495.36|3482.49|3474.79|10439
1648983600000|2022-04-03 11:00:00|3488.82|3481.12|3488.95|3481.25|3495.75|3488.05|3476.84|3469.14|9364
1648987200000|2022-04-03 12:00:00|3488.9|3481.2|3497.48|3489.78|3505.5|3497.8|3482.81|3475.11|10098
1648990800000|2022-04-03 13:00:00|3497.46|3489.76|3503.02|3495.32|3515.31|3507.61|3492.51|3484.81|11039
1648994400000|2022-04-03 14:00:00|3503.12|3495.42|3516.25|3508.55|3516.25|3508.55|3486.79|3479.09|9905
1648998000000|2022-04-03 15:00:00|3516.31|3508.61|3504.38|3496.68|3523.37|3515.67|3503.86|3496.16|10322
1649001600000|2022-04-03 16:00:00|3504.37|3496.67|3492.28|3484.58|3520.4|3512.7|3488.61|3480.91|11310
1649005200000|2022-04-03 17:00:00|3492.26|3484.56|3497.56|3489.86|3498.63|3490.93|3484.57|3476.87|9823
1649008800000|2022-04-03 18:00:00|3497.57|3489.87|3514.13|3506.43|3524.39|3516.69|3492.59|3484.89|9823
1649012400000|2022-04-03 19:00:00|3514.1|3506.4|3493.07|3483.87|3520.8|3513.1|3492.17|3483.49|10893
1649016000000|2022-04-03 20:00:00|3493.06|3483.86|3497.88|3488.68|3508.98|3499.78|3492.05|3482.85|9258
1649019600000|2022-04-03 21:00:00|3497.86|3488.66|3530.38|3522.68|3530.87|3523.17|3493.72|3484.52|10359
1649023200000|2022-04-03 22:00:00|3530.57|3522.87|3548.38|3540.68|3584.54|3576.84|3520.04|3512.34|13064
1649026800000|2022-04-03 23:00:00|3548.42|3540.72|3526.15|3518.45|3549.85|3542.15|3514.9|3507.2|11412
1649030400000|2022-04-04 00:00:00|3526.14|3518.44|3478.28|3470.58|3527.3|3519.6|3474.06|3466.36|11673
1649034000000|2022-04-04 01:00:00|3479.07|3471.37|3490.27|3482.57|3498.69|3490.99|3476.84|3469.14|11528
1649037600000|2022-04-04 02:00:00|3490.23|3482.53|3506.21|3498.51|3507.97|3500.27|3482.34|3474.64|10295
1649041200000|2022-04-04 03:00:00|3506.06|3498.36|3494.4|3486.7|3512.86|3505.16|3493|3485.3|10275
1649044800000|2022-04-04 04:00:00|3494.38|3486.68|3501.21|3493.51|3510.81|3503.11|3483.95|3476.25|10489
1649048400000|2022-04-04 05:00:00|3501.29|3493.59|3510.05|3502.35|3512.02|3504.32|3494.86|3487.16|10503
1649052000000|2022-04-04 06:00:00|3509.99|3502.29|3507.23|3499.53|3513.95|3506.25|3503.61|3495.91|9631
1649055600000|2022-04-04 07:00:00|3507.04|3499.34|3506.61|3498.91|3515.86|3508.16|3494.64|3486.94|9713
1649059200000|2022-04-04 08:00:00|3507.13|3499.43|3498.77|3491.07|3509.6|3501.9|3488.82|3481.12|10988
1649062800000|2022-04-04 09:00:00|3498.83|3491.13|3472.08|3464.38|3499.87|3492.17|3467.53|3459.83|10884
1649066400000|2022-04-04 10:00:00|3472.07|3464.37|3461.2|3453.5|3486.43|3478.73|3453.97|3446.27|11845
1649070000000|2022-04-04 11:00:00|3461.14|3453.44|3483.51|3475.81|3485.43|3477.73|3456.43|3448.73|10992
1649073600000|2022-04-04 12:00:00|3483.45|3475.75|3470.97|3463.27|3498.03|3490.33|3462.43|3454.73|11931
1649077200000|2022-04-04 13:00:00|3470.82|3463.12|3485.28|3477.58|3491.19|3483.49|3455.45|3447.75|12261
1649080800000|2022-04-04 14:00:00|3485.26|3477.56|3451.11|3443.41|3492.76|3485.06|3447.37|3439.67|12563
1649084400000|2022-04-04 15:00:00|3451.09|3443.39|3428.67|3420.97|3456.22|3448.52|3425.64|3417.94|12817
1649088000000|2022-04-04 16:00:00|3428.73|3421.03|3454.76|3447.06|3459.29|3451.59|3421.37|3413.67|12171
1649091600000|2022-04-04 17:00:00|3454.8|3447.1|3442.49|3434.79|3464.49|3456.79|3424.42|3416.72|12237
1649095200000|2022-04-04 18:00:00|3442.35|3434.65|3465.76|3458.06|3467.79|3460.09|3413.48|3405.78|11999
1649098800000|2022-04-04 19:00:00|3465.79|3458.09|3496.37|3488.67|3504.15|3496.45|3465.77|3458.07|11881
1649102400000|2022-04-04 20:00:00|3496.51|3488.81|3513.65|3505.95|3522.58|3514.88|3478.91|3471.21|11883
1649106000000|2022-04-04 21:00:00|3513.73|3506.03|3513.71|3506.01|3523.48|3515.78|3501.35|3493.65|10898
1649109600000|2022-04-04 22:00:00|3513.7|3506|3532.85|3525.15|3550.64|3542.94|3502.71|3495.01|11538
1649113200000|2022-04-04 23:00:00|3532.84|3525.14|3524.31|3516.61|3545.17|3537.47|3520.04|3512.34|11930
1649116800000|2022-04-05 00:00:00|3524.28|3516.58|3511.73|3504.03|3528.7|3521|3505.64|3497.94|11194
1649120400000|2022-04-05 01:00:00|3511.68|3503.98|3524.62|3516.92|3527.52|3519.82|3508.34|3500.64|10273
1649124000000|2022-04-05 02:00:00|3524.75|3517.05|3519.91|3512.21|3532.17|3524.47|3514.4|3506.7|9779
1649127600000|2022-04-05 03:00:00|3519.87|3512.17|3528.26|3520.56|3539.85|3532.15|3519.73|3512.03|10193
1649131200000|2022-04-05 04:00:00|3528.24|3520.54|3528.48|3520.78|3538.45|3530.75|3520.55|3512.85|9751
1649134800000|2022-04-05 05:00:00|3528.44|3520.74|3524.39|3516.69|3532.08|3524.38|3522.82|3515.12|9297
1649138400000|2022-04-05 06:00:00|3524.41|3516.71|3522.63|3514.93|3527.8|3520.1|3513.2|3505.5|9062
1649142000000|2022-04-05 07:00:00|3522.59|3514.89|3529.9|3522.2|3540.23|3532.53|3518.69|3510.99|7631
1649145600000|2022-04-05 08:00:00|3530.78|3523.08|3528.52|3520.82|3533.43|3525.73|3518.41|3510.71|8131
1649149200000|2022-04-05 09:00:00|3528.42|3520.72|3512.78|3505.08|3531.75|3524.05|3511.81|3504.11|8325
1649152800000|2022-04-05 10:00:00|3512.76|3505.06|3520.45|3512.75|3524.6|3516.9|3508.03|3500.33|10129
1649156400000|2022-04-05 11:00:00|3520.42|3512.72|3526.99|3519.29|3529.37|3521.67|3514.22|3506.52|10276
1649160000000|2022-04-05 12:00:00|3527.11|3519.41|3512.27|3504.57|3557.15|3549.45|3512.14|3504.44|11460
1649163600000|2022-04-05 13:00:00|3512.28|3504.58|3481.74|3474.04|3520.62|3512.92|3470.93|3463.23|12591
1649167200000|2022-04-05 14:00:00|3482.13|3474.43|3456.9|3449.2|3487.6|3479.9|3444.3|3436.6|13024
1649170800000|2022-04-05 15:00:00|3456.87|3449.17|3456.65|3448.95|3471.92|3464.22|3448.49|3440.79|12162
1649174400000|2022-04-05 16:00:00|3456.63|3448.93|3469.26|3461.56|3481.07|3473.37|3439.41|3431.71|12194
1649178000000|2022-04-05 17:00:00|3469.29|3461.59|3455.35|3447.65|3480.86|3473.16|3453.94|3446.24|11940
1649181600000|2022-04-05 18:00:00|3455.15|3447.45|3449.49|3441.79|3461.04|3453.34|3447.07|3439.37|11472
1649185200000|2022-04-05 19:00:00|3449.42|3441.72|3469.7|3462|3471.53|3463.83|3424.02|3416.32|12791
1649188800000|2022-04-05 20:00:00|3469.41|3461.71|3446.16|3438.46|3475.5|3467.8|3422.05|3414.35|11745
1649192400000|2022-04-05 21:00:00|3446.46|3438.76|3457.06|3449.36|3457.76|3450.06|3430.38|3422.68|10610
1649196000000|2022-04-05 22:00:00|3457.05|3449.35|3447.91|3440.21|3465.99|3458.29|3440.4|3432.7|11925
1649199600000|2022-04-05 23:00:00|3447.49|3439.79|3410.64|3402.94|3453.01|3445.31|3402.62|3394.92|11921
1649203200000|2022-04-06 00:00:00|3410.6|3402.9|3329.44|3321.74|3411.21|3403.51|3272.35|3264.65|13357
1649206800000|2022-04-06 01:00:00|3329.43|3321.73|3348.46|3340.76|3358.72|3351.02|3328.76|3321.06|12788
1649210400000|2022-04-06 02:00:00|3348.45|3340.75|3347.27|3339.57|3361.82|3354.12|3344.28|3336.58|11395
1649214000000|2022-04-06 03:00:00|3347.36|3339.66|3347.03|3339.33|3354.59|3346.89|3341.01|3333.31|10741
1649217600000|2022-04-06 04:00:00|3346.31|3338.61|3363.81|3356.11|3364.24|3356.54|3329.48|3321.78|11261
1649221200000|2022-04-06 05:00:00|3363.87|3356.17|3373.03|3365.33|3377.33|3369.63|3359.72|3352.02|10655
1649224800000|2022-04-06 06:00:00|3372.84|3365.14|3372.44|3364.74|3375.57|3367.87|3355.55|3347.85|11466
1649228400000|2022-04-06 07:00:00|3372.41|3364.71|3349.21|3341.51|3376.67|3368.97|3345.65|3337.95|11463
1649232000000|2022-04-06 08:00:00|3349.2|3341.5|3361.17|3353.47|3364.48|3356.78|3337.19|3329.49|11134
1649235600000|2022-04-06 09:00:00|3361.61|3353.91|3351.76|3344.06|3362.86|3355.16|3339.11|3331.41|10267
1649239200000|2022-04-06 10:00:00|3351.75|3344.05|3330.28|3322.58|3358.95|3351.25|3323.15|3315.45|11728
1649242800000|2022-04-06 11:00:00|3330.23|3322.53|3308.67|3300.97|3334.99|3327.29|3285.6|3277.9|12737
1649246400000|2022-04-06 12:00:00|3308.65|3300.95|3309.81|3302.11|3329.53|3321.83|3292.21|3284.51|12467
1649250000000|2022-04-06 13:00:00|3309.89|3302.19|3258.59|3250.89|3324.6|3316.9|3255.11|3247.41|12646
1649253600000|2022-04-06 14:00:00|3258.51|3250.81|3261.84|3254.14|3277.49|3269.79|3234.01|3226.31|13183
1649257200000|2022-04-06 15:00:00|3261.68|3253.98|3260.48|3252.78|3268.45|3260.75|3224.83|3217.13|13248
1649260800000|2022-04-06 16:00:00|3260.36|3252.66|3216.73|3209.03|3265.3|3257.6|3195.33|3187.63|13427
1649264400000|2022-04-06 17:00:00|3216.72|3209.02|3222.96|3215.26|3234.17|3226.47|3184.55|3176.85|13323
1649268000000|2022-04-06 18:00:00|3222.75|3215.05|3241.74|3234.04|3267.18|3259.48|3179.43|3171.73|13742
1649271600000|2022-04-06 19:00:00|3241.98|3234.28|3229.98|3222.28|3252.9|3245.2|3209.35|3201.65|12831
1649275200000|2022-04-06 20:00:00|3229.83|3222.13|3237.82|3230.12|3244.64|3236.94|3204.45|3196.75|10991
1649278800000|2022-04-06 21:00:00|3237.62|3229.92|3231.76|3224.06|3244.95|3237.25|3223.08|3215.38|9832
1649282400000|2022-04-06 22:00:00|3231.62|3223.92|3193.42|3185.72|3237.2|3229.5|3190.6|3182.9|11495
1649286000000|2022-04-06 23:00:00|3193.43|3185.73|3172.8|3165.1|3211.49|3203.79|3166.74|3159.04|12877
1649289600000|2022-04-07 00:00:00|3172.44|3164.74|3158.38|3150.68|3210.16|3202.46|3147.83|3140.13|12593
1649293200000|2022-04-07 01:00:00|3158.35|3150.65|3196.98|3189.28|3200.49|3192.79|3153.3|3145.6|11737
1649296800000|2022-04-07 02:00:00|3196.82|3189.12|3188.97|3181.27|3202.75|3195.05|3172.49|3164.79|11964
1649300400000|2022-04-07 03:00:00|3188.94|3181.24|3190|3182.3|3196.88|3189.18|3172.72|3165.02|11382
1649304000000|2022-04-07 04:00:00|3190.15|3182.45|3210.35|3202.65|3215.86|3208.16|3187.75|3180.05|10821
1649307600000|2022-04-07 05:00:00|3210.4|3202.7|3222.68|3214.98|3223.3|3215.6|3200.49|3192.79|10296
1649311200000|2022-04-07 06:00:00|3222.71|3215.01|3217.6|3209.9|3227.11|3219.41|3206.41|3198.71|9354
1649314800000|2022-04-07 07:00:00|3217.64|3209.94|3229.28|3221.58|3238.47|3230.77|3214.58|3206.88|8860
1649318400000|2022-04-07 08:00:00|3229.25|3221.55|3228.53|3220.83|3237.24|3229.54|3221.62|3213.92|8942
1649322000000|2022-04-07 09:00:00|3228.51|3220.81|3231.52|3223.82|3234.2|3226.5|3208.36|3200.66|9516
1649325600000|2022-04-07 10:00:00|3231.51|3223.81|3227.11|3219.41|3235.04|3227.34|3219.24|3211.54|9633
1649329200000|2022-04-07 11:00:00|3227.04|3219.34|3255.29|3247.59|3264.89|3257.19|3214.11|3206.41|12166
1649332800000|2022-04-07 12:00:00|3255.27|3247.57|3234.6|3226.9|3273.22|3265.52|3232.96|3225.26|11635
1649336400000|2022-04-07 13:00:00|3234.58|3226.88|3232.84|3225.14|3240.38|3232.68|3205.01|3197.31|11896
1649340000000|2022-04-07 14:00:00|3233.03|3225.33|3192.49|3184.79|3243.61|3235.91|3185.94|3178.24|12519
1649343600000|2022-04-07 15:00:00|3192.53|3184.83|3203.07|3195.37|3205.91|3198.21|3163.92|3156.22|12944
1649347200000|2022-04-07 16:00:00|3203.01|3195.31|3224.68|3216.98|3224.71|3217.01|3199.1|3191.4|12155
1649350800000|2022-04-07 17:00:00|3224.49|3216.79|3229.35|3221.65|3242.02|3234.32|3217.72|3210.02|11794
1649354400000|2022-04-07 18:00:00|3229.42|3221.72|3243.43|3235.73|3244.48|3236.78|3226.58|3218.88|11705
1649358000000|2022-04-07 19:00:00|3243.38|3235.68|3221.77|3214.07|3251.88|3244.18|3221.08|3213.38|11281
1649361600000|2022-04-07 20:00:00|3222.03|3214.33|3243.06|3235.36|3247.57|3239.87|3220.97|3213.27|9692
1649365200000|2022-04-07 21:00:00|3243.07|3235.37|3223.06|3215.36|3246.29|3238.59|3202.7|3195|9706
1649368800000|2022-04-07 22:00:00|3223.07|3215.37|3239.52|3231.82|3239.9|3232.2|3218.64|3210.94|11144
1649372400000|2022-04-07 23:00:00|3239.54|3231.84|3231.54|3223.84|3262.79|3255.09|3231.01|3223.31|11007
1649376000000|2022-04-08 00:00:00|3231.26|3223.56|3222.73|3215.03|3248.99|3241.29|3221.54|3213.84|10823
1649379600000|2022-04-08 01:00:00|3222.79|3215.09|3252.95|3245.25|3260.23|3252.53|3220.29|3212.59|10457
1649383200000|2022-04-08 02:00:00|3252.88|3245.18|3266.26|3258.56|3279.7|3272|3248.67|3240.97|11080
1649386800000|2022-04-08 03:00:00|3266.34|3258.64|3272.01|3264.31|3273.43|3265.73|3258.45|3250.75|9856
1649390400000|2022-04-08 04:00:00|3272.03|3264.33|3262.22|3254.52|3278.45|3270.75|3257|3249.3|9571
1649394000000|2022-04-08 05:00:00|3262.05|3254.35|3274.39|3266.69|3278.32|3270.62|3253.5|3245.8|9632
1649397600000|2022-04-08 06:00:00|3274.44|3266.74|3270.76|3263.06|3276.45|3268.75|3254.23|3246.53|10527
1649401200000|2022-04-08 07:00:00|3270.82|3263.12|3289.84|3282.14|3291.06|3283.36|3249.44|3241.74|11802
1649404800000|2022-04-08 08:00:00|3289.8|3282.1|3296.99|3289.29|3317.31|3309.61|3287.59|3279.89|11273
1649408400000|2022-04-08 09:00:00|3296.74|3289.04|3293.55|3285.85|3305.37|3297.67|3283.71|3276.01|10371
1649412000000|2022-04-08 10:00:00|3293.56|3285.86|3290.35|3282.65|3297|3289.3|3277.06|3269.36|10322
1649415600000|2022-04-08 11:00:00|3290.41|3282.71|3261.83|3254.13|3290.45|3282.75|3258.7|3251|11346
1649419200000|2022-04-08 12:00:00|3261.88|3254.18|3241.06|3233.36|3274.61|3266.91|3231.86|3224.16|11408
1649422800000|2022-04-08 13:00:00|3241.04|3233.34|3231.56|3223.86|3244.63|3236.93|3215.98|3208.28|12773
1649426400000|2022-04-08 14:00:00|3231.71|3224.01|3296.51|3288.81|3307.66|3299.96|3229.4|3221.7|12909
1649430000000|2022-04-08 15:00:00|3296.09|3288.39|3285.99|3278.29|3310.82|3303.12|3278.22|3270.52|12412
1649433600000|2022-04-08 16:00:00|3286.02|3278.32|3271.1|3263.4|3296.34|3288.64|3264.06|3256.36|11749
1649437200000|2022-04-08 17:00:00|3271.09|3263.39|3249.81|3242.11|3273.96|3266.26|3233.4|3225.7|12308
1649440800000|2022-04-08 18:00:00|3249.77|3242.07|3262.18|3254.48|3284.08|3276.38|3219.9|3212.2|12743
1649444400000|2022-04-08 19:00:00|3262.12|3254.42|3241.64|3233.94|3277.22|3269.52|3235.74|3228.04|12195
1649448000000|2022-04-08 20:00:00|3241.81|3234.11|3248.74|3241.04|3254.95|3247.25|3234.69|3226.99|10773
1649487600000|2022-04-09 07:00:00|3253.55|3245.85|3213.72|3206.02|3253.55|3245.85|3200.08|3192.38|7708
1649491200000|2022-04-09 08:00:00|3213.71|3206.01|3213.16|3205.46|3220.43|3212.73|3204.48|3196.78|7367
1649494800000|2022-04-09 09:00:00|3213.15|3205.45|3212.13|3204.43|3217.03|3209.33|3204.69|3196.99|7233
1649498400000|2022-04-09 10:00:00|3212.09|3204.39|3215.49|3207.79|3216.46|3208.76|3198.79|3191.09|8279
1649502000000|2022-04-09 11:00:00|3215.47|3207.77|3213.98|3206.28|3221.09|3213.39|3210.85|3203.15|8732
1649505600000|2022-04-09 12:00:00|3213.99|3206.29|3233.38|3225.68|3235.46|3227.76|3208.24|3200.54|8654
1649509200000|2022-04-09 13:00:00|3233.66|3225.96|3225.88|3218.18|3237.83|3230.13|3223.66|3215.96|9224
1649512800000|2022-04-09 14:00:00|3225.86|3218.16|3232.6|3224.9|3232.73|3225.03|3213.12|3205.42|9594
1649516400000|2022-04-09 15:00:00|3232.61|3224.91|3212.01|3204.31|3233.71|3226.01|3206.34|3198.64|10251
1649520000000|2022-04-09 16:00:00|3212.08|3204.38|3224.8|3217.1|3231.01|3223.31|3207.31|3199.61|9422
1649523600000|2022-04-09 17:00:00|3224.79|3217.09|3245.93|3238.23|3252.87|3245.17|3221.46|3213.76|8050
1649527200000|2022-04-09 18:00:00|3245.94|3238.24|3237.85|3230.15|3250.08|3242.38|3234.27|3226.57|8768
1649530800000|2022-04-09 19:00:00|3237.84|3230.14|3238.36|3230.66|3243.91|3236.21|3233.93|3226.23|9311
1649534400000|2022-04-09 20:00:00|3238.35|3230.65|3233.28|3225.58|3254.57|3246.87|3230.44|3222.74|8411
1649538000000|2022-04-09 21:00:00|3228.88|3221.18|3241.72|3234.02|3253.91|3246.21|3227.45|3219.75|8178
1649541600000|2022-04-09 22:00:00|3241.69|3233.99|3252.23|3244.53|3255.2|3247.5|3241.68|3233.98|8830
1649545200000|2022-04-09 23:00:00|3252.24|3244.54|3262.92|3255.22|3272.97|3265.27|3247.09|3239.39|9802
1649548800000|2022-04-10 00:00:00|3262.84|3255.14|3254.65|3246.95|3266.11|3258.41|3250.94|3243.24|8744
1649552400000|2022-04-10 01:00:00|3254.67|3246.97|3262.09|3254.39|3270.08|3262.38|3251.63|3243.93|8376
1649556000000|2022-04-10 02:00:00|3262.1|3254.4|3264.45|3256.75|3264.77|3257.07|3257.54|3249.84|7842
1649559600000|2022-04-10 03:00:00|3264.41|3256.71|3262.73|3255.03|3272.1|3264.4|3261.38|3253.68|8530
1649563200000|2022-04-10 04:00:00|3262.77|3255.07|3257.67|3249.97|3266.93|3259.23|3257.15|3249.45|7924
1649566800000|2022-04-10 05:00:00|3257.59|3249.89|3249.56|3241.86|3261.94|3254.24|3247.31|3239.61|7482
1649570400000|2022-04-10 06:00:00|3249.54|3241.84|3255.36|3247.66|3259.65|3251.95|3244.48|3236.78|5907
1649574000000|2022-04-10 07:00:00|3255.37|3247.67|3247.99|3240.29|3256.2|3248.5|3239.73|3232.03|7539
1649577600000|2022-04-10 08:00:00|3247.97|3240.27|3247.75|3240.05|3256.68|3248.98|3243.4|3235.7|8180
1649581200000|2022-04-10 09:00:00|3247.78|3240.08|3244.92|3237.22|3248.72|3241.02|3238.93|3231.23|8084
1649584800000|2022-04-10 10:00:00|3244.89|3237.19|3249.84|3242.14|3249.99|3242.29|3239.11|3231.41|8343
1649588400000|2022-04-10 11:00:00|3249.99|3242.29|3256.66|3248.96|3260.55|3252.85|3246.24|3238.54|7414
1649592000000|2022-04-10 12:00:00|3256.67|3248.97|3248.57|3240.87|3265.21|3257.51|3245.58|3237.88|8727
1649595600000|2022-04-10 13:00:00|3248.5|3240.8|3244.63|3236.93|3252.27|3244.57|3238.3|3230.6|8428
1649599200000|2022-04-10 14:00:00|3244.67|3236.97|3255.52|3247.82|3259.56|3251.86|3242.49|3234.79|8403
1649602800000|2022-04-10 15:00:00|3255.51|3247.81|3261|3253.3|3264.58|3256.88|3252.07|3244.37|8567
1649606400000|2022-04-10 16:00:00|3260.97|3253.27|3283.03|3275.33|3283.69|3275.99|3256.9|3249.2|9250
1649610000000|2022-04-10 17:00:00|3283.15|3275.45|3300.66|3292.96|3311.75|3304.05|3283.15|3275.45|10423
1649613600000|2022-04-10 18:00:00|3300.68|3292.98|3293.27|3285.57|3308.37|3300.67|3292.52|3284.82|10264
1649617200000|2022-04-10 19:00:00|3293.23|3285.53|3297.79|3288.59|3304.85|3295.65|3290.48|3282.78|9035
1649620800000|2022-04-10 20:00:00|3297.76|3288.56|3294.52|3285.32|3303.02|3293.82|3290.89|3281.69|9668
1649624400000|2022-04-10 21:00:00|3294.51|3285.31|3274.59|3266.89|3298.37|3289.17|3274.26|3266.56|8561
1649628000000|2022-04-10 22:00:00|3274.56|3266.86|3227.13|3219.43|3281.08|3273.38|3214.34|3206.64|12507
1649631600000|2022-04-10 23:00:00|3227.17|3219.47|3206.57|3198.87|3235.23|3227.53|3197.08|3189.38|11621
1649635200000|2022-04-11 00:00:00|3206.49|3198.79|3208.66|3200.96|3215.34|3207.64|3182.22|3174.52|12549
1649638800000|2022-04-11 01:00:00|3208.51|3200.81|3192.41|3184.71|3218.59|3210.89|3190.87|3183.17|10432
1649642400000|2022-04-11 02:00:00|3191.9|3184.2|3168.34|3160.64|3202.6|3194.9|3158.11|3150.41|11539
1649646000000|2022-04-11 03:00:00|3167.17|3159.47|3179.19|3171.49|3180.79|3173.09|3156.85|3149.15|10570
1649649600000|2022-04-11 04:00:00|3179.18|3171.48|3183.54|3175.84|3187.68|3179.98|3169.74|3162.04|9743
1649653200000|2022-04-11 05:00:00|3183.57|3175.87|3189.77|3182.07|3190.93|3183.23|3178.21|3170.51|8252
1649656800000|2022-04-11 06:00:00|3189.85|3182.15|3181.4|3173.7|3190.65|3182.95|3175.75|3168.05|7748
1649660400000|2022-04-11 07:00:00|3181.57|3173.87|3183.71|3176.01|3194.37|3186.67|3171.32|3163.62|9197
1649664000000|2022-04-11 08:00:00|3183.7|3176|3167.37|3159.67|3185.76|3178.06|3151.75|3144.05|10548
1649667600000|2022-04-11 09:00:00|3167.36|3159.66|3086.85|3079.15|3167.36|3159.66|3086.09|3078.39|12361
1649671200000|2022-04-11 10:00:00|3087.03|3079.33|3082.01|3074.31|3095.48|3087.78|3063.6|3055.9|12082
1649674800000|2022-04-11 11:00:00|3081.85|3074.15|3055.5|3047.8|3085.05|3077.35|3033.35|3025.65|12026
1649678400000|2022-04-11 12:00:00|3055.19|3047.49|3059.08|3051.38|3069.29|3061.59|3038.28|3030.58|11479
1649682000000|2022-04-11 13:00:00|3058.86|3051.16|3051.78|3044.08|3064.02|3056.32|3019.33|3011.63|11985
1649685600000|2022-04-11 14:00:00|3051.86|3044.16|3028.74|3021.04|3062.25|3054.55|3021.83|3014.13|11762
1649689200000|2022-04-11 15:00:00|3028.75|3021.05|3008.38|3000.68|3043.77|3036.07|3008.16|3000.46|10301
1649692800000|2022-04-11 16:00:00|3008.17|3000.47|3023.18|3015.48|3029.89|3022.19|2982.38|2974.68|12092
1649696400000|2022-04-11 17:00:00|3023.1|3015.4|3027.18|3019.48|3034.28|3026.58|2998.81|2991.11|11182
1649700000000|2022-04-11 18:00:00|3027.2|3019.5|3040.55|3032.85|3042.37|3034.67|3011.86|3004.16|10469
1649703600000|2022-04-11 19:00:00|3040.54|3032.84|3009.55|3001.85|3043.92|3036.22|2987.87|2980.17|11785
1649707200000|2022-04-11 20:00:00|3009.56|3001.86|2996.84|2989.14|3023.1|3015.4|2975.4|2967.7|12179
1649710800000|2022-04-11 21:00:00|2996.85|2989.15|2969.25|2961.55|3006.36|2998.66|2953.96|2946.26|11791
1649714400000|2022-04-11 22:00:00|2969.04|2961.34|3004.25|2996.55|3018.77|3011.07|2958.47|2950.77|12852
1649718000000|2022-04-11 23:00:00|3003.76|2996.06|2983.44|2975.74|3010.18|3002.48|2978.97|2971.27|11225
1649721600000|2022-04-12 00:00:00|2983.41|2975.71|2976.55|2968.85|3000.61|2992.91|2966.6|2958.9|11381
1649725200000|2022-04-12 01:00:00|2975.37|2967.67|2976.62|2968.92|2991.85|2984.15|2961.65|2953.95|10315
1649728800000|2022-04-12 02:00:00|2976.6|2968.9|2970.5|2962.8|2982.41|2974.71|2954.73|2947.03|10572
1649732400000|2022-04-12 03:00:00|2970.57|2962.87|2986.98|2979.28|2988.62|2980.92|2969.2|2961.5|9650
1649736000000|2022-04-12 04:00:00|2986.95|2979.25|3005.91|2998.21|3008.09|3000.39|2976.4|2968.7|9681
1649739600000|2022-04-12 05:00:00|3005.58|2997.88|3023.08|3015.38|3025.03|3017.33|2997.73|2990.03|9702
1649743200000|2022-04-12 06:00:00|3023.11|3015.41|3010.45|3002.75|3031.56|3023.86|3006.48|2998.78|9492
1649746800000|2022-04-12 07:00:00|3010.17|3002.47|3029.65|3021.95|3031.55|3023.85|3002.65|2994.95|9960
1649750400000|2022-04-12 08:00:00|3029.72|3022.02|3031.4|3023.7|3039.33|3031.63|3023.94|3016.24|9566
1649754000000|2022-04-12 09:00:00|3031.33|3023.63|3030.54|3022.84|3033.52|3025.82|3017.53|3009.83|9490
1649757600000|2022-04-12 10:00:00|3030.44|3022.74|3020.65|3012.95|3033.23|3025.53|3015.59|3007.89|9174
1649761200000|2022-04-12 11:00:00|3020.75|3013.05|3045.29|3037.59|3046.61|3038.91|3017.8|3010.1|10203
1649764800000|2022-04-12 12:00:00|3045.28|3037.58|3084.91|3077.21|3086.32|3078.62|3031.53|3023.83|12793
1649768400000|2022-04-12 13:00:00|3085.02|3077.32|3055.52|3047.82|3090.21|3082.51|3053.7|3046|13262
1649772000000|2022-04-12 14:00:00|3056.14|3048.44|3031.67|3023.97|3059.11|3051.41|3020.48|3012.78|13021
1649775600000|2022-04-12 15:00:00|3031.82|3024.12|3049.43|3041.73|3062.13|3054.43|3029.17|3021.47|12347
1649779200000|2022-04-12 16:00:00|3049.51|3041.81|3046.78|3039.08|3067.58|3059.88|3027.68|3019.98|12629
1649782800000|2022-04-12 17:00:00|3046.82|3039.12|3038.35|3030.65|3054.64|3046.94|3030.95|3023.25|12659
1649786400000|2022-04-12 18:00:00|3038.23|3030.53|3006.19|2998.49|3042.13|3034.43|3004.96|2997.26|12264
1649790000000|2022-04-12 19:00:00|3006.21|2998.51|2977.27|2969.57|3010.85|3003.15|2972.78|2965.08|12566
1649793600000|2022-04-12 20:00:00|2977.34|2969.64|2991.45|2983.75|2999.53|2991.83|2971.54|2963.84|11353
1649797200000|2022-04-12 21:00:00|2991.44|2983.74|3014|3006.3|3017.27|3009.57|2990.33|2982.63|9661
1649800800000|2022-04-12 22:00:00|3014.06|3006.36|3018.23|3010.53|3025.51|3017.81|3000.23|2992.53|11611
1649804400000|2022-04-12 23:00:00|3018.74|3011.04|3032.6|3024.9|3040.32|3032.62|3016.34|3008.64|11579
1649808000000|2022-04-13 00:00:00|3032.54|3024.84|3030.67|3022.97|3048.68|3040.98|3028.49|3020.79|10660
1649811600000|2022-04-13 01:00:00|3030.69|3022.99|3034.11|3026.41|3034.41|3026.71|3010.12|3002.42|10603
1649815200000|2022-04-13 02:00:00|3034.08|3026.38|3049.88|3042.18|3055.57|3047.87|3023.64|3015.94|9777
1649818800000|2022-04-13 03:00:00|3049.97|3042.27|3053.4|3045.7|3071.52|3063.82|3045.88|3038.18|9201
1649822400000|2022-04-13 04:00:00|3053.21|3045.51|3064.45|3056.75|3064.87|3057.17|3045.75|3038.05|10363
1649826000000|2022-04-13 05:00:00|3064.36|3056.66|3069.88|3062.18|3074.53|3066.83|3056.59|3048.89|9589
1649829600000|2022-04-13 06:00:00|3069.83|3062.13|3052.98|3045.28|3072.36|3064.66|3046.68|3038.98|8939
1649833200000|2022-04-13 07:00:00|3052.99|3045.29|3055.81|3048.11|3065.69|3057.99|3048.78|3041.08|11194
1649836800000|2022-04-13 08:00:00|3055.83|3048.13|3059.63|3051.93|3063.81|3056.11|3052.92|3045.22|10280
1649840400000|2022-04-13 09:00:00|3059.62|3051.92|3054.7|3047|3063.95|3056.25|3048.93|3041.23|10195
1649844000000|2022-04-13 10:00:00|3054.69|3046.99|3037.06|3029.36|3061.36|3053.66|3034.81|3027.11|11010
1649847600000|2022-04-13 11:00:00|3037.08|3029.38|3018.28|3010.58|3049.98|3042.28|3017.83|3010.13|10563
1649851200000|2022-04-13 12:00:00|3018.67|3010.97|3010.39|3002.69|3032.78|3025.08|3010.33|3002.63|11265
1649854800000|2022-04-13 13:00:00|3010.43|3002.73|3084.42|3076.72|3091.35|3083.65|3001.44|2993.74|12392
1649858400000|2022-04-13 14:00:00|3083.84|3076.14|3077.32|3069.62|3103.57|3095.87|3067.34|3059.64|12333
1649862000000|2022-04-13 15:00:00|3076.89|3069.19|3098.58|3090.88|3121.38|3113.68|3076.75|3069.05|12309
1649865600000|2022-04-13 16:00:00|3098.55|3090.85|3090.63|3082.93|3118.5|3110.8|3086.41|3078.71|12078
1649869200000|2022-04-13 17:00:00|3090.92|3083.22|3085.83|3078.13|3091.63|3083.93|3073.89|3066.19|11658
1649872800000|2022-04-13 18:00:00|3085.5|3077.8|3110.96|3103.26|3111.55|3103.85|3077.87|3070.17|10430
1649876400000|2022-04-13 19:00:00|3111.01|3103.31|3090.85|3083.15|3119.07|3111.37|3089.53|3081.83|10777
1649880000000|2022-04-13 20:00:00|3090.89|3083.19|3109.99|3102.29|3118.18|3110.48|3087.1|3079.4|9597
1649883600000|2022-04-13 21:00:00|3109.95|3102.25|3110.3|3102.6|3115.91|3108.21|3096.89|3089.19|8418
1649887200000|2022-04-13 22:00:00|3110.34|3102.64|3127.59|3119.89|3132.69|3124.99|3105.09|3097.39|10198
1649890800000|2022-04-13 23:00:00|3127.57|3119.87|3122.14|3114.44|3132.71|3125.01|3115.35|3107.65|9931
1649894400000|2022-04-14 00:00:00|3122.16|3114.46|3123.29|3115.59|3130.64|3122.94|3115.13|3107.43|9711
1649898000000|2022-04-14 01:00:00|3123.8|3116.1|3144.14|3136.44|3148|3140.3|3120.04|3112.34|9555
1649901600000|2022-04-14 02:00:00|3144.09|3136.39|3130.5|3122.8|3148.13|3140.43|3128.6|3120.9|8939
1649905200000|2022-04-14 03:00:00|3130.46|3122.76|3122.18|3114.48|3132.25|3124.55|3116.89|3109.19|9246
1649908800000|2022-04-14 04:00:00|3122.21|3114.51|3116.32|3108.62|3128.16|3120.46|3112.1|3104.4|8839
1649912400000|2022-04-14 05:00:00|3116.33|3108.63|3114.97|3107.27|3119.69|3111.99|3108.51|3100.81|8199
1649916000000|2022-04-14 06:00:00|3114.98|3107.28|3111.75|3104.05|3117.79|3110.09|3104.22|3096.52|8677
1649919600000|2022-04-14 07:00:00|3111.66|3103.96|3118.11|3110.41|3123.86|3116.16|3105.34|3097.64|8621
1649923200000|2022-04-14 08:00:00|3118|3110.3|3111.85|3104.15|3126.26|3118.56|3110.31|3102.61|8706
1649926800000|2022-04-14 09:00:00|3111.84|3104.14|3104.5|3096.8|3112.08|3104.38|3089.56|3081.86|9176
1649930400000|2022-04-14 10:00:00|3104.58|3096.88|3083.39|3075.69|3108.38|3100.68|3082.49|3074.79|9373
1649934000000|2022-04-14 11:00:00|3083.37|3075.67|3076.79|3069.09|3092.86|3085.16|3073.65|3065.95|10145
1649937600000|2022-04-14 12:00:00|3077.17|3069.47|3091.2|3083.5|3095.99|3088.29|3074.1|3066.4|11083
1649941200000|2022-04-14 13:00:00|3091.18|3083.48|3051.09|3043.39|3104.04|3096.34|3048.01|3040.31|12223
1649944800000|2022-04-14 14:00:00|3050.88|3043.18|3048.07|3040.37|3063.16|3055.46|3036.01|3028.31|12535
1649948400000|2022-04-14 15:00:00|3048.11|3040.41|3019.72|3012.02|3054.75|3047.05|3015.92|3008.22|11733
1649952000000|2022-04-14 16:00:00|3019.71|3012.01|3019.88|3012.18|3028.41|3020.71|3006.24|2998.54|11472
1649955600000|2022-04-14 17:00:00|3019.83|3012.13|3025.46|3017.76|3027.41|3019.71|3011.86|3004.16|9807
1649959200000|2022-04-14 18:00:00|3025.58|3017.88|2987.84|2980.14|3029.28|3021.58|2987.12|2979.42|10163
1649962800000|2022-04-14 19:00:00|2987.66|2979.96|3000.7|2993|3005.75|2998.05|2980.87|2973.17|11108
1649966400000|2022-04-14 20:00:00|3000.46|2992.76|3017.12|3009.42|3017.63|3009.93|2987.74|2980.04|9984
1649970000000|2022-04-14 21:00:00|3017.07|3009.37|3023.34|3015.64|3025.22|3017.52|3013.87|3006.17|8455
1649973600000|2022-04-14 22:00:00|3023.33|3015.63|3019.32|3010.12|3031.43|3022.23|3016.49|3007.29|8517
1649977200000|2022-04-14 23:00:00|3019.31|3010.11|3026.45|3017.25|3029.46|3020.26|3018.24|3009.04|7729
1649980800000|2022-04-15 00:00:00|3026.47|3017.27|3020.04|3010.84|3041.65|3032.45|3018.73|3009.53|9334
1649984400000|2022-04-15 01:00:00|3020.02|3010.82|3028.45|3019.25|3032.44|3023.24|3018.23|3009.03|8077
1649988000000|2022-04-15 02:00:00|3028.48|3019.28|3028.84|3021.14|3034.99|3025.79|3023.25|3014.05|8605
1649991600000|2022-04-15 03:00:00|3028.86|3021.16|3045.3|3037.6|3048.17|3038.97|3027.35|3018.6|9895
1649995200000|2022-04-15 04:00:00|3045.31|3037.61|3036.77|3029.07|3050.98|3043.28|3033.33|3025.63|8610
1649998800000|2022-04-15 05:00:00|3036.7|3029|3042.92|3035.22|3047.88|3040.18|3033.66|3025.96|8239
1650002400000|2022-04-15 06:00:00|3042.95|3035.25|3027.25|3019.55|3046.82|3039.12|3023.23|3015.53|8820
1650006000000|2022-04-15 07:00:00|3027.18|3019.48|3038.57|3030.87|3049.2|3041.5|3015.3|3007.6|9353
1650009600000|2022-04-15 08:00:00|3038.54|3030.84|3029.07|3021.37|3044.66|3036.96|3021.08|3013.38|9201
1650013200000|2022-04-15 09:00:00|3029.08|3021.38|3028.76|3021.06|3037.2|3029.5|3021.58|3013.88|8133
1650016800000|2022-04-15 10:00:00|3028.7|3021|3035.47|3027.77|3044.55|3036.85|3027.25|3019.55|8230
1650020400000|2022-04-15 11:00:00|3035.33|3027.63|3031.71|3024.01|3041.45|3033.75|3024.21|3016.51|8795
1650024000000|2022-04-15 12:00:00|3031.69|3023.99|3025.45|3017.75|3035.81|3028.11|3021.86|3014.16|9941
1650027600000|2022-04-15 13:00:00|3025.5|3017.8|3010.85|3003.15|3034.93|3027.23|3007.88|3000.18|10495
1650031200000|2022-04-15 14:00:00|3010.89|3003.19|3039.79|3032.09|3061.06|3053.36|2998.2|2990.5|10023
1650034800000|2022-04-15 15:00:00|3039.93|3032.23|3033.04|3025.34|3047.05|3039.35|3029.72|3022.02|10576
1650038400000|2022-04-15 16:00:00|3033|3025.3|3026.84|3019.14|3033.51|3025.81|3014.38|3006.68|9906
1650042000000|2022-04-15 17:00:00|3026.85|3019.15|3035.29|3027.59|3044.39|3036.69|3025.04|3017.34|10000
1650045600000|2022-04-15 18:00:00|3035.34|3027.64|3033.77|3026.07|3038.93|3031.23|3030.18|3022.48|8451
1650049200000|2022-04-15 19:00:00|3033.83|3026.13|3027.39|3019.69|3034.86|3027.16|3023.65|3015.95|6902
1650052800000|2022-04-15 20:00:00|3027.33|3019.63|3034.76|3027.06|3034.77|3027.07|3023.07|3015.37|6260
1650092400000|2022-04-16 07:00:00|3042.09|3034.39|3039.29|3031.59|3044.65|3036.95|3038.06|3030.36|6567
1650096000000|2022-04-16 08:00:00|3039.26|3031.56|3039.68|3031.98|3046.24|3038.54|3034.33|3026.63|6826
1650099600000|2022-04-16 09:00:00|3039.72|3032.02|3038.43|3030.73|3042.89|3035.19|3036.7|3029|6526
1650103200000|2022-04-16 10:00:00|3038.44|3030.74|3044.24|3036.54|3047.55|3039.85|3037.62|3029.92|6910
1650106800000|2022-04-16 11:00:00|3044.25|3036.55|3044.18|3036.48|3051.43|3043.73|3042.8|3035.1|7784
1650110400000|2022-04-16 12:00:00|3044.19|3036.49|3047.97|3040.27|3050.41|3042.71|3039.25|3031.55|8284
1650114000000|2022-04-16 13:00:00|3047.98|3040.28|3045.7|3038|3049.19|3041.49|3040.21|3032.51|7818
1650117600000|2022-04-16 14:00:00|3045.72|3038.02|3051.33|3043.63|3051.79|3044.09|3038.73|3031.03|6853
1650121200000|2022-04-16 15:00:00|3051.35|3043.65|3022.33|3014.63|3062.42|3054.72|3015.24|3007.54|10834
1650124800000|2022-04-16 16:00:00|3022.16|3014.46|3031.3|3023.6|3031.71|3024.01|3019.33|3011.63|7360
1650128400000|2022-04-16 17:00:00|3031.29|3023.59|3024.94|3017.24|3033.06|3025.36|3023.29|3015.59|7655
1650132000000|2022-04-16 18:00:00|3024.93|3017.23|3030.27|3022.57|3030.56|3022.86|3021.79|3014.09|6043
1650135600000|2022-04-16 19:00:00|3030.23|3022.53|3029.06|3021.36|3033.27|3025.57|3027.52|3019.82|6988
1650139200000|2022-04-16 20:00:00|3029.05|3021.35|3037.53|3029.83|3045.79|3038.09|3027.37|3019.67|5857
1650142800000|2022-04-16 21:00:00|3037.52|3029.82|3054.93|3047.23|3058.63|3050.93|3037.21|3029.51|7816
1650146400000|2022-04-16 22:00:00|3054.69|3046.99|3065.5|3057.8|3089|3081.3|3054.69|3046.99|9142
1650150000000|2022-04-16 23:00:00|3065.61|3057.91|3064.13|3056.43|3075.75|3068.05|3063.05|3055.35|5973
1650153600000|2022-04-17 00:00:00|3064.12|3056.42|3061.66|3053.96|3069.22|3061.52|3059.19|3051.49|7820
1650157200000|2022-04-17 01:00:00|3061.64|3053.94|3062.61|3054.91|3065.94|3058.24|3058.75|3051.05|6741
1650160800000|2022-04-17 02:00:00|3062.62|3054.92|3036.53|3028.83|3062.75|3055.05|3032.13|3024.43|7649
1650164400000|2022-04-17 03:00:00|3036.48|3028.78|3033.82|3026.12|3040.39|3032.69|3027.23|3019.53|6789
1650168000000|2022-04-17 04:00:00|3033.83|3026.13|3042.23|3034.53|3043.93|3036.23|3033.24|3025.54|6112
1650171600000|2022-04-17 05:00:00|3042.28|3034.58|3047.17|3039.47|3049.71|3042.01|3039.02|3031.32|5192
1650175200000|2022-04-17 06:00:00|3047.16|3039.46|3047.07|3039.37|3048.83|3041.13|3043.45|3035.75|5643
1650178800000|2022-04-17 07:00:00|3047.03|3039.33|3042.41|3034.71|3048.86|3041.16|3036.97|3029.27|4982
1650182400000|2022-04-17 08:00:00|3042.18|3034.48|3045.35|3037.65|3050.45|3042.75|3041.65|3033.95|4173
1650186000000|2022-04-17 09:00:00|3045.33|3037.63|3047.3|3039.6|3053.53|3045.83|3045.33|3037.63|5140
1650189600000|2022-04-17 10:00:00|3047.17|3039.47|3046.11|3038.41|3049.78|3042.08|3042.76|3035.06|3575
1650193200000|2022-04-17 11:00:00|3046.14|3038.44|3052.06|3044.36|3052.52|3044.82|3043.87|3036.17|4697
1650196800000|2022-04-17 12:00:00|3052.12|3044.42|3052.96|3045.26|3059.35|3051.65|3047.72|3040.02|6894
1650200400000|2022-04-17 13:00:00|3052.95|3045.25|3067.11|3059.41|3086.12|3078.42|3051.39|3043.69|9056
1650204000000|2022-04-17 14:00:00|3066.87|3059.17|3068.02|3060.32|3078.66|3070.96|3058.05|3050.35|7754
1650207600000|2022-04-17 15:00:00|3068.06|3060.36|3078.18|3070.48|3084.08|3076.38|3063.1|3055.4|8251
1650211200000|2022-04-17 16:00:00|3078.19|3070.49|3063.64|3055.94|3082.55|3074.85|3062.41|3054.71|9145
1650214800000|2022-04-17 17:00:00|3063.68|3055.98|3055.11|3047.41|3066.4|3058.7|3050.31|3042.61|9388
1650218400000|2022-04-17 18:00:00|3055.1|3047.4|3036.25|3028.55|3056.82|3049.12|3028.82|3021.12|10336
1650222000000|2022-04-17 19:00:00|3036.23|3028.53|3057.67|3048.47|3063.34|3054.14|3033.34|3025.64|8510
1650225600000|2022-04-17 20:00:00|3057.68|3048.48|3050.67|3041.47|3062.78|3053.58|3049.44|3040.24|8496
1650229200000|2022-04-17 21:00:00|3050.68|3041.48|3059.35|3051.65|3060.67|3052.97|3041.46|3033.76|9634
1650232800000|2022-04-17 22:00:00|3059.41|3051.71|3049.89|3042.19|3081.32|3073.62|3046.53|3038.83|11628
1650236400000|2022-04-17 23:00:00|3049.86|3042.16|2991.97|2984.27|3050.3|3042.6|2987.24|2979.54|12496
1650240000000|2022-04-18 00:00:00|2991.98|2984.28|2995.17|2987.47|3000.83|2993.13|2981.18|2973.48|10975
1650243600000|2022-04-18 01:00:00|2995.12|2987.42|2993.91|2986.21|3001.99|2994.29|2989.64|2981.94|10262
1650247200000|2022-04-18 02:00:00|2993.74|2986.04|2999.16|2991.46|3001.06|2993.36|2991.37|2983.67|8729
1650250800000|2022-04-18 03:00:00|2999.26|2991.56|2999.45|2991.75|3004.86|2997.16|2993.23|2985.53|8477
1650254400000|2022-04-18 04:00:00|2999.46|2991.76|2916.75|2909.05|2999.98|2992.28|2906.81|2899.11|11971
1650258000000|2022-04-18 05:00:00|2916.93|2909.23|2919.34|2911.64|2930.34|2922.64|2907.28|2899.58|11082
1650261600000|2022-04-18 06:00:00|2919.32|2911.62|2920.55|2912.85|2929.46|2921.76|2917.1|2909.4|9711
1650265200000|2022-04-18 07:00:00|2920.54|2912.84|2896.93|2889.23|2923.84|2916.14|2889.14|2881.44|10208
1650268800000|2022-04-18 08:00:00|2896.85|2889.15|2897.56|2889.86|2911.98|2904.28|2894.43|2886.73|9944
1650272400000|2022-04-18 09:00:00|2897.62|2889.92|2912.89|2905.19|2913.43|2905.73|2893.41|2885.71|9699
1650276000000|2022-04-18 10:00:00|2912.98|2905.28|2912.66|2904.96|2926.97|2919.27|2909.41|2901.71|10488
1650279600000|2022-04-18 11:00:00|2912.79|2905.09|2916.03|2908.33|2928.04|2920.34|2912.79|2905.09|9855
1650283200000|2022-04-18 12:00:00|2916.04|2908.34|2946.3|2938.6|2951.59|2943.89|2915.56|2907.86|11714
1650286800000|2022-04-18 13:00:00|2946.29|2938.59|2927.24|2919.54|2956.31|2948.61|2921.7|2914|11714
1650290400000|2022-04-18 14:00:00|2927.23|2919.53|2932.8|2925.1|2948.77|2941.07|2925.66|2917.96|11892
1650294000000|2022-04-18 15:00:00|2932.93|2925.23|2918.48|2910.78|2934.51|2926.81|2909.22|2901.52|11000
1650297600000|2022-04-18 16:00:00|2918.86|2911.16|2931.82|2924.12|2944.02|2936.32|2899.73|2892.03|11664
1650301200000|2022-04-18 17:00:00|2931.85|2924.15|2989.37|2981.67|2994.26|2986.56|2927.92|2920.22|12212
1650304800000|2022-04-18 18:00:00|2988.59|2980.89|3018.43|3010.73|3028.58|3020.88|2984.79|2977.09|12100
1650308400000|2022-04-18 19:00:00|3018.42|3010.72|3009.74|3002.04|3023.27|3015.57|2992.67|2984.97|10090
1650312000000|2022-04-18 20:00:00|3009.75|3002.05|3009.79|3002.09|3025.12|3017.42|3008.87|3001.17|9304
1650315600000|2022-04-18 21:00:00|3009.81|3002.11|3046.74|3039.04|3055.11|3047.41|3009.81|3002.11|9887
1650319200000|2022-04-18 22:00:00|3046.68|3038.98|3069.96|3062.26|3071.62|3063.92|3036.53|3028.83|10278
1650322800000|2022-04-18 23:00:00|3069.8|3062.1|3059.79|3052.09|3074.43|3066.73|3054.62|3046.92|9840
1650326400000|2022-04-19 00:00:00|3059.98|3052.28|3064.33|3056.63|3097.85|3090.15|3059.67|3051.97|10906
1650330000000|2022-04-19 01:00:00|3064.32|3056.62|3057.24|3049.54|3071.51|3063.81|3056.59|3048.89|9393
1650333600000|2022-04-19 02:00:00|3057.23|3049.53|3043.81|3036.11|3060.87|3053.17|3042.52|3034.82|8284
1650337200000|2022-04-19 03:00:00|3043.85|3036.15|3041.62|3033.92|3053.19|3045.49|3040.02|3032.32|7657
1650340800000|2022-04-19 04:00:00|3041.6|3033.9|3050.46|3042.76|3054.76|3047.06|3039.2|3031.5|7195
1650344400000|2022-04-19 05:00:00|3050.77|3043.07|3042.42|3034.72|3051.96|3044.26|3040.78|3033.08|6400
1650348000000|2022-04-19 06:00:00|3042.41|3034.71|3049.98|3042.28|3055.93|3048.23|3041.45|3033.75|6288
1650351600000|2022-04-19 07:00:00|3050|3042.3|3043.69|3035.99|3055.81|3048.11|3034.4|3026.7|8239
1650355200000|2022-04-19 08:00:00|3043.63|3035.93|3045.55|3037.85|3053.54|3045.84|3042.38|3034.68|7916
1650358800000|2022-04-19 09:00:00|3045.57|3037.87|3042.85|3035.15|3052|3044.3|3037.28|3029.58|8046
1650362400000|2022-04-19 10:00:00|3042.83|3035.13|3058.28|3050.58|3059.81|3052.11|3041.75|3034.05|7691
1650366000000|2022-04-19 11:00:00|3058.26|3050.56|3046.14|3038.44|3065.89|3058.19|3044.73|3037.03|8128
1650369600000|2022-04-19 12:00:00|3045.99|3038.29|3065.47|3057.77|3073.43|3065.73|3045.3|3037.6|9154
1650373200000|2022-04-19 13:00:00|3065.51|3057.81|3098.85|3091.15|3099.18|3091.48|3052.92|3045.22|11760
1650376800000|2022-04-19 14:00:00|3098.77|3091.07|3118.13|3110.43|3131.13|3123.43|3098.77|3091.07|12123
1650380400000|2022-04-19 15:00:00|3118.1|3110.4|3115.82|3108.12|3134.88|3127.18|3113.19|3105.49|11117
1650384000000|2022-04-19 16:00:00|3116.03|3108.33|3106.66|3098.96|3130.38|3122.68|3098.48|3090.78|10865
1650387600000|2022-04-19 17:00:00|3106.7|3099|3096.48|3088.78|3107.97|3100.27|3086.22|3078.52|9614
1650391200000|2022-04-19 18:00:00|3096.58|3088.88|3103.89|3096.19|3106.93|3099.23|3091.61|3083.91|10177
1650394800000|2022-04-19 19:00:00|3103.84|3096.14|3115.5|3107.8|3124.29|3116.59|3101.32|3093.62|10956
1650398400000|2022-04-19 20:00:00|3115.49|3107.79|3099.57|3091.87|3115.77|3108.07|3090.01|3082.31|10247
1650402000000|2022-04-19 21:00:00|3099.61|3091.91|3103.42|3095.72|3110.09|3102.39|3090.7|3083|8553
1650405600000|2022-04-19 22:00:00|3103.32|3095.62|3102.45|3094.75|3115.96|3108.26|3096.56|3088.86|10542
1650409200000|2022-04-19 23:00:00|3102.39|3094.69|3106.5|3098.8|3112.43|3104.73|3102.05|3094.35|10108
1650412800000|2022-04-20 00:00:00|3106.49|3098.79|3081.98|3074.28|3111.52|3103.82|3071.91|3064.21|11071
1650416400000|2022-04-20 01:00:00|3081.99|3074.29|3091.86|3084.16|3098.21|3090.51|3074.17|3066.47|7643
1650420000000|2022-04-20 02:00:00|3091.72|3084.02|3091.27|3083.57|3096.1|3088.4|3086.92|3079.22|9456
1650423600000|2022-04-20 03:00:00|3091.08|3083.38|3096.69|3088.99|3097.16|3089.46|3081.1|3073.4|8426
1650427200000|2022-04-20 04:00:00|3096.74|3089.04|3090|3082.3|3097.7|3090|3083.49|3075.79|9219
1650430800000|2022-04-20 05:00:00|3090.1|3082.4|3104.78|3097.08|3104.91|3097.21|3086.11|3078.41|9341
1650434400000|2022-04-20 06:00:00|3104.64|3096.94|3104.85|3097.15|3112.5|3104.8|3099.22|3091.52|9360
1650438000000|2022-04-20 07:00:00|3105.62|3097.92|3094.23|3086.53|3119.18|3111.48|3091.58|3083.88|10718
1650441600000|2022-04-20 08:00:00|3094.25|3086.55|3105.37|3097.67|3108.37|3100.67|3091.26|3083.56|8754
1650445200000|2022-04-20 09:00:00|3105.36|3097.66|3111.37|3103.67|3120.06|3112.36|3100.63|3092.93|10061
1650448800000|2022-04-20 10:00:00|3111.62|3103.92|3131.38|3123.68|3138.02|3130.32|3102.57|3094.87|11065
1650452400000|2022-04-20 11:00:00|3131.23|3123.53|3158.96|3151.26|3171.64|3163.94|3120.83|3113.13|11196
1650456000000|2022-04-20 12:00:00|3158.95|3151.25|3161.38|3153.68|3166.39|3158.69|3143.68|3135.98|11668
1650459600000|2022-04-20 13:00:00|3161.45|3153.75|3106.93|3099.23|3161.77|3154.07|3096.41|3088.71|11679
1650463200000|2022-04-20 14:00:00|3107.17|3099.47|3104.56|3096.86|3116.95|3109.25|3096.55|3088.85|12445
1650466800000|2022-04-20 15:00:00|3104.57|3096.87|3073.23|3065.53|3104.8|3097.1|3056.9|3049.2|12562
1650470400000|2022-04-20 16:00:00|3073.22|3065.52|3086.54|3078.84|3088.04|3080.34|3060.05|3052.35|12086
1650474000000|2022-04-20 17:00:00|3086.7|3079|3085.78|3078.08|3092.26|3084.56|3076.65|3068.95|11540
1650477600000|2022-04-20 18:00:00|3085.71|3078.01|3053.15|3045.45|3085.71|3078.01|3041.64|3033.94|12068
1650481200000|2022-04-20 19:00:00|3053.24|3045.54|3074.14|3066.44|3083.47|3075.77|3050.44|3042.74|12023
1650484800000|2022-04-20 20:00:00|3074.53|3066.83|3089.42|3081.72|3090.24|3082.54|3063.88|3056.18|10181
1650488400000|2022-04-20 21:00:00|3089.43|3081.73|3088.36|3080.66|3092.6|3084.9|3081.95|3074.25|8717
1650492000000|2022-04-20 22:00:00|3089.23|3081.53|3090.18|3082.48|3101.33|3093.63|3083.7|3076|10295
1650495600000|2022-04-20 23:00:00|3090.13|3082.43|3080.91|3073.21|3091.56|3083.86|3074.62|3066.92|9636
1650499200000|2022-04-21 00:00:00|3080.76|3073.06|3091.1|3083.4|3093.77|3086.07|3076.19|3068.49|10445
1650502800000|2022-04-21 01:00:00|3091.09|3083.39|3105.12|3097.42|3108.15|3100.45|3085.71|3078.01|9181
1650506400000|2022-04-21 02:00:00|3105.13|3097.43|3095.94|3088.24|3109.41|3101.71|3092.35|3084.65|9017
1650510000000|2022-04-21 03:00:00|3095.95|3088.25|3101.5|3093.8|3102.46|3094.76|3088.59|3080.89|9338
1650513600000|2022-04-21 04:00:00|3101.47|3093.77|3089.13|3081.43|3108.94|3101.24|3082.74|3075.04|9823
1650517200000|2022-04-21 05:00:00|3089.12|3081.42|3077.25|3069.55|3098.97|3091.27|3075.32|3067.62|9915
1650520800000|2022-04-21 06:00:00|3077.24|3069.54|3081.76|3074.06|3086.68|3078.98|3071.35|3063.65|8603
1650524400000|2022-04-21 07:00:00|3082.08|3074.38|3105.45|3097.75|3109.42|3101.72|3078.48|3070.78|9988
1650528000000|2022-04-21 08:00:00|3105.39|3097.69|3106.62|3098.92|3114.43|3106.73|3099.21|3091.51|10508
1650531600000|2022-04-21 09:00:00|3106.6|3098.9|3093.98|3086.28|3108.78|3101.08|3088.76|3081.06|10278
1650535200000|2022-04-21 10:00:00|3093.84|3086.14|3133.49|3125.79|3144.37|3136.67|3091.55|3083.85|12234
1650538800000|2022-04-21 11:00:00|3133.5|3125.8|3155.61|3147.91|3163.82|3156.12|3131.23|3123.53|11620
1650542400000|2022-04-21 12:00:00|3155.45|3147.75|3166.92|3159.22|3183.66|3175.96|3145.62|3137.92|12390
1650546000000|2022-04-21 13:00:00|3166.88|3159.18|3159.47|3151.77|3182.29|3174.59|3158.3|3150.6|10825
1650549600000|2022-04-21 14:00:00|3159.62|3151.92|3152.96|3145.26|3161.37|3153.67|3146.7|3139|9101
1650553200000|2022-04-21 15:00:00|3152.95|3145.25|3109.46|3101.76|3157.14|3149.44|3108.47|3100.77|9279
1650556800000|2022-04-21 16:00:00|3109.35|3101.65|3083.49|3075.79|3111.12|3103.42|3082.93|3075.23|9341
1650560400000|2022-04-21 17:00:00|3083.64|3075.94|3070.03|3062.33|3094.18|3086.48|3065.66|3057.96|9468
1650564000000|2022-04-21 18:00:00|3070.14|3062.44|3062.8|3055.1|3076.67|3068.97|3059.84|3052.14|9092
1650567600000|2022-04-21 19:00:00|3062.71|3055.01|3031.85|3024.15|3071.19|3063.49|3029.56|3021.86|9217
1650571200000|2022-04-21 20:00:00|3031.52|3023.82|3004.47|2996.77|3037.9|3030.2|2997.71|2990.01|10759
1650574800000|2022-04-21 21:00:00|3004.57|2996.87|3007.26|2999.56|3020.84|3013.14|3002.2|2994.5|10168
1650578400000|2022-04-21 22:00:00|3006.72|2999.02|2987.26|2979.56|3016.28|3008.58|2948.53|2940.83|11995
1650582000000|2022-04-21 23:00:00|2987.31|2979.61|2987.6|2979.9|2994.76|2987.06|2977.03|2969.33|11694
1650585600000|2022-04-22 00:00:00|2987.7|2980|2991.31|2983.61|3005.18|2997.48|2974.01|2966.31|11421
1650589200000|2022-04-22 01:00:00|2991.21|2983.51|3001.49|2993.79|3005.46|2997.76|2985.47|2977.77|11389
1650592800000|2022-04-22 02:00:00|3001.32|2993.62|3003.34|2995.64|3012.1|3004.4|2996.93|2989.23|11089
1650596400000|2022-04-22 03:00:00|3003.35|2995.65|2999.35|2991.65|3012.94|3005.24|2997.77|2990.07|10416
1650600000000|2022-04-22 04:00:00|2999.28|2991.58|3019.53|3011.83|3020.27|3012.57|2995.55|2987.85|9840
1650603600000|2022-04-22 05:00:00|3019.52|3011.82|3016.6|3008.9|3025.14|3017.44|3014.31|3006.61|10359
1650607200000|2022-04-22 06:00:00|3016.31|3008.61|3015.97|3008.27|3025.68|3017.98|3013.28|3005.58|9718
1650610800000|2022-04-22 07:00:00|3015.98|3008.28|3024.2|3016.5|3036.65|3028.95|2990.42|2982.72|11713
1650614400000|2022-04-22 08:00:00|3024.16|3016.46|3004.47|2996.77|3033.47|3025.77|2998.56|2990.86|11208
1650618000000|2022-04-22 09:00:00|3004.44|2996.74|2989.66|2981.96|3008.87|3001.17|2983.3|2975.6|10970
1650621600000|2022-04-22 10:00:00|2989.65|2981.95|3009.52|3001.82|3013.6|3005.9|2981.1|2973.4|11338
1650625200000|2022-04-22 11:00:00|3009.3|3001.6|3018.69|3010.99|3022.39|3014.69|3003.52|2995.82|10911
1650628800000|2022-04-22 12:00:00|3018.7|3011|3005.39|2997.69|3024.29|3016.59|3002.5|2994.8|10917
1650632400000|2022-04-22 13:00:00|3005.34|2997.64|2992.48|2984.78|3020.08|3012.38|2981.02|2973.32|9669
1650636000000|2022-04-22 14:00:00|2992.59|2984.89|2976.96|2969.26|3005.48|2997.78|2964.54|2956.84|8075
1650639600000|2022-04-22 15:00:00|2976.99|2969.29|2953.43|2945.73|2990.85|2983.15|2947.84|2940.14|8473
1650643200000|2022-04-22 16:00:00|2953.37|2945.67|2952.53|2944.83|2969.77|2962.07|2938.3|2930.6|9218
1650646800000|2022-04-22 17:00:00|2952.03|2944.33|2953.9|2946.2|2967.3|2959.6|2947.1|2939.4|8976
1650650400000|2022-04-22 18:00:00|2953.84|2946.14|2973.72|2966.02|2978.74|2971.04|2947.43|2939.73|12177
1650654000000|2022-04-22 19:00:00|2973.78|2966.08|2960.08|2952.38|2986.26|2978.56|2957.5|2949.8|12528
1650657600000|2022-04-22 20:00:00|2960.34|2952.64|2974.68|2966.98|2975.09|2967.39|2958.79|2951.09|10557
1650697200000|2022-04-23 07:00:00|2957.66|2949.96|2963.99|2956.29|2964.48|2956.78|2957.54|2949.84|7885
1650700800000|2022-04-23 08:00:00|2963.96|2956.26|2968.71|2961.01|2973.68|2965.98|2958.76|2951.06|7320
1650704400000|2022-04-23 09:00:00|2968.7|2961|2959.36|2951.66|2970.2|2962.5|2957.79|2950.09|7644
1650708000000|2022-04-23 10:00:00|2959.32|2951.62|2959.92|2952.22|2963.6|2955.9|2958.08|2950.38|4848
1650711600000|2022-04-23 11:00:00|2962.3|2954.6|2963.48|2955.78|2968.51|2960.81|2960.82|2953.12|7296
1650715200000|2022-04-23 12:00:00|2963.52|2955.82|2966.8|2959.1|2975.54|2967.84|2951.42|2943.72|9742
1650718800000|2022-04-23 13:00:00|2966.81|2959.11|2967.49|2959.79|2973.83|2966.13|2963.06|2955.36|8864
1650722400000|2022-04-23 14:00:00|2967.48|2959.78|2967.28|2959.58|2971.13|2963.43|2960.45|2952.75|9257
1650726000000|2022-04-23 15:00:00|2967.27|2959.57|2971.29|2963.59|2974.16|2966.46|2964.92|2957.22|9382
1650729600000|2022-04-23 16:00:00|2971.27|2963.57|2969.36|2961.66|2982.95|2975.25|2964.58|2956.88|9054
1650733200000|2022-04-23 17:00:00|2969.37|2961.67|2964.76|2957.06|2969.42|2961.72|2959.67|2951.97|9041
1650736800000|2022-04-23 18:00:00|2964.77|2957.07|2953.11|2945.41|2965.31|2957.61|2952.52|2944.82|8410
1650740400000|2022-04-23 19:00:00|2953.1|2945.4|2958.21|2950.51|2960.06|2952.36|2952.12|2944.42|8289
1650744000000|2022-04-23 20:00:00|2958.18|2950.48|2967.38|2959.68|2969.27|2961.57|2957.09|2949.39|7011
1650747600000|2022-04-23 21:00:00|2967.39|2959.69|2971.87|2964.17|2974.44|2966.74|2965.79|2958.09|8360
1650751200000|2022-04-23 22:00:00|2971.97|2964.27|2960.13|2952.43|2972.97|2965.27|2958.71|2951.01|9579
1650754800000|2022-04-23 23:00:00|2960.2|2952.5|2937.29|2929.59|2960.23|2952.53|2927.28|2919.58|10386
1650758400000|2022-04-24 00:00:00|2937.21|2929.51|2940.94|2933.24|2949.81|2942.11|2935.55|2927.85|10403
1650762000000|2022-04-24 01:00:00|2940.71|2933.01|2932.78|2925.08|2946.84|2939.14|2932.78|2925.08|9936
1650765600000|2022-04-24 02:00:00|2932.76|2925.06|2937.13|2929.43|2943.31|2935.61|2927.07|2919.37|9618
1650769200000|2022-04-24 03:00:00|2937.14|2929.44|2960.97|2953.27|2964.38|2956.68|2935.01|2927.31|9331
1650772800000|2022-04-24 04:00:00|2960.94|2953.24|2956.41|2948.71|2963.47|2955.77|2953.87|2946.17|8489
1650776400000|2022-04-24 05:00:00|2956.36|2948.66|2949.67|2941.97|2957.39|2949.69|2949.63|2941.93|5946
1650780000000|2022-04-24 06:00:00|2949.66|2941.96|2957.07|2949.37|2962.81|2955.11|2948.69|2940.99|7046
1650783600000|2022-04-24 07:00:00|2957.08|2949.38|2953.74|2946.04|2961.09|2953.39|2950.57|2942.87|7347
1650787200000|2022-04-24 08:00:00|2953.77|2946.07|2950.4|2942.7|2957.97|2950.27|2949.48|2941.78|7275
1650790800000|2022-04-24 09:00:00|2950.46|2942.76|2954.17|2946.47|2958.66|2950.96|2945.67|2937.97|8190
1650794400000|2022-04-24 10:00:00|2954.15|2946.45|2951.27|2943.57|2960.1|2952.4|2946.96|2939.26|7630
1650798000000|2022-04-24 11:00:00|2951.29|2943.59|2943.53|2935.83|2953.89|2946.19|2939.49|2931.79|8173
1650801600000|2022-04-24 12:00:00|2943.54|2935.84|2939.18|2931.48|2949.04|2941.34|2936.77|2929.07|8961
1650805200000|2022-04-24 13:00:00|2939.15|2931.45|2942.46|2934.76|2948.87|2941.17|2928.48|2920.78|9756
1650808800000|2022-04-24 14:00:00|2942.55|2934.85|2951.76|2944.06|2961.22|2953.52|2916.88|2909.18|10816
1650812400000|2022-04-24 15:00:00|2951.73|2944.03|2948.17|2940.47|2959.27|2951.57|2941.07|2933.37|10235
1650816000000|2022-04-24 16:00:00|2948.19|2940.49|2945.73|2938.03|2956.14|2948.44|2922.05|2914.35|11029
1650819600000|2022-04-24 17:00:00|2945.74|2938.04|2927.5|2919.8|2948.49|2940.79|2923.85|2916.15|11419
1650823200000|2022-04-24 18:00:00|2927.49|2919.79|2956.04|2948.34|2957.55|2949.85|2926.36|2918.66|10202
1650826800000|2022-04-24 19:00:00|2956|2948.3|2964.71|2955.51|2971.06|2963.36|2956|2948.3|9380
1650830400000|2022-04-24 20:00:00|2964.73|2955.53|2945.9|2936.7|2967.54|2958.34|2944.27|2935.07|9675
1650834000000|2022-04-24 21:00:00|2945.91|2936.71|2950.07|2942.37|2951.1|2943.4|2941.41|2933.71|10163
1650837600000|2022-04-24 22:00:00|2950.01|2942.31|2933.68|2925.98|2956.49|2948.79|2931.17|2923.47|11293
1650841200000|2022-04-24 23:00:00|2933.62|2925.92|2925.48|2917.78|2937.18|2929.48|2922.91|2915.21|11051
1650844800000|2022-04-25 00:00:00|2925.46|2917.76|2861.08|2853.38|2930.52|2922.82|2856.31|2848.61|13069
1650848400000|2022-04-25 01:00:00|2860.85|2853.15|2869.6|2861.9|2872.82|2865.12|2846.91|2839.21|12434
1650852000000|2022-04-25 02:00:00|2869.4|2861.7|2864.92|2857.22|2873.45|2865.75|2857.64|2849.94|11332
1650855600000|2022-04-25 03:00:00|2865.06|2857.36|2880.05|2872.35|2883.45|2875.75|2864.87|2857.17|11349
1650859200000|2022-04-25 04:00:00|2879.92|2872.22|2869.58|2861.88|2880.76|2873.06|2868.22|2860.52|10683
1650862800000|2022-04-25 05:00:00|2869.65|2861.95|2854.43|2846.73|2877.27|2869.57|2851.71|2844.01|11022
1650866400000|2022-04-25 06:00:00|2854.47|2846.77|2825.67|2817.97|2860.04|2852.34|2822.44|2814.74|12306
1650870000000|2022-04-25 07:00:00|2825.74|2818.04|2816.79|2809.09|2828.3|2820.6|2802.25|2794.55|12668
1650873600000|2022-04-25 08:00:00|2816.69|2808.99|2812.89|2805.19|2821.36|2813.66|2810.17|2802.47|10923
1650877200000|2022-04-25 09:00:00|2812.88|2805.18|2831.15|2823.45|2838.49|2830.79|2803.15|2795.45|11737
1650880800000|2022-04-25 10:00:00|2831.46|2823.76|2829.41|2821.71|2835.83|2828.13|2824.17|2816.47|11031
1650884400000|2022-04-25 11:00:00|2829.46|2821.76|2866.37|2858.67|2868.24|2860.54|2822.92|2815.22|12018
1650888000000|2022-04-25 12:00:00|2866.38|2858.68|2864.2|2856.5|2875.24|2867.54|2860.27|2852.57|11513
1650891600000|2022-04-25 13:00:00|2864.17|2856.47|2861.51|2853.81|2896.45|2888.75|2846.98|2839.28|10093
1650895200000|2022-04-25 14:00:00|2861.61|2853.91|2875.54|2867.84|2899.36|2891.66|2850.38|2842.68|8492
1650898800000|2022-04-25 15:00:00|2875.77|2868.07|2873.97|2866.27|2895.72|2888.02|2867.96|2860.26|9898
1650902400000|2022-04-25 16:00:00|2873.85|2866.15|2928.75|2921.05|2938.2|2930.5|2869.9|2862.2|13139
1650906000000|2022-04-25 17:00:00|2928.76|2921.06|2932.93|2925.23|2945.35|2937.65|2924.99|2917.29|12869
1650909600000|2022-04-25 18:00:00|2933.06|2925.36|2966.3|2958.6|2985.84|2978.14|2926.49|2918.79|11692
1650913200000|2022-04-25 19:00:00|2966.31|2958.61|3017.18|3009.48|3019.86|3012.16|2957.42|2949.72|13263
1650916800000|2022-04-25 20:00:00|3016.89|3009.19|3003.59|2995.89|3029.69|3021.99|2994.39|2986.69|10637
1650920400000|2022-04-25 21:00:00|3003.58|2995.88|3012.23|3004.53|3012.63|3004.93|2998.37|2990.67|9014
1650924000000|2022-04-25 22:00:00|3012.18|3004.48|3013.65|3005.95|3027.91|3020.21|3008.35|3000.65|11276
1650927600000|2022-04-25 23:00:00|3013.67|3005.97|3010.96|3003.26|3023.38|3015.68|3008.46|3000.76|11067
1650931200000|2022-04-26 00:00:00|3011|3003.3|3016.82|3009.12|3039.28|3031.58|3010.53|3002.83|11021
1650934800000|2022-04-26 01:00:00|3016.63|3008.93|3007.18|2999.48|3020.3|3012.6|3006.4|2998.7|10281
1650938400000|2022-04-26 02:00:00|3007.13|2999.43|3002.28|2994.58|3010.98|3003.28|2990.95|2983.25|10084
1650942000000|2022-04-26 03:00:00|3002.41|2994.71|3005.21|2997.51|3009.35|3001.65|3001.36|2993.66|8616
1650945600000|2022-04-26 04:00:00|3005.25|2997.55|3010.77|3003.07|3015.98|3008.28|3000.17|2992.47|8896
1650949200000|2022-04-26 05:00:00|3010.8|3003.1|3008.92|3001.22|3017.84|3010.14|3005.68|2997.98|8866
1650952800000|2022-04-26 06:00:00|3008.91|3001.21|2999.6|2991.9|3010.82|3003.12|2996.21|2988.51|8914
1650956400000|2022-04-26 07:00:00|2999.71|2992.01|3007.51|2999.81|3013.85|3006.15|2985.49|2977.79|9556
1650960000000|2022-04-26 08:00:00|3007.45|2999.75|3004.12|2996.42|3024.9|3017.2|2998.62|2990.92|9757
1650963600000|2022-04-26 09:00:00|3004.06|2996.36|2999.2|2991.5|3005.74|2998.04|2994.14|2986.44|9179
1650967200000|2022-04-26 10:00:00|2998.7|2991|2998.84|2991.14|3005.33|2997.63|2995.56|2987.86|8901
1650970800000|2022-04-26 11:00:00|2998.82|2991.12|3007.33|2999.63|3013.89|3006.19|2989.37|2981.67|10286
1650974400000|2022-04-26 12:00:00|3007.18|2999.48|2982.38|2974.68|3016.17|3008.47|2979.37|2971.67|10162
1650978000000|2022-04-26 13:00:00|2982.41|2974.71|2946.43|2938.73|2988.92|2981.22|2945.77|2938.07|10486
1650981600000|2022-04-26 14:00:00|2946.51|2938.81|2900.06|2892.36|2948.75|2941.05|2897.51|2889.81|10357
1650985200000|2022-04-26 15:00:00|2900.07|2892.37|2863.16|2855.46|2912.4|2904.7|2858.28|2850.58|12886
1650988800000|2022-04-26 16:00:00|2863.18|2855.48|2885.95|2878.25|2890.23|2882.53|2841.28|2833.58|12986
1650992400000|2022-04-26 17:00:00|2886.03|2878.33|2864.61|2856.91|2886.63|2878.93|2849.64|2841.94|12710
1650996000000|2022-04-26 18:00:00|2864.58|2856.88|2860.83|2853.13|2871.6|2863.9|2850.26|2842.56|12613
1650999600000|2022-04-26 19:00:00|2860.79|2853.09|2843.16|2835.46|2866.01|2858.31|2814.97|2807.27|12816
1651003200000|2022-04-26 20:00:00|2843.11|2835.41|2833.48|2825.78|2858.12|2850.42|2803.96|2796.26|12535
1651006800000|2022-04-26 21:00:00|2833.49|2825.79|2845.04|2837.34|2852.71|2845.01|2825.26|2817.56|10469
1651010400000|2022-04-26 22:00:00|2845.18|2837.48|2825.56|2817.86|2850.72|2843.02|2824.18|2816.48|11384
1651014000000|2022-04-26 23:00:00|2825.57|2817.87|2813.86|2806.16|2828.64|2820.94|2771.74|2764.04|12458
1651017600000|2022-04-27 00:00:00|2813.85|2806.15|2820.11|2812.41|2828.28|2820.58|2799.35|2791.65|12088
1651021200000|2022-04-27 01:00:00|2820.01|2812.31|2841.11|2833.41|2842.59|2834.89|2818.39|2810.69|11361
1651024800000|2022-04-27 02:00:00|2841.13|2833.43|2841.9|2834.2|2845.25|2837.55|2834.28|2826.58|10641
1651028400000|2022-04-27 03:00:00|2841.86|2834.16|2840.18|2832.48|2848.54|2840.84|2833.37|2825.67|10243
1651032000000|2022-04-27 04:00:00|2840.17|2832.47|2846.8|2839.1|2853.44|2845.74|2836.75|2829.05|10000
1651035600000|2022-04-27 05:00:00|2846.84|2839.14|2849.5|2841.8|2862.19|2854.49|2845.38|2837.68|10030
1651039200000|2022-04-27 06:00:00|2849.52|2841.82|2874.13|2866.43|2879.13|2871.43|2847.75|2840.05|10619
1651042800000|2022-04-27 07:00:00|2874.14|2866.44|2890.49|2882.79|2890.63|2882.93|2870.86|2863.16|10901
1651046400000|2022-04-27 08:00:00|2890.91|2883.21|2888.93|2881.23|2916.94|2909.24|2872.51|2864.81|11786
1651050000000|2022-04-27 09:00:00|2889.55|2881.85|2904.13|2896.43|2910.46|2902.76|2879.31|2871.61|11586
1651053600000|2022-04-27 10:00:00|2904.25|2896.55|2901.78|2894.08|2908.54|2900.84|2893.49|2885.79|10301
1651057200000|2022-04-27 11:00:00|2901.77|2894.07|2888.47|2880.77|2902.41|2894.71|2865.6|2857.9|12177
1651060800000|2022-04-27 12:00:00|2888.56|2880.86|2870.61|2862.91|2900.1|2892.4|2867.99|2860.29|12225
1651064400000|2022-04-27 13:00:00|2870.65|2862.95|2909.15|2901.45|2923.9|2916.2|2860.56|2852.86|12665
1651068000000|2022-04-27 14:00:00|2909.18|2901.48|2846.64|2838.94|2914.7|2907|2825.73|2818.03|13370
1651071600000|2022-04-27 15:00:00|2847|2839.3|2868.99|2861.29|2878.43|2870.73|2839.06|2831.36|13223
1651075200000|2022-04-27 16:00:00|2868.97|2861.27|2885.62|2877.92|2899.03|2891.33|2860.49|2852.79|12812
1651078800000|2022-04-27 17:00:00|2885.63|2877.93|2877.46|2869.76|2891.89|2884.19|2863.21|2855.51|12979
1651082400000|2022-04-27 18:00:00|2877.54|2869.84|2852.55|2844.85|2881.6|2873.9|2849.76|2842.06|12599
1651086000000|2022-04-27 19:00:00|2852.58|2844.88|2856.58|2848.88|2864.6|2856.9|2843.15|2835.45|12564
1651089600000|2022-04-27 20:00:00|2856.5|2848.8|2869.58|2861.88|2885.83|2878.13|2854.87|2847.17|12150
1651093200000|2022-04-27 21:00:00|2869.68|2861.98|2891.65|2883.95|2903.83|2896.13|2867.87|2860.17|10273
1651096800000|2022-04-27 22:00:00|2891.7|2884|2879.77|2872.07|2896.12|2888.42|2877.83|2870.13|10881
1651100400000|2022-04-27 23:00:00|2879.7|2872|2893.42|2885.72|2899.95|2892.25|2878.24|2870.54|10013
1651104000000|2022-04-28 00:00:00|2893.43|2885.73|2898.96|2891.26|2904.07|2896.37|2884.87|2877.17|10823
1651107600000|2022-04-28 01:00:00|2898.95|2891.25|2880.97|2873.27|2920.82|2913.12|2874.46|2866.76|11346
1651111200000|2022-04-28 02:00:00|2880.98|2873.28|2901.2|2893.5|2904.8|2897.1|2877.39|2869.69|10618
1651114800000|2022-04-28 03:00:00|2901.23|2893.53|2888.25|2880.55|2903.47|2895.77|2886.73|2879.03|10021
1651118400000|2022-04-28 04:00:00|2888.3|2880.6|2896.45|2888.75|2898.4|2890.7|2884.36|2876.66|9803
1651122000000|2022-04-28 05:00:00|2896.49|2888.79|2886.92|2879.22|2898.94|2891.24|2879.96|2872.26|9427
1651125600000|2022-04-28 06:00:00|2886.9|2879.2|2890.11|2882.41|2895.17|2887.47|2881.69|2873.99|9185
1651129200000|2022-04-28 07:00:00|2890.17|2882.47|2906.23|2898.53|2935.67|2927.97|2884.45|2876.75|10643
1651132800000|2022-04-28 08:00:00|2906.19|2898.49|2935.6|2927.9|2947.82|2940.12|2905.4|2897.7|11283
1651136400000|2022-04-28 09:00:00|2935.59|2927.89|2944.62|2936.92|2951.8|2944.1|2934.75|2927.05|11205
1651140000000|2022-04-28 10:00:00|2944.58|2936.88|2934.36|2926.66|2946.3|2938.6|2927.6|2919.9|10469
1651143600000|2022-04-28 11:00:00|2934.32|2926.62|2932.88|2925.18|2941.82|2934.12|2929.02|2921.32|10174
1651147200000|2022-04-28 12:00:00|2932.86|2925.16|2918.38|2910.68|2939.85|2932.15|2913.25|2905.55|12035
1651150800000|2022-04-28 13:00:00|2918.39|2910.69|2874.11|2866.41|2920.07|2912.37|2872.02|2864.32|13018
1651154400000|2022-04-28 14:00:00|2874.16|2866.46|2883.29|2875.59|2891.58|2883.88|2858.31|2850.61|12869
1651158000000|2022-04-28 15:00:00|2883.64|2875.94|2894.39|2886.69|2949.25|2941.55|2871.21|2863.51|13360
1651161600000|2022-04-28 16:00:00|2894.31|2886.61|2938.74|2931.04|2943.35|2935.65|2879.74|2872.04|12962
1651165200000|2022-04-28 17:00:00|2938.69|2930.99|2976.11|2968.41|2976.37|2968.67|2932.12|2924.42|12757
1651168800000|2022-04-28 18:00:00|2976.16|2968.46|2967.55|2959.85|2983.36|2975.66|2963.48|2955.78|12060
1651172400000|2022-04-28 19:00:00|2967.42|2959.72|2950.99|2943.29|2981.82|2974.12|2947.28|2939.58|12245
1651176000000|2022-04-28 20:00:00|2950.94|2943.24|2952.44|2944.74|2973.69|2965.99|2933.44|2925.74|12379
1651179600000|2022-04-28 21:00:00|2952.26|2944.56|2939.71|2932.01|2959.05|2951.35|2926.6|2918.9|10266
1651183200000|2022-04-28 22:00:00|2939.75|2932.05|2932.54|2924.84|2941.34|2933.64|2917.46|2909.76|11396
1651186800000|2022-04-28 23:00:00|2932.57|2924.87|2941.11|2933.41|2944.8|2937.1|2926.21|2918.51|10515
1651190400000|2022-04-29 00:00:00|2941.09|2933.39|2947.13|2939.43|2950.34|2942.64|2929.49|2921.79|11041
1651194000000|2022-04-29 01:00:00|2947.1|2939.4|2935.66|2927.96|2948.25|2940.55|2931.52|2923.82|9217
1651197600000|2022-04-29 02:00:00|2935.68|2927.98|2914.18|2906.48|2939.46|2931.76|2909.91|2902.21|10281
1651201200000|2022-04-29 03:00:00|2914.2|2906.5|2929.75|2922.05|2930.89|2923.19|2907.3|2899.6|11669
1651204800000|2022-04-29 04:00:00|2929.9|2922.2|2923.56|2915.86|2930.49|2922.79|2912.67|2904.97|8461
1651208400000|2022-04-29 05:00:00|2923.71|2916.01|2925.47|2917.77|2939.26|2931.56|2922.98|2915.28|8728
1651212000000|2022-04-29 06:00:00|2925.27|2917.57|2925.12|2917.42|2931.62|2923.92|2913.08|2905.38|8908
1651215600000|2022-04-29 07:00:00|2925.21|2917.51|2929.65|2921.95|2933.6|2925.9|2918.73|2911.03|9406
1651219200000|2022-04-29 08:00:00|2929.56|2921.86|2909.94|2902.24|2931.62|2923.92|2908.92|2901.22|9838
1651222800000|2022-04-29 09:00:00|2910.04|2902.34|2883.42|2875.72|2910.04|2902.34|2879.31|2871.61|11522
1651226400000|2022-04-29 10:00:00|2883.53|2875.83|2866.25|2858.55|2892.96|2885.26|2858.38|2850.68|10665
1651230000000|2022-04-29 11:00:00|2866.16|2858.46|2846.99|2839.29|2872.3|2864.6|2838.93|2831.23|12416
1651233600000|2022-04-29 12:00:00|2847.03|2839.33|2863.55|2855.85|2878.77|2871.07|2836.47|2828.77|12131
1651237200000|2022-04-29 13:00:00|2863.48|2855.78|2883.91|2876.21|2888.59|2880.89|2848.37|2840.67|12729
1651240800000|2022-04-29 14:00:00|2883.66|2875.96|2862.82|2855.12|2886.97|2879.27|2847.11|2839.41|12954
1651244400000|2022-04-29 15:00:00|2862.77|2855.07|2860.3|2852.6|2870.66|2862.96|2849.31|2841.61|11861
1651248000000|2022-04-29 16:00:00|2860.18|2852.48|2818.51|2810.81|2860.39|2852.69|2813.15|2805.45|11917
1651251600000|2022-04-29 17:00:00|2818.79|2811.09|2826.65|2818.95|2839.89|2832.19|2809.57|2801.87|12253
1651255200000|2022-04-29 18:00:00|2826.7|2819|2820.28|2812.58|2833.38|2825.68|2804.28|2796.58|12766
1651258800000|2022-04-29 19:00:00|2820.01|2812.31|2796.67|2788.97|2824.32|2816.62|2780.69|2772.99|12426
1651262400000|2022-04-29 20:00:00|2796.48|2788.78|2810.4|2802.7|2818.36|2810.66|2793.18|2785.48|10767
1651302000000|2022-04-30 07:00:00|2837.11|2829.41|2833.55|2825.85|2837.13|2829.43|2827.8|2820.1|7625
1651305600000|2022-04-30 08:00:00|2833.57|2825.87|2827|2819.3|2837.03|2829.33|2824.94|2817.24|8558
1651309200000|2022-04-30 09:00:00|2827.04|2819.34|2838.08|2830.38|2838.67|2830.97|2822.56|2814.86|7471
1651312800000|2022-04-30 10:00:00|2838.03|2830.33|2835.22|2827.52|2844.37|2836.67|2833.71|2826.01|5500
1651316400000|2022-04-30 11:00:00|2834.87|2827.17|2835.73|2828.03|2836.77|2829.07|2834.39|2826.69|251
1651320000000|2022-04-30 12:00:00|2835.22|2827.52|2829.05|2821.35|2840.52|2832.82|2825.81|2818.11|8260
1651323600000|2022-04-30 13:00:00|2829.04|2821.34|2825.38|2817.68|2834.17|2826.47|2819.38|2811.68|9113
1651327200000|2022-04-30 14:00:00|2825.36|2817.66|2785.99|2778.29|2828.29|2820.59|2783.51|2775.81|11488
1651330800000|2022-04-30 15:00:00|2786.08|2778.38|2820.28|2812.58|2827.28|2819.58|2775.73|2768.03|11554
1651334400000|2022-04-30 16:00:00|2820.24|2812.54|2805.82|2798.12|2825.6|2817.9|2803.16|2795.46|10618
1651338000000|2022-04-30 17:00:00|2805.9|2798.2|2790.68|2782.98|2807.2|2799.5|2785.2|2777.5|11261
1651341600000|2022-04-30 18:00:00|2790.6|2782.9|2798.38|2790.68|2798.81|2791.11|2781.19|2773.49|11054
1651345200000|2022-04-30 19:00:00|2798.37|2790.67|2811.66|2803.96|2814.88|2807.18|2793.08|2785.38|10591
1651348800000|2022-04-30 20:00:00|2811.7|2804|2793.97|2786.27|2811.78|2804.08|2790.63|2782.93|9452
1651352400000|2022-04-30 21:00:00|2793.94|2786.24|2799.86|2792.16|2804.1|2796.4|2790.26|2782.56|9018
1651356000000|2022-04-30 22:00:00|2799.84|2792.14|2785.78|2778.08|2801.27|2793.57|2784.93|2777.23|11372
1651359600000|2022-04-30 23:00:00|2785.8|2778.1|2731.09|2723.39|2789.64|2781.94|2722.44|2714.74|12867
1651363200000|2022-05-01 00:00:00|2731.03|2723.33|2741.69|2733.99|2750.36|2742.66|2722.27|2714.57|11761
1651366800000|2022-05-01 01:00:00|2741.64|2733.94|2774.41|2766.71|2781.44|2773.74|2730.1|2722.4|11888
1651370400000|2022-05-01 02:00:00|2774.46|2766.76|2762.96|2755.26|2785.13|2777.43|2759.75|2752.05|10887
1651374000000|2022-05-01 03:00:00|2762.97|2755.27|2781.68|2773.98|2781.84|2774.14|2762.97|2755.27|9383
1651377600000|2022-05-01 04:00:00|2781.66|2773.96|2777.14|2769.44|2783.89|2776.19|2770.78|2763.08|9156
1651381200000|2022-05-01 05:00:00|2777.05|2769.35|2786.48|2778.78|2798.46|2790.76|2774.4|2766.7|9596
1651384800000|2022-05-01 06:00:00|2786.58|2778.88|2779.7|2772|2794.9|2787.2|2776.18|2768.48|8320
1651388400000|2022-05-01 07:00:00|2779.72|2772.02|2770.75|2763.05|2783.17|2775.47|2769.38|2761.68|7179
1651392000000|2022-05-01 08:00:00|2770.74|2763.04|2783.44|2775.74|2786.41|2778.71|2769.82|2762.12|7385
1651395600000|2022-05-01 09:00:00|2783.49|2775.79|2772.55|2764.85|2785.2|2777.5|2762.39|2754.69|8691
1651399200000|2022-05-01 10:00:00|2772.53|2764.83|2770.93|2763.23|2779.68|2771.98|2765.62|2757.92|7944
1651402800000|2022-05-01 11:00:00|2770.92|2763.22|2761.26|2753.56|2773.16|2765.46|2759.04|2751.34|8956
1651406400000|2022-05-01 12:00:00|2761.29|2753.59|2767.54|2759.84|2773.53|2765.83|2757.64|2749.94|9662
1651410000000|2022-05-01 13:00:00|2767.61|2759.91|2762.29|2754.59|2775.17|2767.47|2761.3|2753.6|8467
1651413600000|2022-05-01 14:00:00|2762.26|2754.56|2764.58|2756.88|2771.19|2763.49|2759.28|2751.58|9186
1651417200000|2022-05-01 15:00:00|2764.59|2756.89|2810.06|2802.36|2821.92|2814.22|2764.5|2756.8|10797
1651420800000|2022-05-01 16:00:00|2810.13|2802.43|2815.92|2808.22|2832.65|2824.95|2806.11|2798.41|10841
1651424400000|2022-05-01 17:00:00|2815.9|2808.2|2810.87|2803.17|2823.63|2815.93|2808.3|2800.6|8945
1651428000000|2022-05-01 18:00:00|2810.88|2803.18|2777.35|2769.65|2812.47|2804.77|2775.39|2767.69|9480
1651431600000|2022-05-01 19:00:00|2777.36|2769.66|2770.32|2761.12|2780.95|2773.25|2760.06|2752.36|10280
1651435200000|2022-05-01 20:00:00|2770.16|2760.96|2818.83|2809.63|2821.38|2812.18|2763.96|2754.76|7340
1651438800000|2022-05-01 21:00:00|2818.8|2809.6|2812.75|2805.05|2822.99|2815.29|2798.3|2790.6|9843
1651442400000|2022-05-01 22:00:00|2812.71|2805.01|2811.99|2804.29|2828.31|2820.61|2797.31|2789.61|10737
1651446000000|2022-05-01 23:00:00|2811.97|2804.27|2829.12|2821.42|2852.92|2845.22|2806.46|2798.76|11836
1651449600000|2022-05-02 00:00:00|2829.16|2821.46|2845.43|2837.73|2853.84|2846.14|2827.37|2819.67|11799
1651453200000|2022-05-02 01:00:00|2845.74|2838.04|2838.87|2831.17|2852.7|2845|2837.71|2830.01|10812
1651456800000|2022-05-02 02:00:00|2838.68|2830.98|2843.08|2835.38|2845.38|2837.68|2833.86|2826.16|9515
1651460400000|2022-05-02 03:00:00|2843.11|2835.41|2845.02|2837.32|2850.44|2842.74|2838.87|2831.17|7042
1651464000000|2022-05-02 04:00:00|2845.01|2837.31|2861.07|2853.37|2868.91|2861.21|2836.19|2828.49|8991
1651467600000|2022-05-02 05:00:00|2861.06|2853.36|2865.67|2857.97|2870.96|2863.26|2853.36|2845.66|9856
1651471200000|2022-05-02 06:00:00|2865.68|2857.98|2862.26|2854.56|2878.33|2870.63|2860.4|2852.7|9796
1651474800000|2022-05-02 07:00:00|2862.2|2854.5|2849.22|2841.52|2869.77|2862.07|2845.32|2837.62|9435
1651478400000|2022-05-02 08:00:00|2849.2|2841.5|2843.14|2835.44|2859.67|2851.97|2836.67|2828.97|9819
1651482000000|2022-05-02 09:00:00|2843.3|2835.6|2813.73|2806.03|2852.35|2844.65|2811.24|2803.54|9343
1651485600000|2022-05-02 10:00:00|2813.89|2806.19|2809.67|2801.97|2823.21|2815.51|2805.97|2798.27|9488
1651489200000|2022-05-02 11:00:00|2809.69|2801.99|2798.75|2791.05|2813.06|2805.36|2794.17|2786.47|10082
1651492800000|2022-05-02 12:00:00|2798.66|2790.96|2799.39|2791.69|2814.69|2806.99|2793.16|2785.46|9692
1651496400000|2022-05-02 13:00:00|2799.13|2791.43|2834.12|2826.42|2847.02|2839.32|2782.67|2774.97|12080
1651500000000|2022-05-02 14:00:00|2834.04|2826.34|2831.58|2823.88|2853.6|2845.9|2809.67|2801.97|12760
1651503600000|2022-05-02 15:00:00|2831.59|2823.89|2831.23|2823.53|2839.26|2831.56|2818.25|2810.55|11549
1651507200000|2022-05-02 16:00:00|2831.28|2823.58|2813.24|2805.54|2839.73|2832.03|2810.41|2802.71|10174
1651510800000|2022-05-02 17:00:00|2812.78|2805.08|2801.14|2793.44|2815.01|2807.31|2789.94|2782.24|10804
1651514400000|2022-05-02 18:00:00|2800.72|2793.02|2804.5|2796.8|2812.55|2804.85|2784.03|2776.33|11496
1651518000000|2022-05-02 19:00:00|2804.67|2796.97|2844.25|2836.55|2853.76|2846.06|2799.54|2791.84|11346
1651521600000|2022-05-02 20:00:00|2844.4|2836.7|2831.12|2823.42|2850.98|2843.28|2830.37|2822.67|8609
1651525200000|2022-05-02 21:00:00|2831.08|2823.38|2871.18|2863.48|2873.56|2865.86|2828.38|2820.68|8442
1651528800000|2022-05-02 22:00:00|2871.32|2863.62|2865.93|2858.23|2886.28|2878.58|2865.19|2857.49|9000
1651532400000|2022-05-02 23:00:00|2865.96|2858.26|2860.53|2852.83|2878.14|2870.44|2856.89|2849.19|8784
1651536000000|2022-05-03 00:00:00|2860.46|2852.76|2840.87|2833.17|2865.41|2857.71|2840.45|2832.75|8695
1651539600000|2022-05-03 01:00:00|2840.86|2833.16|2848.51|2840.81|2848.96|2841.26|2833.99|2826.29|8932
1651543200000|2022-05-03 02:00:00|2848.52|2840.82|2843.53|2835.83|2856.21|2848.51|2832.45|2824.75|9148
1651546800000|2022-05-03 03:00:00|2843.54|2835.84|2854.24|2846.54|2860.02|2852.32|2842.58|2834.88|7870
1651550400000|2022-05-03 04:00:00|2854.25|2846.55|2852.99|2845.29|2858.53|2850.83|2847.96|2840.26|6588
1651554000000|2022-05-03 05:00:00|2852.98|2845.28|2847.94|2840.24|2853.48|2845.78|2834.81|2827.11|8166
1651557600000|2022-05-03 06:00:00|2847.9|2840.2|2843.94|2836.24|2851.71|2844.01|2840.48|2832.78|6834
1651561200000|2022-05-03 07:00:00|2844.07|2836.37|2848.33|2840.63|2851.45|2843.75|2838.8|2831.1|7656
1651564800000|2022-05-03 08:00:00|2848.39|2840.69|2848.82|2841.12|2857.68|2849.98|2847.21|2839.51|7620
1651568400000|2022-05-03 09:00:00|2848.64|2840.94|2837.57|2829.87|2850.24|2842.54|2836.3|2828.6|6224
1651572000000|2022-05-03 10:00:00|2837.75|2830.05|2834.28|2826.58|2838.76|2831.06|2827.13|2819.43|7609
1651575600000|2022-05-03 11:00:00|2834.27|2826.57|2852.66|2844.96|2853.37|2845.67|2829.71|2822.01|8094
1651579200000|2022-05-03 12:00:00|2852.62|2844.92|2841.84|2834.14|2854.13|2846.43|2840.52|2832.82|8000
1651582800000|2022-05-03 13:00:00|2841.82|2834.12|2837.67|2829.97|2845.97|2838.27|2819.39|2811.69|9584
1651586400000|2022-05-03 14:00:00|2837.92|2830.22|2825.39|2817.69|2850.88|2843.18|2821.83|2814.13|11126
1651590000000|2022-05-03 15:00:00|2825.4|2817.7|2825.99|2818.29|2839.03|2831.33|2819.13|2811.43|9488
1651593600000|2022-05-03 16:00:00|2825.98|2818.28|2809.95|2802.25|2831.1|2823.4|2804.63|2796.93|10644
1651597200000|2022-05-03 17:00:00|2809.98|2802.28|2806.38|2798.68|2829.58|2821.88|2806.23|2798.53|9397
1651600800000|2022-05-03 18:00:00|2806.36|2798.66|2787.29|2779.59|2806.36|2798.66|2773.89|2766.19|11327
1651604400000|2022-05-03 19:00:00|2787.27|2779.57|2776.85|2769.15|2788.01|2780.31|2764.31|2756.61|11510
1651608000000|2022-05-03 20:00:00|2776.99|2769.29|2786.82|2779.12|2792.68|2784.98|2759.62|2751.92|9275
1651611600000|2022-05-03 21:00:00|2786.73|2779.03|2791.03|2783.33|2799.93|2792.23|2774.16|2766.46|8837
1651615200000|2022-05-03 22:00:00|2791.04|2783.34|2788.73|2781.03|2803.89|2796.19|2783.43|2775.73|8792
1651618800000|2022-05-03 23:00:00|2788.98|2781.28|2785.17|2777.47|2792.52|2784.82|2778.78|2771.08|8903
1651622400000|2022-05-04 00:00:00|2785.34|2777.64|2797.45|2789.75|2799.94|2792.24|2775.19|2767.49|8089
1651626000000|2022-05-04 01:00:00|2797.48|2789.78|2791.87|2784.17|2801.26|2793.56|2789.95|2782.25|6780
1651629600000|2022-05-04 02:00:00|2791.88|2784.18|2796.85|2789.15|2814.17|2806.47|2790.43|2782.73|8289
1651633200000|2022-05-04 03:00:00|2796.86|2789.16|2801.48|2793.78|2807.15|2799.45|2796.2|2788.5|6751
1651636800000|2022-05-04 04:00:00|2801.86|2794.16|2798.03|2790.33|2815.51|2807.81|2796.68|2788.98|6453
1651640400000|2022-05-04 05:00:00|2798.2|2790.5|2796.83|2789.13|2800.77|2793.07|2792.23|2784.53|6747
1651644000000|2022-05-04 06:00:00|2796.84|2789.14|2820.87|2813.17|2821.48|2813.78|2796.83|2789.13|7468
1651647600000|2022-05-04 07:00:00|2820.33|2812.63|2833.17|2825.47|2837.02|2829.32|2813.97|2806.27|9317
1651651200000|2022-05-04 08:00:00|2833.27|2825.57|2847.52|2839.82|2850.96|2843.26|2831|2823.3|9363
1651654800000|2022-05-04 09:00:00|2848.13|2840.43|2835.97|2828.27|2849.92|2842.22|2832.41|2824.71|8477
1651658400000|2022-05-04 10:00:00|2836.07|2828.37|2867.57|2859.87|2872.95|2865.25|2833.91|2826.21|9657
1651662000000|2022-05-04 11:00:00|2867.59|2859.89|2874.36|2866.66|2889.5|2881.8|2860.52|2852.82|10173
1651665600000|2022-05-04 12:00:00|2874.27|2866.57|2863.45|2855.75|2885.61|2877.91|2852.03|2844.33|10691
1651669200000|2022-05-04 13:00:00|2863.44|2855.74|2840.63|2832.93|2872.27|2864.57|2839.42|2831.72|10159
1651672800000|2022-05-04 14:00:00|2840.74|2833.04|2841.73|2834.03|2850.4|2842.7|2838.34|2830.64|11022
1651676400000|2022-05-04 15:00:00|2841.75|2834.05|2847.73|2840.03|2854.95|2847.25|2829.5|2821.8|10601
1651680000000|2022-05-04 16:00:00|2847.9|2840.2|2861.03|2853.33|2876.86|2869.16|2839.19|2831.49|11574
1651683600000|2022-05-04 17:00:00|2861.6|2853.9|2855.62|2847.92|2866.54|2858.84|2840.23|2832.53|11285
1651687200000|2022-05-04 18:00:00|2855.43|2847.73|2938.93|2931.23|2951.65|2943.95|2830.05|2822.35|13026
1651690800000|2022-05-04 19:00:00|2938.92|2931.22|2958.55|2950.85|2970|2962.3|2934.78|2927.08|12953
1651694400000|2022-05-04 20:00:00|2958.9|2951.2|2948.24|2940.54|2961.59|2953.89|2946.88|2939.18|9019
1651698000000|2022-05-04 21:00:00|2948.21|2940.51|2938.88|2931.18|2954.83|2947.13|2937.33|2929.63|7198
1651701600000|2022-05-04 22:00:00|2938.81|2931.11|2928.96|2921.26|2940.95|2933.25|2926.49|2918.79|7938
1651705200000|2022-05-04 23:00:00|2929.04|2921.34|2944.29|2936.59|2947.52|2939.82|2924.35|2916.65|8537
1651708800000|2022-05-05 00:00:00|2944.3|2936.6|2946.11|2938.41|2957.52|2949.82|2941.28|2933.58|8101
1651712400000|2022-05-05 01:00:00|2946.14|2938.44|2944.25|2936.55|2953.18|2945.48|2943.14|2935.44|8847
1651716000000|2022-05-05 02:00:00|2944.24|2936.54|2951.41|2943.71|2956.19|2948.49|2943.41|2935.71|8572
1651719600000|2022-05-05 03:00:00|2951.46|2943.76|2945.45|2937.75|2951.66|2943.96|2942.28|2934.58|8058
1651723200000|2022-05-05 04:00:00|2945.85|2938.15|2949.22|2941.52|2951.2|2943.5|2942.2|2934.5|6551
1651726800000|2022-05-05 05:00:00|2949.31|2941.61|2935.28|2927.58|2954.7|2947|2931.41|2923.71|6695
1651730400000|2022-05-05 06:00:00|2935.39|2927.69|2932.21|2924.51|2943.26|2935.56|2931.24|2923.54|6940
1651734000000|2022-05-05 07:00:00|2932.37|2924.67|2937.87|2930.17|2942.11|2934.41|2928.86|2921.16|7528
1651737600000|2022-05-05 08:00:00|2937.88|2930.18|2928.72|2921.02|2940.2|2932.5|2922.7|2915|8190
1651741200000|2022-05-05 09:00:00|2928.65|2920.95|2927.57|2919.87|2936.48|2928.78|2919.59|2911.89|8535
1651744800000|2022-05-05 10:00:00|2927.54|2919.84|2932.16|2924.46|2941.86|2934.16|2926.86|2919.16|7886
1651748400000|2022-05-05 11:00:00|2932.01|2924.31|2929.11|2921.41|2936.82|2929.12|2925.46|2917.76|8602
1651752000000|2022-05-05 12:00:00|2929.04|2921.34|2932.73|2925.03|2938.43|2930.73|2926.33|2918.63|8664
1651755600000|2022-05-05 13:00:00|2933.33|2925.63|2897.93|2890.23|2933.34|2925.64|2895.47|2887.77|11227
1651759200000|2022-05-05 14:00:00|2897.92|2890.22|2834.11|2826.41|2906.13|2898.43|2820.01|2812.31|12987
1651762800000|2022-05-05 15:00:00|2834.03|2826.33|2746.14|2738.44|2834.03|2826.33|2733.39|2725.69|13474
1651766400000|2022-05-05 16:00:00|2746.15|2738.45|2764.18|2756.48|2772.49|2764.79|2732.86|2725.16|13223
1651770000000|2022-05-05 17:00:00|2764.06|2756.36|2746.58|2738.88|2775.22|2767.52|2745.63|2737.93|12371
1651773600000|2022-05-05 18:00:00|2746.43|2738.73|2732.57|2724.87|2756.35|2748.65|2711.27|2703.57|12799
1651777200000|2022-05-05 19:00:00|2732.43|2724.73|2733.44|2725.74|2736.79|2729.09|2692.54|2684.84|13529
1651780800000|2022-05-05 20:00:00|2732.91|2725.21|2759.56|2751.86|2759.8|2752.1|2717.92|2710.22|10781
1651784400000|2022-05-05 21:00:00|2759.55|2751.85|2741.87|2734.17|2759.83|2752.13|2740.25|2732.55|8318
1651788000000|2022-05-05 22:00:00|2741.88|2734.18|2740.23|2732.53|2750.73|2743.03|2737.11|2729.41|9094
1651791600000|2022-05-05 23:00:00|2740.36|2732.66|2751.16|2743.46|2756.6|2748.9|2738.42|2730.72|9615
1651795200000|2022-05-06 00:00:00|2751.24|2743.54|2741.31|2733.61|2754.08|2746.38|2728.53|2720.83|9122
1651798800000|2022-05-06 01:00:00|2741.32|2733.62|2742.68|2734.98|2744.53|2736.83|2728.96|2721.26|8980
1651802400000|2022-05-06 02:00:00|2742.58|2734.88|2750.34|2742.64|2761.45|2753.75|2741.87|2734.17|9365
1651806000000|2022-05-06 03:00:00|2750.12|2742.42|2750.19|2742.49|2755.26|2747.56|2742.81|2735.11|9038
1651809600000|2022-05-06 04:00:00|2750.24|2742.54|2750.99|2743.29|2751|2743.3|2737.31|2729.61|7568
1651813200000|2022-05-06 05:00:00|2751.01|2743.31|2755.4|2747.7|2755.97|2748.27|2746.75|2739.05|7511
1651816800000|2022-05-06 06:00:00|2755.38|2747.68|2746.86|2739.16|2759.52|2751.82|2746.16|2738.46|7120
1651820400000|2022-05-06 07:00:00|2746.87|2739.17|2734.44|2726.74|2749.87|2742.17|2698.63|2690.93|9618
1651824000000|2022-05-06 08:00:00|2734.43|2726.73|2722.99|2715.29|2747.9|2740.2|2721.06|2713.36|11244
1651827600000|2022-05-06 09:00:00|2722.47|2714.77|2736.48|2728.78|2741.67|2733.97|2721.17|2713.47|9692
1651831200000|2022-05-06 10:00:00|2736.44|2728.74|2691.88|2684.18|2738.59|2730.89|2680.95|2673.25|9637
1651834800000|2022-05-06 11:00:00|2691.87|2684.17|2679.32|2671.62|2710.3|2702.6|2663.88|2656.18|12339
1651838400000|2022-05-06 12:00:00|2679.33|2671.63|2686.69|2678.99|2727.67|2719.97|2671.73|2664.03|12010
1651842000000|2022-05-06 13:00:00|2686.59|2678.89|2669.23|2661.53|2703.51|2695.81|2637.19|2629.49|12641
1651845600000|2022-05-06 14:00:00|2668.79|2661.09|2703.45|2695.75|2708.82|2701.12|2655.33|2647.63|13260
1651849200000|2022-05-06 15:00:00|2702.66|2694.96|2691.86|2684.16|2730.81|2723.11|2686.71|2679.01|12942
1651852800000|2022-05-06 16:00:00|2691.96|2684.26|2714.2|2706.5|2716.41|2708.71|2688.77|2681.07|12829
1651856400000|2022-05-06 17:00:00|2714.18|2706.48|2688.92|2681.22|2716.17|2708.47|2683.29|2675.59|11665
1651860000000|2022-05-06 18:00:00|2689.01|2681.31|2685.99|2678.29|2697.01|2689.31|2676.82|2669.12|10964
1651863600000|2022-05-06 19:00:00|2687|2679.3|2692.83|2685.13|2706.24|2698.54|2673.39|2665.69|11437
1651867200000|2022-05-06 20:00:00|2692.79|2685.09|2707.54|2699.84|2710.6|2702.9|2678.41|2670.71|6928
1651906800000|2022-05-07 07:00:00|2665.87|2658.17|2676.15|2668.45|2678.58|2670.88|2660.17|2652.47|4977
1651910400000|2022-05-07 08:00:00|2676.14|2668.44|2688.98|2681.28|2696.07|2688.37|2671.17|2663.47|6463
1651914000000|2022-05-07 09:00:00|2688.51|2680.81|2687.68|2679.98|2697.92|2690.22|2684.82|2677.12|7100
1651917600000|2022-05-07 10:00:00|2687.66|2679.96|2695.11|2687.41|2698.6|2690.9|2683.3|2675.6|7167
1651921200000|2022-05-07 11:00:00|2695.13|2687.43|2692.49|2684.79|2701.07|2693.37|2689.1|2681.4|7121
1651924800000|2022-05-07 12:00:00|2692.5|2684.8|2692.09|2684.39|2694.4|2686.7|2683.87|2676.17|7175
1651928400000|2022-05-07 13:00:00|2692.11|2684.41|2678.37|2670.67|2692.89|2685.19|2676.12|2668.42|8214
1651932000000|2022-05-07 14:00:00|2678.38|2670.68|2692.4|2684.7|2694.33|2686.63|2677.24|2669.54|7080
1651935600000|2022-05-07 15:00:00|2692.35|2684.65|2696.34|2688.64|2707.63|2699.93|2688.91|2681.21|6949
1651939200000|2022-05-07 16:00:00|2696.32|2688.62|2694.47|2686.77|2699.49|2691.79|2685.42|2677.72|5687
1651942800000|2022-05-07 17:00:00|2694.46|2686.76|2685.92|2678.22|2695.11|2687.41|2684.42|2676.72|6057
1651946400000|2022-05-07 18:00:00|2685.9|2678.2|2691.31|2683.61|2704.1|2696.4|2685.02|2677.32|6326
1651950000000|2022-05-07 19:00:00|2691.32|2683.62|2686.5|2678.8|2693.9|2686.2|2684.98|2677.28|6302
1651953600000|2022-05-07 20:00:00|2686.49|2678.79|2677.62|2669.92|2686.49|2678.79|2671.74|2664.04|6839
1651957200000|2022-05-07 21:00:00|2677.63|2669.93|2623.7|2616|2680.48|2672.78|2620.91|2613.21|9542
1651960800000|2022-05-07 22:00:00|2624.38|2616.68|2606.94|2599.24|2638.05|2630.35|2592.19|2584.49|11389
1651964400000|2022-05-07 23:00:00|2606.89|2599.19|2639.34|2631.64|2658.22|2650.52|2603.86|2596.16|10747
1651968000000|2022-05-08 00:00:00|2639.37|2631.67|2621.61|2613.91|2645.28|2637.58|2619.45|2611.75|7946
1651971600000|2022-05-08 01:00:00|2621.59|2613.89|2599.66|2591.96|2629.61|2621.91|2599.47|2591.77|9162
1651975200000|2022-05-08 02:00:00|2599.59|2591.89|2553.11|2545.41|2605.26|2597.56|2533.34|2525.64|12483
1651978800000|2022-05-08 03:00:00|2553.14|2545.44|2548.95|2541.25|2556.49|2548.79|2522.69|2514.99|11227
1651982400000|2022-05-08 04:00:00|2548.96|2541.26|2540.17|2532.47|2562.59|2554.89|2539.67|2531.97|8641
1651986000000|2022-05-08 05:00:00|2540.18|2532.48|2540.97|2533.27|2552.19|2544.49|2533.76|2526.06|7941
1651989600000|2022-05-08 06:00:00|2540.98|2533.28|2565.15|2557.45|2572.14|2564.44|2540.79|2533.09|7006
1651993200000|2022-05-08 07:00:00|2564.79|2557.09|2560.93|2553.23|2572.73|2565.03|2558.4|2550.7|7046
1651996800000|2022-05-08 08:00:00|2560.91|2553.21|2566.83|2559.13|2570.74|2563.04|2554.52|2546.82|7273
1652000400000|2022-05-08 09:00:00|2566.77|2559.07|2555.15|2547.45|2570.54|2562.84|2552.94|2545.24|5483
1652004000000|2022-05-08 10:00:00|2555.14|2547.44|2571.56|2563.86|2579.4|2571.7|2550.56|2542.86|7577
1652007600000|2022-05-08 11:00:00|2571.51|2563.81|2573.02|2565.32|2580.77|2573.07|2567.3|2559.6|7252
1652011200000|2022-05-08 12:00:00|2572.89|2565.19|2560.1|2552.4|2582.08|2574.38|2556.8|2549.1|7078
1652014800000|2022-05-08 13:00:00|2560.11|2552.41|2527.72|2520.02|2564.3|2556.6|2527.1|2519.4|9034
1652018400000|2022-05-08 14:00:00|2527.79|2520.09|2529.17|2521.47|2546.77|2539.07|2517.26|2509.56|11332
1652022000000|2022-05-08 15:00:00|2529.19|2521.49|2521.76|2514.06|2548.69|2540.99|2520.7|2513|9674
1652025600000|2022-05-08 16:00:00|2521.77|2514.07|2524.64|2516.94|2539.82|2532.12|2520.52|2512.82|9244
1652029200000|2022-05-08 17:00:00|2524.63|2516.93|2533.74|2526.04|2535.79|2528.09|2490.1|2482.4|12023
1652032800000|2022-05-08 18:00:00|2533.75|2526.05|2565.63|2557.93|2574.53|2566.83|2517.6|2509.9|10651
1652036400000|2022-05-08 19:00:00|2565.64|2557.94|2566.75|2557.55|2574.54|2566.84|2563.46|2554.44|9028
1652040000000|2022-05-08 20:00:00|2566.71|2557.51|2544.8|2535.6|2568.75|2559.55|2543.89|2534.69|9298
1652043600000|2022-05-08 21:00:00|2544.85|2535.65|2558.89|2551.19|2560.75|2553.05|2544.57|2535.63|8909
1652047200000|2022-05-08 22:00:00|2558.88|2551.18|2543.22|2535.52|2560.92|2553.22|2528.3|2520.6|10543
1652050800000|2022-05-08 23:00:00|2543.25|2535.55|2524.1|2516.4|2544.23|2536.53|2512.31|2504.61|9293
1652054400000|2022-05-09 00:00:00|2522.79|2515.09|2528.16|2520.46|2533.58|2525.88|2516.69|2508.99|7959
1652058000000|2022-05-09 01:00:00|2528.24|2520.54|2509.39|2501.69|2533.36|2525.66|2507.59|2499.89|7988
1652061600000|2022-05-09 02:00:00|2509.48|2501.78|2446.07|2438.37|2511.16|2503.46|2427.13|2419.43|11520
1652065200000|2022-05-09 03:00:00|2445.54|2437.84|2461.18|2453.48|2475.87|2468.17|2438.35|2430.65|11499
1652068800000|2022-05-09 04:00:00|2461.08|2453.38|2464.41|2456.71|2483.37|2475.67|2456.22|2448.52|9617
1652072400000|2022-05-09 05:00:00|2464.95|2457.25|2446.68|2438.98|2472.57|2464.87|2441.53|2433.83|9924
1652076000000|2022-05-09 06:00:00|2447.28|2439.58|2456.99|2449.29|2460.43|2452.73|2428.05|2420.35|11028
1652079600000|2022-05-09 07:00:00|2457.03|2449.33|2451.66|2443.96|2470.8|2463.1|2450.02|2442.32|9721
1652083200000|2022-05-09 08:00:00|2451.56|2443.86|2467.57|2459.87|2470.62|2462.92|2434.54|2426.84|10073
1652086800000|2022-05-09 09:00:00|2467.58|2459.88|2448.93|2441.23|2472.65|2464.95|2444.64|2436.94|9831
1652090400000|2022-05-09 10:00:00|2448.99|2441.29|2379.72|2372.02|2453.88|2446.18|2370.97|2363.27|12247
1652094000000|2022-05-09 11:00:00|2380.51|2372.81|2409.76|2402.06|2413.43|2405.73|2365.91|2358.21|12767
1652097600000|2022-05-09 12:00:00|2409.77|2402.07|2397.03|2389.33|2424.38|2416.68|2395.8|2388.1|11885
1652101200000|2022-05-09 13:00:00|2397|2389.3|2417.25|2409.55|2448.07|2440.37|2388.81|2381.11|12898
1652104800000|2022-05-09 14:00:00|2417.53|2409.83|2387.57|2379.87|2420.07|2412.37|2377.83|2370.13|13048
1652108400000|2022-05-09 15:00:00|2387.52|2379.82|2385.57|2377.87|2406.21|2398.51|2351.95|2344.25|13058
1652112000000|2022-05-09 16:00:00|2385.58|2377.88|2332.03|2324.33|2407.67|2399.97|2326.3|2318.6|13100
1652115600000|2022-05-09 17:00:00|2331.48|2323.78|2302.68|2294.98|2352.13|2344.43|2262.2|2254.5|13512
1652119200000|2022-05-09 18:00:00|2303.67|2295.97|2287.61|2279.91|2317.4|2309.7|2249.55|2241.85|13541
1652122800000|2022-05-09 19:00:00|2287.74|2280.04|2275.72|2268.02|2300.49|2292.79|2230.15|2222.45|13699
1652126400000|2022-05-09 20:00:00|2275.52|2267.82|2294.22|2286.52|2338.55|2330.85|2269.37|2261.67|13573
1652130000000|2022-05-09 21:00:00|2294.28|2286.58|2281.44|2273.74|2327.24|2319.54|2276.18|2268.48|12298
1652133600000|2022-05-09 22:00:00|2281.93|2274.23|2297.79|2290.09|2315.42|2307.72|2269.33|2261.63|13005
1652137200000|2022-05-09 23:00:00|2297.7|2290|2233.56|2225.86|2316.14|2308.44|2231.09|2223.39|13184
1652140800000|2022-05-10 00:00:00|2233.47|2225.77|2290.42|2282.72|2302.34|2294.64|2203.92|2196.22|13957
1652144400000|2022-05-10 01:00:00|2291.21|2283.51|2314.57|2306.87|2345.32|2337.62|2278.88|2271.18|13558
1652148000000|2022-05-10 02:00:00|2314.56|2306.86|2325.92|2318.22|2350|2342.3|2305.43|2297.73|13081
1652151600000|2022-05-10 03:00:00|2325.96|2318.26|2303.67|2295.97|2346.32|2338.62|2303.17|2295.47|12326
1652155200000|2022-05-10 04:00:00|2303.93|2296.23|2348.75|2341.05|2360.06|2352.36|2301.97|2294.27|12082
1652158800000|2022-05-10 05:00:00|2348.76|2341.06|2408.78|2401.08|2420.57|2412.87|2348.03|2340.33|12610
1652162400000|2022-05-10 06:00:00|2408.76|2401.06|2401.9|2394.2|2442.12|2434.42|2398.41|2390.71|12819
1652166000000|2022-05-10 07:00:00|2402.27|2394.57|2377.8|2370.1|2416.26|2408.56|2377.8|2370.1|12404
1652169600000|2022-05-10 08:00:00|2377.35|2369.65|2389.4|2381.7|2408.08|2400.38|2376.2|2368.5|11988
1652173200000|2022-05-10 09:00:00|2389.43|2381.73|2377.6|2369.9|2400.67|2392.97|2370.31|2362.61|12248
1652176800000|2022-05-10 10:00:00|2377.87|2370.17|2374.65|2366.95|2392.37|2384.67|2370.05|2362.35|11930
1652180400000|2022-05-10 11:00:00|2374.85|2367.15|2405.84|2398.14|2414.4|2406.7|2371.33|2363.63|12281
1652184000000|2022-05-10 12:00:00|2405.82|2398.12|2448.29|2440.59|2457.97|2450.27|2395.85|2388.15|12621
1652187600000|2022-05-10 13:00:00|2448.55|2440.85|2429.57|2421.87|2460.88|2453.18|2404.46|2396.76|13199
1652191200000|2022-05-10 14:00:00|2429.52|2421.82|2361.21|2353.51|2446.69|2438.99|2349.8|2342.1|13115
1652194800000|2022-05-10 15:00:00|2361.59|2353.89|2365.61|2357.91|2381.21|2373.51|2325.02|2317.32|13465
1652198400000|2022-05-10 16:00:00|2365.87|2358.17|2357.11|2349.41|2376.68|2368.98|2332.78|2325.08|13102
1652202000000|2022-05-10 17:00:00|2356.96|2349.26|2404.17|2396.47|2414.02|2406.32|2355.71|2348.01|12685
1652205600000|2022-05-10 18:00:00|2404.07|2396.37|2381.32|2373.62|2404.93|2397.23|2370.56|2362.86|12056
1652209200000|2022-05-10 19:00:00|2381.42|2373.72|2362.81|2355.11|2391.37|2383.67|2359.37|2351.67|4360
1652212800000|2022-05-10 20:00:00|2358.13|2350.43|2331.43|2323.73|2361.17|2353.47|2325.36|2317.66|10367
1652216400000|2022-05-10 21:00:00|2331.44|2323.74|2267.77|2260.07|2343.35|2335.65|2266|2258.3|11750
1652220000000|2022-05-10 22:00:00|2267.74|2260.04|2322.94|2315.24|2333.15|2325.45|2264.11|2256.41|13031
1652223600000|2022-05-10 23:00:00|2323.66|2315.96|2345.72|2338.02|2370.82|2363.12|2317.76|2310.06|12214
1652227200000|2022-05-11 00:00:00|2345.71|2338.01|2358.98|2351.28|2388.11|2380.41|2333.05|2325.35|11764
1652230800000|2022-05-11 01:00:00|2359.09|2351.39|2340.5|2332.8|2363.95|2356.25|2337.06|2329.36|11562
1652234400000|2022-05-11 02:00:00|2340.45|2332.75|2380.12|2372.42|2389.85|2382.15|2324.03|2316.33|12038
1652238000000|2022-05-11 03:00:00|2380.76|2373.06|2364.75|2357.05|2395.9|2388.2|2360.42|2352.72|11522
1652241600000|2022-05-11 04:00:00|2364.67|2356.97|2356.38|2348.68|2375.24|2367.54|2346.85|2339.15|11490
1652245200000|2022-05-11 05:00:00|2356.41|2348.71|2384.42|2376.72|2407.51|2399.81|2348.66|2340.96|11946
1652248800000|2022-05-11 06:00:00|2384.43|2376.73|2297.15|2289.45|2390.02|2382.32|2285.58|2277.88|11839
1652252400000|2022-05-11 07:00:00|2297.14|2289.44|2319.16|2311.46|2337.01|2329.31|2272.17|2264.47|13668
1652256000000|2022-05-11 08:00:00|2319.17|2311.47|2381.38|2373.68|2383.01|2375.31|2297.4|2289.7|12006
1652259600000|2022-05-11 09:00:00|2381.7|2374|2439.01|2431.31|2441.3|2433.6|2362.96|2355.26|12979
1652263200000|2022-05-11 10:00:00|2439.42|2431.72|2436.98|2429.28|2455.06|2447.36|2419.83|2412.13|12933
1652266800000|2022-05-11 11:00:00|2437.03|2429.33|2413.05|2405.35|2447|2439.3|2399.41|2391.71|12555
1652270400000|2022-05-11 12:00:00|2413.58|2405.88|2172.09|2164.39|2431.44|2423.74|2132.57|2124.87|13469
1652274000000|2022-05-11 13:00:00|2172.73|2165.03|2342.86|2335.16|2395.24|2387.54|2160.24|2152.54|13452
1652277600000|2022-05-11 14:00:00|2343.03|2335.33|2350.53|2342.83|2388.1|2380.4|2298.27|2290.57|14036
1652281200000|2022-05-11 15:00:00|2350.73|2343.03|2268.09|2260.39|2352.7|2345|2255.51|2247.81|13696
1652284800000|2022-05-11 16:00:00|2268.05|2260.35|2212.81|2205.11|2284.56|2276.86|2205.32|2197.62|13760
1652288400000|2022-05-11 17:00:00|2212.73|2205.03|2185.93|2178.23|2223.81|2216.11|2149.45|2141.75|13913
1652292000000|2022-05-11 18:00:00|2185.79|2178.09|2178.58|2170.88|2215.47|2207.77|2168.01|2160.31|13730
1652295600000|2022-05-11 19:00:00|2178.36|2170.66|2118.96|2111.26|2192.23|2184.53|2098.29|2090.59|13838
1652299200000|2022-05-11 20:00:00|2118.34|2110.64|2044.93|2037.23|2150.46|2142.76|2031.44|2023.74|13914
1652302800000|2022-05-11 21:00:00|2044.91|2037.21|2096.27|2088.57|2104.55|2096.85|2008.29|2000.59|13474
1652306400000|2022-05-11 22:00:00|2096.84|2089.14|2080.63|2072.93|2118.44|2110.74|2042.76|2035.06|12141
1652310000000|2022-05-11 23:00:00|2085.49|2077.79|2090.55|2082.85|2106.87|2099.17|2048.97|2041.27|11312
1652313600000|2022-05-12 00:00:00|2085.65|2077.95|2151.2|2143.5|2197.14|2189.44|2073.68|2065.98|12706
1652317200000|2022-05-12 01:00:00|2155.09|2147.39|2101.27|2093.57|2168.57|2160.87|2090.71|2083.01|9876
1652320800000|2022-05-12 02:00:00|2101.6|2093.9|2049.12|2041.42|2127.2|2119.5|2040.63|2032.93|12035
1652324400000|2022-05-12 03:00:00|2048.94|2041.24|1970.47|1962.77|2064.22|2056.52|1964.59|1956.89|11380
1652328000000|2022-05-12 04:00:00|1970.41|1962.71|1900.6|1892.9|1985.09|1977.39|1845.13|1837.43|12139
1652331600000|2022-05-12 05:00:00|1900.59|1892.89|1817.17|1809.47|1910.64|1902.94|1790.35|1782.65|12586
1652335200000|2022-05-12 06:00:00|1816.59|1808.89|1794.49|1786.79|1897.2|1889.5|1793.93|1786.23|13974
1652338800000|2022-05-12 07:00:00|1794.93|1787.23|1888.4|1880.7|1935.29|1927.59|1708.44|1700.74|12768
1652342400000|2022-05-12 08:00:00|1889.82|1882.12|1885.29|1877.59|1918.99|1911.29|1846.19|1838.49|12425
1652346000000|2022-05-12 09:00:00|1885.96|1878.26|1887.06|1879.36|1918.84|1911.14|1866.44|1858.74|12158
1652349600000|2022-05-12 10:00:00|1886.97|1879.27|1953.41|1945.71|1965.84|1958.14|1867.82|1860.12|11708
1652353200000|2022-05-12 11:00:00|1953.38|1945.68|1939.38|1931.68|1996.44|1988.74|1918.25|1910.55|12409
1652356800000|2022-05-12 12:00:00|1939.07|1931.37|1949.09|1941.39|1972.52|1964.82|1905.31|1897.61|12376
1652360400000|2022-05-12 13:00:00|1948.83|1941.13|1899.98|1892.28|1966.02|1958.32|1874.88|1867.18|12295
1652364000000|2022-05-12 14:00:00|1900.04|1892.34|2018.35|2010.65|2018.35|2010.65|1882.84|1875.14|12566
1652367600000|2022-05-12 15:00:00|2018.57|2010.87|1963.41|1955.71|2043.97|2036.27|1962.94|1955.24|11663
1652371200000|2022-05-12 16:00:00|1963.11|1955.41|2021.85|2014.15|2033.48|2025.78|1957.68|1949.98|11171
1652374800000|2022-05-12 17:00:00|2021.99|2014.29|1930.63|1922.93|2028.79|2021.09|1926.35|1918.65|9545
1652378400000|2022-05-12 18:00:00|1930.9|1923.2|1907.87|1900.17|1948.02|1940.32|1898.06|1890.36|9628
1652382000000|2022-05-12 19:00:00|1907.81|1900.11|1944.94|1937.24|1965.73|1958.03|1903.86|1896.16|9184
1652385600000|2022-05-12 20:00:00|1944.73|1937.03|1928.89|1921.19|1955.52|1947.82|1926.21|1918.51|9815
1652389200000|2022-05-12 21:00:00|1928.88|1921.18|1912.37|1904.67|1929.24|1921.54|1869.07|1861.37|10437
1652392800000|2022-05-12 22:00:00|1912.19|1904.49|1922.58|1914.88|1927.93|1920.23|1896.4|1888.7|7433
1652396400000|2022-05-12 23:00:00|1922.6|1914.9|1957.45|1949.75|1981.85|1974.15|1922.6|1914.9|10140
1652400000000|2022-05-13 00:00:00|1957.23|1949.53|2012.06|2004.36|2024.2|2016.5|1939.66|1931.96|10100
1652403600000|2022-05-13 01:00:00|2012.18|2004.48|2015.44|2007.74|2042.47|2034.77|1996.93|1989.23|9316
1652407200000|2022-05-13 02:00:00|2015.61|2007.91|2062.43|2054.73|2073.85|2066.15|2008.46|2000.76|10410
1652410800000|2022-05-13 03:00:00|2062.25|2054.55|2093.97|2086.27|2108.91|2101.21|2055.01|2047.31|8439
1652414400000|2022-05-13 04:00:00|2094.05|2086.35|2087.45|2079.75|2096.42|2088.72|2068.13|2060.43|7784
1652418000000|2022-05-13 05:00:00|2087.44|2079.74|2104.3|2096.6|2142.14|2134.44|2080.19|2072.49|9156
1652421600000|2022-05-13 06:00:00|2104.72|2097.02|2093|2085.3|2122.5|2114.8|2088.89|2081.19|9554
1652425200000|2022-05-13 07:00:00|2093.02|2085.32|2047.01|2039.31|2095.19|2087.49|2046.9|2039.2|8900
1652428800000|2022-05-13 08:00:00|2047.08|2039.38|2067.97|2060.27|2078.21|2070.51|2046.98|2039.28|8119
1652432400000|2022-05-13 09:00:00|2067.88|2060.18|2077.67|2069.97|2098.94|2091.24|2067.88|2060.18|8640
1652436000000|2022-05-13 10:00:00|2077.62|2069.92|2098.19|2090.49|2103.85|2096.15|2058.31|2050.61|7563
1652439600000|2022-05-13 11:00:00|2097.95|2090.25|2115.9|2108.2|2125|2117.3|2078.86|2071.16|9305
1652443200000|2022-05-13 12:00:00|2116.38|2108.68|2121.4|2113.7|2134.63|2126.93|2099.46|2091.76|10046
1652446800000|2022-05-13 13:00:00|2121.51|2113.81|2127.1|2119.4|2134.9|2127.2|2082.03|2074.33|10268
1652450400000|2022-05-13 14:00:00|2127.19|2119.49|2129.83|2122.13|2148.34|2140.64|2114.71|2107.01|10311
1652454000000|2022-05-13 15:00:00|2129.84|2122.14|2094.51|2086.81|2131.45|2123.75|2081.16|2073.46|9828
1652457600000|2022-05-13 16:00:00|2094.54|2086.84|2067.81|2060.11|2112.4|2104.7|2055.47|2047.77|8914
1652461200000|2022-05-13 17:00:00|2067.89|2060.19|2052.86|2045.16|2096.04|2088.34|2052.86|2045.16|10262
1652464800000|2022-05-13 18:00:00|2052.7|2045|2076.32|2068.62|2080.76|2073.06|2030.33|2022.63|10315
1652468400000|2022-05-13 19:00:00|2076.4|2068.7|2064.9|2057.2|2078.21|2070.51|2055.18|2047.48|9079
1652472000000|2022-05-13 20:00:00|2065.79|2058.09|2047.64|2039.94|2074.07|2066.37|2045.71|2038.01|7787
1652511600000|2022-05-14 07:00:00|2042.3|2034.6|2031.58|2023.88|2047.42|2039.72|2028.93|2021.23|9535
1652515200000|2022-05-14 08:00:00|2031.69|2023.99|2042.62|2034.92|2050.05|2042.35|2027.57|2019.87|10199
1652518800000|2022-05-14 09:00:00|2042.68|2034.98|2027.89|2020.19|2053.93|2046.23|2020.41|2012.71|10442
1652522400000|2022-05-14 10:00:00|2027.87|2020.17|2013.22|2005.52|2032.92|2025.22|2011.21|2003.51|10647
1652526000000|2022-05-14 11:00:00|2013.34|2005.64|1984.91|1977.21|2017.74|2010.04|1971.54|1963.84|12401
1652529600000|2022-05-14 12:00:00|1984.94|1977.24|1984.29|1976.59|1999.31|1991.61|1973.31|1965.61|11484
1652533200000|2022-05-14 13:00:00|1984.27|1976.57|1962.81|1955.11|1989.66|1981.96|1957.32|1949.62|12435
1652536800000|2022-05-14 14:00:00|1962.77|1955.07|1972.94|1965.24|1973.09|1965.39|1951.69|1943.99|11472
1652540400000|2022-05-14 15:00:00|1972.92|1965.22|1963.85|1956.15|1987.38|1979.68|1960.93|1953.23|11625
1652544000000|2022-05-14 16:00:00|1963.86|1956.16|2008.41|2000.71|2028.01|2020.31|1955.28|1947.58|12561
1652547600000|2022-05-14 17:00:00|2008.38|2000.68|2018.52|2010.82|2019.47|2011.77|2000.95|1993.25|11562
1652551200000|2022-05-14 18:00:00|2018.74|2011.04|2014.65|2006.95|2035.32|2027.62|2012.78|2005.08|11429
1652554800000|2022-05-14 19:00:00|2014.68|2006.98|1997.43|1989.73|2018.47|2010.77|1987.87|1980.17|10594
1652558400000|2022-05-14 20:00:00|1997.41|1989.71|1999.27|1991.57|2020.99|2013.29|1995.25|1987.55|10974
1652562000000|2022-05-14 21:00:00|1999.28|1991.58|2029.12|2021.42|2047.41|2039.71|1994.4|1986.7|10068
1652565600000|2022-05-14 22:00:00|2029.11|2021.41|2056.94|2049.24|2063.29|2055.59|2024.47|2016.77|11089
1652569200000|2022-05-14 23:00:00|2057.12|2049.42|2057.05|2049.35|2066.89|2059.19|2044.21|2036.51|11364
1652572800000|2022-05-15 00:00:00|2057.04|2049.34|2053.68|2045.98|2080.25|2072.55|2048.95|2041.25|10785
1652576400000|2022-05-15 01:00:00|2053.67|2045.97|2041.15|2033.45|2056.76|2049.06|2034.19|2026.49|9724
1652580000000|2022-05-15 02:00:00|2041.14|2033.44|2032.48|2024.78|2050.27|2042.57|2023.16|2015.46|10468
1652583600000|2022-05-15 03:00:00|2032.86|2025.16|2015.11|2007.41|2035.59|2027.89|2001.86|1994.16|10048
1652587200000|2022-05-15 04:00:00|2015.16|2007.46|2015.75|2008.05|2022.67|2014.97|2004.04|1996.34|9751
1652590800000|2022-05-15 05:00:00|2015.74|2008.04|2034.35|2026.65|2037.54|2029.84|2006.97|1999.27|10187
1652594400000|2022-05-15 06:00:00|2034.36|2026.66|2037.3|2029.6|2040.7|2033|2024.31|2016.61|9713
1652598000000|2022-05-15 07:00:00|2037.28|2029.58|2037.8|2030.1|2050.01|2042.31|2034.51|2026.81|10008
1652601600000|2022-05-15 08:00:00|2037.84|2030.14|2023.1|2015.4|2040.7|2033|2019.39|2011.69|10150
1652605200000|2022-05-15 09:00:00|2023.09|2015.39|2037.07|2029.37|2039.77|2032.07|2020.82|2013.12|9678
1652608800000|2022-05-15 10:00:00|2037.05|2029.35|2055.87|2048.17|2056.2|2048.5|2027.64|2019.94|9568
1652612400000|2022-05-15 11:00:00|2055.84|2048.14|2081.73|2074.03|2085.33|2077.63|2050.04|2042.34|11334
1652616000000|2022-05-15 12:00:00|2081.74|2074.04|2085.37|2077.67|2100.56|2092.86|2077.34|2069.64|12106
1652619600000|2022-05-15 13:00:00|2085.38|2077.68|2071.35|2063.65|2085.94|2078.24|2067.5|2059.8|11251
1652623200000|2022-05-15 14:00:00|2071.32|2063.62|2066.11|2058.41|2074.11|2066.41|2062.16|2054.46|3054
1652626800000|2022-05-15 15:00:00|2069.92|2062.22|2063.74|2056.04|2084.06|2076.36|2049.61|2041.91|11470
1652630400000|2022-05-15 16:00:00|2063.75|2056.05|2084.76|2077.06|2090.48|2082.78|2058.82|2051.12|11401
1652634000000|2022-05-15 17:00:00|2084.75|2077.05|2069.59|2061.89|2092.88|2085.18|2068.15|2060.45|11225
1652637600000|2022-05-15 18:00:00|2069.63|2061.93|2090.08|2082.38|2097.49|2089.79|2067.88|2060.18|11144
1652641200000|2022-05-15 19:00:00|2090.07|2082.37|2106.45|2097.25|2107.24|2098.04|2081.75|2072.89|10659
1652644800000|2022-05-15 20:00:00|2106.47|2097.27|2134.41|2125.21|2134.86|2125.66|2098.27|2089.07|12055
1652648400000|2022-05-15 21:00:00|2134.39|2125.19|2136.3|2128.6|2138.45|2130.75|2120.31|2112.61|10813
1652652000000|2022-05-15 22:00:00|2136.42|2128.72|2131.44|2123.74|2165.33|2157.63|2131.31|2123.61|11907
1652655600000|2022-05-15 23:00:00|2131.55|2123.85|2146.88|2139.18|2155.25|2147.55|2129.24|2121.54|11658
1652659200000|2022-05-16 00:00:00|2146.9|2139.2|2123.22|2115.52|2146.92|2139.22|2117.58|2109.88|11901
1652662800000|2022-05-16 01:00:00|2123.23|2115.53|2094.74|2087.04|2128.9|2121.2|2089.19|2081.49|12018
1652666400000|2022-05-16 02:00:00|2094.7|2087|2087.86|2080.16|2095.19|2087.49|2076.7|2069|11916
1652670000000|2022-05-16 03:00:00|2088.01|2080.31|2077.28|2069.58|2089.67|2081.97|2068.14|2060.44|11572
1652673600000|2022-05-16 04:00:00|2077.4|2069.7|2073.48|2065.78|2082.52|2074.82|2065.31|2057.61|11818
1652677200000|2022-05-16 05:00:00|2073.23|2065.53|2069.64|2061.94|2084.4|2076.7|2066.36|2058.66|10267
1652680800000|2022-05-16 06:00:00|2069.61|2061.91|2010.57|2002.87|2069.72|2062.02|2004.73|1997.03|13031
1652684400000|2022-05-16 07:00:00|2010.41|2002.71|2013.49|2005.79|2026.39|2018.69|1994.68|1986.98|12849
1652688000000|2022-05-16 08:00:00|2013.4|2005.7|2029.87|2022.17|2031.31|2023.61|2011.28|2003.58|11543
1652691600000|2022-05-16 09:00:00|2029.9|2022.2|2009.42|2001.72|2030.1|2022.4|2000.8|1993.1|11392
1652695200000|2022-05-16 10:00:00|2009.34|2001.64|2051.77|2044.07|2053.52|2045.82|1983.84|1976.14|12528
1652698800000|2022-05-16 11:00:00|2051.78|2044.08|2032.78|2025.08|2052.98|2045.28|2032.66|2024.96|12095
1652702400000|2022-05-16 12:00:00|2032.79|2025.09|2031.35|2023.65|2061.59|2053.89|2007.14|1999.44|12846
1652706000000|2022-05-16 13:00:00|2031.45|2023.75|1996.07|1988.37|2047.58|2039.88|1994.23|1986.53|13332
1652709600000|2022-05-16 14:00:00|1996.06|1988.36|2000.96|1993.26|2030.2|2022.5|1987.07|1979.37|13258
1652713200000|2022-05-16 15:00:00|2000.98|1993.28|2015.89|2008.19|2023.35|2015.65|1994.76|1987.06|12784
1652716800000|2022-05-16 16:00:00|2015.82|2008.12|1993.2|1985.5|2021.85|2014.15|1980.29|1972.59|12834
1652720400000|2022-05-16 17:00:00|1992.94|1985.24|2023.04|2015.34|2024.23|2016.53|1990.48|1982.78|12739
1652724000000|2022-05-16 18:00:00|2023.06|2015.36|2037.28|2029.58|2042.55|2034.85|2019.96|2012.26|12439
1652727600000|2022-05-16 19:00:00|2037.21|2029.51|2008.77|2001.07|2046.69|2038.99|2006.85|1999.15|12018
1652731200000|2022-05-16 20:00:00|2008.83|2001.13|2036.87|2029.17|2036.91|2029.21|2006.99|1999.29|10898
1652734800000|2022-05-16 21:00:00|2036.75|2029.05|2049.73|2042.03|2054.29|2046.59|2033.73|2026.03|10069
1652738400000|2022-05-16 22:00:00|2049.76|2042.06|2034.23|2026.53|2056.35|2048.65|2030.2|2022.5|11035
1652742000000|2022-05-16 23:00:00|2034.28|2026.58|2024.29|2016.59|2036.75|2029.05|2019.04|2011.34|10364
1652745600000|2022-05-17 00:00:00|2024.24|2016.54|2049.07|2041.37|2053.44|2045.74|2019.84|2012.14|11350
1652749200000|2022-05-17 01:00:00|2049.1|2041.4|2039.52|2031.82|2052.13|2044.43|2026.51|2018.81|11010
1652752800000|2022-05-17 02:00:00|2039.57|2031.87|2047.04|2039.34|2049.82|2042.12|2033.27|2025.57|9946
1652756400000|2022-05-17 03:00:00|2047.08|2039.38|2074.58|2066.88|2081.13|2073.43|2044.09|2036.39|11306
1652760000000|2022-05-17 04:00:00|2074.59|2066.89|2077.67|2069.97|2084.14|2076.44|2066.07|2058.37|10219
1652763600000|2022-05-17 05:00:00|2077.68|2069.98|2082.91|2075.21|2084.28|2076.58|2068.43|2060.73|9502
1652767200000|2022-05-17 06:00:00|2082.98|2075.28|2090.42|2082.72|2094.79|2087.09|2073.5|2065.8|9707
1652770800000|2022-05-17 07:00:00|2090.34|2082.64|2071.84|2064.14|2093.27|2085.57|2070.02|2062.32|10529
1652774400000|2022-05-17 08:00:00|2071.91|2064.21|2085.88|2078.18|2098.97|2091.27|2070.68|2062.98|11242
1652778000000|2022-05-17 09:00:00|2085.77|2078.07|2092.13|2084.43|2099.17|2091.47|2085.32|2077.62|10225
1652781600000|2022-05-17 10:00:00|2092.16|2084.46|2084.51|2076.81|2093.18|2085.48|2082.31|2074.61|10017
1652785200000|2022-05-17 11:00:00|2084.24|2076.54|2082.47|2074.77|2092.36|2084.66|2078.73|2071.03|9653
1652788800000|2022-05-17 12:00:00|2082.51|2074.81|2100.95|2093.25|2106.16|2098.46|2078.93|2071.23|11513
1652792400000|2022-05-17 13:00:00|2100.98|2093.28|2101.7|2094|2123.44|2115.74|2082.6|2074.9|11653
1652796000000|2022-05-17 14:00:00|2101.54|2093.84|2057.05|2049.35|2102.2|2094.5|2051.49|2043.79|12863
1652799600000|2022-05-17 15:00:00|2057.31|2049.61|2062.18|2054.48|2070.1|2062.4|2045.23|2037.53|12896
1652803200000|2022-05-17 16:00:00|2062.22|2054.52|2061.02|2053.32|2064.41|2056.71|2037.87|2030.17|12584
1652806800000|2022-05-17 17:00:00|2060.95|2053.25|2059.63|2051.93|2070.97|2063.27|2055.84|2048.14|12321
1652810400000|2022-05-17 18:00:00|2059.46|2051.76|2030.09|2022.39|2070.23|2062.53|2009.09|2001.39|13391
1652814000000|2022-05-17 19:00:00|2030.11|2022.41|2047.87|2040.17|2066.94|2059.24|2026.67|2018.97|13157
1652817600000|2022-05-17 20:00:00|2047.89|2040.19|2055.28|2047.58|2065.53|2057.83|2043.11|2035.41|11114
1652821200000|2022-05-17 21:00:00|2055.34|2047.64|2088.85|2081.15|2092.96|2085.26|2051.69|2043.99|9370
1652824800000|2022-05-17 22:00:00|2088.84|2081.14|2083.31|2075.61|2097.85|2090.15|2073.14|2065.44|10784
1652828400000|2022-05-17 23:00:00|2083.29|2075.59|2092.73|2085.03|2104.63|2096.93|2083.23|2075.53|11341
1652832000000|2022-05-18 00:00:00|2092.74|2085.04|2093.71|2086.01|2112.47|2104.77|2091.41|2083.71|11419
1652835600000|2022-05-18 01:00:00|2093.8|2086.1|2068.78|2061.08|2095.19|2087.49|2066.24|2058.54|11180
1652839200000|2022-05-18 02:00:00|2068.75|2061.05|2073.74|2066.04|2074.64|2066.94|2061.59|2053.89|10030
1652842800000|2022-05-18 03:00:00|2073.49|2065.79|2040.93|2033.23|2074.79|2067.09|2036.14|2028.44|11700
1652846400000|2022-05-18 04:00:00|2040.85|2033.15|2035|2027.3|2046.91|2039.21|2031.53|2023.83|10909
1652850000000|2022-05-18 05:00:00|2035.04|2027.34|2050|2042.3|2050.2|2042.5|2032.2|2024.5|10391
1652853600000|2022-05-18 06:00:00|2050.02|2042.32|2021.68|2013.98|2054.09|2046.39|2021.32|2013.62|9247
1652857200000|2022-05-18 07:00:00|2021.72|2014.02|2040.44|2032.74|2040.86|2033.16|2020.29|2012.59|10656
1652860800000|2022-05-18 08:00:00|2040.43|2032.73|2036.52|2028.82|2042.77|2035.07|2025.77|2018.07|10706
1652864400000|2022-05-18 09:00:00|2036.55|2028.85|2038.3|2030.6|2040.17|2032.47|2023.71|2016.01|10810
1652868000000|2022-05-18 10:00:00|2038.31|2030.61|2041.93|2034.23|2050.6|2042.9|2036.65|2028.95|9556
1652871600000|2022-05-18 11:00:00|2041.86|2034.16|2032.83|2025.13|2044.06|2036.36|2026.05|2018.35|10954
1652875200000|2022-05-18 12:00:00|2032.9|2025.2|1999.41|1991.71|2036.94|2029.24|1993.73|1986.03|11694
1652878800000|2022-05-18 13:00:00|1999.06|1991.36|1987.61|1979.91|2006.37|1998.67|1982.7|1975|13076
1652882400000|2022-05-18 14:00:00|1987.8|1980.1|1977.59|1969.89|2001.45|1993.75|1967.19|1959.49|13055
1652886000000|2022-05-18 15:00:00|1977.63|1969.93|1956.54|1948.84|1978.49|1970.79|1945.3|1937.6|13200
1652889600000|2022-05-18 16:00:00|1956.51|1948.81|1978.62|1970.92|1979|1971.3|1937.38|1929.68|13206
1652893200000|2022-05-18 17:00:00|1978.63|1970.93|1961.02|1953.32|1979.38|1971.68|1956.3|1948.6|12898
1652896800000|2022-05-18 18:00:00|1961.06|1953.36|1971.3|1963.6|1975.64|1967.94|1952|1944.3|12718
1652900400000|2022-05-18 19:00:00|1971.18|1963.48|1982.72|1975.02|1994.23|1986.53|1970.32|1962.62|12741
1652904000000|2022-05-18 20:00:00|1982.63|1974.93|1968.13|1960.43|1983.27|1975.57|1947.5|1939.8|11909
1652907600000|2022-05-18 21:00:00|1968.14|1960.44|1964.3|1956.6|1975.59|1967.89|1955.61|1947.91|10104
1652911200000|2022-05-18 22:00:00|1964.52|1956.82|1949.29|1941.59|1975.51|1967.81|1944.93|1937.23|11866
1652914800000|2022-05-18 23:00:00|1949.25|1941.55|1916.13|1908.43|1960.32|1952.62|1909.5|1901.8|12212
1652918400000|2022-05-19 00:00:00|1916.06|1908.36|1933.12|1925.42|1947.85|1940.15|1909.33|1901.63|12302
1652922000000|2022-05-19 01:00:00|1933.11|1925.41|1910.13|1902.43|1947.42|1939.72|1905.64|1897.94|11876
1652925600000|2022-05-19 02:00:00|1910.3|1902.6|1947.46|1939.76|1954.54|1946.84|1904.35|1896.65|12717
1652929200000|2022-05-19 03:00:00|1947.27|1939.57|1955.32|1947.62|1969.73|1962.03|1944.45|1936.75|12148
1652932800000|2022-05-19 04:00:00|1955.34|1947.64|1949.58|1941.88|1968.77|1961.07|1948.62|1940.92|10650
1652936400000|2022-05-19 05:00:00|1949.47|1941.77|1948.5|1940.8|1958.38|1950.68|1945.18|1937.48|10863
1652940000000|2022-05-19 06:00:00|1948.51|1940.81|1967.64|1959.94|1974.09|1966.39|1948.25|1940.55|11129
1652943600000|2022-05-19 07:00:00|1967.63|1959.93|1954.59|1946.89|1970|1962.3|1943.33|1935.63|11720
1652947200000|2022-05-19 08:00:00|1953.8|1946.1|1934.62|1926.92|1959.48|1951.78|1934.31|1926.61|11424
1652950800000|2022-05-19 09:00:00|1934.68|1926.98|1931.37|1923.67|1940.51|1932.81|1915.31|1907.61|11929
1652954400000|2022-05-19 10:00:00|1931.42|1923.72|1942.15|1934.45|1947.21|1939.51|1921.68|1913.98|12195
1652958000000|2022-05-19 11:00:00|1942.18|1934.48|1966.77|1959.07|1970.25|1962.55|1932.76|1925.06|12301
1652961600000|2022-05-19 12:00:00|1966.74|1959.04|1954.44|1946.74|1969.24|1961.54|1951.72|1944.02|12628
1652965200000|2022-05-19 13:00:00|1954.49|1946.79|1961.98|1954.28|1992.71|1985.01|1944.4|1936.7|12668
1652968800000|2022-05-19 14:00:00|1962.12|1954.42|1981.56|1973.86|1990.88|1983.18|1961.38|1953.68|13174
1652972400000|2022-05-19 15:00:00|1981.66|1973.96|2024.66|2016.96|2042.31|2034.61|1976.33|1968.63|13122
1652976000000|2022-05-19 16:00:00|2024.68|2016.98|2013.75|2006.05|2030.69|2022.99|2008.88|2001.18|12476
1652979600000|2022-05-19 17:00:00|2013.5|2005.8|2016.94|2009.24|2021.64|2013.94|1996.68|1988.98|12583
1652983200000|2022-05-19 18:00:00|2016.95|2009.25|2016.08|2008.38|2022.51|2014.81|2007.92|2000.22|12434
1652986800000|2022-05-19 19:00:00|2016.12|2008.42|1994.71|1987.01|2021.28|2013.58|1992.44|1984.74|12153
1652990400000|2022-05-19 20:00:00|1994.81|1987.11|2017.55|2009.85|2017.56|2009.86|1993.34|1985.64|8812
1652994000000|2022-05-19 21:00:00|2017.58|2009.88|2015.07|2007.37|2029.5|2021.8|2013.65|2005.95|8619
1652997600000|2022-05-19 22:00:00|2015.34|2007.64|2008.44|2000.74|2015.48|2007.78|2001.97|1994.27|9836
1653001200000|2022-05-19 23:00:00|2008.43|2000.73|2021.27|2013.57|2028.83|2021.13|2008.43|2000.73|10757
1653004800000|2022-05-20 00:00:00|2021.28|2013.58|2017.25|2009.55|2022.59|2014.89|2008.5|2000.8|10593
1653008400000|2022-05-20 01:00:00|2017.57|2009.87|2037.42|2029.72|2053.88|2046.18|2005.5|1997.8|11576
1653012000000|2022-05-20 02:00:00|2037.39|2029.69|2031.28|2023.58|2039.8|2032.1|2018.18|2010.48|10800
1653015600000|2022-05-20 03:00:00|2031.27|2023.57|2024.96|2017.26|2033.87|2026.17|2022.58|2014.88|8736
1653019200000|2022-05-20 04:00:00|2024.95|2017.25|2021.96|2014.26|2036.04|2028.34|2014.75|2007.05|9519
1653022800000|2022-05-20 05:00:00|2021.95|2014.25|2029.03|2021.33|2029.43|2021.73|2016.45|2008.75|10079
1653026400000|2022-05-20 06:00:00|2029.05|2021.35|2016.33|2008.63|2029.95|2022.25|2003.93|1996.23|10932
1653030000000|2022-05-20 07:00:00|2016.34|2008.64|2027.75|2020.05|2034.64|2026.94|2011.63|2003.93|10411
1653033600000|2022-05-20 08:00:00|2027.67|2019.97|2030.2|2022.5|2038.76|2031.06|2024.17|2016.47|10564
1653037200000|2022-05-20 09:00:00|2030.18|2022.48|2041.34|2033.64|2046.49|2038.79|2024.72|2017.02|9325
1653040800000|2022-05-20 10:00:00|2041.35|2033.65|2050.22|2042.52|2050.81|2043.11|2037.38|2029.68|9769
1653044400000|2022-05-20 11:00:00|2050.2|2042.5|2056.59|2048.89|2066.11|2058.41|2040.48|2032.78|11167
1653048000000|2022-05-20 12:00:00|2056.39|2048.69|2038.63|2030.93|2060.57|2052.87|2026.84|2019.14|11195
1653051600000|2022-05-20 13:00:00|2038.55|2030.85|2047.06|2039.36|2055.63|2047.93|2030.78|2023.08|12718
1653055200000|2022-05-20 14:00:00|2047.07|2039.37|1988.2|1980.5|2047.67|2039.97|1982.25|1974.55|13061
1653058800000|2022-05-20 15:00:00|1988.25|1980.55|1962.46|1954.76|1988.25|1980.55|1954.48|1946.78|13035
1653062400000|2022-05-20 16:00:00|1962.23|1954.53|1936.06|1928.36|1963.89|1956.19|1924.88|1917.18|12980
1653066000000|2022-05-20 17:00:00|1936.05|1928.35|1940.28|1932.58|1945.25|1937.55|1926.96|1919.26|12346
1653069600000|2022-05-20 18:00:00|1940.27|1932.57|1942.16|1934.46|1947.9|1940.2|1924.92|1917.22|12221
1653073200000|2022-05-20 19:00:00|1942.21|1934.51|1970.17|1962.47|1974.04|1966.34|1938.13|1930.43|12409
1653076800000|2022-05-20 20:00:00|1970.19|1962.49|1961.62|1953.92|1976.44|1968.74|1958.78|1951.08|10169
1653116400000|2022-05-21 07:00:00|1973.43|1965.73|1980.41|1972.71|1987.71|1980.01|1967.21|1959.51|8689
1653120000000|2022-05-21 08:00:00|1980.42|1972.72|1979.76|1972.06|1989.52|1981.82|1978.39|1970.69|8372
1653123600000|2022-05-21 09:00:00|1979.73|1972.03|1974.61|1966.91|1980.41|1972.71|1968.23|1960.53|7509
1653127200000|2022-05-21 10:00:00|1974.67|1966.97|1972.12|1964.42|1980.07|1972.37|1966.92|1959.22|6886
1653130800000|2022-05-21 11:00:00|1972.1|1964.4|1971.96|1964.26|1973.69|1965.99|1957.63|1949.93|7022
1653134400000|2022-05-21 12:00:00|1971.97|1964.27|1971.17|1963.47|1976.84|1969.14|1963.02|1955.32|8303
1653138000000|2022-05-21 13:00:00|1971.24|1963.54|1971.12|1963.42|1978.53|1970.83|1966.16|1958.46|7160
1653141600000|2022-05-21 14:00:00|1971.11|1963.41|1978.71|1971.01|1983.95|1976.25|1960.17|1952.47|8867
1653145200000|2022-05-21 15:00:00|1978.74|1971.04|1981.73|1974.03|1986.32|1978.62|1965.51|1957.81|9956
1653148800000|2022-05-21 16:00:00|1981.74|1974.04|1982.27|1974.57|1991.75|1984.05|1978.29|1970.59|10046
1653152400000|2022-05-21 17:00:00|1982.28|1974.58|1977.35|1969.65|1987.45|1979.75|1974.36|1966.66|8949
1653156000000|2022-05-21 18:00:00|1977.36|1969.66|1985.58|1977.88|1985.82|1978.12|1977.31|1969.61|8048
1653159600000|2022-05-21 19:00:00|1985.57|1977.87|1982.86|1975.16|1990.03|1982.33|1978.58|1970.88|7940
1653163200000|2022-05-21 20:00:00|1982.78|1975.08|1977.75|1970.05|1986.49|1978.79|1974.61|1966.91|8181
1653166800000|2022-05-21 21:00:00|1977.77|1970.07|1976.76|1969.06|1978.31|1970.61|1975.32|1967.62|1950
1653170400000|2022-05-21 22:00:00|1969.54|1961.84|1976.1|1968.4|1976.12|1968.42|1967.26|1959.56|8153
1653174000000|2022-05-21 23:00:00|1976.08|1968.38|1976.62|1968.92|1982.73|1975.03|1974.29|1966.59|7738
1653177600000|2022-05-22 00:00:00|1976.61|1968.91|1979.38|1971.68|1981.72|1974.02|1973.63|1965.93|7333
1653181200000|2022-05-22 01:00:00|1979.41|1971.71|1981.8|1974.1|1985.1|1977.4|1979.41|1971.71|7349
1653184800000|2022-05-22 02:00:00|1981.76|1974.06|1976.8|1969.1|1981.96|1974.26|1973.44|1965.74|6486
1653188400000|2022-05-22 03:00:00|1976.79|1969.09|1975.87|1968.17|1982.3|1974.6|1973.67|1965.97|7252
1653192000000|2022-05-22 04:00:00|1975.82|1968.12|1967.98|1960.28|1976.58|1968.88|1967.93|1960.23|7384
1653195600000|2022-05-22 05:00:00|1968.03|1960.33|1973.82|1966.12|1976.54|1968.84|1967.6|1959.9|6631
1653199200000|2022-05-22 06:00:00|1973.78|1966.08|1976.31|1968.61|1977.21|1969.51|1972.98|1965.28|5482
1653202800000|2022-05-22 07:00:00|1976.3|1968.6|1977.04|1969.34|1978.55|1970.85|1971.81|1964.11|5750
1653206400000|2022-05-22 08:00:00|1977.03|1969.33|1985.56|1977.86|1987.08|1979.38|1975.11|1967.41|6996
1653210000000|2022-05-22 09:00:00|1985.6|1977.9|2029.42|2021.72|2034.66|2026.96|1985.56|1977.86|10143
1653213600000|2022-05-22 10:00:00|2029.41|2021.71|2029.31|2021.61|2038.67|2030.97|2026.73|2019.03|9522
1653217200000|2022-05-22 11:00:00|2029.33|2021.63|2018.52|2010.82|2036.46|2028.76|2013.59|2005.89|9300
1653220800000|2022-05-22 12:00:00|2018.46|2010.76|2029|2021.3|2033.82|2026.12|2018.39|2010.69|8228
1653224400000|2022-05-22 13:00:00|2029.02|2021.32|2023.38|2015.68|2029.31|2021.61|2019.28|2011.58|7532
1653228000000|2022-05-22 14:00:00|2023.35|2015.65|2018.97|2011.27|2028.6|2020.9|2017.09|2009.39|8422
1653231600000|2022-05-22 15:00:00|2019.01|2011.31|2005.76|1998.06|2020.27|2012.57|1992.39|1984.69|10358
1653235200000|2022-05-22 16:00:00|2005.78|1998.08|2011.28|2003.58|2013.7|2006|1994.28|1986.58|9267
1653238800000|2022-05-22 17:00:00|2011.35|2003.65|2008.46|2000.76|2023.93|2016.23|2006.72|1999.02|8289
1653242400000|2022-05-22 18:00:00|2008.36|2000.66|2015.1|2007.4|2017.66|2009.96|2004.54|1996.84|7995
1653246000000|2022-05-22 19:00:00|2015.11|2007.41|2009.41|2000.21|2018.75|2011.05|2008.17|1998.97|7804
1653249600000|2022-05-22 20:00:00|2009.39|2000.19|2010.5|2001.3|2019.81|2010.61|2008.7|1999.5|7781
1653253200000|2022-05-22 21:00:00|2010.47|2001.27|2018.81|2011.11|2021.13|2013.43|2008.56|1999.36|8488
1653256800000|2022-05-22 22:00:00|2018.74|2011.04|2037.09|2029.39|2051.34|2043.64|2018.73|2011.03|11704
1653260400000|2022-05-22 23:00:00|2037.14|2029.44|2044.73|2037.03|2057.85|2050.15|2037.14|2029.44|10567
1653264000000|2022-05-23 00:00:00|2044.66|2036.96|2044.32|2036.62|2058.07|2050.37|2038.81|2031.11|10351
1653267600000|2022-05-23 01:00:00|2044.24|2036.54|2035.84|2028.14|2044.35|2036.65|2031.89|2024.19|9973
1653271200000|2022-05-23 02:00:00|2035.53|2027.83|2030.31|2022.61|2036.06|2028.36|2021.6|2013.9|9935
1653274800000|2022-05-23 03:00:00|2030.3|2022.6|2032.15|2024.45|2036.63|2028.93|2028.24|2020.54|7759
1653278400000|2022-05-23 04:00:00|2032.16|2024.46|2029.61|2021.91|2039.58|2031.88|2028.34|2020.64|8863
1653282000000|2022-05-23 05:00:00|2029.6|2021.9|2045.23|2037.53|2046.1|2038.4|2028.27|2020.57|8579
1653285600000|2022-05-23 06:00:00|2045.19|2037.49|2059.46|2051.76|2062.84|2055.14|2041.39|2033.69|10250
1653289200000|2022-05-23 07:00:00|2059.53|2051.83|2068.75|2061.05|2082.3|2074.6|2051.72|2044.02|10898
1653292800000|2022-05-23 08:00:00|2068.67|2060.97|2057.11|2049.41|2076.47|2068.77|2053.62|2045.92|10650
1653296400000|2022-05-23 09:00:00|2057.09|2049.39|2069.14|2061.44|2073.86|2066.16|2054.38|2046.68|10307
1653300000000|2022-05-23 10:00:00|2069.15|2061.45|2075.88|2068.18|2079.03|2071.33|2066.91|2059.21|9850
1653303600000|2022-05-23 11:00:00|2076|2068.3|2070.78|2063.08|2087.46|2079.76|2067.43|2059.73|10294
1653307200000|2022-05-23 12:00:00|2070.8|2063.1|2067.6|2059.9|2090.83|2083.13|2065.81|2058.11|11165
1653310800000|2022-05-23 13:00:00|2067.52|2059.82|2059.09|2051.39|2079.99|2072.29|2046.51|2038.81|12599
1653314400000|2022-05-23 14:00:00|2059.21|2051.51|2058.85|2052.65|2068.08|2060.38|2037.31|2029.61|13198
1653318000000|2022-05-23 15:00:00|2058.94|2052.74|2065.9|2059.7|2076.86|2070.66|2057.43|2051.23|12278
1653321600000|2022-05-23 16:00:00|2066.15|2059.95|2059.63|2053.43|2080.1|2073.9|2053.46|2047.26|12040
1653325200000|2022-05-23 17:00:00|2059.62|2053.42|2051.13|2044.93|2060.86|2054.66|2046.18|2039.98|11738
1653328800000|2022-05-23 18:00:00|2051.22|2045.02|2032.23|2026.03|2059.91|2053.71|2028.65|2022.45|11518
1653332400000|2022-05-23 19:00:00|2032.29|2026.09|1981.21|1975.01|2032.65|2026.45|1978.79|1972.59|13100
1653336000000|2022-05-23 20:00:00|1981.14|1974.94|2000.66|1994.46|2004.41|1998.21|1977.61|1971.41|11283
1653339600000|2022-05-23 21:00:00|2000.56|1994.36|1994.87|1988.67|2005.73|1999.53|1993.6|1987.4|9473
1653343200000|2022-05-23 22:00:00|1995.04|1988.84|1979.06|1972.86|1995.04|1988.84|1959.93|1953.73|11917
1653346800000|2022-05-23 23:00:00|1979.07|1972.87|1974.34|1968.14|1979.09|1972.89|1957.89|1951.69|11648
1653350400000|2022-05-24 00:00:00|1974.14|1967.94|1981.74|1975.54|1988.91|1982.71|1970.15|1963.95|10716
1653354000000|2022-05-24 01:00:00|1981.77|1975.57|1987.42|1981.22|1989.18|1982.98|1976.26|1970.06|9614
1653357600000|2022-05-24 02:00:00|1987.43|1981.23|1986.2|1980|1991.08|1984.88|1983.15|1976.95|9237
1653361200000|2022-05-24 03:00:00|1986.32|1980.12|1989.1|1982.9|1991.94|1985.74|1984.5|1978.3|8220
1653364800000|2022-05-24 04:00:00|1989.08|1982.88|1988.6|1982.4|1994.44|1988.24|1984.13|1977.93|8675
1653368400000|2022-05-24 05:00:00|1988.58|1982.38|1983.32|1977.12|1990.8|1984.6|1981.1|1974.9|7710
1653372000000|2022-05-24 06:00:00|1983.3|1977.1|1981.63|1975.43|1988.5|1982.3|1975.48|1969.28|8137
1653375600000|2022-05-24 07:00:00|1981.62|1975.42|1986.07|1979.87|1988.11|1981.91|1976.14|1969.94|9163
1653379200000|2022-05-24 08:00:00|1986.06|1979.86|1964.14|1957.94|1986.47|1980.27|1962.63|1956.43|9187
1653382800000|2022-05-24 09:00:00|1964.16|1957.96|1973.87|1967.67|1976.18|1969.98|1953.78|1947.58|10352
1653386400000|2022-05-24 10:00:00|1973.91|1967.71|1977.33|1971.13|1977.95|1971.75|1969.2|1963|9657
1653390000000|2022-05-24 11:00:00|1977.18|1970.98|1966.93|1960.73|1984.69|1978.49|1962.59|1956.39|10300
1653393600000|2022-05-24 12:00:00|1967.01|1960.81|1966.91|1960.71|1970.81|1964.61|1955.55|1949.35|10818
1653397200000|2022-05-24 13:00:00|1966.92|1960.72|1931.97|1925.77|1969.25|1963.05|1927.82|1921.62|12076
1653400800000|2022-05-24 14:00:00|1931.98|1925.78|1937.39|1931.19|1942.99|1936.79|1913.08|1906.88|13208
1653404400000|2022-05-24 15:00:00|1937.82|1931.62|1963.87|1957.67|1976.14|1969.94|1931.15|1924.95|12549
1653408000000|2022-05-24 16:00:00|1963.84|1957.64|1959.86|1953.66|1978.89|1972.69|1951.63|1945.43|12325
1653411600000|2022-05-24 17:00:00|1959.85|1953.65|1960.27|1954.07|1962.54|1956.34|1937.02|1930.82|12054
1653415200000|2022-05-24 18:00:00|1960.25|1954.05|1946.14|1939.94|1974.66|1968.46|1942.76|1936.56|12297
1653418800000|2022-05-24 19:00:00|1945.98|1939.78|1963.43|1957.23|1971.27|1965.07|1943.97|1937.77|12389
1653422400000|2022-05-24 20:00:00|1963.37|1957.17|1971.46|1965.26|1974.63|1968.43|1954.27|1948.07|9729
1653426000000|2022-05-24 21:00:00|1971.44|1965.24|1984.99|1978.79|1987.28|1981.08|1970.63|1964.43|9341
1653429600000|2022-05-24 22:00:00|1984.67|1978.47|1984.07|1977.87|1989.08|1982.88|1980.09|1973.89|9406
1653433200000|2022-05-24 23:00:00|1984.02|1977.82|1980.62|1974.42|1992.23|1986.03|1977.11|1970.91|8447
1653436800000|2022-05-25 00:00:00|1980.61|1974.41|1975.82|1969.62|1987.61|1981.41|1974.04|1967.84|8927
1653440400000|2022-05-25 01:00:00|1975.79|1969.59|1987.32|1981.12|1988.25|1982.05|1971.09|1964.89|9111
1653444000000|2022-05-25 02:00:00|1987.33|1981.13|2015.95|2009.75|2020.25|2014.05|1981.11|1974.91|9198
1653447600000|2022-05-25 03:00:00|2015.85|2009.65|2015.07|2008.87|2022.71|2016.51|2009.37|2003.17|8324
1653451200000|2022-05-25 04:00:00|2015.08|2008.88|2006.83|2000.63|2015.82|2009.62|2003.36|1997.16|8815
1653454800000|2022-05-25 05:00:00|2007.02|2000.82|1988.63|1982.43|2012.75|2006.55|1986.45|1980.25|9876
1653458400000|2022-05-25 06:00:00|1988.65|1982.45|1985.67|1979.47|1990.98|1984.78|1974.08|1967.88|10949
1653462000000|2022-05-25 07:00:00|1985.76|1979.56|1977.91|1971.71|1988.23|1982.03|1975.21|1969.01|9601
1653465600000|2022-05-25 08:00:00|1977.92|1971.72|1977.29|1971.09|1982.65|1976.45|1962.17|1955.97|10182
1653469200000|2022-05-25 09:00:00|1977.4|1971.2|1976.06|1969.86|1981.54|1975.34|1965.41|1959.21|9224
1653472800000|2022-05-25 10:00:00|1976.2|1970|1964.41|1958.21|1979.58|1973.38|1963.42|1957.22|9336
1653476400000|2022-05-25 11:00:00|1964.39|1958.19|1944.81|1938.61|1967.61|1961.41|1943.43|1937.23|11063
1653480000000|2022-05-25 12:00:00|1944.78|1938.58|1958.67|1952.47|1959.92|1953.72|1935.27|1929.07|11077
1653483600000|2022-05-25 13:00:00|1958.66|1952.46|1973.74|1967.54|1985.93|1979.73|1951.29|1945.09|11789
1653487200000|2022-05-25 14:00:00|1973.73|1967.53|1971.89|1965.69|1985.13|1978.93|1964.07|1957.87|12373
1653490800000|2022-05-25 15:00:00|1971.88|1965.68|1965.87|1959.67|1975.95|1969.75|1956.22|1950.02|11848
1653494400000|2022-05-25 16:00:00|1965.89|1959.69|1955.16|1948.96|1968.18|1961.98|1945.08|1938.88|11572
1653498000000|2022-05-25 17:00:00|1955.02|1948.82|1964.13|1957.93|1967.43|1961.23|1953.75|1947.55|11189
1653501600000|2022-05-25 18:00:00|1964.09|1957.89|1976.85|1970.65|1983.9|1977.7|1949.89|1943.69|12882
1653505200000|2022-05-25 19:00:00|1976.89|1970.69|1951.58|1945.38|1981.52|1975.32|1950.33|1944.13|11390
1653508800000|2022-05-25 20:00:00|1952.16|1945.96|1961.95|1955.75|1964.37|1958.17|1949.79|1943.59|9825
1653512400000|2022-05-25 21:00:00|1961.85|1955.65|1968.91|1962.71|1970.64|1964.44|1953.67|1947.47|8609
1653516000000|2022-05-25 22:00:00|1968.9|1962.7|1965.94|1959.74|1973.24|1967.04|1961.53|1955.33|8588
1653519600000|2022-05-25 23:00:00|1965.93|1959.73|1943.72|1937.52|1966.39|1960.19|1942.05|1935.85|9821
1653523200000|2022-05-26 00:00:00|1943.68|1937.48|1960.47|1954.27|1966.54|1960.34|1941.75|1935.55|10680
1653526800000|2022-05-26 01:00:00|1960.49|1954.29|1945.14|1938.94|1961.72|1955.52|1944.42|1938.22|9395
1653530400000|2022-05-26 02:00:00|1945.16|1938.96|1952.91|1946.71|1958.12|1951.92|1944.87|1938.67|9587
1653534000000|2022-05-26 03:00:00|1953.13|1946.93|1949.72|1943.52|1954.11|1947.91|1934.33|1928.13|10341
1653537600000|2022-05-26 04:00:00|1949.7|1943.5|1939|1932.8|1951.86|1945.66|1936.83|1930.63|9452
1653541200000|2022-05-26 05:00:00|1938.89|1932.69|1925.82|1919.62|1946.56|1940.36|1922.29|1916.09|9972
1653544800000|2022-05-26 06:00:00|1925.76|1919.56|1924.2|1918|1929.36|1923.16|1910.95|1904.75|11028
1653548400000|2022-05-26 07:00:00|1924.17|1917.97|1927.48|1921.28|1929.31|1923.11|1911.93|1905.73|8995
1653552000000|2022-05-26 08:00:00|1927.53|1921.33|1835.1|1828.9|1928.17|1921.97|1816.97|1810.77|12200
1653555600000|2022-05-26 09:00:00|1834.96|1828.76|1839.68|1833.48|1851.11|1844.91|1822.58|1816.38|12121
1653559200000|2022-05-26 10:00:00|1839.72|1833.52|1832.97|1826.77|1845.6|1839.4|1832.54|1826.34|10587
1653562800000|2022-05-26 11:00:00|1832.98|1826.78|1817.86|1811.66|1835.33|1829.13|1799.78|1793.58|12734
1653566400000|2022-05-26 12:00:00|1817.66|1811.46|1812.72|1806.52|1832.56|1826.36|1797.68|1791.48|12762
1653570000000|2022-05-26 13:00:00|1812.71|1806.51|1812.3|1806.1|1821.39|1815.19|1741.77|1735.57|13602
1653573600000|2022-05-26 14:00:00|1812.17|1805.97|1855.3|1849.1|1859.35|1853.15|1812.17|1805.97|13372
1653577200000|2022-05-26 15:00:00|1855.37|1849.17|1863.51|1857.31|1876.28|1870.08|1850.28|1844.08|12766
1653580800000|2022-05-26 16:00:00|1863.63|1857.43|1883.98|1877.78|1907.38|1901.18|1862.26|1856.06|12892
1653584400000|2022-05-26 17:00:00|1884.15|1877.95|1877.96|1871.76|1889.22|1883.02|1870.1|1863.9|11596
1653588000000|2022-05-26 18:00:00|1878|1871.8|1863.27|1857.07|1878.78|1872.58|1858.59|1852.39|11942
1653591600000|2022-05-26 19:00:00|1863.13|1856.93|1828.56|1822.36|1864.52|1858.32|1827.34|1821.14|11097
1653595200000|2022-05-26 20:00:00|1828.48|1822.28|1828.68|1822.48|1837.32|1831.12|1813.06|1806.86|11142
1653598800000|2022-05-26 21:00:00|1828.65|1822.45|1834.6|1828.4|1848.38|1842.18|1828.56|1822.36|10014
1653602400000|2022-05-26 22:00:00|1834.75|1828.55|1821.56|1815.36|1846.53|1840.33|1819.45|1813.25|9578
1653606000000|2022-05-26 23:00:00|1821.49|1815.29|1793.63|1787.43|1830.07|1823.87|1790.48|1784.28|11324
1653609600000|2022-05-27 00:00:00|1793.45|1787.25|1775.11|1768.91|1809.46|1803.26|1772.11|1765.91|12471
1653613200000|2022-05-27 01:00:00|1775.12|1768.92|1744.15|1737.95|1780.82|1774.62|1738.34|1732.14|12999
1653616800000|2022-05-27 02:00:00|1744.2|1738|1754.5|1748.3|1769.01|1762.81|1731.91|1725.71|12976
1653620400000|2022-05-27 03:00:00|1754.52|1748.32|1769.84|1763.64|1780.57|1774.37|1752.64|1746.44|11907
1653624000000|2022-05-27 04:00:00|1769.86|1763.66|1746.07|1739.87|1778.48|1772.28|1742.51|1736.31|11913
1653627600000|2022-05-27 05:00:00|1746.05|1739.85|1737.38|1731.18|1759.45|1753.25|1714.14|1707.94|13054
1653631200000|2022-05-27 06:00:00|1737.32|1731.12|1772.04|1765.84|1778.22|1772.02|1723.92|1717.72|13138
1653634800000|2022-05-27 07:00:00|1771.75|1765.55|1765.39|1759.19|1799.76|1793.56|1764.33|1758.13|12637
1653638400000|2022-05-27 08:00:00|1765.15|1758.95|1767.17|1760.97|1789.97|1783.77|1752.05|1745.85|12721
1653642000000|2022-05-27 09:00:00|1767.16|1760.96|1786.02|1779.82|1787.69|1781.49|1763.36|1757.16|12614
1653645600000|2022-05-27 10:00:00|1785.97|1779.77|1760.3|1754.1|1788.84|1782.64|1758.67|1752.47|12389
1653649200000|2022-05-27 11:00:00|1760.36|1754.16|1772.34|1766.14|1790.18|1783.98|1757.07|1750.87|12142
1653652800000|2022-05-27 12:00:00|1772.37|1766.17|1813.57|1807.37|1823.44|1817.24|1764.19|1757.99|12848
1653656400000|2022-05-27 13:00:00|1813.59|1807.39|1816.91|1810.71|1821.9|1815.7|1796|1789.8|12938
1653660000000|2022-05-27 14:00:00|1816.85|1810.65|1770.05|1763.85|1818.89|1812.69|1764.35|1758.15|12812
1653663600000|2022-05-27 15:00:00|1770.03|1763.83|1764.29|1758.09|1779.84|1773.64|1756.9|1750.7|12949
1653667200000|2022-05-27 16:00:00|1764.31|1758.11|1747.23|1741.03|1775.17|1768.97|1740.3|1734.1|12765
1653670800000|2022-05-27 17:00:00|1747.27|1741.07|1732.51|1726.31|1759.5|1753.3|1727.24|1721.04|13117
1653674400000|2022-05-27 18:00:00|1732.56|1726.36|1729.61|1723.41|1737.24|1731.04|1715.83|1709.63|13091
1653678000000|2022-05-27 19:00:00|1729.69|1723.49|1755.05|1748.85|1770.4|1764.2|1722.11|1715.91|12701
1653681600000|2022-05-27 20:00:00|1755.08|1748.88|1746.63|1740.43|1773.08|1766.88|1745.65|1739.45|11768
1653721200000|2022-05-28 07:00:00|1766.97|1760.77|1767.31|1761.11|1769.82|1763.62|1760.1|1753.9|9358
1653724800000|2022-05-28 08:00:00|1767.3|1761.1|1761.74|1755.54|1771.9|1765.7|1750.31|1744.11|9678
1653728400000|2022-05-28 09:00:00|1761.83|1755.63|1758.07|1751.87|1766.71|1760.51|1753.2|1747|9271
1653732000000|2022-05-28 10:00:00|1758.13|1751.93|1762.22|1756.02|1765.13|1758.93|1752.55|1746.35|9665
1653735600000|2022-05-28 11:00:00|1762.4|1756.2|1774.13|1767.93|1789.14|1782.94|1760.18|1753.98|9481
1653739200000|2022-05-28 12:00:00|1774.19|1767.99|1788.66|1782.46|1794.82|1788.62|1770.85|1764.65|9290
1653742800000|2022-05-28 13:00:00|1788.61|1782.41|1789.92|1783.72|1801.27|1795.07|1784.28|1778.08|10358
1653746400000|2022-05-28 14:00:00|1789.96|1783.76|1782.29|1776.09|1793.03|1786.83|1778.93|1772.73|9304
1653750000000|2022-05-28 15:00:00|1782.3|1776.1|1796.95|1790.75|1810.76|1804.56|1779.7|1773.5|10063
1653753600000|2022-05-28 16:00:00|1796.98|1790.78|1775.84|1769.64|1800.25|1794.05|1775.66|1769.46|9608
1653757200000|2022-05-28 17:00:00|1775.78|1769.58|1778.33|1772.13|1791.91|1785.71|1762.8|1756.6|10221
1653760800000|2022-05-28 18:00:00|1778.36|1772.16|1790.72|1784.52|1791.96|1785.76|1778.2|1772|8858
1653764400000|2022-05-28 19:00:00|1790.73|1784.53|1794.59|1788.39|1800.85|1794.65|1782.53|1776.33|8230
1653768000000|2022-05-28 20:00:00|1794.58|1788.38|1794.39|1788.19|1794.89|1788.69|1786.72|1780.52|8004
1653771600000|2022-05-28 21:00:00|1794.38|1788.18|1785.7|1779.5|1799.06|1792.86|1785.21|1779.01|8170
1653775200000|2022-05-28 22:00:00|1785.72|1779.52|1785.91|1779.71|1789.86|1783.66|1780.64|1774.44|8913
1653778800000|2022-05-28 23:00:00|1785.92|1779.72|1793.59|1787.39|1806.08|1799.88|1785.39|1779.19|8847
1653782400000|2022-05-29 00:00:00|1793.58|1787.38|1791.07|1784.87|1797.04|1790.84|1788.29|1782.09|8388
1653786000000|2022-05-29 01:00:00|1791.11|1784.91|1777.83|1771.63|1791.22|1785.02|1774.38|1768.18|8016
1653789600000|2022-05-29 02:00:00|1777.82|1771.62|1769.82|1763.62|1778.04|1771.84|1764.74|1758.54|8234
1653793200000|2022-05-29 03:00:00|1769.83|1763.63|1777.85|1771.65|1779.38|1773.18|1766.83|1760.63|8067
1653796800000|2022-05-29 04:00:00|1777.82|1771.62|1776.69|1770.49|1780.6|1774.4|1771.05|1764.85|7795
1653800400000|2022-05-29 05:00:00|1776.66|1770.46|1785.87|1779.67|1786.17|1779.97|1774.73|1768.53|7545
1653804000000|2022-05-29 06:00:00|1785.88|1779.68|1784.4|1778.2|1790.96|1784.76|1780.01|1773.81|7709
1653807600000|2022-05-29 07:00:00|1784.39|1778.19|1784.84|1778.64|1787.97|1781.77|1780.37|1774.17|8856
1653811200000|2022-05-29 08:00:00|1784.85|1778.65|1786.96|1780.76|1797.68|1791.48|1781.72|1775.52|9669
1653814800000|2022-05-29 09:00:00|1786.98|1780.78|1781|1774.8|1789.06|1782.86|1775.59|1769.39|9303
1653818400000|2022-05-29 10:00:00|1781.04|1774.84|1797.16|1790.96|1801|1794.8|1780.44|1774.24|9890
1653822000000|2022-05-29 11:00:00|1797.27|1791.07|1803.43|1797.23|1804.78|1798.58|1793.78|1787.58|9070
1653825600000|2022-05-29 12:00:00|1803.41|1797.21|1815.67|1809.47|1821.58|1815.38|1800.43|1794.23|10106
1653829200000|2022-05-29 13:00:00|1815.69|1809.49|1810.76|1804.56|1827.26|1821.06|1809.92|1803.72|9551
1653832800000|2022-05-29 14:00:00|1810.78|1804.58|1806.57|1800.37|1814.03|1807.83|1805.37|1799.17|8809
1653836400000|2022-05-29 15:00:00|1806.54|1800.34|1798.39|1792.19|1806.54|1800.34|1795.44|1789.24|4210
1653840000000|2022-05-29 16:00:00|1798.35|1792.15|1805.47|1799.27|1811.59|1805.39|1798.35|1792.15|8341
1653843600000|2022-05-29 17:00:00|1805.48|1799.28|1799.92|1793.72|1811.77|1805.57|1797.42|1791.22|8275
1653847200000|2022-05-29 18:00:00|1799.86|1793.66|1796.21|1790.01|1805.3|1799.1|1795.27|1789.07|8889
1653850800000|2022-05-29 19:00:00|1796.27|1790.07|1790.4|1782.7|1798.66|1792.46|1786.53|1779.79|8987
1653854400000|2022-05-29 20:00:00|1790.32|1782.62|1798.97|1791.27|1800.29|1792.59|1788.88|1781.18|8485
1653858000000|2022-05-29 21:00:00|1798.94|1791.24|1804.29|1798.09|1807.66|1801.46|1795.21|1789.01|8801
1653861600000|2022-05-29 22:00:00|1804.27|1798.07|1812.23|1806.03|1827.26|1821.06|1796.94|1790.74|11346
1653865200000|2022-05-29 23:00:00|1812.22|1806.02|1814.43|1808.23|1818.63|1812.43|1810.29|1804.09|8673
1653868800000|2022-05-30 00:00:00|1814.38|1808.18|1806.58|1800.38|1815.48|1809.28|1804.85|1798.65|9174
1653872400000|2022-05-30 01:00:00|1806.52|1800.32|1846.54|1840.34|1847.8|1841.6|1806.23|1800.03|10302
1653876000000|2022-05-30 02:00:00|1846.56|1840.36|1876.44|1870.24|1884.72|1878.52|1845.5|1839.3|11883
1653879600000|2022-05-30 03:00:00|1876.46|1870.26|1881.22|1875.02|1890.41|1884.21|1872.53|1866.33|11134
1653883200000|2022-05-30 04:00:00|1881.21|1875.01|1875.35|1869.15|1886.34|1880.14|1870.8|1864.6|10995
1653886800000|2022-05-30 05:00:00|1875.44|1869.24|1900.01|1893.81|1901.01|1894.81|1874.46|1868.26|11482
1653890400000|2022-05-30 06:00:00|1899.98|1893.78|1906.98|1900.78|1917.48|1911.28|1894.67|1888.47|12192
1653894000000|2022-05-30 07:00:00|1907.02|1900.82|1909.62|1903.42|1914.85|1908.65|1901.05|1894.85|11612
1653897600000|2022-05-30 08:00:00|1909.58|1903.38|1909.58|1903.38|1912.66|1906.46|1902.73|1896.53|11205
1653901200000|2022-05-30 09:00:00|1909.6|1903.4|1905.88|1899.68|1911.8|1905.6|1900.71|1894.51|10580
1653904800000|2022-05-30 10:00:00|1905.93|1899.73|1894.67|1888.47|1910.37|1904.17|1892.85|1886.65|10245
1653908400000|2022-05-30 11:00:00|1894.73|1888.53|1904.36|1898.16|1909.34|1903.14|1893.8|1887.6|9532
1653912000000|2022-05-30 12:00:00|1904.31|1898.11|1889.79|1883.59|1916.09|1909.89|1874.37|1868.17|11298
1653915600000|2022-05-30 13:00:00|1889.55|1883.35|1894.18|1887.98|1895.27|1889.07|1876.31|1870.11|11467
1653919200000|2022-05-30 14:00:00|1894.38|1888.18|1898.5|1892.3|1924.16|1917.96|1891.62|1885.42|11743
1653922800000|2022-05-30 15:00:00|1898.51|1892.31|1914.49|1908.29|1917.69|1911.49|1896.3|1890.1|10726
1653926400000|2022-05-30 16:00:00|1914.5|1908.3|1919.1|1912.9|1935.72|1929.52|1908.12|1901.92|11260
1653930000000|2022-05-30 17:00:00|1919.99|1913.79|1929.49|1923.29|1936.21|1930.01|1914.32|1908.12|10551
1653933600000|2022-05-30 18:00:00|1929.52|1923.32|1923.08|1916.88|1929.79|1923.59|1919.75|1913.55|9057
1653937200000|2022-05-30 19:00:00|1922.9|1916.7|1918.81|1912.61|1934.68|1928.48|1913.35|1907.15|9821
1653940800000|2022-05-30 20:00:00|1918.8|1912.6|1956.32|1950.12|1958.87|1952.67|1914.43|1908.23|11689
1653944400000|2022-05-30 21:00:00|1956.29|1950.09|1992.3|1986.1|2002.34|1996.14|1950.62|1944.42|12241
1653948000000|2022-05-30 22:00:00|1992.16|1985.96|2001.24|1995.04|2001.81|1995.61|1981.03|1974.83|11422
1653951600000|2022-05-30 23:00:00|2001.19|1994.99|2000.89|1994.69|2014.08|2007.88|1987.28|1981.08|12044
1653955200000|2022-05-31 00:00:00|2000.9|1994.7|1994.86|1988.66|2017.8|2011.6|1982.68|1976.48|11809
1653958800000|2022-05-31 01:00:00|1994.89|1988.69|1988.63|1982.43|1995.32|1989.12|1978.83|1972.63|11342
1653962400000|2022-05-31 02:00:00|1988.58|1982.38|1998.05|1991.85|2000.38|1994.18|1983.69|1977.49|10320
1653966000000|2022-05-31 03:00:00|1998.07|1991.87|1996.05|1989.85|2004.94|1998.74|1988.04|1981.84|10709
1653969600000|2022-05-31 04:00:00|1995.95|1989.75|1985.53|1979.33|1998.04|1991.84|1984.49|1978.29|9311
1653973200000|2022-05-31 05:00:00|1985.55|1979.35|1980.02|1973.82|1990.38|1984.18|1979.74|1973.54|9906
1653976800000|2022-05-31 06:00:00|1980.07|1973.87|1968.69|1962.49|1981.23|1975.03|1961.42|1955.22|11452
1653980400000|2022-05-31 07:00:00|1968.93|1962.73|1972|1965.8|1977.56|1971.36|1966.68|1960.48|11651
1653984000000|2022-05-31 08:00:00|1972.03|1965.83|1972.95|1966.75|1986.01|1979.81|1971.93|1965.73|11381
1653987600000|2022-05-31 09:00:00|1973.1|1966.9|1966.75|1960.55|1975.02|1968.82|1959.55|1953.35|11117
1653991200000|2022-05-31 10:00:00|1966.76|1960.56|1973.98|1967.78|1977.25|1971.05|1963.37|1957.17|8944
1653994800000|2022-05-31 11:00:00|1974.02|1967.82|1980.14|1973.94|1986.45|1980.25|1973.48|1967.28|9690
1653998400000|2022-05-31 12:00:00|1980.09|1973.89|1965.62|1959.42|1981.71|1975.51|1960.76|1954.56|11082
1654002000000|2022-05-31 13:00:00|1965.46|1959.26|1946.4|1940.2|1988.26|1982.06|1937.18|1930.98|12724
1654005600000|2022-05-31 14:00:00|1946.08|1939.88|1963.46|1957.26|1967.92|1961.72|1931.34|1925.14|12891
1654009200000|2022-05-31 15:00:00|1963.38|1957.18|1990.53|1984.33|1996.69|1990.49|1947.24|1941.04|12326
1654012800000|2022-05-31 16:00:00|1990.47|1984.27|1975.5|1969.3|2001.7|1995.5|1963.23|1957.03|12643
1654016400000|2022-05-31 17:00:00|1975.2|1969|1968.85|1962.65|1981.03|1974.83|1952.88|1946.68|11997
1654020000000|2022-05-31 18:00:00|1968.8|1962.6|1936.14|1929.94|1972.38|1966.18|1927.5|1921.3|12219
1654023600000|2022-05-31 19:00:00|1936.11|1929.91|1936.33|1930.13|1946.54|1940.34|1929.3|1923.1|12029
1654027200000|2022-05-31 20:00:00|1936.39|1930.19|1954.45|1948.25|1954.45|1948.25|1935.94|1929.74|9979
1654030800000|2022-05-31 21:00:00|1954.87|1948.67|1948.4|1942.2|1955.41|1949.21|1943.5|1937.3|7971
1654034400000|2022-05-31 22:00:00|1948.63|1942.43|1959.11|1952.91|1961.33|1955.13|1943.79|1937.59|10216
1654038000000|2022-05-31 23:00:00|1959.1|1952.9|1943.64|1937.44|1960.08|1953.88|1940.11|1933.91|9432
1654041600000|2022-06-01 00:00:00|1943.62|1937.42|1955.79|1949.59|1960.21|1954.01|1931.5|1925.3|11205
1654045200000|2022-06-01 01:00:00|1955.85|1949.65|1949.75|1943.55|1956.57|1950.37|1943.52|1937.32|9970
1654048800000|2022-06-01 02:00:00|1949.77|1943.57|1942.19|1935.99|1949.77|1943.57|1932.22|1926.02|10080
1654052400000|2022-06-01 03:00:00|1942.09|1935.89|1931.52|1925.32|1942.79|1936.59|1929.03|1922.83|10079
1654056000000|2022-06-01 04:00:00|1931.57|1925.37|1935.78|1929.58|1937.95|1931.75|1915.34|1909.14|10821
1654059600000|2022-06-01 05:00:00|1935.69|1929.49|1935.16|1928.96|1938.88|1932.68|1923.48|1917.28|9953
1654063200000|2022-06-01 06:00:00|1935.14|1928.94|1938.66|1932.46|1941.81|1935.61|1932.67|1926.47|9249
1654066800000|2022-06-01 07:00:00|1938.79|1932.59|1932.31|1926.11|1946.13|1939.93|1931.09|1924.89|10659
1654070400000|2022-06-01 08:00:00|1932.21|1926.01|1936.87|1930.67|1940.47|1934.27|1925.58|1919.38|10551
1654074000000|2022-06-01 09:00:00|1937.01|1930.81|1945.48|1939.28|1945.69|1939.49|1934.3|1928.1|9866
1654077600000|2022-06-01 10:00:00|1945.42|1939.22|1937.11|1930.91|1946.13|1939.93|1936.11|1929.91|8609
1654081200000|2022-06-01 11:00:00|1937.17|1930.97|1940.84|1934.64|1944.17|1937.97|1928.77|1922.57|10375
1654084800000|2022-06-01 12:00:00|1940.83|1934.63|1955.5|1949.3|1965.09|1958.89|1933.48|1927.28|10849
1654088400000|2022-06-01 13:00:00|1955.33|1949.13|1965.89|1959.69|1974.85|1968.65|1948.75|1942.55|12468
1654092000000|2022-06-01 14:00:00|1965.78|1959.58|1911.2|1905|1970.12|1963.92|1894.41|1888.21|12944
1654095600000|2022-06-01 15:00:00|1911.21|1905.01|1882.16|1875.96|1914.81|1908.61|1880.21|1874.01|13130
1654099200000|2022-06-01 16:00:00|1881.94|1875.74|1858.92|1852.72|1882|1875.8|1853.06|1846.86|13062
1654102800000|2022-06-01 17:00:00|1858.94|1852.74|1848.82|1842.62|1859.98|1853.78|1828.86|1822.66|12685
1654106400000|2022-06-01 18:00:00|1848.79|1842.59|1819.83|1813.63|1856.09|1849.89|1817.86|1811.66|12653
1654110000000|2022-06-01 19:00:00|1819.84|1813.64|1822.54|1816.34|1830.58|1824.38|1809.04|1802.84|12830
1654113600000|2022-06-01 20:00:00|1822.7|1816.5|1794.45|1788.25|1824.95|1818.75|1765.57|1759.37|12664
1654117200000|2022-06-01 21:00:00|1794.29|1788.09|1800.68|1794.48|1808.12|1801.92|1792.59|1786.39|9441
1654120800000|2022-06-01 22:00:00|1800.73|1794.53|1819.68|1813.48|1821.52|1815.32|1796.02|1789.82|11320
1654124400000|2022-06-01 23:00:00|1819.75|1813.55|1819.38|1813.18|1845.5|1839.3|1816.55|1810.35|11035
1654128000000|2022-06-02 00:00:00|1819.46|1813.26|1817.56|1811.36|1827.44|1821.24|1807.64|1801.44|10497
1654131600000|2022-06-02 01:00:00|1817.57|1811.37|1826.56|1820.36|1836.2|1830|1814.21|1808.01|9649
1654135200000|2022-06-02 02:00:00|1826.55|1820.35|1832.49|1826.29|1836.96|1830.76|1822.47|1816.27|9089
1654138800000|2022-06-02 03:00:00|1832.74|1826.54|1816.09|1809.89|1834.68|1828.48|1811.52|1805.32|10154
1654142400000|2022-06-02 04:00:00|1815.96|1809.76|1817.76|1811.56|1819.6|1813.4|1803.13|1796.93|9738
1654146000000|2022-06-02 05:00:00|1817.75|1811.55|1823.12|1816.92|1826.32|1820.12|1806.11|1799.91|10127
1654149600000|2022-06-02 06:00:00|1823.13|1816.93|1825.97|1819.77|1827.01|1820.81|1813.27|1807.07|8252
1654153200000|2022-06-02 07:00:00|1825.99|1819.79|1827.98|1821.78|1838.78|1832.58|1821.37|1815.17|10330
1654156800000|2022-06-02 08:00:00|1827.86|1821.66|1824.16|1817.96|1834.48|1828.28|1823.93|1817.73|9369
1654160400000|2022-06-02 09:00:00|1823.97|1817.77|1821.2|1815|1831.34|1825.14|1814.31|1808.11|8813
1654164000000|2022-06-02 10:00:00|1821.29|1815.09|1831.27|1825.07|1841.02|1834.82|1815.51|1809.31|9736
1654167600000|2022-06-02 11:00:00|1831.28|1825.08|1841.22|1835.02|1845.91|1839.71|1824.13|1817.93|10577
1654171200000|2022-06-02 12:00:00|1841.23|1835.03|1829.94|1823.74|1842.91|1836.71|1827.02|1820.82|10792
1654174800000|2022-06-02 13:00:00|1829.83|1823.63|1801.15|1794.95|1831.65|1825.45|1785.12|1778.92|12536
1654178400000|2022-06-02 14:00:00|1801.13|1794.93|1805.84|1799.64|1820.16|1813.96|1786.29|1780.09|13000
1654182000000|2022-06-02 15:00:00|1805.91|1799.71|1817.97|1811.77|1831.71|1825.51|1804.8|1798.6|12502
1654185600000|2022-06-02 16:00:00|1818.09|1811.89|1828.9|1822.7|1835.66|1829.46|1815.33|1809.13|12205
1654189200000|2022-06-02 17:00:00|1828.94|1822.74|1819.17|1812.97|1834.03|1827.83|1816.22|1810.02|11734
1654192800000|2022-06-02 18:00:00|1819.35|1813.15|1810.21|1804.01|1831.44|1825.24|1803.01|1796.81|11695
1654196400000|2022-06-02 19:00:00|1810.22|1804.02|1824.06|1817.86|1824.4|1818.2|1803.31|1797.11|11394
1654200000000|2022-06-02 20:00:00|1823.99|1817.79|1825.5|1819.3|1831.89|1825.69|1820.9|1814.7|10163
1654203600000|2022-06-02 21:00:00|1825.49|1819.29|1829.99|1823.79|1833.37|1827.17|1823.96|1817.76|8206
1654207200000|2022-06-02 22:00:00|1829.92|1823.72|1836.27|1830.07|1854.22|1848.02|1826.32|1820.12|11024
1654210800000|2022-06-02 23:00:00|1836.19|1829.99|1835.86|1829.66|1846.63|1840.43|1833.97|1827.77|10524
1654214400000|2022-06-03 00:00:00|1835.84|1829.64|1827.1|1820.9|1837.11|1830.91|1824.02|1817.82|10579
1654218000000|2022-06-03 01:00:00|1827.11|1820.91|1841.92|1835.72|1845.28|1839.08|1826.56|1820.36|10492
1654221600000|2022-06-03 02:00:00|1841.9|1835.7|1833.23|1827.03|1845.18|1838.98|1832.65|1826.45|9653
1654225200000|2022-06-03 03:00:00|1833.22|1827.02|1829.3|1823.1|1834.89|1828.69|1828.41|1822.21|9862
1654228800000|2022-06-03 04:00:00|1829.29|1823.09|1818.21|1812.01|1830.76|1824.56|1818.19|1811.99|9570
1654232400000|2022-06-03 05:00:00|1818.16|1811.96|1827.04|1820.84|1830.13|1823.93|1818.04|1811.84|9323
1654236000000|2022-06-03 06:00:00|1827.1|1820.9|1813.96|1807.76|1828.81|1822.61|1813.18|1806.98|9134
1654239600000|2022-06-03 07:00:00|1813.98|1807.78|1815.81|1809.61|1821.74|1815.54|1808.39|1802.19|10622
1654243200000|2022-06-03 08:00:00|1815.89|1809.69|1812.21|1806.01|1823.35|1817.15|1808.55|1802.35|10159
1654246800000|2022-06-03 09:00:00|1812.2|1806|1799.26|1793.06|1815.39|1809.19|1792.21|1786.01|11679
1654250400000|2022-06-03 10:00:00|1799.33|1793.13|1763.86|1757.66|1802.54|1796.34|1758.71|1752.51|12426
1654254000000|2022-06-03 11:00:00|1763.92|1757.72|1764.02|1757.82|1777.27|1771.07|1754.56|1748.36|12308
1654257600000|2022-06-03 12:00:00|1763.98|1757.78|1747.63|1741.43|1781.53|1775.33|1739.93|1733.73|12667
1654261200000|2022-06-03 13:00:00|1747.69|1741.49|1769.91|1763.71|1771.3|1765.1|1743.06|1736.86|13290
1654264800000|2022-06-03 14:00:00|1769.78|1763.58|1768.84|1762.64|1776.04|1769.84|1750.6|1744.4|12903
1654268400000|2022-06-03 15:00:00|1768.87|1762.67|1764.52|1758.32|1774.98|1768.78|1756.75|1750.55|12027
1654272000000|2022-06-03 16:00:00|1764.59|1758.39|1763.43|1757.23|1767.91|1761.71|1751.93|1745.73|11788
1654275600000|2022-06-03 17:00:00|1763.44|1757.24|1753|1746.8|1768.37|1762.17|1747.79|1741.59|11650
1654279200000|2022-06-03 18:00:00|1753.06|1746.86|1751.23|1745.03|1756.18|1749.98|1744.16|1737.96|11732
1654282800000|2022-06-03 19:00:00|1751.45|1745.25|1752.9|1746.7|1756.78|1750.58|1746.53|1740.33|11392
1654286400000|2022-06-03 20:00:00|1752.77|1746.57|1761.11|1754.91|1766.9|1760.7|1750.67|1744.47|9867
1654326000000|2022-06-04 07:00:00|1772.07|1765.87|1770.39|1764.19|1772.22|1766.02|1766.11|1759.91|7509
1654329600000|2022-06-04 08:00:00|1770.37|1764.17|1776.01|1769.81|1779.24|1773.04|1767.04|1760.84|8482
1654333200000|2022-06-04 09:00:00|1776.05|1769.85|1775.21|1769.01|1781.28|1775.08|1771.38|1765.18|8226
1654336800000|2022-06-04 10:00:00|1775.19|1768.99|1775.24|1769.04|1779.44|1773.24|1772.11|1765.91|7415
1654340400000|2022-06-04 11:00:00|1775.23|1769.03|1769.87|1763.67|1776.19|1769.99|1764.79|1758.59|5613
1654344000000|2022-06-04 12:00:00|1769.86|1763.66|1760.86|1754.66|1774.01|1767.81|1758.59|1752.39|6758
1654347600000|2022-06-04 13:00:00|1760.85|1754.65|1767.69|1761.49|1769.54|1763.34|1759.77|1753.57|6070
1654351200000|2022-06-04 14:00:00|1767.68|1761.48|1778.92|1772.72|1790.74|1784.54|1761.03|1754.83|9449
1654354800000|2022-06-04 15:00:00|1778.89|1772.69|1780.69|1774.49|1784.33|1778.13|1776.01|1769.81|8263
1654358400000|2022-06-04 16:00:00|1780.68|1774.48|1774.81|1768.61|1782.02|1775.82|1773.85|1767.65|7475
1654362000000|2022-06-04 17:00:00|1774.82|1768.62|1777.45|1771.25|1779.44|1773.24|1769.26|1763.06|7432
1654365600000|2022-06-04 18:00:00|1777.43|1771.23|1783.19|1776.99|1784.03|1777.83|1777.42|1771.22|4957
1654369200000|2022-06-04 19:00:00|1780.75|1774.55|1774.04|1767.84|1781.82|1775.62|1772.6|1766.4|6590
1654372800000|2022-06-04 20:00:00|1774.02|1767.82|1779.15|1772.95|1779.22|1773.02|1772.19|1765.99|5771
1654376400000|2022-06-04 21:00:00|1779.14|1772.94|1790.08|1783.88|1790.23|1784.03|1778|1771.8|6742
1654380000000|2022-06-04 22:00:00|1790.07|1783.87|1800.85|1794.65|1817.45|1811.25|1788.14|1781.94|9735
1654383600000|2022-06-04 23:00:00|1800.84|1794.64|1806.57|1800.37|1806.74|1800.54|1797.14|1790.94|7873
1654387200000|2022-06-05 00:00:00|1806.51|1800.31|1800.22|1794.02|1812.79|1806.59|1800|1793.8|8347
1654390800000|2022-06-05 01:00:00|1800.24|1794.04|1788.31|1782.11|1800.85|1794.65|1788.13|1781.93|8030
1654394400000|2022-06-05 02:00:00|1788.33|1782.13|1796.08|1789.88|1797.04|1790.84|1786.91|1780.71|6082
1654398000000|2022-06-05 03:00:00|1796.09|1789.89|1795.39|1789.19|1799.77|1793.57|1793.03|1786.83|5894
1654401600000|2022-06-05 04:00:00|1795.43|1789.23|1792.76|1786.56|1795.92|1789.72|1788.69|1782.49|5950
1654405200000|2022-06-05 05:00:00|1792.8|1786.6|1799.53|1793.33|1801.71|1795.51|1792.78|1786.58|5402
1654408800000|2022-06-05 06:00:00|1799.5|1793.3|1793.47|1787.27|1799.88|1793.68|1793.45|1787.25|4041
1654412400000|2022-06-05 07:00:00|1793.46|1787.26|1788.16|1781.96|1799.28|1793.08|1788.14|1781.94|5055
1654416000000|2022-06-05 08:00:00|1788.17|1781.97|1790.93|1784.73|1797.35|1791.15|1787.8|1781.6|6108
1654419600000|2022-06-05 09:00:00|1790.88|1784.68|1783.71|1777.51|1790.94|1784.74|1774.97|1768.77|7355
1654423200000|2022-06-05 10:00:00|1783.69|1777.49|1782.84|1776.64|1788.68|1782.48|1780.39|1774.19|6739
1654426800000|2022-06-05 11:00:00|1782.85|1776.65|1790.23|1784.03|1791.66|1785.46|1778.71|1772.51|6821
1654430400000|2022-06-05 12:00:00|1790.07|1783.87|1793.02|1786.82|1796.18|1789.98|1786.87|1780.67|6878
1654434000000|2022-06-05 13:00:00|1793.01|1786.81|1785.9|1779.7|1796.26|1790.06|1784.92|1778.72|6782
1654437600000|2022-06-05 14:00:00|1785.91|1779.71|1797.5|1791.3|1800.23|1794.03|1781.97|1775.77|8148
1654441200000|2022-06-05 15:00:00|1797.52|1791.32|1813.48|1807.28|1814.08|1807.88|1796.14|1789.94|9418
1654444800000|2022-06-05 16:00:00|1813.49|1807.29|1802.71|1796.51|1826.58|1820.38|1797.53|1791.33|10757
1654448400000|2022-06-05 17:00:00|1802.72|1796.52|1826.47|1820.27|1830.91|1824.71|1800.63|1794.43|10101
1654452000000|2022-06-05 18:00:00|1826.48|1820.28|1817.98|1811.78|1831.88|1825.68|1817.53|1811.33|8587
1654455600000|2022-06-05 19:00:00|1817.99|1811.79|1823.84|1816.14|1827.54|1819.84|1816.79|1810.4|7668
1654459200000|2022-06-05 20:00:00|1823.82|1816.12|1813.4|1805.7|1830.16|1822.46|1813.25|1805.55|8009
1654462800000|2022-06-05 21:00:00|1813.44|1805.74|1814.92|1808.72|1816.16|1809.96|1805.48|1799.28|9441
1654466400000|2022-06-05 22:00:00|1814.91|1808.71|1817.04|1810.84|1822.85|1816.65|1806.17|1799.97|10423
1654470000000|2022-06-05 23:00:00|1817.01|1810.81|1807.92|1801.72|1820.63|1814.43|1804.12|1797.92|9429
1654473600000|2022-06-06 00:00:00|1807.89|1801.69|1837.85|1831.65|1845.56|1839.36|1806.1|1799.9|11047
1654477200000|2022-06-06 01:00:00|1837.87|1831.67|1865.47|1859.27|1873.39|1867.19|1837.86|1831.66|12515
1654480800000|2022-06-06 02:00:00|1865.55|1859.35|1868.46|1862.26|1872.52|1866.32|1858.43|1852.23|11708
1654484400000|2022-06-06 03:00:00|1868.5|1862.3|1880.01|1873.81|1884.67|1878.47|1868.5|1862.3|11324
1654488000000|2022-06-06 04:00:00|1880|1873.8|1881.57|1875.37|1885.01|1878.81|1876.5|1870.3|10594
1654491600000|2022-06-06 05:00:00|1881.44|1875.24|1871.72|1865.52|1889.18|1882.98|1870.28|1864.08|10028
1654495200000|2022-06-06 06:00:00|1871.68|1865.48|1887.46|1881.26|1894.32|1888.12|1868.84|1862.64|10310
1654498800000|2022-06-06 07:00:00|1887.49|1881.29|1894.36|1888.16|1897.33|1891.13|1886.06|1879.86|10506
1654502400000|2022-06-06 08:00:00|1894.35|1888.15|1907.05|1900.85|1907.35|1901.15|1891.58|1885.38|10506
1654506000000|2022-06-06 09:00:00|1907.03|1900.83|1913.3|1907.1|1913.81|1907.61|1900.56|1894.36|9840
1654509600000|2022-06-06 10:00:00|1913.16|1906.96|1909.96|1903.76|1916.34|1910.14|1905.16|1898.96|9747
1654513200000|2022-06-06 11:00:00|1909.83|1903.63|1910.57|1904.37|1916.5|1910.3|1905.02|1898.82|10318
1654516800000|2022-06-06 12:00:00|1910.67|1904.47|1911.42|1905.22|1921.15|1914.95|1906.78|1900.58|10740
1654520400000|2022-06-06 13:00:00|1911.4|1905.2|1906.27|1900.07|1917.77|1911.57|1894.73|1888.53|11494
1654524000000|2022-06-06 14:00:00|1906.29|1900.09|1895.18|1888.98|1916.73|1910.53|1890.46|1884.26|12606
1654527600000|2022-06-06 15:00:00|1895.12|1888.92|1888.6|1882.4|1897.49|1891.29|1867.13|1860.93|12683
1654531200000|2022-06-06 16:00:00|1888.61|1882.41|1860.19|1853.99|1890.6|1884.4|1852.02|1845.82|12497
1654534800000|2022-06-06 17:00:00|1860.18|1853.98|1858.45|1852.25|1861.72|1855.52|1845.32|1839.12|12497
1654538400000|2022-06-06 18:00:00|1858.42|1852.22|1862.95|1856.75|1870.26|1864.06|1852.18|1845.98|11321
1654542000000|2022-06-06 19:00:00|1862.94|1856.74|1865.53|1859.33|1868.06|1861.86|1855.8|1849.6|11387
1654545600000|2022-06-06 20:00:00|1865.48|1859.28|1863.35|1857.15|1868.37|1862.17|1848.36|1842.16|10331
1654549200000|2022-06-06 21:00:00|1863.39|1857.19|1874.77|1868.57|1877.42|1871.22|1862.81|1856.61|8593
1654552800000|2022-06-06 22:00:00|1874.89|1868.69|1856.85|1850.65|1877.35|1871.15|1854.23|1848.03|9199
1654556400000|2022-06-06 23:00:00|1856.9|1850.7|1861.33|1855.13|1863.64|1857.44|1855.42|1849.22|8316
1654560000000|2022-06-07 00:00:00|1861.32|1855.12|1760.73|1754.53|1863.08|1856.88|1753.62|1747.42|12786
1654563600000|2022-06-07 01:00:00|1760.56|1754.36|1744.5|1738.3|1773.67|1767.47|1729.41|1723.21|12859
1654567200000|2022-06-07 02:00:00|1744.55|1738.35|1742.8|1736.6|1744.81|1738.61|1728.19|1721.99|12549
1654570800000|2022-06-07 03:00:00|1742.56|1736.36|1758.6|1752.4|1762.77|1756.57|1738.89|1732.69|11439
1654574400000|2022-06-07 04:00:00|1758.84|1752.64|1755.49|1749.29|1760.66|1754.46|1749.77|1743.57|9629
1654578000000|2022-06-07 05:00:00|1755.56|1749.36|1756.64|1750.44|1766.16|1759.96|1751.29|1745.09|9791
1654581600000|2022-06-07 06:00:00|1756.44|1750.24|1757.58|1751.38|1761.47|1755.27|1753.2|1747|8436
1654585200000|2022-06-07 07:00:00|1757.53|1751.33|1764.98|1758.78|1766.57|1760.37|1756.02|1749.82|9902
1654588800000|2022-06-07 08:00:00|1765.04|1758.84|1771.87|1765.67|1779.06|1772.86|1762.16|1755.96|9281
1654592400000|2022-06-07 09:00:00|1771.84|1765.64|1765.49|1759.29|1773.12|1766.92|1764.97|1758.77|8545
1654596000000|2022-06-07 10:00:00|1765.54|1759.34|1768.89|1762.69|1773.64|1767.44|1763.49|1757.29|8436
1654599600000|2022-06-07 11:00:00|1768.71|1762.51|1755.66|1749.46|1770.68|1764.48|1749.01|1742.81|10766
1654603200000|2022-06-07 12:00:00|1755.68|1749.48|1752.92|1746.72|1759.22|1753.02|1739.22|1733.02|10495
1654606800000|2022-06-07 13:00:00|1752.95|1746.75|1763.4|1757.2|1775.28|1769.08|1748.59|1742.39|11418
1654610400000|2022-06-07 14:00:00|1763.41|1757.21|1786.35|1780.15|1795.84|1789.64|1759.39|1753.19|12123
1654614000000|2022-06-07 15:00:00|1786.49|1780.29|1783.76|1777.56|1791.93|1785.73|1775.99|1769.79|11831
1654617600000|2022-06-07 16:00:00|1783.81|1777.61|1785.17|1779.77|1787.78|1782.38|1770.56|1765.16|10988
1654621200000|2022-06-07 17:00:00|1785.12|1779.72|1784.21|1778.81|1792.92|1787.52|1779.73|1774.33|10338
1654624800000|2022-06-07 18:00:00|1784.25|1778.85|1809.11|1803.71|1813.44|1808.04|1781.12|1775.72|11022
1654628400000|2022-06-07 19:00:00|1809.1|1803.7|1848.08|1842.68|1875.31|1869.91|1808.97|1803.57|12320
1654632000000|2022-06-07 20:00:00|1848.26|1842.86|1846.81|1841.41|1870.1|1864.7|1840.06|1834.66|12399
1654635600000|2022-06-07 21:00:00|1846.39|1840.99|1841.97|1836.57|1849.1|1843.7|1834.36|1828.96|10853
1654639200000|2022-06-07 22:00:00|1841.86|1836.46|1810.34|1804.94|1847.76|1842.36|1755.79|1750.39|12230
1654642800000|2022-06-07 23:00:00|1810.03|1804.63|1814.92|1809.52|1833.09|1827.69|1784.67|1779.27|13214
1654646400000|2022-06-08 00:00:00|1814.87|1809.47|1815.76|1810.36|1829.78|1824.38|1812.88|1807.48|11848
1654650000000|2022-06-08 01:00:00|1815.82|1810.42|1822.39|1816.99|1829.13|1823.73|1790.61|1785.21|12242
1654653600000|2022-06-08 02:00:00|1822.4|1817|1825.85|1820.45|1837.37|1831.97|1820.9|1815.5|10573
1654657200000|2022-06-08 03:00:00|1825.9|1820.5|1780.96|1775.56|1829.12|1823.72|1766.96|1761.56|12936
1654660800000|2022-06-08 04:00:00|1780.95|1775.55|1789.75|1784.35|1797.2|1791.8|1774.53|1769.13|11740
1654664400000|2022-06-08 05:00:00|1789.72|1784.32|1813.05|1807.65|1818.88|1813.48|1786.88|1781.48|10498
1654668000000|2022-06-08 06:00:00|1813.13|1807.73|1807.57|1802.17|1819.37|1813.97|1797.94|1792.54|10596
1654671600000|2022-06-08 07:00:00|1807.58|1802.18|1807.79|1802.39|1815.92|1810.52|1791.98|1786.58|11062
1654675200000|2022-06-08 08:00:00|1807.89|1802.49|1809.44|1804.04|1812.5|1807.1|1797.56|1792.16|11006
1654678800000|2022-06-08 09:00:00|1809.47|1804.07|1818.22|1812.82|1818.47|1813.07|1798.84|1793.44|10192
1654682400000|2022-06-08 10:00:00|1818.49|1813.09|1807.34|1801.94|1818.5|1813.1|1804.93|1799.53|10492
1654686000000|2022-06-08 11:00:00|1807.35|1801.95|1809.99|1804.59|1814.7|1809.3|1803.85|1798.45|9913
1654689600000|2022-06-08 12:00:00|1810.14|1804.74|1794.32|1788.92|1811.23|1805.83|1785.84|1780.44|11769
1654693200000|2022-06-08 13:00:00|1794.31|1788.91|1824.85|1819.45|1839.66|1834.26|1790.13|1784.73|12862
1654696800000|2022-06-08 14:00:00|1824.99|1819.59|1802.15|1796.75|1828.91|1823.51|1798.85|1793.45|13005
1654700400000|2022-06-08 15:00:00|1802.09|1796.69|1816.75|1811.35|1822.97|1817.57|1799.96|1794.56|11958
1654704000000|2022-06-08 16:00:00|1816.92|1811.52|1797.89|1792.49|1824.21|1818.81|1789.5|1784.1|12263
1654707600000|2022-06-08 17:00:00|1797.8|1792.4|1803.62|1798.22|1805.91|1800.51|1794.29|1788.89|11356
1654711200000|2022-06-08 18:00:00|1803.76|1798.36|1793.53|1788.13|1808.36|1802.96|1773.3|1767.9|12061
1654714800000|2022-06-08 19:00:00|1793.6|1788.2|1792.03|1786.63|1802.7|1797.3|1784.19|1778.79|12076
1654718400000|2022-06-08 20:00:00|1791.93|1786.53|1798.17|1792.77|1807.48|1802.08|1789.61|1784.21|9488
1654722000000|2022-06-08 21:00:00|1798.18|1792.78|1811.04|1805.64|1814.35|1808.95|1797.87|1792.47|7805
1654725600000|2022-06-08 22:00:00|1811.03|1805.63|1801.44|1796.04|1813.04|1807.64|1799.15|1793.75|9632
1654729200000|2022-06-08 23:00:00|1801.54|1796.14|1793.11|1787.71|1805.55|1800.15|1791.52|1786.12|10304
1654732800000|2022-06-09 00:00:00|1792.95|1787.55|1792.82|1787.42|1798.03|1792.63|1778.71|1773.31|11307
1654736400000|2022-06-09 01:00:00|1792.76|1787.36|1783.73|1778.33|1800.93|1795.53|1783.56|1778.16|9890
1654740000000|2022-06-09 02:00:00|1783.66|1778.26|1795.99|1790.59|1797.79|1792.39|1781.77|1776.37|8917
1654743600000|2022-06-09 03:00:00|1795.91|1790.51|1800.88|1795.48|1802.92|1797.52|1794.12|1788.72|8439
1654747200000|2022-06-09 04:00:00|1800.89|1795.49|1799.85|1794.45|1802.35|1796.95|1795.37|1789.97|7011
1654750800000|2022-06-09 05:00:00|1799.86|1794.46|1801.18|1795.78|1809.34|1803.94|1796.83|1791.43|9505
1654754400000|2022-06-09 06:00:00|1801.16|1795.76|1800.75|1795.35|1803.36|1797.96|1796.78|1791.38|8387
1654758000000|2022-06-09 07:00:00|1800.79|1795.39|1813.19|1807.79|1813.31|1807.91|1798.98|1793.58|8826
1654761600000|2022-06-09 08:00:00|1813.24|1807.84|1817.48|1812.08|1820.32|1814.92|1807.13|1801.73|9921
1654765200000|2022-06-09 09:00:00|1817.46|1812.06|1821.01|1815.61|1834.32|1828.92|1815.69|1810.29|10097
1654768800000|2022-06-09 10:00:00|1820.99|1815.59|1812.49|1807.09|1823.48|1818.08|1810.69|1805.29|10107
1654772400000|2022-06-09 11:00:00|1812.54|1807.14|1805.99|1800.59|1816.3|1810.9|1804.22|1798.82|10379
1654776000000|2022-06-09 12:00:00|1805.98|1800.58|1795.21|1789.81|1812.42|1807.02|1792.76|1787.36|11881
1654779600000|2022-06-09 13:00:00|1795.19|1789.79|1797.45|1792.05|1806.45|1801.05|1780.95|1775.55|12184
1654783200000|2022-06-09 14:00:00|1797.43|1792.03|1792.11|1786.71|1802.87|1797.47|1787.47|1782.07|12351
1654786800000|2022-06-09 15:00:00|1791.93|1786.53|1800.42|1795.02|1803.07|1797.67|1786.9|1781.5|11646
1654790400000|2022-06-09 16:00:00|1800.53|1795.13|1812.95|1807.55|1812.95|1807.55|1792.58|1787.18|11414
1654794000000|2022-06-09 17:00:00|1812.87|1807.47|1806.5|1801.1|1818.91|1813.51|1800.12|1794.72|11410
1654797600000|2022-06-09 18:00:00|1806.62|1801.22|1793.61|1788.21|1808.62|1803.22|1792.3|1786.9|11122
1654801200000|2022-06-09 19:00:00|1793.68|1788.28|1784.26|1778.86|1793.96|1788.56|1783.05|1777.65|10721
1654804800000|2022-06-09 20:00:00|1784.29|1778.89|1796.04|1790.64|1798.19|1792.79|1782.13|1776.73|10189
1654808400000|2022-06-09 21:00:00|1796.01|1790.61|1795.47|1790.07|1800.59|1795.19|1794.8|1789.4|8373
1654812000000|2022-06-09 22:00:00|1795.45|1790.05|1789.76|1784.36|1798.21|1792.81|1785.85|1780.45|9783
1654815600000|2022-06-09 23:00:00|1789.94|1784.54|1789.89|1784.49|1792.31|1786.91|1783.15|1777.75|10309
1654819200000|2022-06-10 00:00:00|1789.96|1784.56|1775.72|1770.32|1795.5|1790.1|1746.92|1741.52|12466
1654822800000|2022-06-10 01:00:00|1775.68|1770.28|1777.71|1772.31|1786.24|1780.84|1770.38|1764.98|11487
1654826400000|2022-06-10 02:00:00|1777.7|1772.3|1787.84|1782.44|1789.88|1784.48|1776.82|1771.42|10388
1654830000000|2022-06-10 03:00:00|1788.15|1782.75|1793.64|1788.24|1805.61|1800.21|1787.68|1782.28|10731
1654833600000|2022-06-10 04:00:00|1793.68|1788.28|1794.51|1789.11|1796.18|1790.78|1788.69|1783.29|9706
1654837200000|2022-06-10 05:00:00|1794.55|1789.15|1793.29|1787.89|1801.7|1796.3|1792.7|1787.3|8981
1654840800000|2022-06-10 06:00:00|1793.44|1788.04|1790.49|1785.09|1801.12|1795.72|1789.91|1784.51|9600
1654844400000|2022-06-10 07:00:00|1790.54|1785.14|1789.63|1784.23|1796.33|1790.93|1788.13|1782.73|9365
1654848000000|2022-06-10 08:00:00|1789.78|1784.38|1787.19|1781.79|1796.03|1790.63|1785.96|1780.56|9604
1654851600000|2022-06-10 09:00:00|1787.21|1781.81|1769.22|1763.82|1789.17|1783.77|1766.09|1760.69|11251
1654855200000|2022-06-10 10:00:00|1769.21|1763.81|1772.4|1767|1773.52|1768.12|1764.77|1759.37|10520
1654858800000|2022-06-10 11:00:00|1772.45|1767.05|1773.33|1767.93|1779.44|1774.04|1769.37|1763.97|9661
1654862400000|2022-06-10 12:00:00|1773.34|1767.94|1729.93|1724.53|1782.73|1777.33|1722.38|1716.98|12291
1654866000000|2022-06-10 13:00:00|1730.03|1724.63|1729.83|1724.43|1737.43|1732.03|1709.16|1703.76|13531
1654869600000|2022-06-10 14:00:00|1729.66|1724.26|1739.38|1733.98|1750.86|1745.46|1719.69|1714.29|13099
1654873200000|2022-06-10 15:00:00|1739.45|1734.05|1727.93|1722.53|1742.68|1737.28|1724.34|1718.94|12295
1654876800000|2022-06-10 16:00:00|1727.9|1722.5|1683.36|1677.96|1731.46|1726.06|1661.82|1656.42|13131
1654880400000|2022-06-10 17:00:00|1683.35|1677.95|1684.49|1679.09|1695.94|1690.54|1676.18|1670.78|12597
1654884000000|2022-06-10 18:00:00|1684.47|1679.07|1680.19|1674.79|1688.73|1683.33|1673.88|1668.48|11787
1654887600000|2022-06-10 19:00:00|1680.1|1674.7|1669.69|1664.29|1684.15|1678.75|1667.21|1661.81|11850
1654891200000|2022-06-10 20:00:00|1669.78|1664.38|1680.31|1674.91|1686.6|1681.2|1668.1|1662.7|9457
1654930800000|2022-06-11 07:00:00|1666.8|1661.4|1668.48|1663.08|1671.36|1665.96|1664.81|1659.41|6674
1654934400000|2022-06-11 08:00:00|1668.41|1663.01|1580.26|1574.86|1671.27|1665.87|1580.26|1574.86|9651
1654938000000|2022-06-11 09:00:00|1580|1574.6|1597.93|1592.53|1615.01|1609.61|1548.35|1542.95|12791
1654941600000|2022-06-11 10:00:00|1597.95|1592.55|1587.63|1582.23|1606.69|1601.29|1583.46|1578.06|11286
1654945200000|2022-06-11 11:00:00|1587.64|1582.24|1576.65|1571.25|1589.61|1584.21|1568.68|1563.28|12368
1654948800000|2022-06-11 12:00:00|1576.57|1571.17|1553.55|1548.15|1591.83|1586.43|1553.07|1547.67|12270
1654952400000|2022-06-11 13:00:00|1553.63|1548.23|1573.2|1567.8|1580.55|1575.15|1550.01|1544.61|12766
1654956000000|2022-06-11 14:00:00|1573.18|1567.78|1527.75|1522.35|1573.18|1567.78|1519.13|1513.73|12514
1654959600000|2022-06-11 15:00:00|1527.71|1522.31|1518.66|1513.26|1534.81|1529.41|1502.78|1497.38|13527
1654963200000|2022-06-11 16:00:00|1518.7|1513.3|1536.34|1530.94|1546.99|1541.59|1509.01|1503.61|12926
1654966800000|2022-06-11 17:00:00|1536.5|1531.1|1535.46|1530.06|1545.16|1539.76|1529.93|1524.53|11638
1654970400000|2022-06-11 18:00:00|1535.45|1530.05|1551.99|1546.59|1576.23|1570.83|1531.68|1526.28|11563
1654974000000|2022-06-11 19:00:00|1552.03|1546.63|1547.37|1541.97|1565.42|1560.02|1546.66|1541.26|10876
1654977600000|2022-06-11 20:00:00|1547.32|1541.92|1524.35|1518.95|1550.86|1545.46|1520.27|1514.87|10677
1654981200000|2022-06-11 21:00:00|1524.34|1518.94|1540.87|1535.47|1544.43|1539.03|1522.74|1517.34|9852
1654984800000|2022-06-11 22:00:00|1540.84|1535.44|1549.21|1543.81|1553.71|1548.31|1540.01|1534.61|10021
1654988400000|2022-06-11 23:00:00|1549.37|1543.97|1533.73|1528.33|1549.85|1544.45|1523.88|1518.48|10608
1654992000000|2022-06-12 00:00:00|1533.76|1528.36|1538.75|1533.35|1543.12|1537.72|1528.32|1522.92|9996
1654995600000|2022-06-12 01:00:00|1538.76|1533.36|1514.29|1508.89|1540.17|1534.77|1508.47|1503.07|11419
1654999200000|2022-06-12 02:00:00|1514.3|1508.9|1454.12|1448.72|1521.97|1516.57|1447.74|1442.34|12764
1655002800000|2022-06-12 03:00:00|1454.18|1448.78|1468.75|1463.35|1475.72|1470.32|1450.4|1445|12361
1655006400000|2022-06-12 04:00:00|1468.67|1463.27|1453.97|1448.57|1481.27|1475.87|1453.8|1448.4|11655
1655010000000|2022-06-12 05:00:00|1453.94|1448.54|1432.3|1426.9|1456.34|1450.94|1426.62|1421.22|12601
1655013600000|2022-06-12 06:00:00|1432.12|1426.72|1459.77|1454.37|1469.1|1463.7|1429.52|1424.12|11851
1655017200000|2022-06-12 07:00:00|1459.79|1454.39|1472.48|1467.08|1473.44|1468.04|1452|1446.6|10250
1655020800000|2022-06-12 08:00:00|1472.46|1467.06|1471.7|1466.3|1487.43|1482.03|1464.93|1459.53|11175
1655024400000|2022-06-12 09:00:00|1471.69|1466.29|1464.87|1459.47|1480.34|1474.94|1464.6|1459.2|10953
1655028000000|2022-06-12 10:00:00|1464.69|1459.29|1461.58|1456.18|1478.09|1472.69|1458.94|1453.54|11197
1655031600000|2022-06-12 11:00:00|1461.57|1456.17|1469.79|1464.39|1474.67|1469.27|1453.9|1448.5|11364
1655035200000|2022-06-12 12:00:00|1469.77|1464.37|1463.95|1458.55|1476.63|1471.23|1463.48|1458.08|10726
1655038800000|2022-06-12 13:00:00|1463.98|1458.58|1448.56|1443.16|1468.32|1462.92|1440.54|1435.14|11019
1655042400000|2022-06-12 14:00:00|1448.51|1443.11|1510.49|1505.09|1530.79|1525.39|1430.43|1425.03|13150
1655046000000|2022-06-12 15:00:00|1510.61|1505.21|1527.06|1521.66|1547.01|1541.61|1506.09|1500.69|13267
1655049600000|2022-06-12 16:00:00|1527.05|1521.65|1507.61|1502.21|1533.31|1527.91|1498.3|1492.9|11952
1655053200000|2022-06-12 17:00:00|1507.62|1502.22|1522.29|1516.89|1528.05|1522.65|1507.19|1501.79|10993
1655056800000|2022-06-12 18:00:00|1522.28|1516.88|1513.63|1508.23|1523.94|1518.54|1511.6|1506.2|10473
1655060400000|2022-06-12 19:00:00|1513.69|1508.29|1481.51|1474.61|1517.97|1512.57|1479.82|1474.36|11665
1655064000000|2022-06-12 20:00:00|1481.54|1474.64|1479.04|1472.14|1489.96|1483.06|1478.69|1471.79|10476
1655067600000|2022-06-12 21:00:00|1479.08|1472.18|1475.41|1470.01|1487.7|1482.3|1473.68|1467.51|10431
1655071200000|2022-06-12 22:00:00|1475.4|1470|1457.38|1451.98|1476.98|1471.58|1455.15|1449.75|12670
1655074800000|2022-06-12 23:00:00|1457.34|1451.94|1436.04|1430.64|1468.16|1462.76|1434.08|1428.68|12782
1655078400000|2022-06-13 00:00:00|1435.91|1430.51|1387.48|1382.08|1455.43|1450.03|1387.11|1381.71|13534
1655082000000|2022-06-13 01:00:00|1387.66|1382.26|1364.8|1359.4|1400.14|1394.74|1344.58|1339.18|13861
1655085600000|2022-06-13 02:00:00|1364.93|1359.53|1340.28|1334.88|1367.8|1362.4|1339.5|1334.1|13680
1655089200000|2022-06-13 03:00:00|1340.39|1334.99|1352.15|1346.75|1371.93|1366.53|1306.09|1300.69|13711
1655092800000|2022-06-13 04:00:00|1352.29|1346.89|1350.43|1345.03|1387.93|1382.53|1345.03|1339.63|13585
1655096400000|2022-06-13 05:00:00|1350.55|1345.15|1324.21|1318.81|1369.12|1363.72|1320.39|1314.99|13205
1655100000000|2022-06-13 06:00:00|1324.01|1318.61|1325.2|1319.8|1348.93|1343.53|1299.67|1294.27|13336
1655103600000|2022-06-13 07:00:00|1325.29|1319.89|1283.89|1278.49|1340.06|1334.66|1265.02|1259.62|12515
1655107200000|2022-06-13 08:00:00|1284.27|1278.87|1206.66|1201.26|1289.57|1284.17|1205.55|1200.15|13966
1655110800000|2022-06-13 09:00:00|1206.72|1201.32|1237.99|1232.59|1265.7|1260.3|1179.67|1174.27|14001
1655114400000|2022-06-13 10:00:00|1237.95|1232.55|1221.96|1216.56|1258.72|1253.32|1216.57|1211.17|13829
1655118000000|2022-06-13 11:00:00|1221.79|1216.39|1208.84|1203.44|1231.14|1225.74|1179.15|1173.75|13840
1655121600000|2022-06-13 12:00:00|1209.34|1203.94|1218.32|1212.92|1257.68|1252.28|1208.77|1203.37|13704
1655125200000|2022-06-13 13:00:00|1218.27|1212.87|1238.07|1232.67|1249.92|1244.52|1203.27|1197.87|12967
1655128800000|2022-06-13 14:00:00|1238.01|1232.61|1193|1187.6|1244.72|1239.32|1167.19|1161.79|13910
1655132400000|2022-06-13 15:00:00|1193.3|1187.9|1231.15|1225.75|1245.48|1240.08|1186.88|1181.48|13952
1655136000000|2022-06-13 16:00:00|1231.29|1225.89|1241.13|1235.73|1278.91|1273.51|1220.1|1214.7|13795
1655139600000|2022-06-13 17:00:00|1241.09|1235.69|1240.82|1235.42|1243.62|1238.22|1210.53|1205.13|13279
1655143200000|2022-06-13 18:00:00|1240.92|1235.52|1232.66|1227.26|1261.03|1255.63|1232.22|1226.82|13318
1655146800000|2022-06-13 19:00:00|1232.69|1227.29|1228.02|1222.62|1238.33|1232.93|1219.12|1213.72|13349
1655150400000|2022-06-13 20:00:00|1228.07|1222.67|1242.77|1237.37|1283.33|1277.93|1228.07|1222.67|13259
1655154000000|2022-06-13 21:00:00|1242.79|1237.39|1230.6|1225.2|1248.9|1243.5|1223.51|1218.11|11809
1655157600000|2022-06-13 22:00:00|1230.57|1225.17|1194.44|1189.04|1237.52|1232.12|1192.89|1187.49|12943
1655161200000|2022-06-13 23:00:00|1194.39|1188.99|1210.89|1205.49|1213.01|1207.61|1169.71|1164.31|13751
1655164800000|2022-06-14 00:00:00|1210.95|1205.55|1173.79|1168.39|1225.82|1220.42|1173.58|1168.18|13558
1655168400000|2022-06-14 01:00:00|1173.64|1168.24|1103.61|1098.21|1188.45|1183.05|1103.49|1098.09|13851
1655172000000|2022-06-14 02:00:00|1103.65|1098.25|1117.69|1112.29|1134.09|1128.69|1077.63|1072.23|13822
1655175600000|2022-06-14 03:00:00|1118.46|1113.06|1175.27|1169.87|1178.29|1172.89|1106.45|1101.05|13688
1655179200000|2022-06-14 04:00:00|1175.23|1169.83|1157.66|1152.26|1196.19|1190.79|1137.39|1131.99|13593
1655182800000|2022-06-14 05:00:00|1157.92|1152.52|1229.08|1223.68|1249.3|1243.9|1152.5|1147.1|13684
1655186400000|2022-06-14 06:00:00|1229.09|1223.69|1234.86|1229.46|1238.35|1232.95|1208.66|1203.26|13371
1655190000000|2022-06-14 07:00:00|1234.79|1229.39|1241.61|1236.21|1254.54|1249.14|1212.35|1206.95|13536
1655193600000|2022-06-14 08:00:00|1241.68|1236.28|1220.14|1214.74|1244.56|1239.16|1216.36|1210.96|12974
1655197200000|2022-06-14 09:00:00|1220.12|1214.72|1191.48|1186.08|1231.35|1225.95|1191.11|1185.71|13193
1655200800000|2022-06-14 10:00:00|1191.61|1186.21|1186.9|1181.5|1206.99|1201.59|1177.85|1172.45|13122
1655204400000|2022-06-14 11:00:00|1186.94|1181.54|1176.63|1171.23|1192.11|1186.71|1156.13|1150.73|13421
1655208000000|2022-06-14 12:00:00|1176.8|1171.4|1198.88|1193.48|1218.86|1213.46|1159.45|1154.05|13447
1655211600000|2022-06-14 13:00:00|1198.9|1193.5|1220.1|1214.7|1230.45|1225.05|1189.98|1184.58|13705
1655215200000|2022-06-14 14:00:00|1219.83|1214.43|1224.07|1218.67|1229.06|1223.66|1191.35|1185.95|13624
1655218800000|2022-06-14 15:00:00|1224.02|1218.62|1252.92|1247.52|1260.29|1254.89|1214.43|1209.03|13561
1655222400000|2022-06-14 16:00:00|1252.87|1247.47|1228.45|1223.05|1268.21|1262.81|1223.14|1217.74|13296
1655226000000|2022-06-14 17:00:00|1228.1|1222.7|1214.79|1209.39|1245.62|1240.22|1214.61|1209.21|13141
1655229600000|2022-06-14 18:00:00|1214.55|1209.15|1210.96|1205.56|1233.35|1227.95|1207.18|1201.78|12939
1655233200000|2022-06-14 19:00:00|1211.03|1205.63|1207.48|1202.08|1213.49|1208.09|1196.22|1190.82|12697
1655236800000|2022-06-14 20:00:00|1207.45|1202.05|1190.52|1185.12|1211.82|1206.42|1180.03|1174.63|12561
1655240400000|2022-06-14 21:00:00|1190.51|1185.11|1170.55|1165.15|1195.18|1189.78|1160.73|1155.33|12086
1655244000000|2022-06-14 22:00:00|1170.53|1165.13|1178.03|1172.63|1183.21|1177.81|1168.08|1162.68|12673
1655247600000|2022-06-14 23:00:00|1178.07|1172.67|1209.98|1204.58|1221.86|1216.46|1176.58|1171.18|13277
1655251200000|2022-06-15 00:00:00|1210.02|1204.62|1194.09|1188.69|1219.27|1213.87|1190.37|1184.97|13100
1655254800000|2022-06-15 01:00:00|1194.14|1188.74|1221.91|1216.51|1232.29|1226.89|1192.21|1186.81|12867
1655258400000|2022-06-15 02:00:00|1221.98|1216.58|1206.15|1200.75|1223.06|1217.66|1196.37|1190.97|12228
1655262000000|2022-06-15 03:00:00|1206.16|1200.76|1173.77|1168.37|1211.04|1205.64|1169.92|1164.52|12752
1655265600000|2022-06-15 04:00:00|1173.73|1168.33|1138.14|1132.74|1175.74|1170.34|1122.86|1117.46|13633
1655269200000|2022-06-15 05:00:00|1138.5|1133.1|1124.34|1118.94|1145.45|1140.05|1095.29|1089.89|13505
1655272800000|2022-06-15 06:00:00|1124.5|1119.1|1137.6|1132.2|1142.51|1137.11|1106.97|1101.57|13291
1655276400000|2022-06-15 07:00:00|1137.63|1132.23|1094.61|1089.21|1139.11|1133.71|1084.57|1079.17|13224
1655280000000|2022-06-15 08:00:00|1094.81|1089.41|1030.43|1025.03|1094.81|1089.41|1024.64|1019.24|13789
1655283600000|2022-06-15 09:00:00|1030.48|1025.08|1032.5|1027.1|1044.67|1039.27|1015.8|1010.4|13635
1655287200000|2022-06-15 10:00:00|1032.59|1027.19|1065.72|1060.32|1079.2|1073.8|1027.18|1021.78|13545
1655290800000|2022-06-15 11:00:00|1065.82|1060.42|1120.89|1115.49|1132.81|1127.41|1052.09|1046.69|13548
1655294400000|2022-06-15 12:00:00|1120.85|1115.45|1113.29|1107.89|1146.65|1141.25|1106.63|1101.23|13446
1655298000000|2022-06-15 13:00:00|1113.33|1107.93|1140.67|1135.27|1160.09|1154.69|1109.22|1103.82|13362
1655301600000|2022-06-15 14:00:00|1140.39|1134.99|1107.63|1102.23|1155.41|1150.01|1096.59|1091.19|13427
1655305200000|2022-06-15 15:00:00|1107.43|1102.03|1121.45|1116.05|1124.97|1119.57|1097.56|1092.16|13273
1655308800000|2022-06-15 16:00:00|1121.37|1115.97|1079.86|1074.46|1129.7|1124.3|1073.86|1068.46|13337
1655312400000|2022-06-15 17:00:00|1079.83|1074.43|1113.59|1108.19|1134.76|1129.36|1060.05|1054.65|13585
1655316000000|2022-06-15 18:00:00|1113.75|1108.35|1173.87|1168.47|1222.7|1215.72|1046.77|1041.37|12257
1655319600000|2022-06-15 19:00:00|1173.96|1168.56|1171.16|1165.76|1219.13|1213.73|1166.73|1161.33|13250
1655323200000|2022-06-15 20:00:00|1171.59|1166.19|1181.16|1175.76|1192.28|1186.88|1155.66|1150.26|13225
1655326800000|2022-06-15 21:00:00|1181.29|1175.89|1228.04|1222.64|1249.62|1244.22|1178.87|1173.47|11796
1655330400000|2022-06-15 22:00:00|1228.05|1222.65|1219.53|1214.13|1247.2|1241.8|1215.87|1210.47|13140
1655334000000|2022-06-15 23:00:00|1219.06|1213.66|1239.36|1233.96|1241.26|1235.86|1216.12|1210.72|12761
1655337600000|2022-06-16 00:00:00|1239.34|1233.94|1236.85|1231.45|1259.15|1253.75|1224.59|1219.19|13071
1655341200000|2022-06-16 01:00:00|1236.83|1231.43|1216.74|1211.34|1257.01|1251.61|1216.36|1210.96|12822
1655344800000|2022-06-16 02:00:00|1216.48|1211.08|1219.95|1214.55|1228.27|1222.87|1213.73|1208.33|11678
1655348400000|2022-06-16 03:00:00|1219.97|1214.57|1211.35|1205.95|1224.42|1219.02|1204.25|1198.85|12451
1655352000000|2022-06-16 04:00:00|1211.22|1205.82|1193.45|1188.05|1219.87|1214.47|1188.75|1183.35|12465
1655355600000|2022-06-16 05:00:00|1193.51|1188.11|1184.09|1178.69|1206.54|1201.14|1182.95|1177.55|12696
1655359200000|2022-06-16 06:00:00|1184.07|1178.67|1177.13|1171.73|1189.98|1184.58|1172.32|1166.92|12605
1655362800000|2022-06-16 07:00:00|1177.14|1171.74|1166.61|1161.21|1185.95|1180.55|1157.25|1151.85|13040
1655366400000|2022-06-16 08:00:00|1166.74|1161.34|1175.06|1169.66|1182.04|1176.64|1155.76|1150.36|12888
1655370000000|2022-06-16 09:00:00|1175.02|1169.62|1129.8|1124.4|1176.84|1171.44|1118.13|1112.73|13323
1655373600000|2022-06-16 10:00:00|1129.74|1124.34|1123.56|1118.16|1134.03|1128.63|1095.67|1090.27|13055
1655377200000|2022-06-16 11:00:00|1123.4|1118|1112.5|1107.1|1127.34|1121.94|1100.48|1095.08|13019
1655380800000|2022-06-16 12:00:00|1112.43|1107.03|1118.38|1112.98|1150.78|1145.38|1105.42|1100.02|13538
1655384400000|2022-06-16 13:00:00|1118.44|1113.04|1099.07|1093.67|1132.43|1127.03|1087.69|1082.29|13485
1655388000000|2022-06-16 14:00:00|1099.12|1093.72|1100.15|1094.75|1118.37|1112.97|1083.35|1077.95|13620
1655391600000|2022-06-16 15:00:00|1100.13|1094.73|1114.98|1109.58|1128.89|1123.49|1099.78|1094.38|13401
1655395200000|2022-06-16 16:00:00|1115.03|1109.63|1126.89|1121.49|1134.46|1129.06|1097.12|1091.72|13344
1655398800000|2022-06-16 17:00:00|1126.96|1121.56|1108.57|1103.17|1131.14|1125.74|1107.33|1101.93|13219
1655402400000|2022-06-16 18:00:00|1108.43|1103.03|1108.62|1103.22|1113.2|1107.8|1098.56|1093.16|12901
1655406000000|2022-06-16 19:00:00|1108.54|1103.14|1097.01|1091.61|1118.65|1113.25|1093.48|1088.08|13116
1655409600000|2022-06-16 20:00:00|1096.96|1091.56|1101.02|1095.62|1115.57|1110.17|1087.61|1082.21|12624
1655413200000|2022-06-16 21:00:00|1100.98|1095.58|1103.63|1098.23|1120.24|1114.84|1099.04|1093.64|11042
1655416800000|2022-06-16 22:00:00|1103.9|1098.5|1099.82|1094.42|1105.65|1100.25|1099.8|1094.4|723
1655420400000|2022-06-16 23:00:00|1067.9|1062.5|1069.7|1064.3|1076.01|1070.61|1053.65|1048.25|13144
1655424000000|2022-06-17 00:00:00|1069.82|1064.42|1067.24|1061.84|1088.29|1082.89|1052.59|1047.19|13083
1655427600000|2022-06-17 01:00:00|1067.26|1061.86|1109.02|1103.62|1116.42|1111.02|1066.18|1060.78|13147
1655431200000|2022-06-17 02:00:00|1109.01|1103.61|1088.95|1083.55|1117.94|1112.54|1086.2|1080.8|13006
1655434800000|2022-06-17 03:00:00|1088.93|1083.53|1072.55|1067.15|1096.4|1091|1070.64|1065.24|12696
1655438400000|2022-06-17 04:00:00|1072.5|1067.1|1087.62|1082.22|1093.53|1088.13|1069.24|1063.84|12434
1655442000000|2022-06-17 05:00:00|1087.61|1082.21|1101.43|1096.03|1111.75|1106.35|1085.62|1080.22|12429
1655445600000|2022-06-17 06:00:00|1101.32|1095.92|1106.34|1100.94|1110.44|1105.04|1088.9|1083.5|12642
1655449200000|2022-06-17 07:00:00|1106.31|1100.91|1099.91|1094.51|1119.19|1113.79|1097.56|1092.16|13105
1655452800000|2022-06-17 08:00:00|1099.9|1094.5|1096.85|1091.45|1114.19|1108.79|1094.83|1089.43|12636
1655456400000|2022-06-17 09:00:00|1096.82|1091.42|1094.21|1088.81|1103.99|1098.59|1087.61|1082.21|12383
1655460000000|2022-06-17 10:00:00|1094.12|1088.72|1105.79|1100.39|1106.53|1101.13|1089.77|1084.37|12399
1655463600000|2022-06-17 11:00:00|1105.9|1100.5|1093.95|1088.55|1111.99|1106.59|1092.82|1087.42|12192
1655467200000|2022-06-17 12:00:00|1093.96|1088.56|1076.25|1070.85|1100.1|1094.7|1072.78|1067.38|12257
1655470800000|2022-06-17 13:00:00|1076.37|1070.97|1096.31|1090.91|1102.98|1097.58|1072.42|1067.02|12992
1655474400000|2022-06-17 14:00:00|1096.37|1090.97|1077.57|1072.17|1097.19|1091.79|1065.86|1060.46|13199
1655478000000|2022-06-17 15:00:00|1077.46|1072.06|1086.63|1081.23|1089.77|1084.37|1073.57|1068.17|12777
1655481600000|2022-06-17 16:00:00|1086.55|1081.15|1078.3|1072.9|1095.09|1089.69|1073.3|1067.9|12708
1655485200000|2022-06-17 17:00:00|1078.27|1072.87|1081.35|1075.95|1087.51|1082.11|1074.37|1068.97|12161
1655488800000|2022-06-17 18:00:00|1081.63|1076.23|1081.74|1076.34|1088.22|1082.82|1078.48|1073.08|12007
1655492400000|2022-06-17 19:00:00|1081.58|1076.18|1081.77|1076.37|1084.91|1079.51|1075.25|1069.85|11536
1655496000000|2022-06-17 20:00:00|1081.74|1076.34|1097.18|1091.78|1101.31|1095.91|1081.66|1076.26|9963
1655535600000|2022-06-18 07:00:00|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1096.54|1091.14|1
1655539200000|2022-06-18 08:00:00|1001.26|995.86|1096.54|1091.14|1096.54|1091.14|1001.26|995.86|8
1655542800000|2022-06-18 09:00:00|991.86|986.46|997.14|991.74|1001.37|995.97|986.18|980.78|10318
1655546400000|2022-06-18 10:00:00|996.95|991.55|1008|1002.6|1017.73|1012.33|995.4|990|11921
1655550000000|2022-06-18 11:00:00|1008.06|1002.66|1014.37|1008.97|1016.64|1011.24|1000.97|995.57|6630
1655553600000|2022-06-18 12:00:00|1006.01|1000.61|1000.91|995.51|1009.55|1004.15|998.06|992.66|10430
1655557200000|2022-06-18 13:00:00|1000.89|995.49|1000.98|995.58|1005.42|1000.02|994.34|988.94|10566
1655560800000|2022-06-18 14:00:00|1000.99|995.59|993.92|988.52|1005.01|999.61|993.92|988.52|9844
1655564400000|2022-06-18 15:00:00|993.96|988.56|990.48|985.08|997.73|992.33|989.21|983.81|10196
1655568000000|2022-06-18 16:00:00|990.51|985.11|983.42|978.02|1000.66|995.26|979.43|974.03|10974
1655571600000|2022-06-18 17:00:00|983.58|978.18|963.75|958.35|988.67|983.27|958.87|953.47|11512
1655575200000|2022-06-18 18:00:00|963.77|958.37|939.37|933.97|964.88|959.48|936.05|930.65|12895
1655578800000|2022-06-18 19:00:00|939.42|934.02|916.01|910.61|944.95|939.55|914.64|909.24|12753
1655582400000|2022-06-18 20:00:00|916.02|910.62|905.64|900.24|927.54|922.14|883.01|877.61|13633
1655586000000|2022-06-18 21:00:00|905.69|900.29|944.43|939.03|971.22|965.82|902.58|897.18|12986
1655589600000|2022-06-18 22:00:00|944.46|939.06|992.73|987.33|1013.42|1008.02|939.6|934.2|13399
1655593200000|2022-06-18 23:00:00|992.66|987.26|996.72|991.32|1005.8|1000.4|980.78|975.38|12570
1655596800000|2022-06-19 00:00:00|996.71|991.31|992.23|986.83|1010.75|1005.35|989.3|983.9|12471
1655600400000|2022-06-19 01:00:00|992.34|986.94|963.49|958.09|997.66|992.26|959.82|954.42|11900
1655604000000|2022-06-19 02:00:00|963.5|958.1|952.31|946.91|968.74|963.34|942.09|936.69|12060
1655607600000|2022-06-19 03:00:00|952.27|946.87|954.31|948.91|979.24|973.84|950.14|944.74|11737
1655611200000|2022-06-19 04:00:00|954.35|948.95|969.13|963.73|974.18|968.78|950.07|944.67|11301
1655614800000|2022-06-19 05:00:00|969.12|963.72|947.58|942.18|971.67|966.27|937.86|932.46|12242
1655618400000|2022-06-19 06:00:00|947.66|942.26|955.94|950.54|965.78|960.38|940.23|934.83|11155
1655622000000|2022-06-19 07:00:00|956|950.6|956.85|951.45|973.22|967.82|954.31|948.91|10579
1655625600000|2022-06-19 08:00:00|956.86|951.46|969.5|964.1|972.51|967.11|954.38|948.98|9996
1655629200000|2022-06-19 09:00:00|969.44|964.04|993.7|988.3|1011.07|1005.67|966.26|960.86|11904
1655632800000|2022-06-19 10:00:00|993.68|988.28|1064.89|1059.49|1076.57|1071.17|989.24|983.84|13169
1655636400000|2022-06-19 11:00:00|1064.83|1059.43|1056.07|1050.67|1067.58|1062.18|1049.33|1043.93|12164
1655640000000|2022-06-19 12:00:00|1056.06|1050.66|1034.19|1028.79|1069.78|1064.38|1028.71|1023.31|12519
1655643600000|2022-06-19 13:00:00|1034.35|1028.95|1022.86|1017.46|1047.21|1041.81|1021.07|1015.67|11591
1655647200000|2022-06-19 14:00:00|1022.85|1017.45|1038.91|1033.51|1040.63|1035.23|1020.96|1015.56|11550
1655650800000|2022-06-19 15:00:00|1038.92|1033.52|1073.4|1068|1077.61|1072.21|1029.11|1023.71|12345
1655654400000|2022-06-19 16:00:00|1073.39|1067.99|1054.84|1049.44|1075.92|1070.52|1048.05|1042.65|12191
1655658000000|2022-06-19 17:00:00|1054.72|1049.32|1049.16|1043.76|1058.17|1052.77|1044.78|1039.38|10682
1655661600000|2022-06-19 18:00:00|1049.15|1043.75|1112.21|1106.81|1113.55|1108.15|1047.44|1042.04|11156
1655665200000|2022-06-19 19:00:00|1111.95|1106.55|1102.24|1095.34|1129.5|1124.1|1091.74|1086.34|13083
1655668800000|2022-06-19 20:00:00|1102.27|1095.37|1143.88|1136.98|1160.33|1153.43|1100.44|1093.54|13058
1655672400000|2022-06-19 21:00:00|1144.01|1137.11|1133.04|1127.64|1144.85|1139.28|1127.08|1121.68|11733
1655676000000|2022-06-19 22:00:00|1132.75|1127.35|1143.03|1137.63|1151.75|1146.35|1127.42|1122.02|12976
1655679600000|2022-06-19 23:00:00|1142.92|1137.52|1129.78|1124.38|1144.34|1138.94|1120.16|1114.76|11781
1655683200000|2022-06-20 00:00:00|1129.81|1124.41|1089.06|1083.66|1133.76|1128.36|1083.91|1078.51|13084
1655686800000|2022-06-20 01:00:00|1089.03|1083.63|1076.7|1071.3|1095.51|1090.11|1067.7|1062.3|12990
1655690400000|2022-06-20 02:00:00|1076.65|1071.25|1076.28|1070.88|1094.39|1088.99|1054.38|1048.98|12913
1655694000000|2022-06-20 03:00:00|1076.44|1071.04|1081.18|1075.78|1092.6|1087.2|1068.66|1063.26|12603
1655697600000|2022-06-20 04:00:00|1081.13|1075.73|1070.11|1064.71|1093.01|1087.61|1068.65|1063.25|11986
1655701200000|2022-06-20 05:00:00|1070.13|1064.73|1082.62|1077.22|1084.09|1078.69|1061.68|1056.28|12482
1655704800000|2022-06-20 06:00:00|1082.48|1077.08|1086.34|1080.94|1092.87|1087.47|1071.4|1066|12200
1655708400000|2022-06-20 07:00:00|1086.33|1080.93|1080.99|1075.59|1088.43|1083.03|1068.02|1062.62|12426
1655712000000|2022-06-20 08:00:00|1081.09|1075.69|1127.89|1122.49|1131.59|1126.19|1078.22|1072.82|13288
1655715600000|2022-06-20 09:00:00|1127.8|1122.4|1125.27|1119.87|1138.65|1133.25|1119.81|1114.41|13199
1655719200000|2022-06-20 10:00:00|1125.36|1119.96|1162.14|1156.74|1170.67|1165.27|1119.01|1113.61|13056
1655722800000|2022-06-20 11:00:00|1162.3|1156.9|1154.15|1148.75|1167.29|1161.89|1146.93|1141.53|12705
1655726400000|2022-06-20 12:00:00|1154.13|1148.73|1132.37|1126.97|1155.35|1149.95|1122.71|1117.31|12879
1655730000000|2022-06-20 13:00:00|1132.46|1127.06|1118.44|1113.04|1141.1|1135.7|1108.87|1103.47|12841
1655733600000|2022-06-20 14:00:00|1118.47|1113.07|1142.19|1136.79|1146.75|1141.35|1117.15|1111.75|12870
1655737200000|2022-06-20 15:00:00|1142.21|1136.81|1136.01|1130.61|1154.01|1148.61|1122.43|1117.03|12938
1655740800000|2022-06-20 16:00:00|1135.9|1130.5|1110.18|1104.78|1137.86|1132.46|1104.27|1098.87|12876
1655744400000|2022-06-20 17:00:00|1110.08|1104.68|1098.11|1092.71|1120.69|1115.29|1096.19|1090.79|12698
1655748000000|2022-06-20 18:00:00|1098.04|1092.64|1103.56|1098.16|1104.9|1099.5|1084.61|1079.21|12925
1655751600000|2022-06-20 19:00:00|1103.49|1098.09|1107.72|1102.32|1112.01|1106.61|1089.84|1084.44|12294
1655755200000|2022-06-20 20:00:00|1107.61|1102.21|1122.43|1117.03|1128.73|1123.33|1102.26|1096.86|12598
1655758800000|2022-06-20 21:00:00|1122.48|1117.08|1104.49|1099.09|1127.35|1121.95|1100.32|1094.92|10283
1655762400000|2022-06-20 22:00:00|1104.51|1099.11|1108.78|1103.38|1111.67|1106.27|1092.33|1086.93|12126
1655766000000|2022-06-20 23:00:00|1108.86|1103.46|1129.78|1124.38|1138.85|1133.45|1103.31|1097.91|12462
1655769600000|2022-06-21 00:00:00|1129.73|1124.33|1131.08|1125.68|1134.59|1129.19|1110.78|1105.38|12812
1655773200000|2022-06-21 01:00:00|1131.06|1125.66|1133.1|1127.7|1144.76|1139.36|1121.83|1116.43|12337
1655776800000|2022-06-21 02:00:00|1133.12|1127.72|1121.25|1115.85|1135.58|1130.18|1115.36|1109.96|12266
1655780400000|2022-06-21 03:00:00|1121.24|1115.84|1132.21|1126.81|1134.36|1128.96|1115.33|1109.93|12222
1655784000000|2022-06-21 04:00:00|1132.28|1126.88|1132.68|1127.28|1138.87|1133.47|1119.72|1114.32|11519
1655787600000|2022-06-21 05:00:00|1132.71|1127.31|1152.18|1146.78|1159.88|1154.48|1132.57|1127.17|12624
1655791200000|2022-06-21 06:00:00|1152.17|1146.77|1162.35|1156.95|1165.72|1160.32|1152.17|1146.77|8704
1655794800000|2022-06-21 07:00:00|1161.63|1156.23|1150.19|1144.79|1164.6|1159.2|1143.39|1137.99|9824
1655798400000|2022-06-21 08:00:00|1150.13|1144.73|1168.47|1163.07|1177.37|1171.97|1141.69|1136.29|12776
1655802000000|2022-06-21 09:00:00|1168.43|1163.03|1159.26|1153.86|1173.64|1168.24|1157.79|1152.39|12013
1655805600000|2022-06-21 10:00:00|1159.16|1153.76|1163.08|1157.68|1165.09|1159.69|1151.96|1146.56|11132
1655809200000|2022-06-21 11:00:00|1163.14|1157.74|1142.75|1137.35|1167.58|1162.18|1138.83|1133.43|12267
1655812800000|2022-06-21 12:00:00|1142.73|1137.33|1149.63|1144.23|1154.12|1148.72|1137.06|1131.66|12266
1655816400000|2022-06-21 13:00:00|1149.61|1144.21|1186.84|1181.44|1189.91|1184.51|1143.45|1138.05|12769
1655820000000|2022-06-21 14:00:00|1186.69|1181.29|1184.79|1179.39|1195.5|1190.1|1176.62|1171.22|12887
1655823600000|2022-06-21 15:00:00|1184.67|1179.27|1169.93|1164.53|1185.36|1179.96|1167.83|1162.43|12477
1655827200000|2022-06-21 16:00:00|1169.95|1164.55|1169.21|1163.81|1176.47|1171.07|1164.74|1159.34|11876
1655830800000|2022-06-21 17:00:00|1169.18|1163.78|1152.96|1147.56|1173.98|1168.58|1149.91|1144.51|11777
1655834400000|2022-06-21 18:00:00|1153.02|1147.62|1145.08|1139.68|1153.61|1148.21|1144.01|1138.61|12127
1655838000000|2022-06-21 19:00:00|1145.07|1139.67|1125.98|1120.58|1156.28|1150.88|1123.9|1118.5|12144
1655841600000|2022-06-21 20:00:00|1125.87|1120.47|1124.28|1118.88|1130.16|1124.76|1114.68|1109.28|11730
1655845200000|2022-06-21 21:00:00|1124.27|1118.87|1131.69|1126.29|1136.64|1131.24|1123.8|1118.4|9254
1655848800000|2022-06-21 22:00:00|1131.68|1126.28|1139.63|1134.23|1142.28|1136.88|1124.32|1118.92|11705
1655852400000|2022-06-21 23:00:00|1139.69|1134.29|1127.43|1122.03|1142.35|1136.95|1120.33|1114.93|11887
1655856000000|2022-06-22 00:00:00|1127.4|1122|1119.7|1114.3|1128.75|1123.35|1106.78|1101.38|12540
1655859600000|2022-06-22 01:00:00|1119.69|1114.29|1103.38|1097.98|1127.54|1122.14|1103.28|1097.88|11300
1655863200000|2022-06-22 02:00:00|1103.3|1097.9|1104.18|1098.78|1109.38|1103.98|1096.1|1090.7|11608
1655866800000|2022-06-22 03:00:00|1104.26|1098.86|1090.71|1085.31|1108.29|1102.89|1088.12|1082.72|11289
1655870400000|2022-06-22 04:00:00|1090.74|1085.34|1100.95|1095.55|1103.2|1097.8|1087.22|1081.82|11386
1655874000000|2022-06-22 05:00:00|1100.93|1095.53|1094.71|1089.31|1108.31|1102.91|1094.45|1089.05|10375
1655877600000|2022-06-22 06:00:00|1094.7|1089.3|1080.2|1074.8|1100.03|1094.63|1072.97|1067.57|11587
1655881200000|2022-06-22 07:00:00|1080.3|1074.9|1076.79|1071.39|1086.12|1080.72|1068.61|1063.21|11900
1655884800000|2022-06-22 08:00:00|1076.77|1071.37|1082.75|1077.35|1083.73|1078.33|1071.07|1065.67|11704
1655888400000|2022-06-22 09:00:00|1082.77|1077.37|1093.03|1087.63|1098.85|1093.45|1080.56|1075.16|11700
1655892000000|2022-06-22 10:00:00|1092.88|1087.48|1091.4|1086|1097.04|1091.64|1087.3|1081.9|11038
1655895600000|2022-06-22 11:00:00|1091.27|1085.87|1098.81|1093.41|1107.13|1101.73|1089.66|1084.26|11601
1655899200000|2022-06-22 12:00:00|1098.83|1093.43|1084.78|1079.38|1098.92|1093.52|1072.42|1067.02|11429
1655902800000|2022-06-22 13:00:00|1084.69|1079.29|1113.95|1108.55|1116.11|1110.71|1077.34|1071.94|12972
1655906400000|2022-06-22 14:00:00|1113.88|1108.48|1111.9|1106.5|1125.89|1120.49|1109.35|1103.95|12843
1655910000000|2022-06-22 15:00:00|1111.92|1106.52|1076.4|1071|1112.31|1106.91|1076.11|1070.71|12401
1655913600000|2022-06-22 16:00:00|1076.36|1070.96|1080.47|1075.07|1080.86|1075.46|1055.66|1050.26|13150
1655917200000|2022-06-22 17:00:00|1080.61|1075.21|1083.92|1078.52|1089.3|1083.9|1074.03|1068.63|12208
1655920800000|2022-06-22 18:00:00|1083.86|1078.46|1083.13|1077.73|1090.39|1084.99|1080.6|1075.2|11647
1655924400000|2022-06-22 19:00:00|1083.16|1077.76|1072.34|1066.94|1085.62|1080.22|1062.94|1057.54|12213
1655928000000|2022-06-22 20:00:00|1072.25|1066.85|1050.54|1045.14|1075.84|1070.44|1045.4|1040|12091
1655931600000|2022-06-22 21:00:00|1050.59|1045.19|1060.52|1055.12|1063.8|1058.4|1047.69|1042.29|11195
1655935200000|2022-06-22 22:00:00|1060.66|1055.26|1063.45|1058.05|1067.34|1061.94|1056.77|1051.37|11097
1655938800000|2022-06-22 23:00:00|1063.48|1058.08|1051.46|1046.06|1064.71|1059.31|1049.98|1044.58|11055
1655942400000|2022-06-23 00:00:00|1051.57|1046.17|1080.37|1074.97|1085.45|1080.05|1046.83|1041.43|12877
1655946000000|2022-06-23 01:00:00|1080.41|1075.01|1086.28|1080.88|1099.53|1094.13|1075.13|1069.73|11945
1655949600000|2022-06-23 02:00:00|1086.36|1080.96|1087.26|1081.86|1094.1|1088.7|1084.37|1078.97|11019
1655953200000|2022-06-23 03:00:00|1087.28|1081.88|1078.12|1072.72|1088.2|1082.8|1077.54|1072.14|10909
1655956800000|2022-06-23 04:00:00|1078.06|1072.66|1089.11|1083.71|1091.09|1085.69|1073.87|1068.47|10958
1655960400000|2022-06-23 05:00:00|1089.17|1083.77|1086.98|1081.58|1094.1|1088.7|1083.95|1078.55|10603
1655964000000|2022-06-23 06:00:00|1086.93|1081.53|1101.56|1096.16|1111.34|1105.94|1084.41|1079.01|11387
1655967600000|2022-06-23 07:00:00|1101.6|1096.2|1093.17|1087.77|1107.75|1102.35|1092.68|1087.28|11332
1655971200000|2022-06-23 08:00:00|1093.09|1087.69|1099.56|1094.16|1104.41|1099.01|1092.49|1087.09|10997
1655974800000|2022-06-23 09:00:00|1099.52|1094.12|1112.49|1107.09|1117.42|1112.02|1095.27|1089.87|11193
1655978400000|2022-06-23 10:00:00|1112.73|1107.33|1111.69|1106.29|1117.9|1112.5|1110.67|1105.27|11553
1655982000000|2022-06-23 11:00:00|1111.67|1106.27|1108.17|1102.77|1112.42|1107.02|1105.23|1099.83|10602
1655985600000|2022-06-23 12:00:00|1108.15|1102.75|1120.5|1115.1|1131.13|1125.73|1107.81|1102.41|11965
1655989200000|2022-06-23 13:00:00|1120.51|1115.11|1108.37|1102.97|1126.12|1120.72|1102.87|1097.47|10891
1655992800000|2022-06-23 14:00:00|1109.65|1104.25|1113.13|1107.73|1114.53|1109.13|1102.27|1096.87|9918
1655996400000|2022-06-23 15:00:00|1113.26|1107.86|1095.94|1090.54|1114.23|1108.83|1089.35|1083.95|11916
1656000000000|2022-06-23 16:00:00|1095.98|1090.58|1092.1|1086.7|1099.36|1093.96|1089.43|1084.03|11832
1656003600000|2022-06-23 17:00:00|1092.04|1086.64|1095.35|1089.95|1100.13|1094.73|1084.52|1079.12|11236
1656007200000|2022-06-23 18:00:00|1095.36|1089.96|1103.52|1098.12|1104.91|1099.51|1091.01|1085.61|11045
1656010800000|2022-06-23 19:00:00|1103.65|1098.25|1128.43|1123.03|1129.83|1124.43|1101.24|1095.84|12169
1656014400000|2022-06-23 20:00:00|1128.44|1123.04|1137.27|1131.87|1146.17|1140.77|1121.92|1116.52|11963
1656018000000|2022-06-23 21:00:00|1137.29|1131.89|1123.91|1118.51|1139.09|1133.69|1123.86|1118.46|9249
1656021600000|2022-06-23 22:00:00|1123.79|1118.39|1143.33|1137.93|1155.59|1150.19|1123.48|1118.08|11943
1656025200000|2022-06-23 23:00:00|1143.37|1137.97|1146.65|1141.25|1153.21|1147.81|1142.26|1136.86|10940
1656028800000|2022-06-24 00:00:00|1146.61|1141.21|1145.14|1139.74|1160.15|1154.75|1142.99|1137.59|11879
1656032400000|2022-06-24 01:00:00|1145.11|1139.71|1153.24|1147.84|1164.4|1159|1143.24|1137.84|11682
1656036000000|2022-06-24 02:00:00|1153.25|1147.85|1154|1148.6|1169.86|1164.46|1151.03|1145.63|11385
1656039600000|2022-06-24 03:00:00|1154.01|1148.61|1151.98|1146.58|1161.4|1156|1150.13|1144.73|10972
1656043200000|2022-06-24 04:00:00|1151.97|1146.57|1150.02|1144.62|1162.73|1157.33|1147.43|1142.03|10597
1656046800000|2022-06-24 05:00:00|1149.97|1144.57|1143.42|1138.02|1157.85|1152.45|1139.48|1134.08|10585
1656050400000|2022-06-24 06:00:00|1143.53|1138.13|1137.87|1132.47|1145.46|1140.06|1134.01|1128.61|10946
1656054000000|2022-06-24 07:00:00|1137.8|1132.4|1150.35|1144.95|1158.52|1153.12|1133.88|1128.48|11294
1656057600000|2022-06-24 08:00:00|1150.4|1145|1161.19|1155.79|1163.8|1158.4|1150.03|1144.63|11323
1656061200000|2022-06-24 09:00:00|1161.18|1155.78|1149.1|1143.7|1162.94|1157.54|1145.25|1139.85|10929
1656064800000|2022-06-24 10:00:00|1149.08|1143.68|1165.06|1159.66|1166.51|1161.11|1147.71|1142.31|10518
1656068400000|2022-06-24 11:00:00|1165.05|1159.65|1197.66|1192.26|1206.05|1200.65|1163.2|1157.8|12435
1656072000000|2022-06-24 12:00:00|1197.64|1192.24|1212.49|1207.09|1226.73|1221.33|1194.3|1188.9|12826
1656075600000|2022-06-24 13:00:00|1212.55|1207.15|1204.22|1198.82|1223.2|1217.8|1203.92|1198.52|12487
1656079200000|2022-06-24 14:00:00|1204.29|1198.89|1203.72|1198.32|1216.19|1210.79|1195.23|1189.83|12374
1656082800000|2022-06-24 15:00:00|1203.71|1198.31|1199.57|1194.17|1204.33|1198.93|1191.51|1186.11|12083
1656086400000|2022-06-24 16:00:00|1199.55|1194.15|1206.03|1200.63|1207.04|1201.64|1185.57|1180.17|11899
1656090000000|2022-06-24 17:00:00|1206.1|1200.7|1206.19|1200.79|1219.97|1214.57|1204.72|1199.32|12026
1656093600000|2022-06-24 18:00:00|1206.13|1200.73|1223.22|1217.82|1224.25|1218.85|1203.16|1197.76|11476
1656097200000|2022-06-24 19:00:00|1223.08|1217.68|1229.91|1224.51|1231.8|1226.4|1214.32|1208.92|11446
1656100800000|2022-06-24 20:00:00|1229.77|1224.37|1224.13|1218.73|1245.54|1240.14|1220.28|1214.88|11323
1656140400000|2022-06-25 07:00:00|1228.05|1222.65|1236.41|1231.01|1241.14|1235.74|1227.28|1221.88|9389
1656144000000|2022-06-25 08:00:00|1236.4|1231|1228.93|1223.53|1243.46|1238.06|1226.8|1221.4|9757
1656147600000|2022-06-25 09:00:00|1228.96|1223.56|1229.19|1223.79|1239.31|1233.91|1225.96|1220.56|9147
1656151200000|2022-06-25 10:00:00|1229.2|1223.8|1227.77|1222.37|1235.22|1229.82|1221.05|1215.65|8674
1656154800000|2022-06-25 11:00:00|1227.76|1222.36|1218.9|1213.5|1232.75|1227.35|1215.23|1209.83|9323
1656158400000|2022-06-25 12:00:00|1218.99|1213.59|1198.75|1193.35|1221.25|1215.85|1190.39|1184.99|11120
1656162000000|2022-06-25 13:00:00|1198.76|1193.36|1201.58|1196.18|1209.61|1204.21|1191.63|1186.23|10957
1656165600000|2022-06-25 14:00:00|1201.6|1196.2|1195.81|1190.41|1207.6|1202.2|1193.62|1188.22|10737
1656169200000|2022-06-25 15:00:00|1195.73|1190.33|1185.79|1180.39|1205.15|1199.75|1184.23|1178.83|10883
1656172800000|2022-06-25 16:00:00|1185.77|1180.37|1195.23|1189.83|1196.44|1191.04|1182.1|1176.7|10110
1656176400000|2022-06-25 17:00:00|1195.22|1189.82|1198.37|1192.97|1205.54|1200.14|1189.25|1183.85|9699
1656180000000|2022-06-25 18:00:00|1198.38|1192.98|1214.37|1208.97|1214.9|1209.5|1193.91|1188.51|9411
1656183600000|2022-06-25 19:00:00|1214.36|1208.96|1207.63|1202.23|1215.59|1210.19|1204.6|1199.2|8882
1656187200000|2022-06-25 20:00:00|1207.59|1202.19|1211.13|1205.73|1212.68|1207.28|1203.43|1198.03|9018
1656190800000|2022-06-25 21:00:00|1211.1|1205.7|1250.11|1244.71|1257.83|1252.43|1209.65|1204.25|10128
1656194400000|2022-06-25 22:00:00|1250.03|1244.63|1244.3|1238.9|1254.57|1249.17|1242.68|1237.28|10901
1656198000000|2022-06-25 23:00:00|1244.31|1238.91|1243.89|1238.49|1249.88|1244.48|1241.55|1236.15|9263
1656201600000|2022-06-26 00:00:00|1243.92|1238.52|1242.42|1237.02|1247.21|1241.81|1237.82|1232.42|9650
1656205200000|2022-06-26 01:00:00|1242.43|1237.03|1238.11|1232.71|1247.85|1242.45|1230.45|1225.05|9800
1656208800000|2022-06-26 02:00:00|1238.14|1232.74|1233.87|1228.47|1238.83|1233.43|1229.98|1224.58|9186
1656212400000|2022-06-26 03:00:00|1233.88|1228.48|1235.33|1229.93|1237.38|1231.98|1231.72|1226.32|8478
1656216000000|2022-06-26 04:00:00|1235.36|1229.96|1239.86|1234.46|1244.64|1239.24|1234.78|1229.38|8706
1656219600000|2022-06-26 05:00:00|1239.88|1234.48|1242.56|1237.16|1244.46|1239.06|1234.75|1229.35|8006
1656223200000|2022-06-26 06:00:00|1242.55|1237.15|1249.18|1243.78|1253.6|1248.2|1235.05|1229.65|9661
1656226800000|2022-06-26 07:00:00|1249.15|1243.75|1240.36|1234.96|1250.42|1245.02|1238.99|1233.59|9681
1656230400000|2022-06-26 08:00:00|1240.35|1234.95|1246.21|1240.81|1247.97|1242.57|1239.86|1234.46|8876
1656234000000|2022-06-26 09:00:00|1246.23|1240.83|1241.41|1236.01|1253.83|1248.43|1237.83|1232.43|9556
1656237600000|2022-06-26 10:00:00|1241.4|1236|1245.95|1240.55|1248.91|1243.51|1239.28|1233.88|9212
1656241200000|2022-06-26 11:00:00|1245.96|1240.56|1271.88|1266.48|1277.17|1271.77|1244.3|1238.9|9832
1656244800000|2022-06-26 12:00:00|1271.78|1266.38|1242.82|1237.42|1281.76|1276.36|1240.99|1235.59|11944
1656248400000|2022-06-26 13:00:00|1242.48|1237.08|1230.52|1225.12|1244.3|1238.9|1224.96|1219.56|11337
1656252000000|2022-06-26 14:00:00|1230.53|1225.13|1231.77|1226.37|1236.6|1231.2|1227.73|1222.33|8986
1656255600000|2022-06-26 15:00:00|1231.82|1226.42|1225.92|1220.52|1232.23|1226.83|1214.67|1209.27|10581
1656259200000|2022-06-26 16:00:00|1225.85|1220.45|1227.48|1222.08|1235.3|1229.9|1220.33|1214.93|9541
1656262800000|2022-06-26 17:00:00|1227.47|1222.07|1225.12|1219.72|1229.77|1224.37|1215.35|1209.95|9624
1656266400000|2022-06-26 18:00:00|1225.15|1219.75|1220.1|1214.7|1225.9|1220.5|1212.77|1207.37|9133
1656270000000|2022-06-26 19:00:00|1220.03|1214.63|1229.13|1222.23|1231.87|1224.97|1219.48|1214.08|7653
1656273600000|2022-06-26 20:00:00|1229.14|1222.24|1250.42|1243.52|1251.56|1244.66|1227.01|1220.11|8359
1656277200000|2022-06-26 21:00:00|1250.45|1243.55|1240.68|1235.28|1252.6|1245.7|1238.23|1231.74|8763
1656280800000|2022-06-26 22:00:00|1240.66|1235.26|1216.45|1211.05|1242.31|1236.91|1207.42|1202.02|12033
1656284400000|2022-06-26 23:00:00|1216.47|1211.07|1199.83|1194.43|1222.5|1217.1|1197|1191.6|11649
1656288000000|2022-06-27 00:00:00|1199.84|1194.44|1211.89|1206.49|1216.65|1211.25|1197.98|1192.58|11940
1656291600000|2022-06-27 01:00:00|1211.92|1206.52|1217.89|1212.49|1220.62|1215.22|1204.54|1199.14|11343
1656295200000|2022-06-27 02:00:00|1217.91|1212.51|1221.18|1215.78|1226.32|1220.92|1214.52|1209.12|9579
1656298800000|2022-06-27 03:00:00|1221.23|1215.83|1222.23|1216.83|1228.35|1222.95|1217.43|1212.03|8408
1656302400000|2022-06-27 04:00:00|1222.25|1216.85|1225.78|1220.38|1229.14|1223.74|1219.16|1213.76|9446
1656306000000|2022-06-27 05:00:00|1225.73|1220.33|1216.86|1211.46|1226.31|1220.91|1215.19|1209.79|9701
1656309600000|2022-06-27 06:00:00|1216.77|1211.37|1223.29|1217.89|1223.93|1218.53|1214.95|1209.55|9659
1656313200000|2022-06-27 07:00:00|1223.34|1217.94|1229.55|1224.15|1238.6|1233.2|1222.41|1217.01|11226
1656316800000|2022-06-27 08:00:00|1229.56|1224.16|1234.64|1229.24|1236.1|1230.7|1226.17|1220.77|10162
1656320400000|2022-06-27 09:00:00|1234.75|1229.35|1235.15|1229.75|1237.97|1232.57|1230.26|1224.86|10161
1656324000000|2022-06-27 10:00:00|1235.13|1229.73|1235.1|1229.7|1240.16|1234.76|1231.28|1225.88|10340
1656327600000|2022-06-27 11:00:00|1235.12|1229.72|1221.94|1216.54|1237.64|1232.24|1220.04|1214.64|10515
1656331200000|2022-06-27 12:00:00|1221.84|1216.44|1217.32|1211.92|1225.66|1220.26|1212.87|1207.47|11733
1656334800000|2022-06-27 13:00:00|1217.37|1211.97|1184.93|1179.53|1221|1215.6|1183.16|1177.76|12429
1656338400000|2022-06-27 14:00:00|1184.92|1179.52|1192.81|1187.41|1194|1188.6|1176.88|1171.48|13045
1656342000000|2022-06-27 15:00:00|1192.91|1187.51|1188.92|1183.52|1195.3|1189.9|1182.3|1176.9|12221
1656345600000|2022-06-27 16:00:00|1188.9|1183.5|1192.53|1187.13|1194.22|1188.82|1183.74|1178.34|11845
1656349200000|2022-06-27 17:00:00|1192.54|1187.14|1188.2|1182.8|1193.53|1188.13|1185.7|1180.3|11373
1656352800000|2022-06-27 18:00:00|1188.16|1182.76|1200.07|1194.67|1212.55|1207.15|1176.31|1170.91|12122
1656356400000|2022-06-27 19:00:00|1200.12|1194.72|1198.52|1193.12|1202.93|1197.53|1189.69|1184.29|11530
1656360000000|2022-06-27 20:00:00|1198.51|1193.11|1204.33|1198.93|1207.8|1202.4|1198.48|1193.08|9186
1656363600000|2022-06-27 21:00:00|1204.4|1199|1201.12|1195.72|1206.75|1201.35|1198.16|1192.76|7387
1656367200000|2022-06-27 22:00:00|1201.09|1195.69|1203.98|1198.58|1219.91|1214.51|1198.13|1192.73|10690
1656370800000|2022-06-27 23:00:00|1203.88|1198.48|1193.74|1188.34|1208.61|1203.21|1191.07|1185.67|10042
1656374400000|2022-06-28 00:00:00|1193.65|1188.25|1187.44|1182.04|1201.25|1195.85|1178.55|1173.15|11349
1656378000000|2022-06-28 01:00:00|1187.43|1182.03|1172.85|1167.45|1192.79|1187.39|1168.41|1163.01|11744
1656381600000|2022-06-28 02:00:00|1172.82|1167.42|1176.56|1171.16|1179.44|1174.04|1164.4|1159|11819
1656385200000|2022-06-28 03:00:00|1176.77|1171.37|1183.69|1178.29|1185.59|1180.19|1175.79|1170.39|10262
1656388800000|2022-06-28 04:00:00|1183.62|1178.22|1188.19|1182.79|1190.04|1184.64|1180.82|1175.42|9944
1656392400000|2022-06-28 05:00:00|1188.24|1182.84|1186.65|1181.25|1194.73|1189.33|1185.78|1180.38|9464
1656396000000|2022-06-28 06:00:00|1186.66|1181.26|1201.76|1196.36|1204.6|1199.2|1186.61|1181.21|10406
1656399600000|2022-06-28 07:00:00|1201.73|1196.33|1209.41|1204.01|1216.17|1210.77|1201.73|1196.33|10865
1656403200000|2022-06-28 08:00:00|1209.47|1204.07|1226.08|1220.68|1229.33|1223.93|1205.6|1200.2|10656
1656406800000|2022-06-28 09:00:00|1226.16|1220.76|1225.09|1219.69|1234.51|1229.11|1222.91|1217.51|11248
1656410400000|2022-06-28 10:00:00|1225.1|1219.7|1223.46|1218.06|1227.42|1222.02|1219.58|1214.18|10428
1656414000000|2022-06-28 11:00:00|1223.47|1218.07|1224.94|1219.54|1234.29|1228.89|1216.54|1211.14|10450
1656417600000|2022-06-28 12:00:00|1224.81|1219.41|1223.08|1217.68|1234.61|1229.21|1223.08|1217.68|10533
1656421200000|2022-06-28 13:00:00|1223.21|1217.81|1229.06|1223.66|1238.08|1232.68|1219.09|1213.69|11526
1656424800000|2022-06-28 14:00:00|1229.02|1223.62|1205.06|1199.66|1231.3|1225.9|1197.72|1192.32|12468
1656428400000|2022-06-28 15:00:00|1205.03|1199.63|1184.75|1179.35|1205.11|1199.71|1183.12|1177.72|12287
1656432000000|2022-06-28 16:00:00|1184.82|1179.42|1190.72|1185.32|1194.86|1189.46|1180.37|1174.97|11828
1656435600000|2022-06-28 17:00:00|1190.71|1185.31|1179.79|1174.39|1191.48|1186.08|1174.38|1168.98|11529
1656439200000|2022-06-28 18:00:00|1179.8|1174.4|1163.81|1158.41|1180|1174.6|1155.46|1150.06|12089
1656442800000|2022-06-28 19:00:00|1163.79|1158.39|1157.48|1152.08|1164.36|1158.96|1153.88|1148.48|11459
1656446400000|2022-06-28 20:00:00|1157.52|1152.12|1163.15|1157.75|1167.06|1161.66|1155.32|1149.92|10028
1656450000000|2022-06-28 21:00:00|1163.16|1157.76|1163.95|1158.55|1164.77|1159.37|1162.56|1157.16|433
1656453600000|2022-06-28 22:00:00|1168.68|1163.28|1149.35|1143.95|1168.68|1163.28|1147.45|1142.05|10595
1656457200000|2022-06-28 23:00:00|1149.34|1143.94|1145.18|1139.78|1152.72|1147.32|1137.93|1132.53|11240
1656460800000|2022-06-29 00:00:00|1145.14|1139.74|1142.75|1137.35|1153.07|1147.67|1134.7|1129.3|11440
1656464400000|2022-06-29 01:00:00|1142.81|1137.41|1152.31|1146.91|1155.36|1149.96|1139.89|1134.49|10463
1656468000000|2022-06-29 02:00:00|1152.24|1146.84|1151.44|1146.04|1157.53|1152.13|1146.57|1141.17|9819
1656471600000|2022-06-29 03:00:00|1151.46|1146.06|1146.14|1140.74|1154.12|1148.72|1142.44|1137.04|10453
1656475200000|2022-06-29 04:00:00|1146.17|1140.77|1151.06|1145.66|1156.19|1150.79|1145.23|1139.83|9943
1656478800000|2022-06-29 05:00:00|1151.05|1145.65|1133.64|1128.24|1153.54|1148.14|1127.41|1122.01|10246
1656482400000|2022-06-29 06:00:00|1133.86|1128.46|1120.43|1115.03|1135.48|1130.08|1115.89|1110.49|11604
1656486000000|2022-06-29 07:00:00|1120.46|1115.06|1131.59|1126.19|1133.42|1128.02|1118.24|1112.84|11493
1656489600000|2022-06-29 08:00:00|1131.65|1126.25|1126|1120.6|1135.58|1130.18|1124.14|1118.74|10502
1656493200000|2022-06-29 09:00:00|1125.99|1120.59|1130.32|1124.92|1142.98|1137.58|1124.35|1118.95|10755
1656496800000|2022-06-29 10:00:00|1130.37|1124.97|1128.8|1123.4|1135.71|1130.31|1125.76|1120.36|10896
1656500400000|2022-06-29 11:00:00|1128.78|1123.38|1119.16|1113.76|1129.88|1124.48|1104.1|1098.7|12065
1656504000000|2022-06-29 12:00:00|1119.17|1113.77|1107.46|1102.06|1124.96|1119.56|1105.46|1100.06|12040
1656507600000|2022-06-29 13:00:00|1107.5|1102.1|1111.55|1106.15|1117.13|1111.73|1091.82|1086.42|12556
1656511200000|2022-06-29 14:00:00|1111.57|1106.17|1117.41|1112.01|1123.88|1118.48|1109.76|1104.36|12426
1656514800000|2022-06-29 15:00:00|1117.42|1112.02|1115.45|1110.05|1119.49|1114.09|1105.48|1100.08|11870
1656518400000|2022-06-29 16:00:00|1115.34|1109.94|1100.21|1094.81|1116.63|1111.23|1095.86|1090.46|12015
1656522000000|2022-06-29 17:00:00|1100.2|1094.8|1105.67|1100.27|1105.7|1100.3|1088.48|1083.08|12108
1656525600000|2022-06-29 18:00:00|1105.69|1100.29|1104.6|1099.2|1112.03|1106.63|1101.57|1096.17|10943
1656529200000|2022-06-29 19:00:00|1104.57|1099.17|1119.04|1113.64|1119.49|1114.09|1102.39|1096.99|11342
1656532800000|2022-06-29 20:00:00|1119.03|1113.63|1110.86|1105.46|1123.54|1118.14|1106.57|1101.17|11451
1656536400000|2022-06-29 21:00:00|1110.9|1105.5|1115.33|1109.93|1119.92|1114.52|1108.94|1103.54|8188
1656540000000|2022-06-29 22:00:00|1115.32|1109.92|1110.54|1105.14|1121.15|1115.75|1105.83|1100.43|11145
1656543600000|2022-06-29 23:00:00|1110.55|1105.15|1101.4|1096|1110.78|1105.38|1094.09|1088.69|10273
1656547200000|2022-06-30 00:00:00|1101.43|1096.03|1093.91|1088.51|1107.98|1102.58|1090.09|1084.69|10992
1656550800000|2022-06-30 01:00:00|1093.9|1088.5|1088.38|1082.98|1100.68|1095.28|1078.71|1073.31|10344
1656554400000|2022-06-30 02:00:00|1088.4|1083|1094.14|1088.74|1098.63|1093.23|1087.47|1082.07|8902
1656558000000|2022-06-30 03:00:00|1094.24|1088.84|1095.54|1090.14|1096.25|1090.85|1088.96|1083.56|9046
1656561600000|2022-06-30 04:00:00|1095.4|1090|1093.15|1087.75|1098.44|1093.04|1089.72|1084.32|9594
1656565200000|2022-06-30 05:00:00|1093.07|1087.67|1090.69|1085.29|1097.83|1092.43|1085.36|1079.96|10268
1656568800000|2022-06-30 06:00:00|1090.73|1085.33|1061.45|1056.05|1093.82|1088.42|1057.58|1052.18|11764
1656572400000|2022-06-30 07:00:00|1061.57|1056.17|1058.8|1053.4|1064.03|1058.63|1054.14|1048.74|11792
1656576000000|2022-06-30 08:00:00|1058.73|1053.33|1050.5|1045.1|1059.02|1053.62|1044.58|1039.18|11677
1656579600000|2022-06-30 09:00:00|1050.49|1045.09|1030.29|1024.89|1052.1|1046.7|1018|1012.6|12403
1656583200000|2022-06-30 10:00:00|1030.41|1025.01|1023.36|1017.96|1031.01|1025.61|1013.48|1008.08|11525
1656586800000|2022-06-30 11:00:00|1023.39|1017.99|1019.82|1014.42|1029.46|1024.06|1013.76|1008.36|11390
1656590400000|2022-06-30 12:00:00|1019.76|1014.36|1033.65|1028.25|1041.99|1036.59|1015.1|1009.7|12085
1656594000000|2022-06-30 13:00:00|1033.67|1028.27|1009.31|1003.91|1038.61|1033.21|1000.27|994.87|12264
1656597600000|2022-06-30 14:00:00|1009.56|1004.16|1028.32|1022.92|1030.18|1024.78|1008.99|1003.59|11510
1656601200000|2022-06-30 15:00:00|1028.44|1023.04|1033.41|1028.01|1042.53|1037.13|1025.65|1020.25|11682
1656604800000|2022-06-30 16:00:00|1033.44|1028.04|1035.54|1030.14|1047.62|1042.22|1026.16|1020.76|11786
1656608400000|2022-06-30 17:00:00|1035.52|1030.12|1035.04|1029.64|1042.22|1036.82|1031.4|1026|10878
1656612000000|2022-06-30 18:00:00|1035.11|1029.71|1023.34|1017.94|1036.29|1030.89|1019.35|1013.95|11171
1656615600000|2022-06-30 19:00:00|1023.37|1017.97|1022.07|1016.67|1027.06|1021.66|1013.59|1008.19|11451
1656619200000|2022-06-30 20:00:00|1021.68|1016.28|1012.99|1007.59|1033.44|1028.04|1006.86|1001.46|11583
1656622800000|2022-06-30 21:00:00|1012.97|1007.57|1023.16|1017.76|1037.47|1032.07|1012.67|1007.27|10563
1656626400000|2022-06-30 22:00:00|1023.24|1017.84|1025.22|1019.82|1033.74|1028.34|1016.29|1010.89|11653
1656630000000|2022-06-30 23:00:00|1025.21|1019.81|1073.05|1067.65|1082.89|1077.49|1019.3|1013.9|12309
1656633600000|2022-07-01 00:00:00|1073.06|1067.66|1096.72|1091.32|1116.75|1111.35|1051.95|1046.55|13117
1656637200000|2022-07-01 01:00:00|1096.71|1091.31|1097.84|1092.44|1104.09|1098.69|1086.67|1081.27|12034
1656640800000|2022-07-01 02:00:00|1097.88|1092.48|1093.56|1088.16|1108.15|1102.75|1091.93|1086.53|11098
1656644400000|2022-07-01 03:00:00|1093.55|1088.15|1055.82|1050.42|1094.29|1088.89|1055.81|1050.41|11855
1656648000000|2022-07-01 04:00:00|1055.83|1050.43|1051.56|1046.16|1064.94|1059.54|1046.59|1041.19|12303
1656651600000|2022-07-01 05:00:00|1051.54|1046.14|1058.21|1052.81|1063.86|1058.46|1048.48|1043.08|11732
1656655200000|2022-07-01 06:00:00|1058.14|1052.74|1057.18|1051.78|1060.57|1055.17|1051.24|1045.84|11116
1656658800000|2022-07-01 07:00:00|1057.14|1051.74|1067.87|1062.47|1076.15|1070.75|1052.12|1046.72|11915
1656662400000|2022-07-01 08:00:00|1067.88|1062.48|1071.26|1065.86|1086.28|1080.88|1063.63|1058.23|12010
1656666000000|2022-07-01 09:00:00|1071.29|1065.89|1064.8|1059.4|1076.31|1070.91|1061.94|1056.54|11665
1656669600000|2022-07-01 10:00:00|1064.76|1059.36|1040.73|1035.33|1069.23|1063.83|1037.69|1032.29|11769
1656673200000|2022-07-01 11:00:00|1040.82|1035.42|1051.56|1046.16|1053.23|1047.83|1034.84|1029.44|11421
1656676800000|2022-07-01 12:00:00|1051.57|1046.17|1051.3|1045.9|1056.68|1051.28|1044.91|1039.51|11485
1656680400000|2022-07-01 13:00:00|1051.22|1045.82|1064.43|1059.03|1075.58|1070.18|1046.58|1041.18|12357
1656684000000|2022-07-01 14:00:00|1064.39|1058.99|1059.03|1053.63|1067.92|1062.52|1047.25|1041.85|12574
1656687600000|2022-07-01 15:00:00|1059.02|1053.62|1058.49|1053.09|1066.84|1061.44|1054.17|1048.77|11900
1656691200000|2022-07-01 16:00:00|1058.5|1053.1|1066.13|1060.73|1072.74|1067.34|1056.45|1051.05|11740
1656694800000|2022-07-01 17:00:00|1066.12|1060.72|1075.81|1070.41|1081.79|1076.39|1063.64|1058.24|11718
1656698400000|2022-07-01 18:00:00|1075.76|1070.36|1072.89|1067.49|1078.64|1073.24|1069.5|1064.1|10971
1656702000000|2022-07-01 19:00:00|1072.98|1067.58|1069.28|1063.88|1074.7|1069.3|1059.55|1054.15|11328
1656705600000|2022-07-01 20:00:00|1069.29|1063.89|1080.48|1075.08|1092.67|1087.27|1066.35|1060.95|8873
1656745200000|2022-07-02 07:00:00|1048.89|1043.49|1043.37|1037.97|1054.33|1048.93|1042.29|1036.89|8659
1656748800000|2022-07-02 08:00:00|1043.38|1037.98|1040.67|1035.27|1046.63|1041.23|1038.3|1032.9|9364
1656752400000|2022-07-02 09:00:00|1040.69|1035.29|1042.42|1037.02|1046.61|1041.21|1029.72|1024.32|10061
1656756000000|2022-07-02 10:00:00|1042.43|1037.03|1047.29|1041.89|1050.18|1044.78|1037.08|1031.68|9650
1656759600000|2022-07-02 11:00:00|1047.32|1041.92|1045.16|1039.76|1048.58|1043.18|1040.5|1035.1|8829
1656763200000|2022-07-02 12:00:00|1045.13|1039.73|1060.01|1054.61|1065.92|1060.52|1041.18|1035.78|10055
1656766800000|2022-07-02 13:00:00|1060.02|1054.62|1053.84|1048.44|1060.38|1054.98|1051.33|1045.93|8381
1656770400000|2022-07-02 14:00:00|1053.81|1048.41|1056.58|1051.18|1063.54|1058.14|1053.02|1047.62|8488
1656774000000|2022-07-02 15:00:00|1056.59|1051.19|1054.29|1048.89|1057.42|1052.02|1046.48|1041.08|8289
1656777600000|2022-07-02 16:00:00|1054.3|1048.9|1063.14|1057.74|1068.85|1063.45|1050.98|1045.58|8823
1656781200000|2022-07-02 17:00:00|1063.12|1057.72|1064.76|1059.36|1067.84|1062.44|1060.45|1055.05|7724
1656784800000|2022-07-02 18:00:00|1064.71|1059.31|1071.6|1066.2|1078.11|1072.71|1063.56|1058.16|7453
1656788400000|2022-07-02 19:00:00|1071.59|1066.19|1067.5|1062.1|1080.02|1074.62|1063.81|1058.41|8569
1656792000000|2022-07-02 20:00:00|1067.48|1062.08|1065.73|1060.33|1069.16|1063.76|1061.84|1056.44|6602
1656795600000|2022-07-02 21:00:00|1065.72|1060.32|1074.31|1068.91|1075.52|1070.12|1065.24|1059.84|7483
1656799200000|2022-07-02 22:00:00|1074.29|1068.89|1071.82|1066.42|1076.43|1071.03|1069.58|1064.18|7606
1656802800000|2022-07-02 23:00:00|1071.86|1066.46|1068.46|1063.06|1072.82|1067.42|1067.38|1061.98|6654
1656806400000|2022-07-03 00:00:00|1068.47|1063.07|1064.58|1059.18|1072.58|1067.18|1060.23|1054.83|8043
1656810000000|2022-07-03 01:00:00|1064.56|1059.16|1057.95|1052.55|1065.12|1059.72|1056.05|1050.65|7941
1656813600000|2022-07-03 02:00:00|1057.91|1052.51|1062.52|1057.12|1063.74|1058.34|1057.55|1052.15|7508
1656817200000|2022-07-03 03:00:00|1062.51|1057.11|1064.22|1058.82|1067.53|1062.13|1059.19|1053.79|7022
1656820800000|2022-07-03 04:00:00|1064.26|1058.86|1072.95|1067.55|1072.95|1067.55|1042.55|1037.15|8436
1656824400000|2022-07-03 05:00:00|1073.55|1068.15|1059.72|1054.32|1088.4|1083|1058.58|1053.18|11547
1656828000000|2022-07-03 06:00:00|1059.73|1054.33|1065.86|1060.46|1067.06|1061.66|1058.72|1053.32|8924
1656831600000|2022-07-03 07:00:00|1065.85|1060.45|1065.18|1059.78|1066.12|1060.72|1061.32|1055.92|7853
1656835200000|2022-07-03 08:00:00|1065.17|1059.77|1058.96|1053.56|1066.4|1061|1051.54|1046.14|9006
1656838800000|2022-07-03 09:00:00|1058.92|1053.52|1060.56|1055.16|1062.36|1056.96|1054.71|1049.31|8689
1656842400000|2022-07-03 10:00:00|1060.61|1055.21|1062.6|1057.2|1065.07|1059.67|1059.86|1054.46|7622
1656846000000|2022-07-03 11:00:00|1062.59|1057.19|1062.4|1057|1066.4|1061|1061.72|1056.32|6660
1656849600000|2022-07-03 12:00:00|1062.3|1056.9|1055.96|1050.56|1064.57|1059.17|1048.95|1043.55|7551
1656853200000|2022-07-03 13:00:00|1055.97|1050.57|1043.98|1038.58|1056.93|1051.53|1043.72|1038.32|8957
1656856800000|2022-07-03 14:00:00|1043.99|1038.59|1052.69|1047.29|1054.57|1049.17|1042.79|1037.39|8514
1656860400000|2022-07-03 15:00:00|1052.68|1047.28|1051.79|1046.39|1057.18|1051.78|1050.58|1045.18|7970
1656864000000|2022-07-03 16:00:00|1051.8|1046.4|1058.94|1053.54|1062.01|1056.61|1050.78|1045.38|8187
1656867600000|2022-07-03 17:00:00|1058.93|1053.53|1061.14|1055.74|1063.23|1057.83|1055.3|1049.9|6931
1656871200000|2022-07-03 18:00:00|1061.17|1055.77|1061.1|1055.7|1064.14|1058.74|1058.53|1053.13|6941
1656874800000|2022-07-03 19:00:00|1061.09|1055.69|1079.66|1072.76|1084.35|1077.45|1060.51|1055.11|8192
1656878400000|2022-07-03 20:00:00|1079.67|1072.77|1086.89|1079.99|1088.8|1081.9|1079.67|1072.77|9196
1656882000000|2022-07-03 21:00:00|1086.88|1079.98|1077.44|1072.04|1088.32|1082.92|1075.53|1070.13|9740
1656885600000|2022-07-03 22:00:00|1077.45|1072.05|1077.27|1071.87|1082.94|1077.54|1071.52|1066.12|9973
1656889200000|2022-07-03 23:00:00|1077.26|1071.86|1075.63|1070.23|1080.65|1075.25|1071.52|1066.12|10153
1656892800000|2022-07-04 00:00:00|1075.62|1070.22|1074.37|1068.97|1078.04|1072.64|1068.92|1063.52|10913
1656896400000|2022-07-04 01:00:00|1074.36|1068.96|1076.07|1070.67|1076.49|1071.09|1069.29|1063.89|10163
1656900000000|2022-07-04 02:00:00|1076.05|1070.65|1052.05|1046.65|1077.11|1071.71|1051.4|1046|9725
1656903600000|2022-07-04 03:00:00|1051.99|1046.59|1053.23|1047.83|1055.83|1050.43|1049.24|1043.84|8371
1656907200000|2022-07-04 04:00:00|1053.21|1047.81|1057.17|1051.77|1058.03|1052.63|1052.24|1046.84|6971
1656910800000|2022-07-04 05:00:00|1057.15|1051.75|1055.96|1050.56|1058.89|1053.49|1054.36|1048.96|6075
1656914400000|2022-07-04 06:00:00|1055.92|1050.52|1048.75|1043.35|1059.07|1053.67|1046.67|1041.27|6953
1656918000000|2022-07-04 07:00:00|1048.71|1043.31|1052.24|1046.84|1053.48|1048.08|1047.69|1042.29|8367
1656921600000|2022-07-04 08:00:00|1052.19|1046.79|1052.47|1047.07|1055.54|1050.14|1051.41|1046.01|7273
1656925200000|2022-07-04 09:00:00|1052.48|1047.08|1070.19|1064.79|1073.53|1068.13|1051.99|1046.59|9526
1656928800000|2022-07-04 10:00:00|1070.27|1064.87|1076.57|1071.17|1080.52|1075.12|1070.15|1064.75|10510
1656932400000|2022-07-04 11:00:00|1076.54|1071.14|1102.49|1097.09|1106.74|1101.34|1073.27|1067.87|10923
1656936000000|2022-07-04 12:00:00|1102.46|1097.06|1110.2|1104.8|1114.82|1109.42|1101.98|1096.58|11475
1656939600000|2022-07-04 13:00:00|1110.16|1104.76|1091.29|1085.89|1111.19|1105.79|1091.01|1085.61|10295
1656943200000|2022-07-04 14:00:00|1091.34|1085.94|1091.37|1085.97|1096.45|1091.05|1085.44|1080.04|10568
1656946800000|2022-07-04 15:00:00|1091.42|1086.02|1113.51|1108.11|1131.26|1125.86|1091.42|1086.02|12503
1656950400000|2022-07-04 16:00:00|1113.49|1108.09|1110.98|1105.58|1117.49|1112.09|1104.88|1099.48|10769
1656954000000|2022-07-04 17:00:00|1110.91|1105.51|1127.25|1121.85|1134.97|1129.57|1110.23|1104.83|11282
1656957600000|2022-07-04 18:00:00|1127.22|1121.82|1131.73|1126.33|1135.96|1130.56|1121.72|1116.32|9923
1656961200000|2022-07-04 19:00:00|1131.74|1126.34|1124.75|1119.35|1135.43|1130.03|1119.9|1114.5|9555
1656964800000|2022-07-04 20:00:00|1124.8|1119.4|1122.99|1117.59|1128.19|1122.79|1118.82|1113.42|9117
1656968400000|2022-07-04 21:00:00|1123.03|1117.63|1136.67|1131.27|1147.45|1142.05|1120.86|1115.46|8617
1656972000000|2022-07-04 22:00:00|1136.76|1131.36|1144.57|1139.17|1150.31|1144.91|1132.71|1127.31|11080
1656975600000|2022-07-04 23:00:00|1144.62|1139.22|1152.49|1147.09|1161.91|1156.51|1142.19|1136.79|12070
1656979200000|2022-07-05 00:00:00|1152.54|1147.14|1154.96|1149.56|1163.8|1158.4|1149.83|1144.43|11250
1656982800000|2022-07-05 01:00:00|1154.94|1149.54|1153.23|1147.83|1157.01|1151.61|1147.08|1141.68|9865
1656986400000|2022-07-05 02:00:00|1153.07|1147.67|1145.41|1140.01|1153.5|1148.1|1143.57|1138.17|9792
1656990000000|2022-07-05 03:00:00|1145.35|1139.95|1154.71|1149.31|1157.3|1151.9|1145.35|1139.95|8213
1656993600000|2022-07-05 04:00:00|1154.75|1149.35|1152.34|1146.94|1155.19|1149.79|1143.94|1138.54|8253
1656997200000|2022-07-05 05:00:00|1152.37|1146.97|1159.71|1154.31|1168.71|1163.31|1149.74|1144.34|10500
1657000800000|2022-07-05 06:00:00|1159.68|1154.28|1167.34|1161.94|1174.7|1169.3|1159.18|1153.78|9769
1657004400000|2022-07-05 07:00:00|1167.35|1161.95|1159.56|1154.16|1167.36|1161.96|1155.51|1150.11|10332
1657008000000|2022-07-05 08:00:00|1159.57|1154.17|1139.03|1133.63|1159.73|1154.33|1135.77|1130.37|11667
1657011600000|2022-07-05 09:00:00|1139.09|1133.69|1131|1125.6|1142.32|1136.92|1122.35|1116.95|11478
1657015200000|2022-07-05 10:00:00|1131.04|1125.64|1130.3|1124.9|1134.07|1128.67|1126.79|1121.39|10038
1657018800000|2022-07-05 11:00:00|1130.28|1124.88|1113.11|1107.71|1135.13|1129.73|1108.89|1103.49|10448
1657022400000|2022-07-05 12:00:00|1113.15|1107.75|1094.83|1089.43|1113.76|1108.36|1094.1|1088.7|12074
1657026000000|2022-07-05 13:00:00|1094.79|1089.39|1096.74|1091.34|1105.89|1100.49|1088.64|1083.24|11807
1657029600000|2022-07-05 14:00:00|1096.58|1091.18|1095.2|1089.8|1108.86|1103.46|1090.95|1085.55|12692
1657033200000|2022-07-05 15:00:00|1094.97|1089.57|1094.44|1089.04|1096.52|1091.12|1079.26|1073.86|12226
1657036800000|2022-07-05 16:00:00|1094.43|1089.03|1097.19|1091.79|1105.14|1099.74|1089.96|1084.56|12185
1657040400000|2022-07-05 17:00:00|1097.17|1091.77|1104.33|1098.93|1108.98|1103.58|1096.21|1090.81|11095
1657044000000|2022-07-05 18:00:00|1104.31|1098.91|1129.26|1123.86|1129.38|1123.98|1101.12|1095.72|10917
1657047600000|2022-07-05 19:00:00|1129.27|1123.87|1148.27|1142.87|1153.96|1148.56|1125.77|1120.37|12117
1657051200000|2022-07-05 20:00:00|1148.42|1143.02|1156.07|1150.67|1171.41|1166.01|1146.77|1141.37|11791
1657054800000|2022-07-05 21:00:00|1156.06|1150.66|1154.45|1149.05|1160.42|1155.02|1140.24|1134.84|9399
1657058400000|2022-07-05 22:00:00|1154.43|1149.03|1153.12|1147.72|1156.77|1151.37|1140.29|1134.89|10051
1657062000000|2022-07-05 23:00:00|1153.15|1147.75|1133.82|1128.42|1153.2|1147.8|1129.93|1124.53|10536
1657065600000|2022-07-06 00:00:00|1133.96|1128.56|1145.58|1140.18|1155.48|1150.08|1127.26|1121.86|11427
1657069200000|2022-07-06 01:00:00|1145.54|1140.14|1116.72|1111.32|1149.22|1143.82|1115.29|1109.89|11281
1657072800000|2022-07-06 02:00:00|1116.67|1111.27|1120.66|1115.26|1124.84|1119.44|1113.32|1107.92|10779
1657076400000|2022-07-06 03:00:00|1120.67|1115.27|1132.54|1127.14|1134.9|1129.5|1115.23|1109.83|10367
1657080000000|2022-07-06 04:00:00|1132.55|1127.15|1133.81|1128.41|1151.91|1146.51|1129.13|1123.73|11439
1657083600000|2022-07-06 05:00:00|1133.77|1128.37|1132.92|1127.52|1143.78|1138.38|1123.98|1118.58|11048
1657087200000|2022-07-06 06:00:00|1132.97|1127.57|1136.41|1131.01|1136.71|1131.31|1122.25|1116.85|11128
1657090800000|2022-07-06 07:00:00|1136.36|1130.96|1140.66|1135.26|1145.95|1140.55|1134.41|1129.01|10956
1657094400000|2022-07-06 08:00:00|1140.61|1135.21|1142.36|1136.96|1149.66|1144.26|1135.49|1130.09|11221
1657098000000|2022-07-06 09:00:00|1142.35|1136.95|1148.2|1142.8|1156.49|1151.09|1139.15|1133.75|10666
1657101600000|2022-07-06 10:00:00|1148.18|1142.78|1141.99|1136.59|1149.43|1144.03|1134.9|1129.5|10489
1657105200000|2022-07-06 11:00:00|1141.94|1136.54|1135.36|1129.96|1142.92|1137.52|1130.43|1125.03|10507
1657108800000|2022-07-06 12:00:00|1135.3|1129.9|1137.51|1132.11|1141.38|1135.98|1124.44|1119.04|11425
1657112400000|2022-07-06 13:00:00|1137.52|1132.12|1142.75|1137.35|1151.58|1146.18|1129.21|1123.81|12393
1657116000000|2022-07-06 14:00:00|1142.65|1137.25|1141.03|1135.63|1147.95|1142.55|1134.46|1129.06|12248
1657119600000|2022-07-06 15:00:00|1141.04|1135.64|1134.86|1129.46|1141.41|1136.01|1129.33|1123.93|11233
1657123200000|2022-07-06 16:00:00|1134.84|1129.44|1146.92|1141.52|1148.51|1143.11|1133.92|1128.52|10448
1657126800000|2022-07-06 17:00:00|1146.93|1141.53|1143.29|1137.89|1151.09|1145.69|1139.58|1134.18|9943
1657130400000|2022-07-06 18:00:00|1143.32|1137.92|1164.42|1159.02|1167.59|1162.19|1135.76|1130.36|12598
1657134000000|2022-07-06 19:00:00|1164.41|1159.01|1154.78|1149.38|1170.24|1164.84|1150.15|1144.75|11144
1657137600000|2022-07-06 20:00:00|1154.55|1149.15|1163.3|1157.9|1166.43|1161.03|1153.09|1147.69|9974
1657141200000|2022-07-06 21:00:00|1163.32|1157.92|1163.57|1158.17|1166.04|1160.64|1156.9|1151.5|7556
1657144800000|2022-07-06 22:00:00|1163.58|1158.18|1192.17|1186.77|1194.37|1188.97|1163.35|1157.95|10344
1657148400000|2022-07-06 23:00:00|1192.16|1186.76|1188.4|1183|1205.6|1200.2|1188|1182.6|8917
1657152000000|2022-07-07 00:00:00|1188.39|1182.99|1186.18|1180.78|1191.48|1186.08|1182.21|1176.81|8876
1657155600000|2022-07-07 01:00:00|1186.25|1180.85|1186.06|1180.66|1190.27|1184.87|1180.72|1175.32|9219
1657159200000|2022-07-07 02:00:00|1186.1|1180.7|1172.26|1166.86|1188.6|1183.2|1168.12|1162.72|8904
1657162800000|2022-07-07 03:00:00|1172.29|1166.89|1177.83|1172.43|1179.71|1174.31|1169.86|1164.46|8670
1657166400000|2022-07-07 04:00:00|1177.84|1172.44|1173.14|1167.74|1178.89|1173.49|1167.62|1162.22|8996
1657170000000|2022-07-07 05:00:00|1173.17|1167.77|1166.62|1161.22|1177.12|1171.72|1165.49|1160.09|8470
1657173600000|2022-07-07 06:00:00|1166.63|1161.23|1170.53|1165.13|1172.03|1166.63|1165.02|1159.62|8840
1657177200000|2022-07-07 07:00:00|1170.55|1165.15|1178.47|1173.07|1179.45|1174.05|1169.04|1163.64|8880
1657180800000|2022-07-07 08:00:00|1178.4|1173|1187.83|1182.43|1191.7|1186.3|1175.12|1169.72|7750
1657184400000|2022-07-07 09:00:00|1187.75|1182.35|1187.18|1181.78|1194.95|1189.55|1183.93|1178.53|7509
1657188000000|2022-07-07 10:00:00|1187.15|1181.75|1188.05|1182.65|1189.31|1183.91|1182.3|1176.9|6258
1657191600000|2022-07-07 11:00:00|1188.06|1182.66|1187.87|1182.47|1188.14|1182.74|1180.43|1175.03|6899
1657195200000|2022-07-07 12:00:00|1187.94|1182.54|1189.38|1183.98|1193.64|1188.24|1181.21|1175.81|8427
1657198800000|2022-07-07 13:00:00|1189.36|1183.96|1199.28|1193.88|1202.86|1197.46|1183.75|1178.35|10009
1657202400000|2022-07-07 14:00:00|1199.36|1193.96|1224.87|1219.47|1229.74|1224.34|1194.78|1189.38|12136
1657206000000|2022-07-07 15:00:00|1224.85|1219.45|1221.44|1216.04|1230.77|1225.37|1215.37|1209.97|10677
1657209600000|2022-07-07 16:00:00|1221.42|1216.02|1235.47|1230.07|1241.58|1236.18|1216.65|1211.25|10105
1657213200000|2022-07-07 17:00:00|1235.5|1230.1|1224.04|1218.64|1236.09|1230.69|1218.93|1213.53|10079
1657216800000|2022-07-07 18:00:00|1224.05|1218.65|1236.21|1230.81|1239.59|1234.19|1223.25|1217.85|10300
1657220400000|2022-07-07 19:00:00|1236.24|1230.84|1250.19|1244.79|1256.51|1251.11|1236.05|1230.65|11358
1657224000000|2022-07-07 20:00:00|1250.27|1244.87|1240.52|1235.12|1252.09|1246.69|1235.75|1230.35|10749
1657227600000|2022-07-07 21:00:00|1240.54|1235.14|1242.37|1236.97|1244.26|1238.86|1235.95|1230.55|8116
1657231200000|2022-07-07 22:00:00|1242.27|1236.87|1232.1|1226.7|1243.9|1238.5|1227.79|1222.39|9112
1657234800000|2022-07-07 23:00:00|1232.09|1226.69|1239.23|1233.83|1246.82|1241.42|1229.95|1224.55|9212
1657238400000|2022-07-08 00:00:00|1239.39|1233.99|1244|1238.6|1245.75|1240.35|1233.66|1228.26|10217
1657242000000|2022-07-08 01:00:00|1243.97|1238.57|1264.32|1258.92|1278.01|1272.61|1241.84|1236.44|11145
1657245600000|2022-07-08 02:00:00|1264.59|1259.19|1255.74|1250.34|1266|1260.6|1244.75|1239.35|9954
1657249200000|2022-07-08 03:00:00|1255.76|1250.36|1261.36|1255.96|1261.55|1256.15|1252.81|1247.41|7716
1657252800000|2022-07-08 04:00:00|1261.38|1255.98|1255.59|1250.19|1269.47|1264.07|1255.14|1249.74|9311
1657256400000|2022-07-08 05:00:00|1255.58|1250.18|1246.89|1241.49|1258.43|1253.03|1241.91|1236.51|8646
1657260000000|2022-07-08 06:00:00|1246.85|1241.45|1246.43|1241.03|1250.72|1245.32|1242.49|1237.09|9216
1657263600000|2022-07-08 07:00:00|1246.56|1241.16|1243.38|1237.98|1247.35|1241.95|1236.94|1231.54|9366
1657267200000|2022-07-08 08:00:00|1243.3|1237.9|1219.52|1214.12|1246.76|1241.36|1219.02|1213.62|9662
1657270800000|2022-07-08 09:00:00|1219.53|1214.13|1219.27|1213.87|1222.76|1217.36|1207.05|1201.65|10959
1657274400000|2022-07-08 10:00:00|1219.24|1213.84|1219.5|1214.1|1232.95|1227.55|1215.26|1209.86|10544
1657278000000|2022-07-08 11:00:00|1219.56|1214.16|1223.24|1217.84|1229.09|1223.69|1216.41|1211.01|10084
1657281600000|2022-07-08 12:00:00|1223.22|1217.82|1212.94|1207.54|1235.73|1230.33|1203.58|1198.18|11972
1657285200000|2022-07-08 13:00:00|1212.83|1207.43|1200.95|1195.55|1222.46|1217.06|1195.75|1190.35|12206
1657288800000|2022-07-08 14:00:00|1200.97|1195.57|1228.58|1223.18|1233.22|1227.82|1194.83|1189.43|12810
1657292400000|2022-07-08 15:00:00|1228.5|1223.1|1237.94|1232.54|1242.94|1237.54|1224.74|1219.34|12259
1657296000000|2022-07-08 16:00:00|1237.92|1232.52|1223.88|1218.48|1238.55|1233.15|1216.56|1211.16|11742
1657299600000|2022-07-08 17:00:00|1223.86|1218.46|1227.55|1222.15|1232.4|1227|1219.04|1213.64|11680
1657303200000|2022-07-08 18:00:00|1227.52|1222.12|1230.5|1225.1|1239.44|1234.04|1224.09|1218.69|11295
1657306800000|2022-07-08 19:00:00|1230.41|1225.01|1241.78|1236.38|1249.66|1244.26|1223.61|1218.21|11660
1657310400000|2022-07-08 20:00:00|1241.86|1236.46|1244.8|1239.4|1256.18|1250.78|1238.44|1233.04|8846
1657350000000|2022-07-09 07:00:00|1219.81|1214.41|1227.05|1221.65|1229.18|1223.78|1219.41|1214.01|6842
1657353600000|2022-07-09 08:00:00|1227.03|1221.63|1229.14|1223.74|1229.49|1224.09|1220.58|1215.18|6412
1657357200000|2022-07-09 09:00:00|1229.11|1223.71|1221.85|1216.45|1229.11|1223.71|1218.78|1213.38|5475
1657360800000|2022-07-09 10:00:00|1221.83|1216.43|1226.9|1221.5|1227.26|1221.86|1218.66|1213.26|6424
1657364400000|2022-07-09 11:00:00|1226.87|1221.47|1212.23|1206.83|1228.47|1223.07|1207.77|1202.37|6336
1657368000000|2022-07-09 12:00:00|1212.3|1206.9|1216.13|1210.73|1218.09|1212.69|1208.78|1203.38|8029
1657371600000|2022-07-09 13:00:00|1216.16|1210.76|1215.91|1210.51|1220.28|1214.88|1212.53|1207.13|7425
1657375200000|2022-07-09 14:00:00|1215.87|1210.47|1216.85|1211.45|1224.54|1219.14|1213.81|1208.41|7875
1657378800000|2022-07-09 15:00:00|1216.84|1211.44|1217.58|1212.18|1220.37|1214.97|1215.02|1209.62|7046
1657382400000|2022-07-09 16:00:00|1217.57|1212.17|1224.37|1218.97|1225.78|1220.38|1216.44|1211.04|6623
1657386000000|2022-07-09 17:00:00|1224.39|1218.99|1230.3|1224.9|1236.15|1230.75|1222.43|1217.03|7365
1657389600000|2022-07-09 18:00:00|1230.17|1224.77|1225.39|1219.99|1235.28|1229.88|1224.72|1219.32|7048
1657393200000|2022-07-09 19:00:00|1225.38|1219.98|1220.69|1215.29|1226.47|1221.07|1211.48|1206.08|6944
1657396800000|2022-07-09 20:00:00|1220.67|1215.27|1221.75|1216.35|1222.56|1217.16|1217.41|1212.01|5789
1657400400000|2022-07-09 21:00:00|1221.76|1216.36|1223.7|1218.3|1225.43|1220.03|1220.77|1215.37|4760
1657404000000|2022-07-09 22:00:00|1223.71|1218.31|1218.24|1212.84|1228.53|1223.13|1216.75|1211.35|5708
1657407600000|2022-07-09 23:00:00|1218.25|1212.85|1219.26|1213.86|1222.48|1217.08|1215.42|1210.02|5449
1657411200000|2022-07-10 00:00:00|1219.25|1213.85|1212.5|1207.1|1220.23|1214.83|1212.48|1207.08|6668
1657414800000|2022-07-10 01:00:00|1212.49|1207.09|1212.34|1206.94|1221.81|1216.41|1210.67|1205.27|6167
1657418400000|2022-07-10 02:00:00|1212.35|1206.95|1192.86|1187.46|1215.32|1209.92|1185.26|1179.86|9069
1657422000000|2022-07-10 03:00:00|1192.9|1187.5|1190.26|1184.86|1193.58|1188.18|1186.47|1181.07|7441
1657425600000|2022-07-10 04:00:00|1190.23|1184.83|1194.22|1188.82|1196.83|1191.43|1186.4|1181|7310
1657429200000|2022-07-10 05:00:00|1194.24|1188.84|1195.84|1190.44|1197.6|1192.2|1193.62|1188.22|5448
1657432800000|2022-07-10 06:00:00|1195.82|1190.42|1190.97|1185.57|1195.93|1190.53|1188.04|1182.64|5673
1657436400000|2022-07-10 07:00:00|1190.96|1185.56|1191.67|1186.27|1194.09|1188.69|1188.12|1182.72|5874
1657440000000|2022-07-10 08:00:00|1191.63|1186.23|1190.06|1184.66|1195.99|1190.59|1183.93|1178.53|6143
1657443600000|2022-07-10 09:00:00|1190.05|1184.65|1189.16|1183.76|1192.41|1187.01|1186.58|1181.18|5276
1657447200000|2022-07-10 10:00:00|1189.14|1183.74|1184.99|1179.59|1190.36|1184.96|1178.86|1173.46|5885
1657450800000|2022-07-10 11:00:00|1185.04|1179.64|1185.35|1179.95|1186.08|1180.68|1176.38|1170.98|7559
1657454400000|2022-07-10 12:00:00|1185.34|1179.94|1186.66|1181.26|1189.37|1183.97|1184.42|1179.02|6601
1657458000000|2022-07-10 13:00:00|1186.68|1181.28|1178.2|1172.8|1186.77|1181.37|1172.56|1167.16|8035
1657461600000|2022-07-10 14:00:00|1178.18|1172.78|1161.4|1156|1178.18|1172.78|1158.57|1153.17|10323
1657465200000|2022-07-10 15:00:00|1161.44|1156.04|1165.43|1160.03|1169.23|1163.83|1159.67|1154.27|9050
1657468800000|2022-07-10 16:00:00|1165.5|1160.1|1174.13|1168.73|1178.07|1172.67|1156.12|1150.72|10124
1657472400000|2022-07-10 17:00:00|1174.12|1168.72|1173.83|1168.43|1176.84|1171.44|1172.15|1166.75|7728
1657476000000|2022-07-10 18:00:00|1173.84|1168.44|1170.06|1164.66|1174.24|1168.84|1166.78|1161.38|6986
1657479600000|2022-07-10 19:00:00|1170.05|1164.65|1177.05|1170.15|1177.11|1170.21|1164.84|1159.39|7146
1657483200000|2022-07-10 20:00:00|1177.06|1170.16|1181.04|1174.14|1186|1179.1|1173.58|1166.68|6982
1657486800000|2022-07-10 21:00:00|1181.07|1174.17|1179.44|1174.04|1186.98|1181.58|1178.89|1173.49|6540
1657490400000|2022-07-10 22:00:00|1179.34|1173.94|1170.5|1165.1|1179.38|1173.98|1162.66|1157.26|10505
1657494000000|2022-07-10 23:00:00|1170.49|1165.09|1170.29|1164.89|1172.31|1166.91|1165.34|1159.94|9252
1657497600000|2022-07-11 00:00:00|1170.34|1164.94|1172.05|1166.65|1173.04|1167.64|1159.21|1153.81|10777
1657501200000|2022-07-11 01:00:00|1172.02|1166.62|1154.54|1149.14|1172.49|1167.09|1151.72|1146.32|10575
1657504800000|2022-07-11 02:00:00|1154.56|1149.16|1151|1145.6|1157.07|1151.67|1146.26|1140.86|10364
1657508400000|2022-07-11 03:00:00|1150.92|1145.52|1156.47|1151.07|1157.76|1152.36|1146.28|1140.88|8685
1657512000000|2022-07-11 04:00:00|1156.41|1151.01|1151.25|1145.85|1157.05|1151.65|1145.64|1140.24|9432
1657515600000|2022-07-11 05:00:00|1151.31|1145.91|1148.98|1143.58|1154.75|1149.35|1146.57|1141.17|9592
1657519200000|2022-07-11 06:00:00|1148.95|1143.55|1142|1136.6|1150.66|1145.26|1139.79|1134.39|10320
1657522800000|2022-07-11 07:00:00|1142.01|1136.61|1145.09|1139.69|1147.18|1141.78|1140.72|1135.32|9867
1657526400000|2022-07-11 08:00:00|1145.16|1139.76|1144.5|1139.1|1149.05|1143.65|1143.34|1137.94|9393
1657530000000|2022-07-11 09:00:00|1144.49|1139.09|1148.96|1143.56|1151.41|1146.01|1143.8|1138.4|9028
1657533600000|2022-07-11 10:00:00|1148.99|1143.59|1146.55|1141.15|1151.62|1146.22|1145.26|1139.86|8095
1657537200000|2022-07-11 11:00:00|1146.72|1141.32|1145.29|1139.89|1151.3|1145.9|1143.57|1138.17|8562
1657540800000|2022-07-11 12:00:00|1145.3|1139.9|1154.73|1149.33|1156.28|1150.88|1141.11|1135.71|9364
1657544400000|2022-07-11 13:00:00|1154.72|1149.32|1137.97|1132.57|1162.94|1157.54|1132.47|1127.07|11450
1657548000000|2022-07-11 14:00:00|1137.98|1132.58|1140.62|1135.22|1146.7|1141.3|1130.7|1125.3|12034
1657551600000|2022-07-11 15:00:00|1140.61|1135.21|1145.3|1139.9|1145.76|1140.36|1136.11|1130.71|11398
1657555200000|2022-07-11 16:00:00|1145.32|1139.92|1143.33|1137.93|1150.12|1144.72|1141.96|1136.56|10743
1657558800000|2022-07-11 17:00:00|1143.32|1137.92|1156.12|1150.72|1157.88|1152.48|1143.25|1137.85|10930
1657562400000|2022-07-11 18:00:00|1156.14|1150.74|1150.62|1145.22|1158.1|1152.7|1148.9|1143.5|9789
1657566000000|2022-07-11 19:00:00|1150.56|1145.16|1143.38|1137.98|1151.72|1146.32|1137.72|1132.32|10974
1657569600000|2022-07-11 20:00:00|1143.19|1137.79|1140.12|1134.72|1146.23|1140.83|1136.58|1131.18|10508
1657573200000|2022-07-11 21:00:00|1140.2|1134.8|1123.53|1118.13|1140.26|1134.86|1119.87|1114.47|8428
1657576800000|2022-07-11 22:00:00|1123.52|1118.12|1100.71|1095.31|1123.59|1118.19|1094.15|1088.75|11490
1657580400000|2022-07-11 23:00:00|1100.7|1095.3|1098.23|1092.83|1103.15|1097.75|1093.3|1087.9|11472
1657584000000|2022-07-12 00:00:00|1098.17|1092.77|1087.29|1081.89|1099.86|1094.46|1085.25|1079.85|11285
1657587600000|2022-07-12 01:00:00|1087.24|1081.84|1092.65|1087.25|1096.9|1091.5|1086.62|1081.22|9981
1657591200000|2022-07-12 02:00:00|1092.73|1087.33|1092.79|1087.39|1095.84|1090.44|1091.01|1085.61|9183
1657594800000|2022-07-12 03:00:00|1092.81|1087.41|1087.8|1082.4|1092.93|1087.53|1083.52|1078.12|9589
1657598400000|2022-07-12 04:00:00|1087.78|1082.38|1090.01|1084.61|1093.49|1088.09|1086.61|1081.21|8784
1657602000000|2022-07-12 05:00:00|1089.94|1084.54|1088.48|1083.08|1094.6|1089.2|1088.48|1083.08|7780
1657605600000|2022-07-12 06:00:00|1088.54|1083.14|1080.38|1074.98|1088.99|1083.59|1078.69|1073.29|9995
1657609200000|2022-07-12 07:00:00|1080.39|1074.99|1070.41|1065.01|1081.17|1075.77|1064.6|1059.2|11272
1657612800000|2022-07-12 08:00:00|1070.39|1064.99|1068.7|1063.3|1072.11|1066.71|1062.85|1057.45|9513
1657616400000|2022-07-12 09:00:00|1068.55|1063.15|1056.02|1050.62|1070.79|1065.39|1055.61|1050.21|10017
1657620000000|2022-07-12 10:00:00|1056.06|1050.66|1059.76|1054.36|1066.23|1060.83|1055.94|1050.54|9784
1657623600000|2022-07-12 11:00:00|1059.75|1054.35|1067.74|1062.34|1073.52|1068.12|1058.91|1053.51|9903
1657627200000|2022-07-12 12:00:00|1067.71|1062.31|1074.47|1069.07|1076.96|1071.56|1067.1|1061.7|10421
1657630800000|2022-07-12 13:00:00|1074.48|1069.08|1069.2|1063.8|1082.94|1077.54|1068.27|1062.87|11692
1657634400000|2022-07-12 14:00:00|1069.14|1063.74|1077.8|1072.4|1078.86|1073.46|1063.41|1058.01|12182
1657638000000|2022-07-12 15:00:00|1077.78|1072.38|1077.53|1072.13|1085.03|1079.63|1076.45|1071.05|10868
1657641600000|2022-07-12 16:00:00|1077.6|1072.2|1084.84|1079.44|1090.2|1084.8|1076.26|1070.86|10680
1657645200000|2022-07-12 17:00:00|1084.79|1079.39|1077.73|1072.33|1086.07|1080.67|1074.8|1069.4|10635
1657648800000|2022-07-12 18:00:00|1077.74|1072.34|1062.8|1057.4|1078.19|1072.79|1062.21|1056.81|10403
1657652400000|2022-07-12 19:00:00|1062.77|1057.37|1043.08|1037.68|1062.78|1057.38|1035.1|1029.7|12207
1657656000000|2022-07-12 20:00:00|1042.98|1037.58|1049.11|1043.71|1051.91|1046.51|1039.74|1034.34|10099
1657659600000|2022-07-12 21:00:00|1049.1|1043.7|1042.41|1037.01|1053.2|1047.8|1042.33|1036.93|7296
1657663200000|2022-07-12 22:00:00|1042.44|1037.04|1044.74|1039.34|1051.02|1045.62|1038.06|1032.66|9611
1657666800000|2022-07-12 23:00:00|1044.73|1039.33|1040.14|1034.74|1050.31|1044.91|1037.24|1031.84|9213
1657670400000|2022-07-13 00:00:00|1040.12|1034.72|1044.48|1039.08|1048.2|1042.8|1037.46|1032.06|10944
1657674000000|2022-07-13 01:00:00|1044.49|1039.09|1048.69|1043.29|1050.62|1045.22|1043.18|1037.78|10283
1657677600000|2022-07-13 02:00:00|1048.68|1043.28|1058.5|1053.1|1061.41|1056.01|1048.68|1043.28|9807
1657681200000|2022-07-13 03:00:00|1058.49|1053.09|1054.05|1048.65|1060.33|1054.93|1052.86|1047.46|7772
1657684800000|2022-07-13 04:00:00|1054.04|1048.64|1053.56|1048.16|1059.23|1053.83|1050.83|1045.43|8364
1657688400000|2022-07-13 05:00:00|1053.57|1048.17|1060.45|1055.05|1065.19|1059.79|1052|1046.6|9059
1657692000000|2022-07-13 06:00:00|1060.43|1055.03|1063.38|1057.98|1063.43|1058.03|1057.09|1051.69|9000
1657695600000|2022-07-13 07:00:00|1063.49|1058.09|1071.25|1065.85|1073.73|1068.33|1058.76|1053.36|9793
1657699200000|2022-07-13 08:00:00|1071.24|1065.84|1078.31|1072.91|1081.09|1075.69|1067.63|1062.23|10896
1657702800000|2022-07-13 09:00:00|1078.23|1072.83|1075.63|1070.23|1080.07|1074.67|1074.21|1068.81|9753
1657706400000|2022-07-13 10:00:00|1075.6|1070.2|1073.99|1068.59|1077.98|1072.58|1070.06|1064.66|9599
1657710000000|2022-07-13 11:00:00|1073.98|1068.58|1083.92|1078.52|1085.07|1079.67|1072.27|1066.87|8563
1657713600000|2022-07-13 12:00:00|1083.9|1078.5|1031.01|1025.61|1103.63|1098.23|1008.51|1003.11|12319
1657717200000|2022-07-13 13:00:00|1031.02|1025.62|1043.31|1037.91|1047.62|1042.22|1017.46|1012.06|11665
1657720800000|2022-07-13 14:00:00|1043.34|1037.94|1068.19|1062.79|1074.42|1069.02|1034.45|1029.05|12937
1657724400000|2022-07-13 15:00:00|1068.29|1062.89|1062.29|1056.89|1075.99|1070.59|1058.11|1052.71|12095
1657728000000|2022-07-13 16:00:00|1062.3|1056.9|1075.66|1070.26|1075.83|1070.43|1051.48|1046.08|12138
1657731600000|2022-07-13 17:00:00|1075.62|1070.22|1096.27|1090.87|1099.86|1094.46|1074.44|1069.04|12569
1657735200000|2022-07-13 18:00:00|1096.26|1090.86|1092.58|1087.18|1096.73|1091.33|1083.95|1078.55|11782
1657738800000|2022-07-13 19:00:00|1092.54|1087.14|1078.38|1072.98|1095.28|1089.88|1076.98|1071.58|11626
1657742400000|2022-07-13 20:00:00|1078.37|1072.97|1078.35|1072.95|1082.89|1077.49|1076.79|1071.39|9528
1657746000000|2022-07-13 21:00:00|1078.34|1072.94|1092.23|1086.83|1093.75|1088.35|1077.53|1072.13|7970
1657749600000|2022-07-13 22:00:00|1092.18|1086.78|1088.27|1082.87|1098.63|1093.23|1085.24|1079.84|10297
1657753200000|2022-07-13 23:00:00|1088.28|1082.88|1116.93|1111.53|1120.4|1115|1087.99|1082.59|11878
1657756800000|2022-07-14 00:00:00|1116.97|1111.57|1116.13|1110.73|1124.57|1119.17|1111.45|1106.05|11015
1657760400000|2022-07-14 01:00:00|1116.14|1110.74|1115.4|1110|1128.34|1122.94|1112.25|1106.85|10780
1657764000000|2022-07-14 02:00:00|1115.41|1110.01|1113.94|1108.54|1117.97|1112.57|1110.93|1105.53|9945
1657767600000|2022-07-14 03:00:00|1113.99|1108.59|1114.64|1109.24|1121.27|1115.87|1112.7|1107.3|9244
1657771200000|2022-07-14 04:00:00|1114.65|1109.25|1107.93|1102.53|1116.74|1111.34|1106.12|1100.72|9538
1657774800000|2022-07-14 05:00:00|1107.84|1102.44|1107.88|1102.48|1115.1|1109.7|1105.22|1099.82|10107
1657778400000|2022-07-14 06:00:00|1107.87|1102.47|1104.12|1098.72|1109.22|1103.82|1096.86|1091.46|10679
1657782000000|2022-07-14 07:00:00|1104.08|1098.68|1099.45|1094.05|1105.69|1100.29|1095.86|1090.46|10455
1657785600000|2022-07-14 08:00:00|1099.46|1094.06|1086.44|1081.04|1102.48|1097.08|1085.09|1079.69|10681
1657789200000|2022-07-14 09:00:00|1086.45|1081.05|1090.94|1085.54|1091.2|1085.8|1079.05|1073.65|10574
1657792800000|2022-07-14 10:00:00|1090.93|1085.53|1089.09|1083.69|1093.91|1088.51|1085.73|1080.33|10515
1657796400000|2022-07-14 11:00:00|1089.18|1083.78|1083.26|1077.86|1090.48|1085.08|1074.17|1068.77|11532
1657800000000|2022-07-14 12:00:00|1083.23|1077.83|1088.82|1083.42|1092.61|1087.21|1075.5|1070.1|11999
1657803600000|2022-07-14 13:00:00|1088.79|1083.39|1086.47|1081.07|1091.88|1086.48|1077.4|1072|12001
1657807200000|2022-07-14 14:00:00|1086.41|1081.01|1098.7|1093.3|1103.29|1097.89|1080.21|1074.81|11555
1657810800000|2022-07-14 15:00:00|1098.84|1093.44|1142.76|1137.36|1149.27|1143.87|1098.78|1093.38|13059
1657814400000|2022-07-14 16:00:00|1142.73|1137.33|1142.32|1136.92|1151.51|1146.11|1135.37|1129.97|12434
1657818000000|2022-07-14 17:00:00|1142.28|1136.88|1198.21|1192.81|1201.33|1195.93|1139.2|1133.8|12726
1657821600000|2022-07-14 18:00:00|1198.15|1192.75|1196.8|1191.4|1206.5|1201.1|1191.66|1186.26|11853
1657825200000|2022-07-14 19:00:00|1196.81|1191.41|1195.56|1190.16|1215.79|1210.39|1189.62|1184.22|11622
1657828800000|2022-07-14 20:00:00|1195.58|1190.18|1195.34|1189.94|1202.58|1197.18|1190.54|1185.14|10287
1657832400000|2022-07-14 21:00:00|1195.39|1189.99|1183.66|1178.26|1198.06|1192.66|1182.48|1177.08|9165
1657836000000|2022-07-14 22:00:00|1183.62|1178.22|1189.18|1183.78|1194.32|1188.92|1182.63|1177.23|9992
1657839600000|2022-07-14 23:00:00|1189.17|1183.77|1195.36|1189.96|1198.73|1193.33|1187.5|1182.1|9953
1657843200000|2022-07-15 00:00:00|1195.35|1189.95|1184.25|1178.85|1196.04|1190.64|1183.36|1177.96|10558
1657846800000|2022-07-15 01:00:00|1184.27|1178.87|1211.62|1206.22|1212.97|1207.57|1184.1|1178.7|9136
1657850400000|2022-07-15 02:00:00|1211.69|1206.29|1197.68|1192.28|1224.53|1219.13|1194.22|1188.82|12186
1657854000000|2022-07-15 03:00:00|1197.7|1192.3|1201.72|1196.32|1204.81|1199.41|1193.09|1187.69|10444
1657857600000|2022-07-15 04:00:00|1201.73|1196.33|1194.99|1189.59|1212.51|1207.11|1192.08|1186.68|10361
1657861200000|2022-07-15 05:00:00|1194.91|1189.51|1209.66|1204.26|1209.99|1204.59|1192.41|1187.01|8909
1657864800000|2022-07-15 06:00:00|1209.65|1204.25|1200.07|1194.67|1210.56|1205.16|1198.4|1193|8962
1657868400000|2022-07-15 07:00:00|1200.05|1194.65|1213.86|1208.46|1219.6|1214.2|1195.73|1190.33|10686
1657872000000|2022-07-15 08:00:00|1213.88|1208.48|1207.53|1202.13|1220.17|1214.77|1205.43|1200.03|10291
1657875600000|2022-07-15 09:00:00|1207.56|1202.16|1221|1215.6|1232.24|1226.84|1207.31|1201.91|11183
1657879200000|2022-07-15 10:00:00|1220.99|1215.59|1222.51|1217.11|1225.78|1220.38|1217.74|1212.34|10631
1657882800000|2022-07-15 11:00:00|1222.52|1217.12|1213.25|1207.85|1230.59|1225.19|1212.88|1207.48|11534
1657886400000|2022-07-15 12:00:00|1213.19|1207.79|1229.78|1224.38|1237.42|1232.02|1210.04|1204.64|12072
1657890000000|2022-07-15 13:00:00|1229.87|1224.47|1224.35|1218.95|1234.67|1229.27|1218.8|1213.4|12584
1657893600000|2022-07-15 14:00:00|1224.3|1218.9|1230.37|1224.97|1239.37|1233.97|1224.3|1218.9|12623
1657897200000|2022-07-15 15:00:00|1230.34|1224.94|1224.68|1219.28|1239.42|1234.02|1224.43|1219.03|11907
1657900800000|2022-07-15 16:00:00|1224.47|1219.07|1214.4|1209|1228.78|1223.38|1206.15|1200.75|11917
1657904400000|2022-07-15 17:00:00|1214.41|1209.01|1223.84|1218.44|1237.12|1231.72|1213.39|1207.99|11356
1657908000000|2022-07-15 18:00:00|1224.04|1218.64|1257.35|1251.95|1258.42|1253.02|1223.38|1217.98|10679
1657911600000|2022-07-15 19:00:00|1257.3|1251.9|1268.57|1263.17|1272.49|1267.09|1251.35|1245.95|12100
1657915200000|2022-07-15 20:00:00|1268.74|1263.34|1259.51|1254.11|1289.26|1283.86|1256.4|1251|11541
1657954800000|2022-07-16 07:00:00|1200.63|1195.23|1199.81|1194.41|1206.41|1201.01|1194.49|1189.09|7751
1657958400000|2022-07-16 08:00:00|1199.78|1194.38|1200.71|1195.31|1208.33|1202.93|1198.21|1192.81|7851
1657962000000|2022-07-16 09:00:00|1200.73|1195.33|1199.58|1194.18|1203.04|1197.64|1197.08|1191.68|7667
1657965600000|2022-07-16 10:00:00|1199.59|1194.19|1200.6|1195.2|1207.67|1202.27|1195.81|1190.41|7914
1657969200000|2022-07-16 11:00:00|1200.58|1195.18|1200.51|1195.11|1207.11|1201.71|1198.44|1193.04|7920
1657972800000|2022-07-16 12:00:00|1200.49|1195.09|1217.82|1212.42|1221.96|1216.56|1198.91|1193.51|8592
1657976400000|2022-07-16 13:00:00|1217.87|1212.47|1236.81|1231.41|1239.42|1234.02|1215.44|1210.04|10654
1657980000000|2022-07-16 14:00:00|1236.79|1231.39|1247.45|1242.05|1249.6|1244.2|1234.29|1228.89|10698
1657983600000|2022-07-16 15:00:00|1247.47|1242.07|1277.07|1271.67|1279.18|1273.78|1246.94|1241.54|11638
1657987200000|2022-07-16 16:00:00|1277.09|1271.69|1360.93|1355.53|1423.19|1417.79|1275.34|1269.94|13611
1657990800000|2022-07-16 17:00:00|1361.08|1355.68|1330.27|1324.87|1366.84|1361.44|1328.71|1323.31|12164
1657994400000|2022-07-16 18:00:00|1330.14|1324.74|1338.75|1333.35|1343.7|1338.3|1326.96|1321.56|11611
1657998000000|2022-07-16 19:00:00|1338.78|1333.38|1338.37|1332.97|1359.57|1354.17|1334.16|1328.76|11257
1658001600000|2022-07-16 20:00:00|1338.36|1332.96|1349.98|1344.58|1350.03|1344.63|1316.99|1311.59|11222
1658005200000|2022-07-16 21:00:00|1349.91|1344.51|1347.6|1342.2|1364.08|1358.68|1339.77|1334.37|10324
1658008800000|2022-07-16 22:00:00|1347.62|1342.22|1360.21|1354.81|1363.03|1357.63|1341.05|1335.65|10432
1658012400000|2022-07-16 23:00:00|1360.22|1354.82|1358.32|1352.92|1361.82|1356.42|1347.48|1342.08|9101
1658016000000|2022-07-17 00:00:00|1358.31|1352.91|1366.1|1360.7|1388.76|1383.36|1358.16|1352.76|11307
1658019600000|2022-07-17 01:00:00|1366.08|1360.68|1340.97|1335.57|1370.91|1365.51|1330.83|1325.43|10346
1658023200000|2022-07-17 02:00:00|1341|1335.6|1345.83|1340.43|1350.61|1345.21|1338.42|1333.02|8817
1658026800000|2022-07-17 03:00:00|1345.8|1340.4|1355.91|1350.51|1368.19|1362.79|1345.43|1340.03|9661
1658030400000|2022-07-17 04:00:00|1355.92|1350.52|1353.88|1348.48|1365.82|1360.42|1349.58|1344.18|9210
1658034000000|2022-07-17 05:00:00|1353.89|1348.49|1353.92|1348.52|1364.43|1359.03|1352.29|1346.89|9415
1658037600000|2022-07-17 06:00:00|1353.98|1348.58|1377.06|1371.66|1379.14|1373.74|1352.97|1347.57|10337
1658041200000|2022-07-17 07:00:00|1377.11|1371.71|1364|1358.6|1377.41|1372.01|1362.15|1356.75|9830
1658044800000|2022-07-17 08:00:00|1363.99|1358.59|1369.27|1363.87|1370.47|1365.07|1358.48|1353.08|9640
1658048400000|2022-07-17 09:00:00|1369.28|1363.88|1358.77|1353.37|1378.15|1372.75|1357.45|1352.05|10296
1658052000000|2022-07-17 10:00:00|1358.73|1353.33|1359.97|1354.57|1360.76|1355.36|1339.8|1334.4|10008
1658055600000|2022-07-17 11:00:00|1359.89|1354.49|1365.76|1360.36|1368.42|1363.02|1351.58|1346.18|9916
1658059200000|2022-07-17 12:00:00|1365.81|1360.41|1357.8|1352.4|1369.75|1364.35|1351.96|1346.56|9965
1658062800000|2022-07-17 13:00:00|1357.81|1352.41|1341.25|1335.85|1366.43|1361.03|1333.33|1327.93|11849
1658066400000|2022-07-17 14:00:00|1341.24|1335.84|1353.42|1348.02|1359.98|1354.58|1340.81|1335.41|10623
1658070000000|2022-07-17 15:00:00|1353.43|1348.03|1354.16|1348.76|1360.02|1354.62|1347.18|1341.78|10213
1658073600000|2022-07-17 16:00:00|1354.08|1348.68|1347.47|1342.07|1357.52|1352.12|1342.46|1337.06|10340
1658077200000|2022-07-17 17:00:00|1347.46|1342.06|1329.92|1324.52|1383.53|1378.13|1322.03|1316.63|11583
1658080800000|2022-07-17 18:00:00|1329.95|1324.55|1338.36|1332.96|1345.64|1340.24|1325.3|1319.9|11101
1658084400000|2022-07-17 19:00:00|1338.38|1332.98|1351.1|1344.2|1356.2|1349.3|1336.71|1331.31|9161
1658088000000|2022-07-17 20:00:00|1351.09|1344.19|1347.35|1340.45|1352.74|1345.84|1342.71|1335.81|7878
1658091600000|2022-07-17 21:00:00|1347.38|1340.48|1367.94|1362.54|1370.32|1364.92|1343.71|1336.81|10839
1658095200000|2022-07-17 22:00:00|1367.93|1362.53|1362.69|1357.29|1377.65|1372.25|1351.96|1346.56|11167
1658098800000|2022-07-17 23:00:00|1362.68|1357.28|1340.81|1335.41|1363.36|1357.96|1337.97|1332.57|11243
1658102400000|2022-07-18 00:00:00|1340.83|1335.43|1350.75|1345.35|1359.11|1353.71|1338.27|1332.87|11564
1658106000000|2022-07-18 01:00:00|1350.76|1345.36|1362.22|1356.82|1366.82|1361.42|1350.51|1345.11|11382
1658109600000|2022-07-18 02:00:00|1362.23|1356.83|1414.96|1409.56|1421.13|1415.73|1361.49|1356.09|12155
1658113200000|2022-07-18 03:00:00|1415.02|1409.62|1408.89|1403.49|1423.1|1417.7|1398.53|1393.13|12553
1658116800000|2022-07-18 04:00:00|1408.86|1403.46|1414.79|1409.39|1414.79|1409.39|1396.63|1391.23|11624
1658120400000|2022-07-18 05:00:00|1414.9|1409.5|1436.11|1430.71|1445.87|1440.47|1411.51|1406.11|12852
1658124000000|2022-07-18 06:00:00|1435.94|1430.54|1456.78|1451.38|1465.91|1460.51|1429.51|1424.11|12740
1658127600000|2022-07-18 07:00:00|1456.69|1451.29|1469.62|1464.22|1477.2|1471.8|1451.61|1446.21|12481
1658131200000|2022-07-18 08:00:00|1469.65|1464.25|1480.97|1475.57|1499.22|1493.82|1465.99|1460.59|12825
1658134800000|2022-07-18 09:00:00|1481.01|1475.61|1486.67|1481.27|1490.88|1485.48|1473.4|1468|11856
1658138400000|2022-07-18 10:00:00|1486.65|1481.25|1487.46|1482.06|1511.42|1506.02|1474.27|1468.87|12149
1658142000000|2022-07-18 11:00:00|1487.39|1481.99|1481.47|1476.07|1499.52|1494.12|1468.69|1463.29|12296
1658145600000|2022-07-18 12:00:00|1481.41|1476.01|1487.62|1482.22|1488.82|1483.42|1457.97|1452.57|12658
1658149200000|2022-07-18 13:00:00|1487.81|1482.41|1477.38|1471.98|1495.57|1490.17|1473.76|1468.36|12495
1658152800000|2022-07-18 14:00:00|1477.33|1471.93|1488.32|1482.92|1489.54|1484.14|1466.94|1461.54|11764
1658156400000|2022-07-18 15:00:00|1488.34|1482.94|1523.81|1518.41|1531.47|1526.07|1480.38|1474.98|12241
1658160000000|2022-07-18 16:00:00|1523.86|1518.46|1498.24|1492.84|1532.8|1527.4|1492.64|1487.24|12770
1658163600000|2022-07-18 17:00:00|1498.26|1492.86|1471.52|1466.12|1499.52|1494.12|1468.51|1463.11|12707
1658167200000|2022-07-18 18:00:00|1471.5|1466.1|1477.52|1472.12|1488.2|1482.8|1466.8|1461.4|12013
1658170800000|2022-07-18 19:00:00|1477.44|1472.04|1474.45|1469.05|1480.53|1475.13|1453.32|1447.92|12451
1658174400000|2022-07-18 20:00:00|1474.51|1469.11|1473.73|1468.33|1485.86|1480.46|1463.65|1458.25|11470
1658178000000|2022-07-18 21:00:00|1473.74|1468.34|1489.58|1484.18|1496.87|1491.47|1471.43|1466.03|11209
1658181600000|2022-07-18 22:00:00|1489.55|1484.15|1516.98|1511.58|1523.52|1518.12|1486.85|1481.45|12508
1658185200000|2022-07-18 23:00:00|1516.97|1511.57|1584.44|1579.04|1599.42|1594.02|1515.65|1510.25|13297
1658188800000|2022-07-19 00:00:00|1584.26|1578.86|1562.93|1557.53|1633.13|1627.73|1543.68|1538.28|13799
1658192400000|2022-07-19 01:00:00|1562.84|1557.44|1530.16|1524.76|1568.36|1562.96|1529.25|1523.85|13202
1658196000000|2022-07-19 02:00:00|1530.24|1524.84|1526.54|1521.14|1533.64|1528.24|1514.68|1509.28|12915
1658199600000|2022-07-19 03:00:00|1526.61|1521.21|1518.47|1513.07|1549.12|1543.72|1514.24|1508.84|12830
1658203200000|2022-07-19 04:00:00|1518.52|1513.12|1522.74|1517.34|1526.69|1521.29|1495.61|1490.21|12633
1658206800000|2022-07-19 05:00:00|1522.76|1517.36|1532.94|1527.54|1545.5|1540.1|1517.18|1511.78|12298
1658210400000|2022-07-19 06:00:00|1532.86|1527.46|1520.71|1515.31|1544|1538.6|1502.68|1497.28|12619
1658214000000|2022-07-19 07:00:00|1520.82|1515.42|1513.4|1508|1529.88|1524.48|1509.87|1504.47|12883
1658217600000|2022-07-19 08:00:00|1513.43|1508.03|1537.75|1532.35|1540.06|1534.66|1508.8|1503.4|12614
1658221200000|2022-07-19 09:00:00|1537.82|1532.42|1536.34|1530.94|1541.45|1536.05|1525.44|1520.04|12217
1658224800000|2022-07-19 10:00:00|1536.33|1530.93|1544.86|1539.46|1555.99|1550.59|1522.8|1517.4|12255
1658228400000|2022-07-19 11:00:00|1544.82|1539.42|1544.46|1539.06|1564.25|1558.85|1536.64|1531.24|12734
1658232000000|2022-07-19 12:00:00|1544.57|1539.17|1563.55|1558.15|1567.07|1561.67|1542.28|1536.88|12831
1658235600000|2022-07-19 13:00:00|1563.64|1558.24|1562.55|1557.15|1579.67|1574.27|1542.53|1537.13|13212
1658239200000|2022-07-19 14:00:00|1562.74|1557.34|1550.78|1545.38|1562.74|1557.34|1532.56|1527.16|13310
1658242800000|2022-07-19 15:00:00|1550.73|1545.33|1543.79|1538.39|1553.92|1548.52|1509.56|1504.16|13603
1658246400000|2022-07-19 16:00:00|1543.61|1538.21|1567.13|1561.73|1588.59|1583.19|1537.98|1532.58|13485
1658250000000|2022-07-19 17:00:00|1567.19|1561.79|1578.09|1572.69|1584.22|1578.82|1550.93|1545.53|12806
1658253600000|2022-07-19 18:00:00|1577.89|1572.49|1575.23|1569.83|1580.12|1574.72|1561.78|1556.38|12909
1658257200000|2022-07-19 19:00:00|1575.01|1569.61|1563.68|1558.28|1591.82|1586.42|1561.96|1556.56|12761
1658260800000|2022-07-19 20:00:00|1563.73|1558.33|1562.1|1556.7|1567.94|1562.54|1551.17|1545.77|11722
1658264400000|2022-07-19 21:00:00|1562.09|1556.69|1578.81|1573.41|1591.33|1585.93|1559.28|1553.88|11169
1658268000000|2022-07-19 22:00:00|1578.97|1573.57|1566.37|1560.97|1582.81|1577.41|1558.05|1552.65|11676
1658271600000|2022-07-19 23:00:00|1566.42|1561.02|1545.3|1539.9|1579.84|1574.44|1529.12|1523.72|12722
1658275200000|2022-07-20 00:00:00|1545.27|1539.87|1525.43|1520.03|1547.55|1542.15|1514.14|1508.74|12646
1658278800000|2022-07-20 01:00:00|1525.55|1520.15|1542.65|1537.25|1551.26|1545.86|1520.96|1515.56|12171
1658282400000|2022-07-20 02:00:00|1542.64|1537.24|1549.22|1543.82|1554.49|1549.09|1539.03|1533.63|10620
1658286000000|2022-07-20 03:00:00|1549.21|1543.81|1564.98|1559.58|1570.8|1565.4|1545.55|1540.15|11845
1658289600000|2022-07-20 04:00:00|1564.88|1559.48|1564.86|1559.46|1572.3|1566.9|1555.99|1550.59|11388
1658293200000|2022-07-20 05:00:00|1564.99|1559.59|1571.35|1565.95|1579.04|1573.64|1560.68|1555.28|11638
1658296800000|2022-07-20 06:00:00|1571.32|1565.92|1572.88|1567.48|1581.83|1576.43|1569.28|1563.88|11374
1658300400000|2022-07-20 07:00:00|1572.89|1567.49|1534.07|1528.67|1575.13|1569.73|1533.71|1528.31|12385
1658304000000|2022-07-20 08:00:00|1534.08|1528.68|1535.29|1529.89|1547.24|1541.84|1530.06|1524.66|12009
1658307600000|2022-07-20 09:00:00|1535.25|1529.85|1553.72|1548.32|1558.17|1552.77|1530.79|1525.39|11784
1658311200000|2022-07-20 10:00:00|1553.6|1548.2|1595.58|1590.18|1610.35|1604.95|1550.91|1545.51|12806
1658314800000|2022-07-20 11:00:00|1595.6|1590.2|1605.96|1600.56|1616.98|1611.58|1588.76|1583.36|12773
1658318400000|2022-07-20 12:00:00|1605.89|1600.49|1604.99|1599.59|1618.78|1613.38|1586.37|1580.97|13120
1658322000000|2022-07-20 13:00:00|1605.11|1599.71|1592.61|1587.21|1623.78|1618.38|1591.05|1585.65|13168
1658325600000|2022-07-20 14:00:00|1592.84|1587.44|1609.17|1603.77|1612.56|1607.16|1590.91|1585.51|12629
1658329200000|2022-07-20 15:00:00|1609.18|1603.78|1599.74|1594.34|1609.24|1603.84|1593.69|1588.29|12521
1658332800000|2022-07-20 16:00:00|1599.76|1594.36|1561.14|1555.74|1600.63|1595.23|1547.45|1542.05|13020
1658336400000|2022-07-20 17:00:00|1561.16|1555.76|1548.56|1543.16|1567.72|1562.32|1540.99|1535.59|12988
1658340000000|2022-07-20 18:00:00|1548.55|1543.15|1563.53|1558.13|1575.58|1570.18|1548.48|1543.08|12337
1658343600000|2022-07-20 19:00:00|1563.52|1558.12|1554.24|1548.84|1579.13|1573.73|1549.91|1544.51|12144
1658347200000|2022-07-20 20:00:00|1554.21|1548.81|1523.66|1518.26|1562.93|1557.53|1488.58|1483.18|13279
1658350800000|2022-07-20 21:00:00|1523.81|1518.41|1548.25|1542.85|1568.98|1563.58|1519.35|1513.95|11582
1658354400000|2022-07-20 22:00:00|1548.27|1542.87|1529.42|1524.02|1552.31|1546.91|1529.18|1523.78|11749
1658358000000|2022-07-20 23:00:00|1529.5|1524.1|1524.46|1519.06|1538.64|1533.24|1510.28|1504.88|12744
1658361600000|2022-07-21 00:00:00|1524.52|1519.12|1530.69|1525.29|1542.43|1537.03|1518.79|1513.39|12249
1658365200000|2022-07-21 01:00:00|1530.56|1525.16|1533.37|1527.97|1554.86|1549.46|1526.67|1521.27|11930
1658368800000|2022-07-21 02:00:00|1533.32|1527.92|1491.43|1486.03|1541.21|1535.81|1491.11|1485.71|12325
1658372400000|2022-07-21 03:00:00|1491.57|1486.17|1490.63|1485.23|1501.81|1496.41|1486.25|1480.85|12265
1658376000000|2022-07-21 04:00:00|1490.61|1485.21|1487.93|1482.53|1496.5|1491.1|1467.09|1461.69|12421
1658379600000|2022-07-21 05:00:00|1487.92|1482.52|1494.65|1489.25|1499.14|1493.74|1485.87|1480.47|11547
1658383200000|2022-07-21 06:00:00|1494.87|1489.47|1478.02|1472.62|1496.53|1491.13|1474.28|1468.88|11445
1658386800000|2022-07-21 07:00:00|1478.03|1472.63|1490.95|1485.55|1500.35|1494.95|1475.47|1470.07|11721
1658390400000|2022-07-21 08:00:00|1490.9|1485.5|1493.18|1487.78|1496.2|1490.8|1484.02|1478.62|11242
1658394000000|2022-07-21 09:00:00|1493.21|1487.81|1513.87|1508.47|1519.28|1513.88|1492.34|1486.94|11691
1658397600000|2022-07-21 10:00:00|1513.85|1508.45|1499.98|1494.58|1521.81|1516.41|1498.92|1493.52|11398
1658401200000|2022-07-21 11:00:00|1499.99|1494.59|1491.84|1486.44|1506.05|1500.65|1480.8|1475.4|12281
1658404800000|2022-07-21 12:00:00|1491.82|1486.42|1508.93|1503.53|1517.97|1512.57|1487.25|1481.85|12442
1658408400000|2022-07-21 13:00:00|1509|1503.6|1507.87|1502.47|1511.22|1505.82|1492.51|1487.11|12796
1658412000000|2022-07-21 14:00:00|1507.97|1502.57|1502.43|1497.03|1513.15|1507.75|1483.99|1478.59|12966
1658415600000|2022-07-21 15:00:00|1502.45|1497.05|1514.1|1508.7|1517.09|1511.69|1501.64|1496.24|12322
1658419200000|2022-07-21 16:00:00|1513.94|1508.54|1561.29|1555.89|1572.53|1567.13|1512.4|1507|13045
1658422800000|2022-07-21 17:00:00|1561.3|1555.9|1539.04|1533.64|1569.08|1563.68|1533.38|1527.98|12304
1658426400000|2022-07-21 18:00:00|1539.06|1533.66|1546.78|1541.38|1551.1|1545.7|1536.62|1531.22|11815
1658430000000|2022-07-21 19:00:00|1546.77|1541.37|1581.69|1576.29|1583.07|1577.67|1546.15|1540.75|11539
1658433600000|2022-07-21 20:00:00|1581.7|1576.3|1587.95|1582.55|1608.39|1602.99|1579.18|1573.78|12176
1658437200000|2022-07-21 21:00:00|1588.03|1582.63|1592.45|1587.05|1597.85|1592.45|1585.04|1579.64|9885
1658440800000|2022-07-21 22:00:00|1592.48|1587.08|1578.88|1573.48|1593.67|1588.27|1568.56|1563.16|10740
1658444400000|2022-07-21 23:00:00|1578.77|1573.37|1578.3|1572.9|1591.52|1586.12|1572.52|1567.12|11451
1658448000000|2022-07-22 00:00:00|1578.26|1572.86|1592.43|1587.03|1598.94|1593.54|1572.83|1567.43|11884
1658451600000|2022-07-22 01:00:00|1592.31|1586.91|1579.04|1573.64|1596.69|1591.29|1575.15|1569.75|11367
1658455200000|2022-07-22 02:00:00|1578.96|1573.56|1566.54|1561.14|1582|1576.6|1564.75|1559.35|11054
1658458800000|2022-07-22 03:00:00|1566.53|1561.13|1564.62|1559.22|1574.25|1568.85|1556.56|1551.16|10410
1658462400000|2022-07-22 04:00:00|1564.63|1559.23|1572.71|1567.31|1575.88|1570.48|1559.04|1553.64|9391
1658466000000|2022-07-22 05:00:00|1572.73|1567.33|1593.04|1587.64|1593.37|1587.97|1565.4|1560|11338
1658469600000|2022-07-22 06:00:00|1593.06|1587.66|1599.39|1593.99|1606.5|1601.1|1589.43|1584.03|11544
1658473200000|2022-07-22 07:00:00|1599.4|1594|1604.79|1599.39|1616.59|1611.19|1589.69|1584.29|12046
1658476800000|2022-07-22 08:00:00|1604.78|1599.38|1622.74|1617.34|1627.99|1622.59|1598.85|1593.45|12215
1658480400000|2022-07-22 09:00:00|1622.71|1617.31|1633.63|1628.23|1648.73|1643.33|1622.15|1616.75|12416
1658484000000|2022-07-22 10:00:00|1633.69|1628.29|1627.46|1622.06|1644.78|1639.38|1626.43|1621.03|11537
1658487600000|2022-07-22 11:00:00|1627.42|1622.02|1642.11|1636.71|1643.25|1637.85|1625.47|1620.07|11468
1658491200000|2022-07-22 12:00:00|1642.02|1636.62|1628.39|1622.99|1647.19|1641.79|1627.64|1622.24|11649
1658494800000|2022-07-22 13:00:00|1628.48|1623.08|1602.65|1597.25|1634.08|1628.68|1601.39|1595.99|12566
1658498400000|2022-07-22 14:00:00|1602.69|1597.29|1615.17|1609.77|1619.97|1614.57|1591.15|1585.75|12999
1658502000000|2022-07-22 15:00:00|1615.22|1609.82|1577.92|1572.52|1616.87|1611.47|1572.61|1567.21|12709
1658505600000|2022-07-22 16:00:00|1577.83|1572.43|1583.77|1578.37|1587.05|1581.65|1567.17|1561.77|12497
1658509200000|2022-07-22 17:00:00|1583.82|1578.42|1572.47|1567.07|1595.05|1589.65|1561.79|1556.39|12468
1658512800000|2022-07-22 18:00:00|1572.46|1567.06|1578.01|1572.61|1580.85|1575.45|1560.88|1555.48|11806
1658516400000|2022-07-22 19:00:00|1577.98|1572.58|1529.56|1524.16|1582.22|1576.82|1522.25|1516.85|12260
1658520000000|2022-07-22 20:00:00|1529.48|1524.08|1529.12|1523.72|1539.37|1533.97|1520.09|1514.69|11268
1658559600000|2022-07-23 07:00:00|1584.34|1578.94|1581.37|1575.97|1588.28|1582.88|1570.95|1565.55|11080
1658563200000|2022-07-23 08:00:00|1581.41|1576.01|1553.16|1547.76|1591.23|1585.83|1550.29|1544.89|10940
1658566800000|2022-07-23 09:00:00|1553.07|1547.67|1563.37|1557.97|1568.42|1563.02|1549.88|1544.48|10370
1658570400000|2022-07-23 10:00:00|1563.4|1558|1545.37|1539.97|1567.28|1561.88|1538.08|1532.68|10202
1658574000000|2022-07-23 11:00:00|1545.44|1540.04|1525.1|1519.7|1546.9|1541.5|1522.55|1517.15|11441
1658577600000|2022-07-23 12:00:00|1525.11|1519.71|1523.53|1518.13|1529.94|1524.54|1506.6|1501.2|11393
1658581200000|2022-07-23 13:00:00|1523.41|1518.01|1535.82|1530.42|1539.77|1534.37|1521.98|1516.58|10213
1658584800000|2022-07-23 14:00:00|1535.86|1530.46|1523.11|1517.71|1538.69|1533.29|1512.6|1507.2|10419
1658588400000|2022-07-23 15:00:00|1523.1|1517.7|1526.52|1521.12|1536.16|1530.76|1519.63|1514.23|11090
1658592000000|2022-07-23 16:00:00|1526.5|1521.1|1521.7|1516.3|1535.43|1530.03|1520.87|1515.47|10868
1658595600000|2022-07-23 17:00:00|1521.73|1516.33|1503.97|1498.57|1526.37|1520.97|1498.29|1492.89|12096
1658599200000|2022-07-23 18:00:00|1503.92|1498.52|1501.75|1496.35|1517.02|1511.62|1491.61|1486.21|11195
1658602800000|2022-07-23 19:00:00|1501.83|1496.43|1516.45|1511.05|1519.32|1513.92|1492.95|1487.55|9806
1658606400000|2022-07-23 20:00:00|1516.36|1510.96|1528.24|1522.84|1530.6|1525.2|1514.16|1508.76|9418
1658610000000|2022-07-23 21:00:00|1528.25|1522.85|1519.18|1513.78|1531.58|1526.18|1518.28|1512.88|8557
1658613600000|2022-07-23 22:00:00|1519.19|1513.79|1545.01|1539.61|1552.39|1546.99|1518.26|1512.86|10324
1658617200000|2022-07-23 23:00:00|1544.99|1539.59|1551.62|1546.22|1558.07|1552.67|1543|1537.6|10063
1658620800000|2022-07-24 00:00:00|1551.64|1546.24|1568.04|1562.64|1580.19|1574.79|1551.64|1546.24|8643
1658624400000|2022-07-24 01:00:00|1568.02|1562.62|1563.82|1558.42|1573.01|1567.61|1552.72|1547.32|8994
1658628000000|2022-07-24 02:00:00|1563.79|1558.39|1568.16|1562.76|1570.25|1564.85|1556.28|1550.88|9891
1658631600000|2022-07-24 03:00:00|1568.14|1562.74|1554.59|1549.19|1569.17|1563.77|1549.95|1544.55|9553
1658635200000|2022-07-24 04:00:00|1554.55|1549.15|1564.19|1558.79|1566.34|1560.94|1550.23|1544.83|9330
1658638800000|2022-07-24 05:00:00|1564.13|1558.73|1604.19|1598.79|1610.39|1604.99|1563.3|1557.9|11600
1658642400000|2022-07-24 06:00:00|1604.25|1598.85|1612.6|1607.2|1621.96|1616.56|1603.04|1597.64|10731
1658646000000|2022-07-24 07:00:00|1612.57|1607.17|1607.27|1601.87|1622.1|1616.7|1606.25|1600.85|9528
1658649600000|2022-07-24 08:00:00|1607.21|1601.81|1606.3|1600.9|1611.83|1606.43|1596.75|1591.35|10015
1658653200000|2022-07-24 09:00:00|1606.31|1600.91|1600.6|1595.2|1615.61|1610.21|1599.61|1594.21|9941
1658656800000|2022-07-24 10:00:00|1600.54|1595.14|1588.27|1582.87|1606.9|1601.5|1583.2|1577.8|9871
1658660400000|2022-07-24 11:00:00|1588.26|1582.86|1618.43|1613.03|1631.3|1625.9|1586.91|1581.51|11241
1658664000000|2022-07-24 12:00:00|1618.46|1613.06|1581.12|1575.72|1622.82|1617.42|1578.86|1573.46|10952
1658667600000|2022-07-24 13:00:00|1581.02|1575.62|1584.73|1579.33|1588.44|1583.04|1576.88|1571.48|10700
1658671200000|2022-07-24 14:00:00|1584.77|1579.37|1613.05|1607.65|1619.81|1614.41|1577.15|1571.75|11909
1658674800000|2022-07-24 15:00:00|1613.02|1607.62|1615.6|1610.2|1623.49|1618.09|1606.98|1601.58|10775
1658678400000|2022-07-24 16:00:00|1615.56|1610.16|1594.29|1588.89|1618.66|1613.26|1586.86|1581.46|10933
1658682000000|2022-07-24 17:00:00|1594.27|1588.87|1607.01|1601.61|1616.53|1611.13|1593.62|1588.22|10211
1658685600000|2022-07-24 18:00:00|1607|1601.6|1600.6|1595.2|1608.35|1602.95|1594.23|1588.83|10122
1658689200000|2022-07-24 19:00:00|1600.67|1595.27|1606.43|1599.53|1618.35|1611.45|1596.71|1591.31|10291
1658692800000|2022-07-24 20:00:00|1606.35|1599.45|1612.22|1605.32|1623.92|1617.02|1602.73|1595.83|9880
1658696400000|2022-07-24 21:00:00|1612.21|1605.31|1625.19|1619.79|1635.52|1630.12|1610.94|1604.77|11094
1658700000000|2022-07-24 22:00:00|1625.18|1619.78|1608.09|1602.69|1666.74|1661.34|1599.36|1593.96|12041
1658703600000|2022-07-24 23:00:00|1608.19|1602.79|1600.51|1595.11|1618.58|1613.18|1592.11|1586.71|12300
1658707200000|2022-07-25 00:00:00|1600.67|1595.27|1561.23|1555.83|1611.98|1606.58|1558.66|1553.26|12432
1658710800000|2022-07-25 01:00:00|1561.22|1555.82|1547.38|1541.98|1562.91|1557.51|1537.7|1532.3|11937
1658714400000|2022-07-25 02:00:00|1547.39|1541.99|1523.12|1517.72|1547.39|1541.99|1519.34|1513.94|12319
1658718000000|2022-07-25 03:00:00|1523.06|1517.66|1514.39|1508.99|1526.85|1521.45|1503.14|1497.74|11858
1658721600000|2022-07-25 04:00:00|1514.38|1508.98|1525.7|1520.3|1527|1521.6|1502.87|1497.47|11576
1658725200000|2022-07-25 05:00:00|1525.71|1520.31|1531.11|1525.71|1532.05|1526.65|1517.91|1512.51|10947
1658728800000|2022-07-25 06:00:00|1531.05|1525.65|1522.8|1517.4|1532.14|1526.74|1518.14|1512.74|10931
1658732400000|2022-07-25 07:00:00|1522.86|1517.46|1525.41|1520.01|1531.98|1526.58|1517.71|1512.31|10779
1658736000000|2022-07-25 08:00:00|1525.36|1519.96|1539.62|1534.22|1545.64|1540.24|1514.89|1509.49|11563
1658739600000|2022-07-25 09:00:00|1539.63|1534.23|1538.35|1532.95|1546.14|1540.74|1534.97|1529.57|10557
1658743200000|2022-07-25 10:00:00|1538.37|1532.97|1549.79|1544.39|1552.62|1547.22|1535.34|1529.94|10206
1658746800000|2022-07-25 11:00:00|1549.91|1544.51|1540.01|1534.61|1555.7|1550.3|1538.72|1533.32|11058
1658750400000|2022-07-25 12:00:00|1540.04|1534.64|1539.18|1533.78|1541.36|1535.96|1520.55|1515.15|11183
1658754000000|2022-07-25 13:00:00|1539.21|1533.81|1524.99|1519.59|1539.78|1534.38|1510.97|1505.57|12211
1658757600000|2022-07-25 14:00:00|1524.95|1519.55|1527.85|1522.45|1529.49|1524.09|1505.63|1500.23|12766
1658761200000|2022-07-25 15:00:00|1527.77|1522.37|1529.02|1523.62|1534.36|1528.96|1514.88|1509.48|12065
1658764800000|2022-07-25 16:00:00|1529.04|1523.64|1530.49|1525.09|1536.95|1531.55|1517.59|1512.19|11535
1658768400000|2022-07-25 17:00:00|1530.55|1525.15|1516.87|1511.47|1537.66|1532.26|1514.87|1509.47|11585
1658772000000|2022-07-25 18:00:00|1516.91|1511.51|1513.56|1508.16|1526.15|1520.75|1510.56|1505.16|11478
1658775600000|2022-07-25 19:00:00|1513.58|1508.18|1497.92|1492.52|1514.96|1509.56|1460.82|1455.42|13132
1658779200000|2022-07-25 20:00:00|1497.99|1492.59|1525.69|1520.29|1541.32|1535.92|1494.94|1489.54|12490
1658782800000|2022-07-25 21:00:00|1525.72|1520.32|1517|1511.6|1528.41|1523.01|1510.96|1505.56|9971
1658786400000|2022-07-25 22:00:00|1516.89|1511.49|1484.53|1479.13|1517.67|1512.27|1470.17|1464.77|12536
1658790000000|2022-07-25 23:00:00|1484.67|1479.27|1443.09|1437.69|1489.93|1484.53|1438.44|1433.04|12697
1658793600000|2022-07-26 00:00:00|1443.19|1437.79|1418.23|1412.83|1451.83|1446.43|1415.49|1410.09|13241
1658797200000|2022-07-26 01:00:00|1418.15|1412.75|1423.23|1417.83|1429.56|1424.16|1415.49|1410.09|12103
1658800800000|2022-07-26 02:00:00|1423.25|1417.85|1422.31|1416.91|1428.96|1423.56|1418.78|1413.38|11210
1658804400000|2022-07-26 03:00:00|1422.3|1416.9|1435.21|1429.81|1440.99|1435.59|1404.43|1399.03|11904
1658808000000|2022-07-26 04:00:00|1435.73|1430.33|1430.33|1424.93|1441.39|1435.99|1427.82|1422.42|10761
1658811600000|2022-07-26 05:00:00|1430.34|1424.94|1429.63|1424.23|1434.87|1429.47|1423.72|1418.32|10756
1658815200000|2022-07-26 06:00:00|1429.65|1424.25|1420.54|1415.14|1430.26|1424.86|1416.53|1411.13|10325
1658818800000|2022-07-26 07:00:00|1420.46|1415.06|1412.13|1406.73|1426.43|1421.03|1409.87|1404.47|11464
1658822400000|2022-07-26 08:00:00|1412.07|1406.67|1415.23|1409.83|1421.26|1415.86|1406.74|1401.34|11688
1658826000000|2022-07-26 09:00:00|1415.24|1409.84|1422.01|1416.61|1426.72|1421.32|1413.98|1408.58|10547
1658829600000|2022-07-26 10:00:00|1422|1416.6|1413.23|1407.83|1425.59|1420.19|1411.41|1406.01|11129
1658833200000|2022-07-26 11:00:00|1413.27|1407.87|1408.3|1402.9|1418.61|1413.21|1388.84|1383.44|11631
1658836800000|2022-07-26 12:00:00|1408.49|1403.09|1394.52|1389.12|1422.98|1417.58|1385.55|1380.15|13100
1658840400000|2022-07-26 13:00:00|1394.55|1389.15|1391.99|1386.59|1395.51|1390.11|1373.48|1368.08|13106
1658844000000|2022-07-26 14:00:00|1391.84|1386.44|1394.58|1389.18|1399.51|1394.11|1378.31|1372.91|12491
1658847600000|2022-07-26 15:00:00|1394.55|1389.15|1371.32|1365.92|1396.17|1390.77|1367.05|1361.65|12035
1658851200000|2022-07-26 16:00:00|1371.29|1365.89|1386.23|1380.83|1386.94|1381.54|1369.81|1364.41|11510
1658854800000|2022-07-26 17:00:00|1386.21|1380.81|1381.43|1376.03|1398.27|1392.87|1380.77|1375.37|11897
1658858400000|2022-07-26 18:00:00|1381.48|1376.08|1373.64|1368.24|1389.47|1384.07|1369.75|1364.35|11842
1658862000000|2022-07-26 19:00:00|1373.63|1368.23|1369.45|1364.05|1377.94|1372.54|1360.26|1354.86|12219
1658865600000|2022-07-26 20:00:00|1369.17|1363.77|1383.25|1377.85|1385.67|1380.27|1359.46|1354.06|11936
1658869200000|2022-07-26 21:00:00|1383.38|1377.98|1383.05|1377.65|1407.13|1401.73|1370|1364.6|10905
1658872800000|2022-07-26 22:00:00|1382.94|1377.54|1413.87|1408.47|1416.47|1411.07|1380.95|1375.55|12385
1658876400000|2022-07-26 23:00:00|1413.86|1408.46|1452.33|1446.93|1457.01|1451.61|1411|1405.6|12371
1658880000000|2022-07-27 00:00:00|1452.15|1446.75|1445.65|1440.25|1461.56|1456.16|1439.57|1434.17|11784
1658883600000|2022-07-27 01:00:00|1445.67|1440.27|1436.3|1430.9|1449.34|1443.94|1435.16|1429.76|10674
1658887200000|2022-07-27 02:00:00|1436.29|1430.89|1440.75|1435.35|1441.86|1436.46|1429.7|1424.3|10894
1658890800000|2022-07-27 03:00:00|1440.74|1435.34|1427.45|1422.05|1441.55|1436.15|1423.81|1418.41|10045
1658894400000|2022-07-27 04:00:00|1427.48|1422.08|1437.59|1432.19|1441.2|1435.8|1425.39|1419.99|10045
1658898000000|2022-07-27 05:00:00|1437.6|1432.2|1455.67|1450.27|1461.23|1455.83|1436.84|1431.44|10760
1658901600000|2022-07-27 06:00:00|1455.73|1450.33|1458.08|1452.68|1460.31|1454.91|1447.8|1442.4|10863
1658905200000|2022-07-27 07:00:00|1457.78|1452.38|1467.65|1462.25|1474.66|1469.26|1456.84|1451.44|11452
1658908800000|2022-07-27 08:00:00|1467.64|1462.24|1463.66|1458.26|1477.46|1472.06|1463.49|1458.09|9623
1658912400000|2022-07-27 09:00:00|1463.67|1458.27|1461.02|1455.62|1465.65|1460.25|1458.65|1453.25|10452
1658916000000|2022-07-27 10:00:00|1460.99|1455.59|1460.01|1454.61|1469.54|1464.14|1457.49|1452.09|10670
1658919600000|2022-07-27 11:00:00|1459.96|1454.56|1455.6|1450.2|1471.73|1466.33|1451.4|1446|10169
1658923200000|2022-07-27 12:00:00|1455.73|1450.33|1483.22|1477.82|1485.54|1480.14|1448.41|1443.01|12038
1658926800000|2022-07-27 13:00:00|1483.19|1477.79|1494.7|1489.3|1500.32|1494.92|1470.5|1465.1|12055
1658930400000|2022-07-27 14:00:00|1494.56|1489.16|1494.12|1488.72|1498.18|1492.78|1485.87|1480.47|11955
1658934000000|2022-07-27 15:00:00|1494.11|1488.71|1492.51|1487.11|1498.22|1492.82|1486.99|1481.59|11381
1658937600000|2022-07-27 16:00:00|1492.52|1487.12|1487.44|1482.04|1521.86|1516.46|1481.5|1476.1|12833
1658941200000|2022-07-27 17:00:00|1487.69|1482.29|1503.02|1497.62|1512.34|1506.94|1481.63|1476.23|12807
1658944800000|2022-07-27 18:00:00|1502.78|1497.38|1584.2|1578.8|1594.48|1589.08|1502.77|1497.37|13826
1658948400000|2022-07-27 19:00:00|1584.26|1578.86|1590.34|1584.94|1616.11|1610.71|1583.08|1577.68|13230
1658952000000|2022-07-27 20:00:00|1590.54|1585.14|1603.97|1598.57|1617.18|1611.78|1589.07|1583.67|12417
1658955600000|2022-07-27 21:00:00|1603.98|1598.58|1609.82|1604.42|1623.31|1617.91|1597.08|1591.68|10270
1658959200000|2022-07-27 22:00:00|1609.85|1604.45|1629.03|1623.63|1638.25|1632.85|1609.85|1604.45|12156
1658962800000|2022-07-27 23:00:00|1629.01|1623.61|1639.39|1633.99|1647.07|1641.67|1625.94|1620.54|11322
1658966400000|2022-07-28 00:00:00|1639.3|1633.9|1618.27|1612.87|1641.88|1636.48|1614.53|1609.13|12112
1658970000000|2022-07-28 01:00:00|1618.35|1612.95|1618.67|1613.27|1619.66|1614.26|1608.57|1603.17|9839
1658973600000|2022-07-28 02:00:00|1618.64|1613.24|1662.15|1656.75|1678.19|1672.79|1612.77|1607.37|10550
1658977200000|2022-07-28 03:00:00|1662.2|1656.8|1651.53|1646.13|1667.61|1662.21|1648.33|1642.93|11945
1658980800000|2022-07-28 04:00:00|1651.49|1646.09|1636.1|1630.7|1656.05|1650.65|1635.33|1629.93|11117
1658984400000|2022-07-28 05:00:00|1636.12|1630.72|1654.26|1648.86|1656.62|1651.22|1630.6|1625.2|10363
1658988000000|2022-07-28 06:00:00|1654.19|1648.79|1646.49|1641.09|1656.78|1651.38|1638|1632.6|10466
1658991600000|2022-07-28 07:00:00|1646.5|1641.1|1621|1615.6|1646.5|1641.1|1616.36|1610.96|11508
1658995200000|2022-07-28 08:00:00|1620.7|1615.3|1627.54|1622.14|1631.21|1625.81|1615.34|1609.94|10545
1658998800000|2022-07-28 09:00:00|1627.6|1622.2|1622.13|1616.73|1632.92|1627.52|1604.46|1599.06|11213
1659002400000|2022-07-28 10:00:00|1622.09|1616.69|1623.37|1617.97|1636.18|1630.78|1620.07|1614.67|10940
1659006000000|2022-07-28 11:00:00|1623.61|1618.21|1644.33|1638.93|1645.89|1640.49|1622.51|1617.11|11487
1659009600000|2022-07-28 12:00:00|1644.36|1638.96|1637.99|1632.59|1652.6|1647.2|1598.69|1593.29|13035
1659013200000|2022-07-28 13:00:00|1637.87|1632.47|1623.11|1617.71|1669.66|1664.26|1616.53|1611.13|13529
1659016800000|2022-07-28 14:00:00|1623.04|1617.64|1655.31|1649.91|1655.98|1650.58|1615.57|1610.17|13282
1659020400000|2022-07-28 15:00:00|1655.27|1649.87|1730.69|1725.29|1756.48|1751.08|1648.72|1643.32|13439
1659024000000|2022-07-28 16:00:00|1730.7|1725.3|1725.74|1720.34|1745.66|1740.26|1719.25|1713.85|12963
1659027600000|2022-07-28 17:00:00|1725.82|1720.42|1751.57|1746.17|1753.02|1747.62|1724.52|1719.12|12836
1659031200000|2022-07-28 18:00:00|1751.42|1746.02|1724|1718.6|1752.5|1747.1|1716.37|1710.97|12410
1659034800000|2022-07-28 19:00:00|1723.83|1718.43|1728.67|1723.27|1734.31|1728.91|1720.22|1714.82|11961
1659038400000|2022-07-28 20:00:00|1728.8|1723.4|1760.5|1755.1|1787.25|1781.85|1728.48|1723.08|12511
1659042000000|2022-07-28 21:00:00|1760.47|1755.07|1747.88|1742.48|1774.82|1769.42|1737.99|1732.59|11585
1659045600000|2022-07-28 22:00:00|1747.78|1742.38|1748.94|1743.54|1752.98|1747.58|1730.43|1725.03|11833
1659049200000|2022-07-28 23:00:00|1749.04|1743.64|1727.89|1722.49|1750.58|1745.18|1716.71|1711.31|11326
1659052800000|2022-07-29 00:00:00|1727.86|1722.46|1728.99|1723.59|1736.38|1730.98|1699.47|1694.07|12813
1659056400000|2022-07-29 01:00:00|1728.93|1723.53|1719.44|1714.04|1731.32|1725.92|1704.89|1699.49|11232
1659060000000|2022-07-29 02:00:00|1718.6|1713.2|1715.84|1710.44|1727.75|1722.35|1706.83|1701.43|11828
1659063600000|2022-07-29 03:00:00|1715.79|1710.39|1730.8|1725.4|1732.9|1727.5|1711.59|1706.19|10935
1659067200000|2022-07-29 04:00:00|1730.54|1725.14|1743.39|1737.99|1746.47|1741.07|1726.88|1721.48|11167
1659070800000|2022-07-29 05:00:00|1743.43|1738.03|1732.02|1726.62|1743.92|1738.52|1722.9|1717.5|11254
1659074400000|2022-07-29 06:00:00|1732.06|1726.66|1718.9|1713.5|1754.61|1749.21|1714.75|1709.35|11848
1659078000000|2022-07-29 07:00:00|1718.79|1713.39|1718.79|1713.39|1724.14|1718.74|1710.02|1704.62|11926
1659081600000|2022-07-29 08:00:00|1718.84|1713.44|1722.87|1717.47|1728.46|1723.06|1696.08|1690.68|12241
1659085200000|2022-07-29 09:00:00|1722.85|1717.45|1731.71|1726.31|1733.26|1727.86|1715.8|1710.4|12088
1659088800000|2022-07-29 10:00:00|1731.78|1726.38|1724.18|1718.78|1736.01|1730.61|1720.27|1714.87|12012
1659092400000|2022-07-29 11:00:00|1724.14|1718.74|1684.91|1679.51|1724.62|1719.22|1672.63|1667.23|12682
1659096000000|2022-07-29 12:00:00|1684.88|1679.48|1669.62|1664.22|1687.11|1681.71|1660.09|1654.69|12889
1659099600000|2022-07-29 13:00:00|1669.64|1664.24|1702.59|1697.19|1711.41|1706.01|1663.6|1658.2|13028
1659103200000|2022-07-29 14:00:00|1702.48|1697.08|1727.4|1722|1747.55|1742.15|1699.69|1694.29|13198
1659106800000|2022-07-29 15:00:00|1727.36|1721.96|1725.21|1719.81|1730.91|1725.51|1714.73|1709.33|12973
1659110400000|2022-07-29 16:00:00|1725.33|1719.93|1694.98|1689.58|1726.11|1720.71|1671.97|1666.57|12915
1659114000000|2022-07-29 17:00:00|1694.79|1689.39|1698.39|1692.99|1709.22|1703.82|1676.8|1671.4|12197
1659117600000|2022-07-29 18:00:00|1698.42|1693.02|1726.63|1721.23|1737.94|1732.54|1695.27|1689.87|12622
1659121200000|2022-07-29 19:00:00|1726.89|1721.49|1727.17|1721.77|1734.35|1728.95|1714.03|1708.63|12163
1659124800000|2022-07-29 20:00:00|1727.19|1721.79|1735.89|1730.49|1743.05|1737.65|1719.5|1714.1|10944
1659164400000|2022-07-30 07:00:00|1718.22|1712.82|1718.91|1713.51|1723.61|1718.21|1715.89|1710.49|7483
1659168000000|2022-07-30 08:00:00|1719.06|1713.66|1715.97|1710.57|1726.81|1721.41|1712.75|1707.35|8794
1659171600000|2022-07-30 09:00:00|1715.96|1710.56|1704.2|1698.8|1720.55|1715.15|1700.48|1695.08|9299
1659175200000|2022-07-30 10:00:00|1704.23|1698.83|1689.14|1683.74|1704.33|1698.93|1682.08|1676.68|10061
1659178800000|2022-07-30 11:00:00|1689.15|1683.75|1708.52|1703.12|1716.83|1711.43|1688.33|1682.93|8074
1659182400000|2022-07-30 12:00:00|1708.51|1703.11|1723.25|1717.85|1723.73|1718.33|1700.41|1695.01|10349
1659186000000|2022-07-30 13:00:00|1723.27|1717.87|1729.6|1724.2|1739.92|1734.52|1721.39|1715.99|11387
1659189600000|2022-07-30 14:00:00|1729.61|1724.21|1719.41|1714.01|1734.56|1729.16|1717.92|1712.52|8533
1659193200000|2022-07-30 15:00:00|1719.51|1714.11|1740.41|1735.01|1747.78|1742.38|1719.51|1714.11|10482
1659196800000|2022-07-30 16:00:00|1740.56|1735.16|1739.02|1733.62|1740.84|1735.44|1730.04|1724.64|9036
1659200400000|2022-07-30 17:00:00|1738.88|1733.48|1730.3|1724.9|1739.2|1733.8|1722.57|1717.17|8408
1659204000000|2022-07-30 18:00:00|1730.31|1724.91|1730.43|1725.03|1735.79|1730.39|1726.54|1721.14|8053
1659207600000|2022-07-30 19:00:00|1730.5|1725.1|1695.42|1690.02|1730.84|1725.44|1693.25|1687.85|10488
1659211200000|2022-07-30 20:00:00|1695.4|1690|1705.93|1700.53|1712.12|1706.72|1689.67|1684.27|10842
1659214800000|2022-07-30 21:00:00|1705.92|1700.52|1695.63|1690.23|1710.28|1704.88|1693.51|1688.11|8613
1659218400000|2022-07-30 22:00:00|1695.62|1690.22|1702.44|1697.04|1706.05|1700.65|1677.02|1671.62|11548
1659222000000|2022-07-30 23:00:00|1702.41|1697.01|1700.49|1695.09|1708.13|1702.73|1684.24|1678.84|9259
1659225600000|2022-07-31 00:00:00|1700.54|1695.14|1713.1|1707.7|1715.91|1710.51|1689.97|1684.57|10411
1659229200000|2022-07-31 01:00:00|1713.07|1707.67|1699.79|1694.39|1713.54|1708.14|1697.72|1692.32|9655
1659232800000|2022-07-31 02:00:00|1699.77|1694.37|1699.78|1694.38|1712.38|1706.98|1694.73|1689.33|9014
1659236400000|2022-07-31 03:00:00|1699.79|1694.39|1697.14|1691.74|1703.21|1697.81|1691.88|1686.48|8535
1659240000000|2022-07-31 04:00:00|1697.15|1691.75|1705.93|1700.53|1708.3|1702.9|1696.55|1691.15|8001
1659243600000|2022-07-31 05:00:00|1705.98|1700.58|1694.47|1689.07|1708.75|1703.35|1693.14|1687.74|8274
1659247200000|2022-07-31 06:00:00|1694.49|1689.09|1704.6|1699.2|1705.31|1699.91|1694.2|1688.8|5494
1659250800000|2022-07-31 07:00:00|1704.59|1699.19|1700.94|1695.54|1711.19|1705.79|1697.32|1691.92|7927
1659254400000|2022-07-31 08:00:00|1700.93|1695.53|1695.98|1690.58|1705.59|1700.19|1693.23|1687.83|8933
1659258000000|2022-07-31 09:00:00|1695.93|1690.53|1706.61|1701.21|1706.62|1701.22|1689.74|1684.34|8752
1659261600000|2022-07-31 10:00:00|1706.62|1701.22|1719.51|1714.11|1723.02|1717.62|1701.17|1695.77|6848
1659265200000|2022-07-31 11:00:00|1719.5|1714.1|1721.92|1716.52|1725.74|1720.34|1712.6|1707.2|9653
1659268800000|2022-07-31 12:00:00|1721.95|1716.55|1721.74|1716.34|1725.3|1719.9|1714.04|1708.64|9316
1659272400000|2022-07-31 13:00:00|1721.75|1716.35|1711.96|1706.56|1723.59|1718.19|1707.25|1701.85|9930
1659276000000|2022-07-31 14:00:00|1711.97|1706.57|1708.27|1702.87|1722.35|1716.95|1697.41|1692.01|10620
1659279600000|2022-07-31 15:00:00|1708.22|1702.82|1715.4|1710|1716.88|1711.48|1703.18|1697.78|9247
1659283200000|2022-07-31 16:00:00|1715.41|1710.01|1712.52|1707.12|1717.79|1712.39|1705.94|1700.54|10401
1659286800000|2022-07-31 17:00:00|1712.5|1707.1|1711.38|1705.98|1715.65|1710.25|1707.37|1701.97|9301
1659290400000|2022-07-31 18:00:00|1711.25|1705.85|1711.04|1705.64|1756.84|1751.44|1690.83|1685.43|12556
1659294000000|2022-07-31 19:00:00|1711.02|1705.62|1721.69|1714.79|1735.09|1728.19|1706.96|1701.56|10483
1659297600000|2022-07-31 20:00:00|1721.7|1714.8|1724.79|1717.89|1726.36|1719.46|1717.1|1710.2|8785
1659301200000|2022-07-31 21:00:00|1724.82|1717.92|1706.49|1701.09|1728.44|1723.04|1703.9|1698.5|8918
1659304800000|2022-07-31 22:00:00|1706.59|1701.19|1688.31|1682.91|1708.09|1702.69|1670.17|1664.77|12095
1659308400000|2022-07-31 23:00:00|1688.21|1682.81|1682.13|1676.73|1697.01|1691.61|1679.82|1674.42|11614
1659312000000|2022-08-01 00:00:00|1682.19|1676.79|1691.75|1686.35|1694.03|1688.63|1677.89|1672.49|11791
1659315600000|2022-08-01 01:00:00|1691.77|1686.37|1700.19|1694.79|1702.34|1696.94|1687.47|1682.07|11386
1659319200000|2022-08-01 02:00:00|1700.18|1694.78|1698.5|1693.1|1707.7|1702.3|1694.22|1688.82|11116
1659322800000|2022-08-01 03:00:00|1698.47|1693.07|1694.96|1689.56|1700.13|1694.73|1686.11|1680.71|10839
1659326400000|2022-08-01 04:00:00|1694.97|1689.57|1698.37|1692.97|1700.46|1695.06|1691.95|1686.55|10411
1659330000000|2022-08-01 05:00:00|1698.38|1692.98|1695.4|1690|1700.57|1695.17|1687.51|1682.11|10674
1659333600000|2022-08-01 06:00:00|1695.41|1690.01|1688.5|1683.1|1695.78|1690.38|1678.63|1673.23|11500
1659337200000|2022-08-01 07:00:00|1688.53|1683.13|1696|1690.6|1699.6|1694.2|1676.96|1671.56|11801
1659340800000|2022-08-01 08:00:00|1695.96|1690.56|1686.57|1681.17|1698.76|1693.36|1684.9|1679.5|11324
1659344400000|2022-08-01 09:00:00|1686.58|1681.18|1690.32|1684.92|1695.65|1690.25|1685.21|1679.81|9806
1659348000000|2022-08-01 10:00:00|1690.27|1684.87|1660.62|1655.22|1691.47|1686.07|1655.23|1649.83|11402
1659351600000|2022-08-01 11:00:00|1660.77|1655.37|1671.57|1666.17|1673.43|1668.03|1644.93|1639.53|12326
1659355200000|2022-08-01 12:00:00|1671.56|1666.16|1659.53|1654.13|1680.48|1675.08|1657.14|1651.74|11736
1659358800000|2022-08-01 13:00:00|1659.68|1654.28|1669.56|1664.16|1675.46|1670.06|1639.91|1634.51|12980
1659362400000|2022-08-01 14:00:00|1669.55|1664.15|1688.98|1683.58|1693.42|1688.02|1666.9|1661.5|13322
1659366000000|2022-08-01 15:00:00|1689.01|1683.61|1676.29|1670.89|1691.1|1685.7|1669.68|1664.28|12545
1659369600000|2022-08-01 16:00:00|1676.14|1670.74|1658.56|1653.16|1676.97|1671.57|1655.31|1649.91|12801
1659373200000|2022-08-01 17:00:00|1658.5|1653.1|1636.27|1630.87|1658.81|1653.41|1627.38|1621.98|12860
1659376800000|2022-08-01 18:00:00|1636.24|1630.84|1630.21|1624.81|1639.05|1633.65|1619.64|1614.24|12418
1659380400000|2022-08-01 19:00:00|1630.19|1624.79|1625.72|1620.32|1635.47|1630.07|1620.9|1615.5|12355
1659384000000|2022-08-01 20:00:00|1625.69|1620.29|1631.03|1625.63|1633.59|1628.19|1613.96|1608.56|11076
1659387600000|2022-08-01 21:00:00|1631.05|1625.65|1627.24|1621.84|1637.41|1632.01|1621.59|1616.19|8893
1659391200000|2022-08-01 22:00:00|1627.27|1621.87|1632.28|1626.88|1634.53|1629.13|1610.21|1604.81|11813
1659394800000|2022-08-01 23:00:00|1632.22|1626.82|1633.6|1628.2|1646.71|1641.31|1627.63|1622.23|11755
1659398400000|2022-08-02 00:00:00|1633.51|1628.11|1635.92|1630.52|1660.1|1654.7|1630.34|1624.94|11876
1659402000000|2022-08-02 01:00:00|1635.88|1630.48|1608.71|1603.31|1644.12|1638.72|1603.51|1598.11|11476
1659405600000|2022-08-02 02:00:00|1608.69|1603.29|1591.85|1586.45|1616.09|1610.69|1585.51|1580.11|12354
1659409200000|2022-08-02 03:00:00|1591.83|1586.43|1580.67|1575.27|1591.83|1586.43|1572.32|1566.92|12168
1659412800000|2022-08-02 04:00:00|1580.66|1575.26|1579.66|1574.26|1588.81|1583.41|1569.52|1564.12|11171
1659416400000|2022-08-02 05:00:00|1579.68|1574.28|1582.08|1576.68|1589.31|1583.91|1577.63|1572.23|10387
1659420000000|2022-08-02 06:00:00|1582.23|1576.83|1589.79|1584.39|1596.73|1591.33|1581.75|1576.35|10811
1659423600000|2022-08-02 07:00:00|1589.74|1584.34|1596.57|1591.17|1598.79|1593.39|1576.45|1571.05|11591
1659427200000|2022-08-02 08:00:00|1596.46|1591.06|1583.97|1578.57|1598.22|1592.82|1581.12|1575.72|11482
1659430800000|2022-08-02 09:00:00|1583.9|1578.5|1573.37|1567.97|1586.72|1581.32|1562.78|1557.38|11819
1659434400000|2022-08-02 10:00:00|1573.29|1567.89|1590.47|1585.07|1593.02|1587.62|1565.81|1560.41|12319
1659438000000|2022-08-02 11:00:00|1590.46|1585.06|1590.65|1585.25|1600.61|1595.21|1586.7|1581.3|12139
1659441600000|2022-08-02 12:00:00|1590.6|1585.2|1574.03|1568.63|1593.6|1588.2|1568|1562.6|12121
1659445200000|2022-08-02 13:00:00|1574.02|1568.62|1584.12|1578.72|1588.04|1582.64|1573.02|1567.62|12956
1659448800000|2022-08-02 14:00:00|1584.08|1578.68|1626.72|1621.32|1639.25|1633.85|1570.06|1564.66|13588
1659452400000|2022-08-02 15:00:00|1626.8|1621.4|1633.45|1628.05|1641.12|1635.72|1610.73|1605.33|13263
1659456000000|2022-08-02 16:00:00|1633.48|1628.08|1671.9|1666.5|1678.23|1672.83|1630.18|1624.78|13250
1659459600000|2022-08-02 17:00:00|1671.88|1666.48|1653.8|1648.4|1680.79|1675.39|1647.47|1642.07|13116
1659463200000|2022-08-02 18:00:00|1653.81|1648.41|1638.17|1632.77|1667.78|1662.38|1637.29|1631.89|12697
1659466800000|2022-08-02 19:00:00|1638.11|1632.71|1639.77|1634.37|1657.8|1652.4|1625.48|1620.08|12967
1659470400000|2022-08-02 20:00:00|1639.86|1634.46|1654.91|1649.51|1658.09|1652.69|1636.61|1631.21|12086
1659474000000|2022-08-02 21:00:00|1654.94|1649.54|1659.73|1654.33|1663.17|1657.77|1638.73|1633.33|10472
1659477600000|2022-08-02 22:00:00|1659.92|1654.52|1650.38|1644.98|1662.3|1656.9|1645.5|1640.1|11605
1659481200000|2022-08-02 23:00:00|1650.26|1644.86|1634.02|1628.62|1654.67|1649.27|1631.54|1626.14|11768
1659484800000|2022-08-03 00:00:00|1633.96|1628.56|1602.79|1597.39|1641.9|1636.5|1596.75|1591.35|13072
1659488400000|2022-08-03 01:00:00|1602.83|1597.43|1615.24|1609.84|1620.97|1615.57|1593.29|1587.89|12719
1659492000000|2022-08-03 02:00:00|1615.26|1609.86|1610.38|1604.98|1620.71|1615.31|1606.4|1601|12219
1659495600000|2022-08-03 03:00:00|1610.3|1604.9|1622.83|1617.43|1629.54|1624.14|1609.27|1603.87|11989
1659499200000|2022-08-03 04:00:00|1622.84|1617.44|1617.37|1611.97|1627.97|1622.57|1616.49|1611.09|11304
1659502800000|2022-08-03 05:00:00|1617.38|1611.98|1631.72|1626.32|1633.93|1628.53|1616.72|1611.32|11438
1659506400000|2022-08-03 06:00:00|1631.74|1626.34|1637.21|1631.81|1646.06|1640.66|1631.73|1626.33|12016
1659510000000|2022-08-03 07:00:00|1637.14|1631.74|1631.95|1626.55|1640.6|1635.2|1629.4|1624|11537
1659513600000|2022-08-03 08:00:00|1631.93|1626.53|1653.75|1648.35|1654.52|1649.12|1631.72|1626.32|12367
1659517200000|2022-08-03 09:00:00|1653.76|1648.36|1657.44|1652.04|1667.04|1661.64|1650.1|1644.7|12111
1659520800000|2022-08-03 10:00:00|1657.45|1652.05|1662.18|1656.78|1665.05|1659.65|1655.38|1649.98|11527
1659524400000|2022-08-03 11:00:00|1662.33|1656.93|1668.56|1663.16|1675|1669.6|1660.56|1655.16|11810
1659528000000|2022-08-03 12:00:00|1668.68|1663.28|1657.55|1652.15|1687.59|1682.19|1653.1|1647.7|12825
1659531600000|2022-08-03 13:00:00|1657.57|1652.17|1666.68|1661.28|1670.34|1664.94|1655.11|1649.71|12851
1659535200000|2022-08-03 14:00:00|1666.64|1661.24|1657.5|1652.1|1672.67|1667.27|1648.73|1643.33|13083
1659538800000|2022-08-03 15:00:00|1657.36|1651.96|1659.52|1654.12|1666.69|1661.29|1653.71|1648.31|12449
1659542400000|2022-08-03 16:00:00|1659.46|1654.06|1667.08|1661.68|1674.24|1668.84|1650.77|1645.37|12524
1659546000000|2022-08-03 17:00:00|1667.22|1661.82|1664.04|1658.64|1673.54|1668.14|1661.66|1656.26|12227
1659549600000|2022-08-03 18:00:00|1663.97|1658.57|1666.04|1660.64|1671.96|1666.56|1657.35|1651.95|12026
1659553200000|2022-08-03 19:00:00|1665.97|1660.57|1657.72|1652.32|1670.57|1665.17|1653.3|1647.9|11932
1659556800000|2022-08-03 20:00:00|1657.7|1652.3|1645.79|1640.39|1660.84|1655.44|1635.52|1630.12|11822
1659560400000|2022-08-03 21:00:00|1645.8|1640.4|1638.52|1633.12|1651.2|1645.8|1638.4|1633|10019
1659564000000|2022-08-03 22:00:00|1638.47|1633.07|1625.18|1619.78|1641.95|1636.55|1619.33|1613.93|12497
1659567600000|2022-08-03 23:00:00|1625.17|1619.77|1621.59|1616.19|1625.17|1619.77|1610.85|1605.45|12461
1659571200000|2022-08-04 00:00:00|1621.61|1616.21|1643.73|1638.33|1646.47|1641.07|1618.95|1613.55|12540
1659574800000|2022-08-04 01:00:00|1643.75|1638.35|1652.22|1646.82|1662.07|1656.67|1642.93|1637.53|12237
1659578400000|2022-08-04 02:00:00|1652.19|1646.79|1657.23|1651.83|1662.06|1656.66|1647.27|1641.87|11657
1659582000000|2022-08-04 03:00:00|1657.22|1651.82|1653.44|1648.04|1659.33|1653.93|1649.45|1644.05|11473
1659585600000|2022-08-04 04:00:00|1653.37|1647.97|1658.1|1652.7|1662.32|1656.92|1652.5|1647.1|11008
1659589200000|2022-08-04 05:00:00|1658.11|1652.71|1652.69|1647.29|1665.99|1660.59|1651.57|1646.17|11046
1659592800000|2022-08-04 06:00:00|1652.67|1647.27|1630|1624.6|1655.58|1650.18|1619.56|1614.16|12449
1659596400000|2022-08-04 07:00:00|1630.03|1624.63|1629.14|1623.74|1637.39|1631.99|1626.13|1620.73|11436
1659600000000|2022-08-04 08:00:00|1629.13|1623.73|1618.49|1613.09|1633.56|1628.16|1615.04|1609.64|12285
1659603600000|2022-08-04 09:00:00|1618.43|1613.03|1625.87|1620.47|1628.37|1622.97|1617.18|1611.78|11550
1659607200000|2022-08-04 10:00:00|1625.89|1620.49|1619.7|1614.3|1633.49|1628.09|1616.89|1611.49|11787
1659610800000|2022-08-04 11:00:00|1619.68|1614.28|1618.97|1613.57|1623.94|1618.54|1609.47|1604.07|11826
1659614400000|2022-08-04 12:00:00|1618.96|1613.56|1620.26|1614.86|1628.82|1623.42|1610.1|1604.7|12327
1659618000000|2022-08-04 13:00:00|1620.23|1614.83|1636.63|1631.23|1646.98|1641.58|1615.22|1609.82|13016
1659621600000|2022-08-04 14:00:00|1636.65|1631.25|1616.09|1610.69|1642.67|1637.27|1599.8|1594.4|13154
1659625200000|2022-08-04 15:00:00|1616.25|1610.85|1618.28|1612.88|1621.25|1615.85|1606.3|1600.9|12295
1659628800000|2022-08-04 16:00:00|1618.52|1613.12|1590.56|1585.16|1627.42|1622.02|1583.74|1578.34|12524
1659632400000|2022-08-04 17:00:00|1590.61|1585.21|1599.28|1593.88|1600.65|1595.25|1589.67|1584.27|12200
1659636000000|2022-08-04 18:00:00|1599.29|1593.89|1600.85|1595.45|1618.39|1612.99|1586.1|1580.7|12634
1659639600000|2022-08-04 19:00:00|1600.93|1595.53|1593.56|1588.16|1612.06|1606.66|1589.57|1584.17|12279
1659643200000|2022-08-04 20:00:00|1593.59|1588.19|1594.06|1588.66|1602.4|1597|1591.69|1586.29|10990
1659646800000|2022-08-04 21:00:00|1594.08|1588.68|1589.31|1583.91|1600.29|1594.89|1587.55|1582.15|9225
1659650400000|2022-08-04 22:00:00|1589.29|1583.89|1599.59|1594.19|1605.04|1599.64|1584.36|1578.96|11853
1659654000000|2022-08-04 23:00:00|1599.63|1594.23|1611.08|1605.68|1615.7|1610.3|1598.21|1592.81|11557
1659657600000|2022-08-05 00:00:00|1611.11|1605.71|1610.47|1605.07|1620.82|1615.42|1608.8|1603.4|11378
1659661200000|2022-08-05 01:00:00|1610.46|1605.06|1649.98|1644.58|1652.66|1647.26|1610.42|1605.02|11486
1659664800000|2022-08-05 02:00:00|1649.53|1644.13|1664.63|1659.23|1671.08|1665.68|1649.53|1644.13|12328
1659668400000|2022-08-05 03:00:00|1664.67|1659.27|1662.78|1657.38|1667.8|1662.4|1656.1|1650.7|11707
1659672000000|2022-08-05 04:00:00|1662.82|1657.42|1658.19|1652.79|1667.59|1662.19|1656.33|1650.93|11549
1659675600000|2022-08-05 05:00:00|1658.2|1652.8|1663.01|1657.61|1663.43|1658.03|1650.1|1644.7|11981
1659679200000|2022-08-05 06:00:00|1662.92|1657.52|1667.52|1662.12|1681.52|1676.12|1662.64|1657.24|12047
1659682800000|2022-08-05 07:00:00|1667.53|1662.13|1665.84|1660.44|1670.77|1665.37|1661.32|1655.92|11607
1659686400000|2022-08-05 08:00:00|1665.86|1660.46|1660.21|1654.81|1670.94|1665.54|1655.08|1649.68|12128
1659690000000|2022-08-05 09:00:00|1660.23|1654.83|1664.89|1659.49|1668.3|1662.9|1657.43|1652.03|11333
1659693600000|2022-08-05 10:00:00|1665|1659.6|1672.03|1666.63|1678.79|1673.39|1661.96|1656.56|11845
1659697200000|2022-08-05 11:00:00|1671.84|1666.44|1716.8|1711.4|1720.45|1715.05|1669.23|1663.83|13131
1659700800000|2022-08-05 12:00:00|1716.67|1711.27|1682.44|1677.04|1727.79|1722.39|1676.55|1671.15|13545
1659704400000|2022-08-05 13:00:00|1682.33|1676.93|1687.86|1682.46|1691.43|1686.03|1667.94|1662.54|13328
1659708000000|2022-08-05 14:00:00|1687.87|1682.47|1696.45|1691.05|1720.88|1715.48|1686.45|1681.05|13353
1659711600000|2022-08-05 15:00:00|1696.34|1690.94|1673.07|1667.67|1697.36|1691.96|1670.14|1664.74|13212
1659715200000|2022-08-05 16:00:00|1672.48|1667.08|1675.85|1670.45|1678.63|1673.23|1659.46|1654.06|13125
1659718800000|2022-08-05 17:00:00|1675.84|1670.44|1666.53|1661.13|1687.15|1681.75|1661.67|1656.27|12752
1659722400000|2022-08-05 18:00:00|1666.37|1660.97|1668.67|1663.27|1675.68|1670.28|1664.58|1659.18|12261
1659726000000|2022-08-05 19:00:00|1668.68|1663.28|1684.58|1679.18|1686.85|1681.45|1667.9|1662.5|12529
1659729600000|2022-08-05 20:00:00|1684.41|1679.01|1680.83|1675.43|1686.31|1680.91|1669.31|1663.91|11019
1659769200000|2022-08-06 07:00:00|1725.92|1720.52|1723.93|1718.53|1728.18|1722.78|1720.42|1715.02|9914
1659772800000|2022-08-06 08:00:00|1723.95|1718.55|1711.4|1706|1727.59|1722.19|1706.69|1701.29|10588
1659776400000|2022-08-06 09:00:00|1711.41|1706.01|1715.39|1709.99|1718.01|1712.61|1709.47|1704.07|9955
1659780000000|2022-08-06 10:00:00|1715.4|1710|1719.74|1714.34|1725.74|1720.34|1715.18|1709.78|9220
1659783600000|2022-08-06 11:00:00|1719.73|1714.33|1715.47|1710.07|1725.35|1719.95|1715.3|1709.9|9587
1659787200000|2022-08-06 12:00:00|1715.45|1710.05|1714.83|1709.43|1720.33|1714.93|1712.08|1706.68|9936
1659790800000|2022-08-06 13:00:00|1714.85|1709.45|1714.14|1708.74|1723.63|1718.23|1713.22|1707.82|10603
1659794400000|2022-08-06 14:00:00|1714.15|1708.75|1719.41|1714.01|1720.98|1715.58|1710.3|1704.9|9942
1659798000000|2022-08-06 15:00:00|1719.47|1714.07|1718.64|1713.24|1720.8|1715.4|1713.37|1707.97|10040
1659801600000|2022-08-06 16:00:00|1718.63|1713.23|1710.06|1704.66|1723.6|1718.2|1708.79|1703.39|9875
1659805200000|2022-08-06 17:00:00|1710.03|1704.63|1711.1|1705.7|1720.76|1715.36|1689.12|1683.72|11868
1659808800000|2022-08-06 18:00:00|1711.06|1705.66|1718.11|1712.71|1719.58|1714.18|1704.72|1699.32|10519
1659812400000|2022-08-06 19:00:00|1718.02|1712.62|1717.92|1712.52|1721.13|1715.73|1711.96|1706.56|9900
1659816000000|2022-08-06 20:00:00|1717.95|1712.55|1718.3|1712.9|1720.32|1714.92|1711.04|1705.64|9985
1659819600000|2022-08-06 21:00:00|1718.27|1712.87|1720.48|1715.08|1722.5|1717.1|1717.61|1712.21|8271
1659823200000|2022-08-06 22:00:00|1720.49|1715.09|1716.53|1711.13|1726.04|1720.64|1714.37|1708.97|9653
1659826800000|2022-08-06 23:00:00|1716.51|1711.11|1693.86|1688.46|1717.01|1711.61|1690.84|1685.44|11195
1659830400000|2022-08-07 00:00:00|1693.82|1688.42|1675.62|1670.22|1701.26|1695.86|1673.68|1668.28|10733
1659834000000|2022-08-07 01:00:00|1675.64|1670.24|1680.66|1675.26|1682.02|1676.62|1672.22|1666.82|10450
1659837600000|2022-08-07 02:00:00|1680.61|1675.21|1689.39|1683.99|1690.88|1685.48|1678.16|1672.76|9894
1659841200000|2022-08-07 03:00:00|1689.38|1683.98|1687.36|1681.96|1692.04|1686.64|1682.42|1677.02|9781
1659844800000|2022-08-07 04:00:00|1687.37|1681.97|1678.52|1673.12|1691.69|1686.29|1676.19|1670.79|9225
1659848400000|2022-08-07 05:00:00|1678.51|1673.11|1684.1|1678.7|1688.67|1683.27|1678.04|1672.64|8745
1659852000000|2022-08-07 06:00:00|1684.12|1678.72|1686.69|1681.29|1688.32|1682.92|1683.38|1677.98|8554
1659855600000|2022-08-07 07:00:00|1686.7|1681.3|1689.12|1683.72|1691.79|1686.39|1686.01|1680.61|9075
1659859200000|2022-08-07 08:00:00|1689.14|1683.74|1682.28|1676.88|1689.53|1684.13|1680.06|1674.66|10352
1659862800000|2022-08-07 09:00:00|1682.27|1676.87|1687.26|1681.86|1688.61|1683.21|1677.21|1671.81|9742
1659866400000|2022-08-07 10:00:00|1687.23|1681.83|1688.3|1682.9|1689.34|1683.94|1683.43|1678.03|9028
1659870000000|2022-08-07 11:00:00|1688.31|1682.91|1695.24|1689.84|1696.22|1690.82|1684.59|1679.19|9498
1659873600000|2022-08-07 12:00:00|1695.27|1689.87|1711.61|1706.21|1712.54|1707.14|1695.18|1689.78|11071
1659877200000|2022-08-07 13:00:00|1711.54|1706.14|1710.93|1705.53|1718.26|1712.86|1707.3|1701.9|10820
1659880800000|2022-08-07 14:00:00|1711.06|1705.66|1707.99|1702.59|1713.82|1708.42|1697.25|1691.85|10640
1659884400000|2022-08-07 15:00:00|1708|1702.6|1701.74|1696.34|1708.88|1703.48|1699.79|1694.39|10153
1659888000000|2022-08-07 16:00:00|1701.69|1696.29|1709.41|1704.01|1712.38|1706.98|1698.29|1692.89|10177
1659891600000|2022-08-07 17:00:00|1709.39|1703.99|1715.17|1709.77|1719.36|1713.96|1709.22|1703.82|10275
1659895200000|2022-08-07 18:00:00|1715.16|1709.76|1710.89|1705.49|1717.88|1712.48|1707.91|1702.51|9028
1659898800000|2022-08-07 19:00:00|1710.87|1705.47|1712.13|1705.23|1714.77|1708.42|1708.42|1703.02|9043
1659902400000|2022-08-07 20:00:00|1712.14|1705.24|1725.98|1719.08|1727.25|1720.35|1711.84|1704.94|9287
1659906000000|2022-08-07 21:00:00|1725.97|1719.07|1720.75|1715.35|1733.33|1726.43|1716.56|1711.16|10972
1659909600000|2022-08-07 22:00:00|1720.7|1715.3|1707.71|1702.31|1723.55|1718.15|1706.01|1700.61|11306
1659913200000|2022-08-07 23:00:00|1707.7|1702.3|1703.23|1697.83|1708.08|1702.68|1694.14|1688.74|11949
1659916800000|2022-08-08 00:00:00|1703.21|1697.81|1710.7|1705.3|1722.29|1716.89|1698.57|1693.17|12188
1659920400000|2022-08-08 01:00:00|1710.75|1705.35|1704.62|1699.22|1711.39|1705.99|1697.25|1691.85|11667
1659924000000|2022-08-08 02:00:00|1704.61|1699.21|1718.02|1712.62|1719.08|1713.68|1702.91|1697.51|11631
1659927600000|2022-08-08 03:00:00|1717.96|1712.56|1712.96|1707.56|1720.26|1714.86|1711.89|1706.49|10944
1659931200000|2022-08-08 04:00:00|1713|1707.6|1715.31|1709.91|1717.19|1711.79|1711.34|1705.94|10306
1659934800000|2022-08-08 05:00:00|1715.33|1709.93|1727.13|1721.73|1729.32|1723.92|1715.3|1709.9|11716
1659938400000|2022-08-08 06:00:00|1727.15|1721.75|1736.93|1731.53|1742.39|1736.99|1727.11|1721.71|12663
1659942000000|2022-08-08 07:00:00|1737.07|1731.67|1736.04|1730.64|1741.68|1736.28|1732.6|1727.2|12161
1659945600000|2022-08-08 08:00:00|1736.01|1730.61|1776.95|1771.55|1778.81|1773.41|1731.5|1726.1|12318
1659949200000|2022-08-08 09:00:00|1777.01|1771.61|1771.81|1766.41|1781.77|1776.37|1770.36|1764.96|12463
1659952800000|2022-08-08 10:00:00|1771.82|1766.42|1776.07|1770.67|1778.58|1773.18|1768.11|1762.71|12012
1659956400000|2022-08-08 11:00:00|1776.06|1770.66|1792.56|1787.16|1795.08|1789.68|1771.43|1766.03|12118
1659960000000|2022-08-08 12:00:00|1792.57|1787.17|1810.85|1805.45|1819.68|1814.28|1788.7|1783.3|13054
1659963600000|2022-08-08 13:00:00|1810.84|1805.44|1803.98|1798.58|1811.15|1805.75|1795.98|1790.58|13129
1659967200000|2022-08-08 14:00:00|1804.1|1798.7|1797.71|1792.31|1807.23|1801.83|1796.07|1790.67|12840
1659970800000|2022-08-08 15:00:00|1797.53|1792.13|1778.08|1772.68|1801.76|1796.36|1770.34|1764.94|13032
1659974400000|2022-08-08 16:00:00|1777.96|1772.56|1770.84|1765.44|1780.76|1775.36|1759.26|1753.86|12818
1659978000000|2022-08-08 17:00:00|1770.9|1765.5|1773.66|1768.26|1777.2|1771.8|1766.39|1760.99|12063
1659981600000|2022-08-08 18:00:00|1773.77|1768.37|1776.42|1771.02|1785.14|1779.74|1765.35|1759.95|12559
1659985200000|2022-08-08 19:00:00|1776.43|1771.03|1786.76|1781.36|1789.97|1784.57|1770.77|1765.37|12617
1659988800000|2022-08-08 20:00:00|1786.65|1781.25|1800.44|1795.04|1802.53|1797.13|1784.98|1779.58|11473
1659992400000|2022-08-08 21:00:00|1800.62|1795.22|1772.67|1767.27|1800.85|1795.45|1769.52|1764.12|11448
1659996000000|2022-08-08 22:00:00|1772.66|1767.26|1781.15|1775.75|1782.53|1777.13|1761.19|1755.79|11799
1659999600000|2022-08-08 23:00:00|1781.22|1775.82|1780.14|1774.74|1793.18|1787.78|1771.8|1766.4|11867
1660003200000|2022-08-09 00:00:00|1780.01|1774.61|1777.32|1771.92|1789.42|1784.02|1772.71|1767.31|11868
1660006800000|2022-08-09 01:00:00|1777.37|1771.97|1769.18|1763.78|1779.36|1773.96|1764.93|1759.53|12099
1660010400000|2022-08-09 02:00:00|1769.13|1763.73|1776.97|1771.57|1778.42|1773.02|1764.88|1759.48|11420
1660014000000|2022-08-09 03:00:00|1777.04|1771.64|1781.58|1776.18|1784.23|1778.83|1775.64|1770.24|10882
1660017600000|2022-08-09 04:00:00|1781.74|1776.34|1783.21|1777.81|1784.77|1779.37|1776.82|1771.42|11224
1660021200000|2022-08-09 05:00:00|1783.31|1777.91|1780.57|1775.17|1783.55|1778.15|1777.43|1772.03|10669
1660024800000|2022-08-09 06:00:00|1780.59|1775.19|1782.41|1777.01|1783.19|1777.79|1769.62|1764.22|11667
1660028400000|2022-08-09 07:00:00|1782.52|1777.12|1784.95|1779.55|1793.51|1788.11|1778.85|1773.45|12087
1660032000000|2022-08-09 08:00:00|1784.99|1779.59|1774.81|1769.41|1786.12|1780.72|1772.75|1767.35|11842
1660035600000|2022-08-09 09:00:00|1774.91|1769.51|1737.29|1731.89|1778.89|1773.49|1736.91|1731.51|12427
1660039200000|2022-08-09 10:00:00|1737.61|1732.21|1716.69|1711.29|1747.26|1741.86|1716.46|1711.06|13096
1660042800000|2022-08-09 11:00:00|1716.78|1711.38|1706.8|1701.4|1727.39|1721.99|1696.26|1690.86|12758
1660046400000|2022-08-09 12:00:00|1706.82|1701.42|1709.96|1704.56|1717.81|1712.41|1702.24|1696.84|12419
1660050000000|2022-08-09 13:00:00|1709.97|1704.57|1690.03|1684.63|1720.57|1715.17|1686.68|1681.28|12808
1660053600000|2022-08-09 14:00:00|1690.07|1684.67|1688.02|1682.62|1695.39|1689.99|1672.31|1666.91|13060
1660057200000|2022-08-09 15:00:00|1687.94|1682.54|1688.03|1682.63|1698.95|1693.55|1683.33|1677.93|12673
1660060800000|2022-08-09 16:00:00|1687.92|1682.52|1691.42|1686.02|1694.98|1689.58|1677.92|1672.52|12743
1660064400000|2022-08-09 17:00:00|1691.46|1686.06|1696.62|1691.22|1701.57|1696.17|1686.18|1680.78|12474
1660068000000|2022-08-09 18:00:00|1696.61|1691.21|1693.16|1687.76|1697.61|1692.21|1687.73|1682.33|11907
1660071600000|2022-08-09 19:00:00|1693.31|1687.91|1691.14|1685.74|1696.38|1690.98|1684.25|1678.85|11644
1660075200000|2022-08-09 20:00:00|1691.16|1685.76|1700.06|1694.66|1701.38|1695.98|1690.4|1685|10666
1660078800000|2022-08-09 21:00:00|1700.26|1694.86|1709.88|1704.48|1713.24|1707.84|1699.48|1694.08|9851
1660082400000|2022-08-09 22:00:00|1709.89|1704.49|1707.07|1701.67|1719.17|1713.77|1700.82|1695.42|11357
1660086000000|2022-08-09 23:00:00|1707.06|1701.66|1705.99|1700.59|1713.95|1708.55|1703.17|1697.77|10815
1660089600000|2022-08-10 00:00:00|1706.05|1700.65|1675.43|1670.03|1706.19|1700.79|1660.21|1654.81|12275
1660093200000|2022-08-10 01:00:00|1675.31|1669.91|1684.14|1678.74|1694.03|1688.63|1674.7|1669.3|11992
1660096800000|2022-08-10 02:00:00|1684.15|1678.75|1683.87|1678.47|1688.5|1683.1|1670.48|1665.08|11809
1660100400000|2022-08-10 03:00:00|1683.88|1678.48|1672.79|1667.39|1687.77|1682.37|1671.46|1666.06|11599
1660104000000|2022-08-10 04:00:00|1672.8|1667.4|1683.17|1677.77|1687.22|1681.82|1671.05|1665.65|11604
1660107600000|2022-08-10 05:00:00|1683.1|1677.7|1683.13|1677.73|1687.08|1681.68|1678.13|1672.73|11208
1660111200000|2022-08-10 06:00:00|1683.06|1677.66|1683.03|1677.63|1686.05|1680.65|1676.35|1670.95|11275
1660114800000|2022-08-10 07:00:00|1683.08|1677.68|1689.15|1683.75|1694.58|1689.18|1682.49|1677.09|11729
1660118400000|2022-08-10 08:00:00|1689.13|1683.73|1706.11|1700.71|1709.34|1703.94|1688.13|1682.73|10557
1660122000000|2022-08-10 09:00:00|1706.1|1700.7|1703.42|1698.02|1710.59|1705.19|1696.12|1690.72|11281
1660125600000|2022-08-10 10:00:00|1703.41|1698.01|1697.03|1691.63|1704.83|1699.43|1692.98|1687.58|10916
1660129200000|2022-08-10 11:00:00|1697.04|1691.64|1710.82|1705.42|1716.82|1711.42|1695.38|1689.98|11543
1660132800000|2022-08-10 12:00:00|1710.85|1705.45|1827.63|1822.23|1842.08|1836.68|1707.35|1701.95|13140
1660136400000|2022-08-10 13:00:00|1827.46|1822.06|1832.99|1827.59|1850.56|1845.16|1813.6|1808.2|13611
1660140000000|2022-08-10 14:00:00|1832.97|1827.57|1847.86|1842.46|1856.65|1851.25|1824|1818.6|12975
1660143600000|2022-08-10 15:00:00|1847.84|1842.44|1840.51|1835.11|1853.58|1848.18|1839.21|1833.81|12496
1660147200000|2022-08-10 16:00:00|1840.5|1835.1|1833.72|1828.32|1852.09|1846.69|1828.93|1823.53|12424
1660150800000|2022-08-10 17:00:00|1833.73|1828.33|1836.75|1831.35|1842.4|1837|1825.65|1820.25|11692
1660154400000|2022-08-10 18:00:00|1836.79|1831.39|1816.24|1810.84|1839.45|1834.05|1807.12|1801.72|12529
1660158000000|2022-08-10 19:00:00|1816.06|1810.66|1821.11|1815.71|1828.95|1823.55|1811.76|1806.36|11955
1660161600000|2022-08-10 20:00:00|1821.1|1815.7|1845.77|1840.37|1847.57|1842.17|1820.72|1815.32|11369
1660165200000|2022-08-10 21:00:00|1845.48|1840.08|1863.42|1858.02|1887.84|1882.44|1832.73|1827.33|11900
1660168800000|2022-08-10 22:00:00|1863.41|1858.01|1853.48|1848.08|1872.1|1866.7|1849.69|1844.29|12442
1660172400000|2022-08-10 23:00:00|1853.49|1848.09|1856.99|1851.59|1858.46|1853.06|1849.98|1844.58|11188
1660176000000|2022-08-11 00:00:00|1856.87|1851.47|1879.18|1873.78|1884.69|1879.29|1853.97|1848.57|11997
1660179600000|2022-08-11 01:00:00|1879.16|1873.76|1909.77|1904.37|1921.03|1915.63|1872.21|1866.81|13110
1660183200000|2022-08-11 02:00:00|1909.93|1904.53|1882.46|1877.06|1915.7|1910.3|1867.72|1862.32|12718
1660186800000|2022-08-11 03:00:00|1882.51|1877.11|1883.83|1878.43|1890.73|1885.33|1874.04|1868.64|12161
1660190400000|2022-08-11 04:00:00|1883.84|1878.44|1896.19|1890.79|1896.72|1891.32|1883.08|1877.68|11122
1660194000000|2022-08-11 05:00:00|1896.17|1890.77|1895.62|1890.22|1909.04|1903.64|1885.68|1880.28|12224
1660197600000|2022-08-11 06:00:00|1895.7|1890.3|1891.29|1885.89|1902.36|1896.96|1884.89|1879.49|11974
1660201200000|2022-08-11 07:00:00|1891.16|1885.76|1882.44|1877.04|1907.64|1902.24|1874.64|1869.24|12276
1660204800000|2022-08-11 08:00:00|1882.49|1877.09|1894.26|1888.86|1896.15|1890.75|1877.57|1872.17|12012
1660208400000|2022-08-11 09:00:00|1894.31|1888.91|1884.58|1879.18|1896.69|1891.29|1884.17|1878.77|10903
1660212000000|2022-08-11 10:00:00|1884.53|1879.13|1889.15|1883.75|1893.01|1887.61|1879.83|1874.43|11280
1660215600000|2022-08-11 11:00:00|1889.1|1883.7|1907.26|1901.86|1916.89|1911.49|1888.2|1882.8|11575
1660219200000|2022-08-11 12:00:00|1907.24|1901.84|1931.43|1926.03|1945.44|1940.04|1906.39|1900.99|13358
1660222800000|2022-08-11 13:00:00|1931.44|1926.04|1915.78|1910.38|1932.66|1927.26|1901.73|1896.33|13365
1660226400000|2022-08-11 14:00:00|1915.79|1910.39|1905.86|1900.46|1929.32|1923.92|1890.76|1885.36|13348
1660230000000|2022-08-11 15:00:00|1905.9|1900.5|1893.88|1888.48|1912.85|1907.45|1887.42|1882.02|13267
1660233600000|2022-08-11 16:00:00|1893.82|1888.42|1904.34|1898.94|1905.67|1900.27|1888.59|1883.19|12677
1660237200000|2022-08-11 17:00:00|1904.35|1898.95|1905.19|1899.79|1911.71|1906.31|1900.31|1894.91|12575
1660240800000|2022-08-11 18:00:00|1905.3|1899.9|1890.18|1884.78|1905.31|1899.91|1879.5|1874.1|12876
1660244400000|2022-08-11 19:00:00|1890.08|1884.68|1902.21|1896.81|1902.21|1896.81|1879.96|1874.56|12508
1660248000000|2022-08-11 20:00:00|1902.2|1896.8|1905.31|1899.91|1908.07|1902.67|1888.29|1882.89|12020
1660251600000|2022-08-11 21:00:00|1905.34|1899.94|1902.77|1897.37|1909.13|1903.73|1890.9|1885.5|11255
1660255200000|2022-08-11 22:00:00|1902.9|1897.5|1877.15|1871.75|1904.23|1898.83|1875.78|1870.38|11659
1660258800000|2022-08-11 23:00:00|1877.03|1871.63|1884.02|1878.62|1886.91|1881.51|1870.79|1865.39|12189
1660262400000|2022-08-12 00:00:00|1883.91|1878.51|1889.21|1883.81|1892.84|1887.44|1861.22|1855.82|12490
1660266000000|2022-08-12 01:00:00|1889.24|1883.84|1883.93|1878.53|1894.24|1888.84|1881.26|1875.86|12054
1660269600000|2022-08-12 02:00:00|1883.92|1878.52|1906.58|1901.18|1917.02|1911.62|1875.02|1869.62|12774
1660273200000|2022-08-12 03:00:00|1906.5|1901.1|1907.79|1902.39|1912.34|1906.94|1899.02|1893.62|12310
1660276800000|2022-08-12 04:00:00|1907.77|1902.37|1894.47|1889.07|1912.64|1907.24|1891.91|1886.51|11847
1660280400000|2022-08-12 05:00:00|1894.44|1889.04|1897.2|1891.8|1905.98|1900.58|1894.07|1888.67|11792
1660284000000|2022-08-12 06:00:00|1897.27|1891.87|1894.95|1889.55|1899.95|1894.55|1886.4|1881|11860
1660287600000|2022-08-12 07:00:00|1895.22|1889.82|1891.84|1886.44|1896.64|1891.24|1886.29|1880.89|11583
1660291200000|2022-08-12 08:00:00|1892.1|1886.7|1890.71|1885.31|1900.44|1895.04|1888.11|1882.71|11642
1660294800000|2022-08-12 09:00:00|1890.72|1885.32|1896.67|1891.27|1907.2|1901.8|1890.06|1884.66|12173
1660298400000|2022-08-12 10:00:00|1896.65|1891.25|1877.12|1871.72|1898.4|1893|1875.94|1870.54|12481
1660302000000|2022-08-12 11:00:00|1877.09|1871.69|1872.49|1867.09|1884.42|1879.02|1857.15|1851.75|12016
1660305600000|2022-08-12 12:00:00|1872.24|1866.84|1884.25|1878.85|1887.69|1882.29|1870.65|1865.25|11657
1660309200000|2022-08-12 13:00:00|1884.18|1878.78|1887.27|1881.87|1896.84|1891.44|1873.03|1867.63|12290
1660312800000|2022-08-12 14:00:00|1887.37|1881.97|1885.59|1880.19|1892.16|1886.76|1873.68|1868.28|12979
1660316400000|2022-08-12 15:00:00|1885.55|1880.15|1901.58|1896.18|1907.97|1902.57|1882.25|1876.85|12322
1660320000000|2022-08-12 16:00:00|1901.59|1896.19|1897.44|1892.04|1910.82|1905.42|1896.5|1891.1|11708
1660323600000|2022-08-12 17:00:00|1897.43|1892.03|1902.99|1897.59|1905.54|1900.14|1894.59|1889.19|10860
1660327200000|2022-08-12 18:00:00|1903|1897.6|1915.68|1910.28|1928.97|1923.57|1900.7|1895.3|11339
1660330800000|2022-08-12 19:00:00|1915.61|1910.21|1930.29|1924.89|1934.8|1929.4|1915.47|1910.07|12048
1660334400000|2022-08-12 20:00:00|1930.34|1924.94|1936.45|1931.05|1940.5|1935.1|1920.78|1915.38|10823
1660374000000|2022-08-13 07:00:00|2009.33|2003.93|1999.77|1994.37|2015.03|2009.63|1998.22|1992.82|11059
1660377600000|2022-08-13 08:00:00|1999.8|1994.4|1991.21|1985.81|2008.15|2002.75|1985.24|1979.84|11547
1660381200000|2022-08-13 09:00:00|1991.2|1985.8|2006.23|2000.83|2011.68|2006.28|1986.56|1981.16|10997
1660384800000|2022-08-13 10:00:00|2006.35|2000.95|1997.61|1992.21|2006.51|2001.11|1993.3|1987.9|11131
1660388400000|2022-08-13 11:00:00|1997.6|1992.2|1989.88|1984.48|1998.69|1993.29|1977.32|1971.92|10880
1660392000000|2022-08-13 12:00:00|1989.86|1984.46|1984.17|1978.77|1989.86|1984.46|1967.58|1962.18|11088
1660395600000|2022-08-13 13:00:00|1984.16|1978.76|1981.99|1976.59|1992.64|1987.24|1978.4|1973|10675
1660399200000|2022-08-13 14:00:00|1981.98|1976.58|1985.73|1980.33|1990.01|1984.61|1979.85|1974.45|10601
1660402800000|2022-08-13 15:00:00|1985.71|1980.31|1992.29|1986.89|1997.79|1992.39|1982.93|1977.53|11001
1660406400000|2022-08-13 16:00:00|1992.28|1986.88|1993.48|1988.08|1999.9|1994.5|1988.12|1982.72|10143
1660410000000|2022-08-13 17:00:00|1993.46|1988.06|2003.5|1998.1|2003.92|1998.52|1990.6|1985.2|10188
1660413600000|2022-08-13 18:00:00|2003.58|1998.18|1987.15|1981.75|2007.26|2001.86|1979.46|1974.06|11006
1660417200000|2022-08-13 19:00:00|1987.13|1981.73|1979.39|1973.99|1990.23|1984.83|1976.06|1970.66|10388
1660420800000|2022-08-13 20:00:00|1979.37|1973.97|1993.4|1988|1997.29|1991.89|1971.65|1966.25|10346
1660424400000|2022-08-13 21:00:00|1993.41|1988.01|1990.27|1984.87|1997.68|1992.28|1987.07|1981.67|9159
1660428000000|2022-08-13 22:00:00|1990.26|1984.86|1982.33|1976.93|1995.38|1989.98|1982.15|1976.75|9683
1660431600000|2022-08-13 23:00:00|1982.31|1976.91|1987.24|1981.84|1990.84|1985.44|1978.56|1973.16|9847
1660435200000|2022-08-14 00:00:00|1987.23|1981.83|1989.73|1984.33|1994.2|1988.8|1978.59|1973.19|10475
1660438800000|2022-08-14 01:00:00|1989.85|1984.45|1992.12|1986.72|1997.32|1991.92|1975.25|1969.85|10665
1660442400000|2022-08-14 02:00:00|1992.15|1986.75|1992.02|1986.62|1994.48|1989.08|1986.12|1980.72|9469
1660446000000|2022-08-14 03:00:00|1991.98|1986.58|1989.81|1984.41|1992.97|1987.57|1985.99|1980.59|8799
1660449600000|2022-08-14 04:00:00|1989.82|1984.42|1995.38|1989.98|2002.32|1996.92|1984.85|1979.45|10360
1660453200000|2022-08-14 05:00:00|1995.36|1989.96|1996.07|1990.67|1999.37|1993.97|1990.59|1985.19|10380
1660456800000|2022-08-14 06:00:00|1996.09|1990.69|1996.56|1991.16|1999.35|1993.95|1992.64|1987.24|9996
1660460400000|2022-08-14 07:00:00|1996.58|1991.18|2020.25|2014.85|2033.61|2028.21|1995.37|1989.97|12262
1660464000000|2022-08-14 08:00:00|2020.17|2014.77|2003.72|1998.32|2020.93|2015.53|1998.73|1993.33|11899
1660467600000|2022-08-14 09:00:00|2003.65|1998.25|2012.68|2007.28|2016.29|2010.89|2001.27|1995.87|10447
1660471200000|2022-08-14 10:00:00|2012.7|2007.3|2001.38|1995.98|2012.88|2007.48|2000.1|1994.7|10129
1660474800000|2022-08-14 11:00:00|2001.37|1995.97|1994.15|1988.75|2005.69|2000.29|1984.79|1979.39|10170
1660478400000|2022-08-14 12:00:00|1994.11|1988.71|1989.45|1984.05|1995.16|1989.76|1983.7|1978.3|10414
1660482000000|2022-08-14 13:00:00|1989.43|1984.03|1980.78|1975.38|1990.21|1984.81|1974.23|1968.83|11374
1660485600000|2022-08-14 14:00:00|1980.77|1975.37|1985.7|1980.3|1989.57|1984.17|1978.84|1973.44|9834
1660489200000|2022-08-14 15:00:00|1985.68|1980.28|1987.4|1982|1989.89|1984.49|1981.52|1976.12|9936
1660492800000|2022-08-14 16:00:00|1987.39|1981.99|1944.57|1939.17|1988.19|1982.79|1944.51|1939.11|11339
1660496400000|2022-08-14 17:00:00|1944.42|1939.02|1926|1920.6|1947.6|1942.2|1924.85|1919.45|12072
1660500000000|2022-08-14 18:00:00|1926.02|1920.62|1933.43|1928.03|1935.67|1930.27|1909.89|1904.49|11325
1660503600000|2022-08-14 19:00:00|1933.47|1928.07|1935.74|1928.84|1938.5|1933.1|1930.58|1923.68|9769
1660507200000|2022-08-14 20:00:00|1935.75|1928.85|1945.14|1938.24|1949.21|1942.31|1933.36|1926.46|9777
1660510800000|2022-08-14 21:00:00|1945.2|1938.3|1951.43|1946.03|1963.61|1958.21|1942.66|1936.26|10252
1660514400000|2022-08-14 22:00:00|1951.46|1946.06|1935.9|1930.5|1952.96|1947.56|1921.33|1915.93|11965
1660518000000|2022-08-14 23:00:00|1935.91|1930.51|1938.73|1933.33|1943.9|1938.5|1933.21|1927.81|11089
1660521600000|2022-08-15 00:00:00|1938.72|1933.32|1961.01|1955.61|1961.61|1956.21|1926.43|1921.03|12053
1660525200000|2022-08-15 01:00:00|1960.95|1955.55|1977.28|1971.88|1978.49|1973.09|1949.96|1944.56|12005
1660528800000|2022-08-15 02:00:00|1977.3|1971.9|2003.49|1998.09|2009.08|2003.68|1973.01|1967.61|12337
1660532400000|2022-08-15 03:00:00|2003.52|1998.12|1990.2|1984.8|2015.59|2010.19|1980.45|1975.05|12376
1660536000000|2022-08-15 04:00:00|1990.19|1984.79|1986.46|1981.06|1990.95|1985.55|1978.43|1973.03|11366
1660539600000|2022-08-15 05:00:00|1986.48|1981.08|1973.59|1968.19|1995.85|1990.45|1967.48|1962.08|11670
1660543200000|2022-08-15 06:00:00|1973.58|1968.18|1910.54|1905.14|1974.32|1968.92|1898.49|1893.09|12943
1660546800000|2022-08-15 07:00:00|1910.58|1905.18|1903.71|1898.31|1918.41|1913.01|1889.09|1883.69|12856
1660550400000|2022-08-15 08:00:00|1903.7|1898.3|1908.15|1902.75|1911.16|1905.76|1879.03|1873.63|12958
1660554000000|2022-08-15 09:00:00|1908.16|1902.76|1913.21|1907.81|1913.45|1908.05|1891.63|1886.23|12571
1660557600000|2022-08-15 10:00:00|1913.18|1907.78|1910.48|1905.08|1915|1909.6|1898.67|1893.27|11923
1660561200000|2022-08-15 11:00:00|1910.55|1905.15|1894.41|1889.01|1916.3|1910.9|1888.98|1883.58|11975
1660564800000|2022-08-15 12:00:00|1894.37|1888.97|1880.39|1874.99|1908.61|1903.21|1876.12|1870.72|12334
1660568400000|2022-08-15 13:00:00|1880.41|1875.01|1919.84|1914.44|1923.76|1918.36|1876.41|1871.01|12957
1660572000000|2022-08-15 14:00:00|1919.81|1914.41|1906.36|1900.96|1919.93|1914.53|1901.62|1896.22|12945
1660575600000|2022-08-15 15:00:00|1906.17|1900.77|1921.62|1916.22|1925.1|1919.7|1896.82|1891.42|12479
1660579200000|2022-08-15 16:00:00|1921.58|1916.18|1932.33|1926.93|1933.93|1928.53|1912.42|1907.02|12287
1660582800000|2022-08-15 17:00:00|1932.5|1927.1|1906.28|1900.88|1936.11|1930.71|1900.9|1895.5|12042
1660586400000|2022-08-15 18:00:00|1906.19|1900.79|1899.92|1894.52|1906.24|1900.84|1894.1|1888.7|11663
1660590000000|2022-08-15 19:00:00|1899.9|1894.5|1892.66|1887.26|1909.65|1904.25|1888.43|1883.03|11887
1660593600000|2022-08-15 20:00:00|1892.71|1887.31|1907.48|1902.08|1910.22|1904.82|1891.79|1886.39|10926
1660597200000|2022-08-15 21:00:00|1907.51|1902.11|1906.55|1901.15|1920.8|1915.4|1901.97|1896.57|9851
1660600800000|2022-08-15 22:00:00|1906.62|1901.22|1898.35|1892.95|1920.56|1915.16|1897.35|1891.95|11087
1660604400000|2022-08-15 23:00:00|1898.44|1893.04|1902.07|1896.67|1913.96|1908.56|1880.23|1874.83|12365
1660608000000|2022-08-16 00:00:00|1901.97|1896.57|1899.83|1894.43|1907.52|1902.12|1883.91|1878.51|12465
1660611600000|2022-08-16 01:00:00|1899.79|1894.39|1901.98|1896.58|1917.48|1912.08|1899.79|1894.39|11931
1660615200000|2022-08-16 02:00:00|1901.92|1896.52|1894.22|1888.82|1911.49|1906.09|1890.77|1885.37|11304
1660618800000|2022-08-16 03:00:00|1894.31|1888.91|1891.1|1885.7|1897.47|1892.07|1865.09|1859.69|12208
1660622400000|2022-08-16 04:00:00|1891.17|1885.77|1875.01|1869.61|1896.39|1890.99|1872.19|1866.79|11577
1660626000000|2022-08-16 05:00:00|1875|1869.6|1874.12|1868.72|1878.2|1872.8|1859.95|1854.55|12072
1660629600000|2022-08-16 06:00:00|1874.06|1868.66|1883.17|1877.77|1889.12|1883.72|1872.09|1866.69|11529
1660633200000|2022-08-16 07:00:00|1883.24|1877.84|1889.44|1884.04|1889.56|1884.16|1877.98|1872.58|11233
1660636800000|2022-08-16 08:00:00|1889.54|1884.14|1882.9|1877.5|1890.59|1885.19|1878.08|1872.68|11190
1660640400000|2022-08-16 09:00:00|1882.92|1877.52|1896.4|1891|1900.47|1895.07|1881.62|1876.22|11762
1660644000000|2022-08-16 10:00:00|1896.37|1890.97|1891.82|1886.42|1899.4|1894|1890.02|1884.62|11121
1660647600000|2022-08-16 11:00:00|1891.75|1886.35|1909.63|1904.23|1917|1911.6|1890.52|1885.12|11796
1660651200000|2022-08-16 12:00:00|1909.65|1904.25|1893.24|1887.84|1916.82|1911.42|1888.15|1882.75|12139
1660654800000|2022-08-16 13:00:00|1893.25|1887.85|1884.21|1878.81|1905.04|1899.64|1879.09|1873.69|12564
1660658400000|2022-08-16 14:00:00|1884.09|1878.69|1877.1|1871.7|1887.93|1882.53|1867.29|1861.89|12885
1660662000000|2022-08-16 15:00:00|1877.09|1871.69|1890.48|1885.08|1893.28|1887.88|1872.2|1866.8|12602
1660665600000|2022-08-16 16:00:00|1890.54|1885.14|1883.26|1877.86|1892.38|1886.98|1868.43|1863.03|12410
1660669200000|2022-08-16 17:00:00|1883.25|1877.85|1881.41|1876.01|1887.8|1882.4|1872.95|1867.55|12166
1660672800000|2022-08-16 18:00:00|1881.34|1875.94|1873.51|1868.11|1900.48|1895.08|1856.19|1850.79|12706
1660676400000|2022-08-16 19:00:00|1873.55|1868.15|1882.18|1876.78|1883.46|1878.06|1870.12|1864.72|12230
1660680000000|2022-08-16 20:00:00|1882.09|1876.69|1887.55|1882.15|1889.43|1884.03|1878.19|1872.79|10808
1660683600000|2022-08-16 21:00:00|1887.51|1882.11|1882.44|1877.04|1889.02|1883.62|1876.08|1870.68|8701
1660687200000|2022-08-16 22:00:00|1882.48|1877.08|1874.86|1869.46|1882.72|1877.32|1869.64|1864.24|10755
1660690800000|2022-08-16 23:00:00|1875|1869.6|1879.63|1874.23|1883.4|1878|1872.1|1866.7|10577
1660694400000|2022-08-17 00:00:00|1879.6|1874.2|1898.21|1892.81|1902.42|1897.02|1877.86|1872.46|12151
1660698000000|2022-08-17 01:00:00|1898.22|1892.82|1890.18|1884.78|1901.41|1896.01|1889.27|1883.87|11201
1660701600000|2022-08-17 02:00:00|1890.2|1884.8|1896.33|1890.93|1907.44|1902.04|1884.71|1879.31|11452
1660705200000|2022-08-17 03:00:00|1896.41|1891.01|1899.11|1893.71|1905.01|1899.61|1896.35|1890.95|10728
1660708800000|2022-08-17 04:00:00|1899.06|1893.66|1903.45|1898.05|1907.81|1902.41|1898.62|1893.22|9944
1660712400000|2022-08-17 05:00:00|1903.49|1898.09|1927.5|1922.1|1928.56|1923.16|1902.58|1897.18|11366
1660716000000|2022-08-17 06:00:00|1927.49|1922.09|1954.61|1949.21|1959.49|1954.09|1927.03|1921.63|11715
1660719600000|2022-08-17 07:00:00|1954.6|1949.2|1893.49|1888.09|1957.94|1952.54|1891.47|1886.07|12358
1660723200000|2022-08-17 08:00:00|1893.51|1888.11|1887.63|1882.23|1905.1|1899.7|1883|1877.6|11638
1660726800000|2022-08-17 09:00:00|1887.64|1882.24|1893.16|1887.76|1898.99|1893.59|1885.56|1880.16|10613
1660730400000|2022-08-17 10:00:00|1893.08|1887.68|1881.96|1876.56|1893.16|1887.76|1872.67|1867.27|11156
1660734000000|2022-08-17 11:00:00|1882.07|1876.67|1879.84|1874.44|1886.42|1881.02|1874.43|1869.03|10781
1660737600000|2022-08-17 12:00:00|1879.86|1874.46|1874.83|1869.43|1888.78|1883.38|1859.77|1854.37|12103
1660741200000|2022-08-17 13:00:00|1874.84|1869.44|1837.45|1832.05|1875.54|1870.14|1822.18|1816.78|12719
1660744800000|2022-08-17 14:00:00|1837.35|1831.95|1825.6|1820.2|1843.27|1837.87|1822.75|1817.35|12284
1660748400000|2022-08-17 15:00:00|1825.56|1820.16|1834.2|1828.8|1842.62|1837.22|1823.42|1818.02|12249
1660752000000|2022-08-17 16:00:00|1834.48|1829.08|1843.02|1837.62|1845.9|1840.5|1826.98|1821.58|11869
1660755600000|2022-08-17 17:00:00|1843.01|1837.61|1854.15|1848.75|1855.97|1850.57|1837.75|1832.35|11350
1660759200000|2022-08-17 18:00:00|1854.11|1848.71|1853.51|1848.11|1873.76|1868.36|1834.9|1829.5|13095
1660762800000|2022-08-17 19:00:00|1853.5|1848.1|1841.02|1835.62|1858.78|1853.38|1835.27|1829.87|12475
1660766400000|2022-08-17 20:00:00|1841.13|1835.73|1853.89|1848.49|1856.12|1850.72|1831.32|1825.92|11314
1660770000000|2022-08-17 21:00:00|1853.99|1848.59|1842.91|1837.51|1854.02|1848.62|1836.58|1831.18|9983
1660773600000|2022-08-17 22:00:00|1842.92|1837.52|1831.94|1826.54|1842.92|1837.52|1828.98|1823.58|11079
1660777200000|2022-08-17 23:00:00|1831.96|1826.56|1836.8|1831.4|1840.39|1834.99|1827.27|1821.87|11390
1660780800000|2022-08-18 00:00:00|1836.92|1831.52|1850.48|1845.08|1853.01|1847.61|1824.08|1818.68|12094
1660784400000|2022-08-18 01:00:00|1850.3|1844.9|1859.96|1854.56|1864.42|1859.02|1844.54|1839.14|11299
1660788000000|2022-08-18 02:00:00|1859.93|1854.53|1855.13|1849.73|1868.81|1863.41|1847.75|1842.35|11508
1660791600000|2022-08-18 03:00:00|1855.12|1849.72|1851.75|1846.35|1857.79|1852.39|1848.55|1843.15|10430
1660795200000|2022-08-18 04:00:00|1851.72|1846.32|1846.82|1841.42|1855.39|1849.99|1842.22|1836.82|10401
1660798800000|2022-08-18 05:00:00|1846.85|1841.45|1847.6|1842.2|1856|1850.6|1845.39|1839.99|10383
1660802400000|2022-08-18 06:00:00|1847.28|1841.88|1841.75|1836.35|1855.09|1849.69|1841.61|1836.21|10984
1660806000000|2022-08-18 07:00:00|1841.71|1836.31|1847.79|1842.39|1850.13|1844.73|1839.07|1833.67|11445
1660809600000|2022-08-18 08:00:00|1847.78|1842.38|1851.8|1846.4|1852.84|1847.44|1837.47|1832.07|11085
1660813200000|2022-08-18 09:00:00|1851.84|1846.44|1859.26|1853.86|1860.07|1854.67|1848.42|1843.02|10726
1660816800000|2022-08-18 10:00:00|1859.25|1853.85|1850.92|1845.52|1869.28|1863.88|1848.56|1843.16|11031
1660820400000|2022-08-18 11:00:00|1850.96|1845.56|1862.39|1856.99|1863.78|1858.38|1850.57|1845.17|10677
1660824000000|2022-08-18 12:00:00|1862.4|1857|1881.9|1876.5|1881.9|1876.5|1858.59|1853.19|12498
1660827600000|2022-08-18 13:00:00|1882.06|1876.66|1857.58|1852.18|1884.81|1879.41|1854.54|1849.14|12748
1660831200000|2022-08-18 14:00:00|1857.48|1852.08|1863.81|1858.41|1871.96|1866.56|1852.59|1847.19|12576
1660834800000|2022-08-18 15:00:00|1863.86|1858.46|1875.86|1870.46|1880.35|1874.95|1859.88|1854.48|12454
1660838400000|2022-08-18 16:00:00|1875.88|1870.48|1871.98|1866.58|1877.72|1872.32|1859.17|1853.77|12349
1660842000000|2022-08-18 17:00:00|1871.92|1866.52|1863.44|1858.04|1881.45|1876.05|1862.47|1857.07|12145
1660845600000|2022-08-18 18:00:00|1863.41|1858.01|1869.19|1863.79|1874.32|1868.92|1861.74|1856.34|11609
1660849200000|2022-08-18 19:00:00|1869.18|1863.78|1873.56|1868.16|1880.43|1875.03|1867.93|1862.53|11492
1660852800000|2022-08-18 20:00:00|1873.51|1868.11|1880.04|1874.64|1882.56|1877.16|1869.99|1864.59|10969
1660856400000|2022-08-18 21:00:00|1880.06|1874.66|1871.79|1866.39|1881.54|1876.14|1870.18|1864.78|9721
1660860000000|2022-08-18 22:00:00|1871.78|1866.38|1869.64|1864.24|1875.27|1869.87|1866.8|1861.4|10127
1660863600000|2022-08-18 23:00:00|1869.61|1864.21|1849.11|1843.71|1873.98|1868.58|1845.46|1840.06|12338
1660867200000|2022-08-19 00:00:00|1848.98|1843.58|1828.56|1823.16|1850.61|1845.21|1815.4|1810|12881
1660870800000|2022-08-19 01:00:00|1828.32|1822.92|1818.68|1813.28|1828.77|1823.37|1808.87|1803.47|12605
1660874400000|2022-08-19 02:00:00|1818.77|1813.37|1827.65|1822.25|1830.08|1824.68|1813.58|1808.18|11658
1660878000000|2022-08-19 03:00:00|1827.68|1822.28|1820.31|1814.91|1828.37|1822.97|1819.21|1813.81|11037
1660881600000|2022-08-19 04:00:00|1820.33|1814.93|1821.51|1816.11|1827.04|1821.64|1816.32|1810.92|10590
1660885200000|2022-08-19 05:00:00|1821.59|1816.19|1819.17|1813.77|1826.14|1820.74|1812.55|1807.15|10628
1660888800000|2022-08-19 06:00:00|1819.24|1813.84|1751.6|1746.2|1819.98|1814.58|1728.69|1723.29|12567
1660892400000|2022-08-19 07:00:00|1751.58|1746.18|1747.44|1742.04|1765.91|1760.51|1736.77|1731.37|12651
1660896000000|2022-08-19 08:00:00|1747.43|1742.03|1739.13|1733.73|1747.84|1742.44|1724.12|1718.72|12510
1660899600000|2022-08-19 09:00:00|1739.14|1733.74|1740.15|1734.75|1745.83|1740.43|1730.88|1725.48|11564
1660903200000|2022-08-19 10:00:00|1740.12|1734.72|1732.81|1727.41|1745.82|1740.42|1729.98|1724.58|11621
1660906800000|2022-08-19 11:00:00|1732.83|1727.43|1710.45|1705.05|1734.11|1728.71|1686.65|1681.25|12943
1660910400000|2022-08-19 12:00:00|1710.48|1705.08|1703.48|1698.08|1710.48|1705.08|1679.14|1673.74|12666
1660914000000|2022-08-19 13:00:00|1703.45|1698.05|1692.8|1687.4|1707.87|1702.47|1688.44|1683.04|12400
1660917600000|2022-08-19 14:00:00|1692.75|1687.35|1694.45|1689.05|1707.06|1701.66|1689.24|1683.84|12394
1660921200000|2022-08-19 15:00:00|1694.43|1689.03|1700.73|1695.33|1705.15|1699.75|1690.07|1684.67|12104
1660924800000|2022-08-19 16:00:00|1700.74|1695.34|1721.14|1715.74|1728.71|1723.31|1697.13|1691.73|12127
1660928400000|2022-08-19 17:00:00|1721.19|1715.79|1708.95|1703.55|1728.6|1723.2|1705.78|1700.38|11937
1660932000000|2022-08-19 18:00:00|1708.96|1703.56|1702.24|1696.84|1710.51|1705.11|1693.7|1688.3|11594
1660935600000|2022-08-19 19:00:00|1702.27|1696.87|1703.77|1698.37|1714.17|1708.77|1683.75|1678.35|12208
1660939200000|2022-08-19 20:00:00|1703.72|1698.32|1689.89|1684.49|1708.77|1703.37|1683.93|1678.53|10688
1660982400000|2022-08-20 08:00:00|1644.09|1638.69|1642.39|1636.99|1644.42|1639.02|1642.38|1636.98|341
1660986000000|2022-08-20 09:00:00|1640.89|1635.49|1638.19|1632.79|1640.97|1635.57|1631.41|1626.01|9798
1660989600000|2022-08-20 10:00:00|1638.21|1632.81|1634.82|1629.42|1638.76|1633.36|1621.43|1616.03|10160
1660993200000|2022-08-20 11:00:00|1634.67|1629.27|1634.18|1628.78|1640.01|1634.61|1631.83|1626.43|10285
1660996800000|2022-08-20 12:00:00|1634.14|1628.74|1629.81|1624.41|1637.89|1632.49|1627.79|1622.39|10112
1661000400000|2022-08-20 13:00:00|1629.89|1624.49|1639.09|1633.69|1641.61|1636.21|1627.74|1622.34|10050
1661004000000|2022-08-20 14:00:00|1639.15|1633.75|1636.3|1630.9|1646.8|1641.4|1633.02|1627.62|9943
1661007600000|2022-08-20 15:00:00|1636.31|1630.91|1637.74|1632.34|1640.58|1635.18|1628.76|1623.36|9888
1661011200000|2022-08-20 16:00:00|1637.79|1632.39|1621.42|1616.02|1642.16|1636.76|1619.03|1613.63|10278
1661014800000|2022-08-20 17:00:00|1621.39|1615.99|1619.62|1614.22|1632.84|1627.44|1610.12|1604.72|11153
1661018400000|2022-08-20 18:00:00|1619.63|1614.23|1582.62|1577.22|1625|1619.6|1580.5|1575.1|11268
1661022000000|2022-08-20 19:00:00|1582.63|1577.23|1566.47|1561.07|1586.53|1581.13|1558.48|1553.08|12497
1661025600000|2022-08-20 20:00:00|1566.48|1561.08|1535.48|1530.08|1585.73|1580.33|1532.39|1526.99|11599
1661029200000|2022-08-20 21:00:00|1535.5|1530.1|1571.64|1566.24|1573.96|1568.56|1527.03|1521.63|11711
1661032800000|2022-08-20 22:00:00|1571.67|1566.27|1576.42|1571.02|1591.21|1585.81|1568.18|1562.78|11170
1661036400000|2022-08-20 23:00:00|1576.45|1571.05|1578.66|1573.26|1588.08|1582.68|1569.12|1563.72|10309
1661040000000|2022-08-21 00:00:00|1578.67|1573.27|1579.79|1574.39|1598.02|1592.62|1576.28|1570.88|10707
1661043600000|2022-08-21 01:00:00|1579.78|1574.38|1597.68|1592.28|1600.23|1594.83|1579.31|1573.91|9917
1661047200000|2022-08-21 02:00:00|1597.63|1592.23|1597.92|1592.52|1606.63|1601.23|1589.96|1584.56|9768
1661050800000|2022-08-21 03:00:00|1597.9|1592.5|1588.35|1582.95|1598.91|1593.51|1584.2|1578.8|9657
1661054400000|2022-08-21 04:00:00|1588.34|1582.94|1586.3|1580.9|1597.87|1592.47|1584.6|1579.2|9270
1661058000000|2022-08-21 05:00:00|1586.33|1580.93|1589.5|1584.1|1592.23|1586.83|1579.94|1574.54|9373
1661061600000|2022-08-21 06:00:00|1589.53|1584.13|1574.11|1568.71|1591.05|1585.65|1569.52|1564.12|9937
1661065200000|2022-08-21 07:00:00|1574.19|1568.79|1587.96|1582.56|1589.57|1584.17|1565.95|1560.55|10416
1661068800000|2022-08-21 08:00:00|1587.94|1582.54|1604.58|1599.18|1617.94|1612.54|1587.56|1582.16|11583
1661072400000|2022-08-21 09:00:00|1604.55|1599.15|1619.98|1614.58|1627.09|1621.69|1600.84|1595.44|10749
1661076000000|2022-08-21 10:00:00|1619.97|1614.57|1623.01|1617.61|1632.61|1627.21|1614.37|1608.97|11207
1661079600000|2022-08-21 11:00:00|1623.1|1617.7|1629.73|1624.33|1631.98|1626.58|1619.07|1613.67|10391
1661083200000|2022-08-21 12:00:00|1629.68|1624.28|1627.42|1622.02|1643.28|1637.88|1626.78|1621.38|11384
1661086800000|2022-08-21 13:00:00|1627.39|1621.99|1614.89|1609.49|1629.33|1623.93|1614.65|1609.25|10851
1661090400000|2022-08-21 14:00:00|1614.86|1609.46|1620.51|1615.11|1623.8|1618.4|1604.29|1598.89|11004
1661094000000|2022-08-21 15:00:00|1620.52|1615.12|1624.08|1618.68|1625.42|1620.02|1614.62|1609.22|10147
1661097600000|2022-08-21 16:00:00|1624.07|1618.67|1626.46|1621.06|1637.59|1632.19|1614.08|1608.68|11032
1661101200000|2022-08-21 17:00:00|1626.49|1621.09|1623.69|1618.29|1634.63|1629.23|1620.84|1615.44|10377
1661104800000|2022-08-21 18:00:00|1623.67|1618.27|1627.01|1621.61|1628.92|1623.52|1615.83|1610.43|9779
1661108400000|2022-08-21 19:00:00|1627.02|1621.62|1627.75|1620.85|1631.89|1624.99|1621.19|1615.79|9656
1661112000000|2022-08-21 20:00:00|1627.72|1620.82|1620.08|1613.18|1643.27|1636.37|1617.36|1610.46|10395
1661115600000|2022-08-21 21:00:00|1620.09|1613.19|1624.4|1619|1648.94|1643.54|1619.76|1613.19|11679
1661119200000|2022-08-21 22:00:00|1624.39|1618.99|1621.26|1615.86|1632.34|1626.94|1583.78|1578.38|12961
1661122800000|2022-08-21 23:00:00|1621.28|1615.88|1620.62|1615.22|1634.38|1628.98|1617.39|1611.99|8311
1661126400000|2022-08-22 00:00:00|1620.64|1615.24|1612.98|1607.58|1624.16|1618.76|1604.66|1599.26|12603
1661130000000|2022-08-22 01:00:00|1613.02|1607.62|1608.39|1602.99|1616.18|1610.78|1596.67|1591.27|12052
1661133600000|2022-08-22 02:00:00|1608.45|1603.05|1610.05|1604.65|1614.19|1608.79|1599.36|1593.96|11256
1661137200000|2022-08-22 03:00:00|1610.06|1604.66|1597.9|1592.5|1613.51|1608.11|1597.51|1592.11|10915
1661140800000|2022-08-22 04:00:00|1597.86|1592.46|1610.21|1604.81|1612.28|1606.88|1588.06|1582.66|11599
1661144400000|2022-08-22 05:00:00|1610.22|1604.82|1606.64|1601.24|1612.85|1607.45|1602.17|1596.77|10743
1661148000000|2022-08-22 06:00:00|1606.6|1601.2|1587.19|1581.79|1606.83|1601.43|1579.92|1574.52|11936
1661151600000|2022-08-22 07:00:00|1587.2|1581.8|1559.16|1553.76|1591.42|1586.02|1554.86|1549.46|12767
1661155200000|2022-08-22 08:00:00|1559.09|1553.69|1566.26|1560.86|1567.3|1561.9|1533.06|1527.66|13230
1661158800000|2022-08-22 09:00:00|1566.28|1560.88|1566.88|1561.48|1575.37|1569.97|1554.63|1549.23|12405
1661162400000|2022-08-22 10:00:00|1566.78|1561.38|1575.76|1570.36|1581.73|1576.33|1560.44|1555.04|12117
1661166000000|2022-08-22 11:00:00|1575.56|1570.16|1570.09|1564.69|1582.92|1577.52|1566.18|1560.78|11889
1661169600000|2022-08-22 12:00:00|1570.24|1564.84|1563.77|1558.37|1580.59|1575.19|1556.63|1551.23|12606
1661173200000|2022-08-22 13:00:00|1563.85|1558.45|1569.56|1564.16|1578.06|1572.66|1550.81|1545.41|13050
1661176800000|2022-08-22 14:00:00|1569.53|1564.13|1564.53|1559.13|1582.7|1577.3|1559.13|1553.73|13177
1661180400000|2022-08-22 15:00:00|1564.57|1559.17|1592.46|1587.06|1597.45|1592.05|1563.68|1558.28|12816
1661184000000|2022-08-22 16:00:00|1592.47|1587.07|1584.49|1579.09|1602.81|1597.41|1578.21|1572.81|12237
1661187600000|2022-08-22 17:00:00|1584.48|1579.08|1576.79|1571.39|1586.28|1580.88|1572.1|1566.7|12025
1661191200000|2022-08-22 18:00:00|1576.8|1571.4|1560.84|1555.44|1577.92|1572.52|1551.68|1546.28|12013
1661194800000|2022-08-22 19:00:00|1560.89|1555.49|1569.54|1564.14|1570.69|1565.29|1558.75|1553.35|12301
1661198400000|2022-08-22 20:00:00|1569.69|1564.29|1581.95|1576.55|1590.14|1584.74|1568.88|1563.48|11825
1661202000000|2022-08-22 21:00:00|1581.9|1576.5|1574.35|1568.95|1583.86|1578.46|1567.42|1562.02|10374
1661205600000|2022-08-22 22:00:00|1574.26|1568.86|1590.06|1584.66|1594.66|1589.26|1570.99|1565.59|11360
1661209200000|2022-08-22 23:00:00|1590.29|1584.89|1627.56|1622.16|1631.73|1626.33|1588.7|1583.3|11643
1661212800000|2022-08-23 00:00:00|1627.55|1622.15|1623.3|1617.9|1638.66|1633.26|1617.77|1612.37|12048
1661216400000|2022-08-23 01:00:00|1623.35|1617.95|1626.63|1621.23|1641.11|1635.71|1623.33|1617.93|11410
1661220000000|2022-08-23 02:00:00|1626.52|1621.12|1629.63|1624.23|1633.13|1627.73|1621.13|1615.73|10655
1661223600000|2022-08-23 03:00:00|1629.49|1624.09|1612.2|1606.8|1635.52|1630.12|1610.71|1605.31|10290
1661227200000|2022-08-23 04:00:00|1612.23|1606.83|1613.76|1608.36|1619.97|1614.57|1610.65|1605.25|10193
1661230800000|2022-08-23 05:00:00|1613.32|1607.92|1574.04|1568.64|1615.65|1610.25|1572.93|1567.53|12131
1661234400000|2022-08-23 06:00:00|1573.68|1568.28|1576.49|1571.09|1581.86|1576.46|1566.97|1561.57|12070
1661238000000|2022-08-23 07:00:00|1576.68|1571.28|1604.8|1599.4|1604.93|1599.53|1575.15|1569.75|12236
1661241600000|2022-08-23 08:00:00|1604.83|1599.43|1611.9|1606.5|1620.22|1614.82|1603.67|1598.27|12268
1661245200000|2022-08-23 09:00:00|1612.2|1606.8|1613.69|1608.29|1626.58|1621.18|1591.44|1586.04|12084
1661248800000|2022-08-23 10:00:00|1613.7|1608.3|1611.15|1605.75|1617.38|1611.98|1599.8|1594.4|11978
1661252400000|2022-08-23 11:00:00|1611.1|1605.7|1623.26|1617.86|1627.32|1621.92|1602.05|1596.65|11634
1661256000000|2022-08-23 12:00:00|1623.25|1617.85|1613.93|1608.53|1630|1624.6|1612.59|1607.19|12120
1661259600000|2022-08-23 13:00:00|1613.94|1608.54|1638.94|1633.54|1640.68|1635.28|1609.71|1604.31|12714
1661263200000|2022-08-23 14:00:00|1638.97|1633.57|1634.84|1629.44|1656.47|1651.07|1632.14|1626.74|13282
1661266800000|2022-08-23 15:00:00|1634.85|1629.45|1643.28|1637.88|1650.22|1644.82|1627.29|1621.89|12961
1661270400000|2022-08-23 16:00:00|1643.25|1637.85|1641.5|1636.1|1644.05|1638.65|1627.75|1622.35|12329
1661274000000|2022-08-23 17:00:00|1641.13|1635.73|1636.69|1631.29|1647.96|1642.56|1636.05|1630.65|12255
1661277600000|2022-08-23 18:00:00|1636.68|1631.28|1659.55|1654.15|1676.42|1671.02|1632.67|1627.27|12586
1661281200000|2022-08-23 19:00:00|1659.44|1654.04|1653.17|1647.77|1663.9|1658.5|1649.25|1643.85|11850
1661284800000|2022-08-23 20:00:00|1653.42|1648.02|1650.19|1644.79|1667.21|1661.81|1645.01|1639.61|11019
1661288400000|2022-08-23 21:00:00|1650.2|1644.8|1651.3|1645.9|1654.61|1649.21|1644.7|1639.3|8949
1661292000000|2022-08-23 22:00:00|1651.33|1645.93|1656.82|1651.42|1664.64|1659.24|1648.75|1643.35|11339
1661295600000|2022-08-23 23:00:00|1656.81|1651.41|1668.37|1662.97|1675.05|1669.65|1654.11|1648.71|11795
1661299200000|2022-08-24 00:00:00|1668.36|1662.96|1643.36|1637.96|1669.38|1663.98|1635.56|1630.16|12068
1661302800000|2022-08-24 01:00:00|1643.34|1637.94|1625.15|1619.75|1645.99|1640.59|1614.94|1609.54|11743
1661306400000|2022-08-24 02:00:00|1625.18|1619.78|1614.3|1608.9|1636.31|1630.91|1611.23|1605.83|11427
1661310000000|2022-08-24 03:00:00|1614.26|1608.86|1617.01|1611.61|1620.08|1614.68|1608.3|1602.9|11183
1661313600000|2022-08-24 04:00:00|1617|1611.6|1626.08|1620.68|1628.95|1623.55|1613.2|1607.8|10828
1661317200000|2022-08-24 05:00:00|1626.06|1620.66|1640.55|1635.15|1650.59|1645.19|1623.69|1618.29|11492
1661320800000|2022-08-24 06:00:00|1640.56|1635.16|1648.01|1642.61|1649.78|1644.38|1634.08|1628.68|11686
1661324400000|2022-08-24 07:00:00|1648.12|1642.72|1629.8|1624.4|1652.22|1646.82|1624.16|1618.76|12124
1661328000000|2022-08-24 08:00:00|1629.92|1624.52|1637|1631.6|1647.47|1642.07|1628.97|1623.57|11479
1661331600000|2022-08-24 09:00:00|1637.02|1631.62|1638.39|1632.99|1645.39|1639.99|1635.85|1630.45|11060
1661335200000|2022-08-24 10:00:00|1638.42|1633.02|1632.53|1627.13|1647.14|1641.74|1630.35|1624.95|11378
1661338800000|2022-08-24 11:00:00|1632.54|1627.14|1654.06|1648.66|1655.75|1650.35|1630.59|1625.19|11860
1661342400000|2022-08-24 12:00:00|1654|1648.6|1660.89|1655.49|1662.92|1657.52|1648.95|1643.55|12252
1661346000000|2022-08-24 13:00:00|1660.84|1655.44|1652.02|1646.62|1663.4|1658|1645.81|1640.41|12299
1661349600000|2022-08-24 14:00:00|1652|1646.6|1651.49|1646.09|1666.39|1660.99|1645.14|1639.74|12823
1661353200000|2022-08-24 15:00:00|1651.48|1646.08|1686.76|1681.36|1690.01|1684.61|1649.47|1644.07|12738
1661356800000|2022-08-24 16:00:00|1686.71|1681.31|1680.97|1675.57|1696.49|1691.09|1676.42|1671.02|12534
1661360400000|2022-08-24 17:00:00|1680.96|1675.56|1671.11|1665.71|1683.75|1678.35|1666.64|1661.24|11587
1661364000000|2022-08-24 18:00:00|1671.13|1665.73|1671.38|1665.98|1678.81|1673.41|1668.89|1663.49|10951
1661367600000|2022-08-24 19:00:00|1671.39|1665.99|1681.58|1676.18|1694.12|1688.72|1670.94|1665.54|11760
1661371200000|2022-08-24 20:00:00|1681.48|1676.08|1686.13|1680.73|1689.18|1683.78|1677.55|1672.15|10994
1661374800000|2022-08-24 21:00:00|1686.07|1680.67|1673.17|1667.77|1686.8|1681.4|1672.03|1666.63|9233
1661378400000|2022-08-24 22:00:00|1673.41|1668.01|1663.4|1658|1680.03|1674.63|1659.94|1654.54|11372
1661382000000|2022-08-24 23:00:00|1663.38|1657.98|1659.12|1653.72|1670.99|1665.59|1654.89|1649.49|10590
1661385600000|2022-08-25 00:00:00|1659.13|1653.73|1671.67|1666.27|1675.58|1670.18|1656.63|1651.23|11494
1661389200000|2022-08-25 01:00:00|1671.65|1666.25|1678.25|1672.85|1687.33|1681.93|1668.09|1662.69|11406
1661392800000|2022-08-25 02:00:00|1678.16|1672.76|1679.67|1674.27|1681.18|1675.78|1674.65|1669.25|10727
1661396400000|2022-08-25 03:00:00|1679.68|1674.28|1672.35|1666.95|1686.43|1681.03|1667.19|1661.79|10667
1661400000000|2022-08-25 04:00:00|1672.36|1666.96|1679.24|1673.84|1681.89|1676.49|1672.02|1666.62|9971
1661403600000|2022-08-25 05:00:00|1679.15|1673.75|1683.39|1677.99|1683.9|1678.5|1675.68|1670.28|10012
1661407200000|2022-08-25 06:00:00|1683.44|1678.04|1704.98|1699.58|1709.67|1704.27|1681|1675.6|12030
1661410800000|2022-08-25 07:00:00|1705|1699.6|1711.43|1706.03|1714.7|1709.3|1699.81|1694.41|12192
1661414400000|2022-08-25 08:00:00|1711.42|1706.02|1711.58|1706.18|1718.37|1712.97|1707.46|1702.06|11619
1661418000000|2022-08-25 09:00:00|1711.57|1706.17|1707.54|1702.14|1714.73|1709.33|1700.84|1695.44|11103
1661421600000|2022-08-25 10:00:00|1707.55|1702.15|1696.77|1691.37|1708.87|1703.47|1696.34|1690.94|10947
1661425200000|2022-08-25 11:00:00|1696.76|1691.36|1712.85|1707.45|1716.11|1710.71|1696.29|1690.89|11383
1661428800000|2022-08-25 12:00:00|1712.83|1707.43|1707.42|1702.02|1719.23|1713.83|1702.32|1696.92|12166
1661432400000|2022-08-25 13:00:00|1707.37|1701.97|1711.64|1706.24|1714.06|1708.66|1699.15|1693.75|12351
1661436000000|2022-08-25 14:00:00|1711.74|1706.34|1712.39|1706.99|1724.64|1719.24|1706.75|1701.35|12541
1661439600000|2022-08-25 15:00:00|1712.41|1707.01|1704.03|1698.63|1717.2|1711.8|1691.5|1686.1|12426
1661443200000|2022-08-25 16:00:00|1703.98|1698.58|1698.17|1692.77|1707.51|1702.11|1692.91|1687.51|12107
1661446800000|2022-08-25 17:00:00|1698.01|1692.61|1708.01|1702.61|1715.62|1710.22|1696.86|1691.46|11888
1661450400000|2022-08-25 18:00:00|1708.03|1702.63|1705.3|1699.9|1711.7|1706.3|1698.53|1693.13|11076
1661454000000|2022-08-25 19:00:00|1705.39|1699.99|1709.24|1703.84|1714.69|1709.29|1701.73|1696.33|10599
1661457600000|2022-08-25 20:00:00|1709.38|1703.98|1711.23|1705.83|1715.67|1710.27|1702.91|1697.51|10250
1661461200000|2022-08-25 21:00:00|1711.26|1705.86|1704.29|1698.89|1714.37|1708.97|1699.43|1694.03|9246
1661464800000|2022-08-25 22:00:00|1704.28|1698.88|1697.2|1691.8|1707.37|1701.97|1696.01|1690.61|8146
1661468400000|2022-08-25 23:00:00|1697.21|1691.81|1698.21|1692.81|1701.46|1696.06|1687.07|1681.67|10691
1661472000000|2022-08-26 00:00:00|1698.18|1692.78|1677.67|1672.27|1698.25|1692.85|1674.93|1669.53|11730
1661475600000|2022-08-26 01:00:00|1677.61|1672.21|1687.61|1682.21|1689.16|1683.76|1674.58|1669.18|10999
1661479200000|2022-08-26 02:00:00|1687.57|1682.17|1693.35|1687.95|1693.5|1688.1|1684.73|1679.33|10045
1661482800000|2022-08-26 03:00:00|1693.4|1688|1690.07|1684.67|1694.27|1688.87|1687.4|1682|10806
1661486400000|2022-08-26 04:00:00|1690.08|1684.68|1685.41|1680.01|1690.49|1685.09|1679.73|1674.33|10712
1661490000000|2022-08-26 05:00:00|1685.4|1680|1664.19|1658.79|1686.89|1681.49|1659.75|1654.35|12083
1661493600000|2022-08-26 06:00:00|1664.21|1658.81|1662.13|1656.73|1668.41|1663.01|1660.15|1654.75|11654
1661497200000|2022-08-26 07:00:00|1662.11|1656.71|1663.53|1658.13|1664.79|1659.39|1644.39|1638.99|12058
1661500800000|2022-08-26 08:00:00|1663.5|1658.1|1662.41|1657.01|1669.9|1664.5|1655.4|1650|10914
1661504400000|2022-08-26 09:00:00|1662.44|1657.04|1663.32|1657.92|1667.8|1662.4|1659.63|1654.23|10997
1661508000000|2022-08-26 10:00:00|1663.34|1657.94|1652.29|1646.89|1664.36|1658.96|1649.99|1644.59|11483
1661511600000|2022-08-26 11:00:00|1652.31|1646.91|1632.33|1626.93|1654.78|1649.38|1625.05|1619.65|12503
1661515200000|2022-08-26 12:00:00|1632.15|1626.75|1683.55|1678.15|1684.44|1679.04|1627|1621.6|12650
1661518800000|2022-08-26 13:00:00|1683.53|1678.13|1693.6|1688.2|1708.73|1703.33|1677.59|1672.19|12639
1661522400000|2022-08-26 14:00:00|1693.59|1688.19|1637.48|1632.08|1704.62|1699.22|1634.15|1628.75|11781
1661526000000|2022-08-26 15:00:00|1637.31|1631.91|1596.2|1590.8|1637.31|1631.91|1588.1|1582.7|12181
1661529600000|2022-08-26 16:00:00|1596.17|1590.77|1583.45|1578.05|1602.12|1596.72|1565.65|1560.25|11579
1661533200000|2022-08-26 17:00:00|1583.59|1578.19|1571.07|1565.67|1587.65|1582.25|1568.95|1563.55|10983
1661536800000|2022-08-26 18:00:00|1571.15|1565.75|1562.05|1556.65|1573.1|1567.7|1541.55|1536.15|11546
1661540400000|2022-08-26 19:00:00|1562.04|1556.64|1562.64|1557.24|1567.34|1561.94|1556.2|1550.8|10348
1661544000000|2022-08-26 20:00:00|1562.39|1556.99|1559.51|1554.11|1571.51|1566.11|1556.63|1551.23|9415
1661583600000|2022-08-27 07:00:00|1502.66|1497.26|1510.89|1505.49|1512.3|1506.9|1491.38|1485.98|10534
1661587200000|2022-08-27 08:00:00|1510.9|1505.5|1505.1|1499.7|1512.32|1506.92|1502.48|1497.08|9688
1661590800000|2022-08-27 09:00:00|1505.15|1499.75|1502.44|1497.04|1508.54|1503.14|1498.37|1492.97|9692
1661594400000|2022-08-27 10:00:00|1502.43|1497.03|1506.24|1500.84|1514.19|1508.79|1501.33|1495.93|10131
1661598000000|2022-08-27 11:00:00|1506.3|1500.9|1508.35|1502.95|1512.93|1507.53|1500.02|1494.62|10320
1661601600000|2022-08-27 12:00:00|1508.36|1502.96|1505.96|1500.56|1512.09|1506.69|1504|1498.6|9809
1661605200000|2022-08-27 13:00:00|1505.93|1500.53|1502.99|1497.59|1508.81|1503.41|1491.35|1485.95|10441
1661608800000|2022-08-27 14:00:00|1503.04|1497.64|1492.52|1487.12|1506.34|1500.94|1492.14|1486.74|9833
1661612400000|2022-08-27 15:00:00|1492.64|1487.24|1472.85|1467.45|1494.79|1489.39|1459.4|1454|11983
1661616000000|2022-08-27 16:00:00|1472.84|1467.44|1472.36|1466.96|1475.11|1469.71|1451.04|1445.64|12001
1661619600000|2022-08-27 17:00:00|1472.38|1466.98|1475.78|1470.38|1487.13|1481.73|1467.82|1462.42|10448
1661623200000|2022-08-27 18:00:00|1475.77|1470.37|1471.84|1466.44|1480.7|1475.3|1469.64|1464.24|9518
1661626800000|2022-08-27 19:00:00|1471.85|1466.45|1479.88|1474.48|1481.95|1476.55|1469.86|1464.46|5360
1661630400000|2022-08-27 20:00:00|1482.47|1477.07|1483.38|1477.98|1485.64|1480.24|1476.45|1471.05|8801
1661634000000|2022-08-27 21:00:00|1483.39|1477.99|1465.59|1460.19|1485.48|1480.08|1462.66|1457.26|7143
1661637600000|2022-08-27 22:00:00|1465.55|1460.15|1487.05|1481.65|1501.31|1495.91|1461.59|1456.19|10752
1661641200000|2022-08-27 23:00:00|1487.04|1481.64|1493.73|1488.33|1501.32|1495.92|1484.54|1479.14|9972
1661644800000|2022-08-28 00:00:00|1493.66|1488.26|1489.48|1484.08|1498.21|1492.81|1479.87|1474.47|9780
1661648400000|2022-08-28 01:00:00|1489.49|1484.09|1496.85|1491.45|1502.32|1496.92|1485.37|1479.97|9309
1661652000000|2022-08-28 02:00:00|1496.87|1491.47|1497.92|1492.52|1513.21|1507.81|1496.61|1491.21|9203
1661655600000|2022-08-28 03:00:00|1497.91|1492.51|1494.4|1489|1502.97|1497.57|1492.14|1486.74|8963
1661659200000|2022-08-28 04:00:00|1494.42|1489.02|1490.06|1484.66|1496.56|1491.16|1486.3|1480.9|8845
1661662800000|2022-08-28 05:00:00|1490.07|1484.67|1497.4|1492|1497.4|1492|1484.74|1479.34|8619
1661666400000|2022-08-28 06:00:00|1497.7|1492.3|1496.97|1491.57|1500.01|1494.61|1493.83|1488.43|8488
1661670000000|2022-08-28 07:00:00|1496.94|1491.54|1499.8|1494.4|1504.4|1499|1495.03|1489.63|8339
1661673600000|2022-08-28 08:00:00|1499.76|1494.36|1496.62|1491.22|1506.85|1501.45|1491.32|1485.92|9008
1661677200000|2022-08-28 09:00:00|1496.58|1491.18|1493.02|1487.62|1496.73|1491.33|1489.03|1483.63|8074
1661680800000|2022-08-28 10:00:00|1493.03|1487.63|1487.59|1482.19|1494.91|1489.51|1485.35|1479.95|9009
1661684400000|2022-08-28 11:00:00|1487.64|1482.24|1488.19|1482.79|1489.94|1484.54|1478.93|1473.53|9271
1661688000000|2022-08-28 12:00:00|1488.22|1482.82|1471.71|1466.31|1491.53|1486.13|1469.96|1464.56|9057
1661691600000|2022-08-28 13:00:00|1471.69|1466.29|1476.42|1471.02|1480.88|1475.48|1469.91|1464.51|9689
1661695200000|2022-08-28 14:00:00|1476.47|1471.07|1478.05|1472.65|1486.58|1481.18|1463.16|1457.76|11106
1661698800000|2022-08-28 15:00:00|1478.07|1472.67|1489.75|1484.35|1491.37|1485.97|1476.21|1470.81|9781
1661702400000|2022-08-28 16:00:00|1489.76|1484.36|1484.08|1478.68|1499.64|1494.24|1482.9|1477.5|10621
1661706000000|2022-08-28 17:00:00|1484.11|1478.71|1485.64|1480.24|1493.18|1487.78|1481.55|1476.15|9091
1661709600000|2022-08-28 18:00:00|1485.65|1480.25|1492.5|1487.1|1495.94|1490.54|1485.27|1479.87|8768
1661713200000|2022-08-28 19:00:00|1492.52|1487.12|1486.71|1479.81|1497.59|1492.19|1485.33|1478.43|8996
1661716800000|2022-08-28 20:00:00|1486.74|1479.84|1486.75|1479.85|1495.38|1488.48|1485.9|1479|8585
1661720400000|2022-08-28 21:00:00|1486.76|1479.86|1480.09|1474.69|1493.75|1488.35|1473.51|1468.11|9356
1661724000000|2022-08-28 22:00:00|1480.12|1474.72|1467.14|1461.74|1482.83|1477.43|1464.62|1459.22|12180
1661727600000|2022-08-28 23:00:00|1467.15|1461.75|1429.14|1423.74|1469.38|1463.98|1426.87|1421.47|12767
1661731200000|2022-08-29 00:00:00|1429.15|1423.75|1434.52|1429.12|1449.64|1444.24|1425.11|1419.71|12856
1661734800000|2022-08-29 01:00:00|1434.57|1429.17|1442.33|1436.93|1442.42|1437.02|1431.07|1425.67|11839
1661738400000|2022-08-29 02:00:00|1442.27|1436.87|1449.42|1444.02|1452.57|1447.17|1439.55|1434.15|10965
1661742000000|2022-08-29 03:00:00|1449.37|1443.97|1459.68|1454.28|1464.86|1459.46|1447.83|1442.43|11348
1661745600000|2022-08-29 04:00:00|1459.59|1454.19|1452.55|1447.15|1464.69|1459.29|1449.36|1443.96|11174
1661749200000|2022-08-29 05:00:00|1452.6|1447.2|1443.43|1438.03|1456.02|1450.62|1442.41|1437.01|10575
1661752800000|2022-08-29 06:00:00|1443.44|1438.04|1457.28|1451.88|1460.53|1455.13|1443.4|1438|10723
1661756400000|2022-08-29 07:00:00|1457.3|1451.9|1457.45|1452.05|1462.11|1456.71|1449.66|1444.26|11490
1661760000000|2022-08-29 08:00:00|1457.57|1452.17|1447.7|1442.3|1459.27|1453.87|1445.85|1440.45|11083
1661763600000|2022-08-29 09:00:00|1447.73|1442.33|1454.3|1448.9|1456.67|1451.27|1447.35|1441.95|10958
1661767200000|2022-08-29 10:00:00|1454.29|1448.89|1453.21|1447.81|1458.17|1452.77|1448.34|1442.94|10905
1661770800000|2022-08-29 11:00:00|1453.13|1447.73|1451.65|1446.25|1454.29|1448.89|1444.72|1439.32|11081
1661774400000|2022-08-29 12:00:00|1451.6|1446.2|1478.63|1473.23|1497.89|1492.49|1449.7|1444.3|12240
1661778000000|2022-08-29 13:00:00|1478.62|1473.22|1499.45|1494.05|1506.01|1500.61|1478.42|1473.02|11754
1661781600000|2022-08-29 14:00:00|1499.39|1493.99|1513.58|1508.18|1532.99|1527.59|1498.29|1492.89|10729
1661785200000|2022-08-29 15:00:00|1513.08|1507.68|1524.66|1519.26|1533.02|1527.62|1512.27|1506.87|9779
1661788800000|2022-08-29 16:00:00|1524.64|1519.24|1540.87|1535.47|1545.04|1539.64|1522.97|1517.57|9441
1661792400000|2022-08-29 17:00:00|1540.85|1535.45|1546.14|1540.74|1547.45|1542.05|1525.77|1520.37|8667
1661796000000|2022-08-29 18:00:00|1545.99|1540.59|1535.2|1529.8|1546.25|1540.85|1530.27|1524.87|7603
1661799600000|2022-08-29 19:00:00|1535.17|1529.77|1533.5|1528.1|1541.87|1536.47|1528.86|1523.46|8414
1661803200000|2022-08-29 20:00:00|1533.71|1528.31|1548.96|1543.56|1555.69|1550.29|1532.06|1526.66|7271
1661806800000|2022-08-29 21:00:00|1548.97|1543.57|1545.81|1540.41|1549.62|1544.22|1541.73|1536.33|4986
1661810400000|2022-08-29 22:00:00|1545.66|1540.26|1543.31|1537.91|1551.32|1545.92|1539.04|1533.64|7279
1661814000000|2022-08-29 23:00:00|1543.51|1538.11|1554.89|1549.49|1562.67|1557.27|1533.65|1528.25|8789
1661817600000|2022-08-30 00:00:00|1554.88|1549.48|1548.79|1543.39|1555.2|1549.8|1540.88|1535.48|8815
1661821200000|2022-08-30 01:00:00|1548.71|1543.31|1534.33|1528.93|1550.18|1544.78|1526.64|1521.24|8439
1661824800000|2022-08-30 02:00:00|1534.35|1528.95|1539.23|1533.83|1540.09|1534.69|1529.64|1524.24|6804
1661828400000|2022-08-30 03:00:00|1539.19|1533.79|1546.85|1541.45|1549.99|1544.59|1534.13|1528.73|8773
1661832000000|2022-08-30 04:00:00|1546.86|1541.46|1585.01|1579.61|1588.25|1582.85|1545.75|1540.35|9844
1661835600000|2022-08-30 05:00:00|1585.02|1579.62|1585.21|1579.81|1593.1|1587.7|1580.26|1574.86|8458
1661839200000|2022-08-30 06:00:00|1585.18|1579.78|1580.51|1575.11|1591.47|1586.07|1575.68|1570.28|7621
1661842800000|2022-08-30 07:00:00|1579.82|1574.42|1589.71|1584.31|1603.5|1598.1|1579.48|1574.08|9763
1661846400000|2022-08-30 08:00:00|1589.7|1584.3|1589.71|1584.31|1599.85|1594.45|1586.54|1581.14|7884
1661850000000|2022-08-30 09:00:00|1589.79|1584.39|1594.8|1589.4|1597.49|1592.09|1588.13|1582.73|6430
1661853600000|2022-08-30 10:00:00|1594.74|1589.34|1588.11|1582.71|1608.3|1602.9|1579.74|1574.34|7636
1661857200000|2022-08-30 11:00:00|1588.15|1582.75|1587.7|1582.3|1590.99|1585.59|1581.79|1576.39|7105
1661860800000|2022-08-30 12:00:00|1587.68|1582.28|1573.59|1568.19|1597.03|1591.63|1566.1|1560.7|8979
1661864400000|2022-08-30 13:00:00|1573.56|1568.16|1569.1|1563.7|1585.52|1580.12|1566.43|1561.03|6424
1661868000000|2022-08-30 14:00:00|1569.67|1564.27|1526.15|1520.75|1574.63|1569.23|1512.21|1506.81|9008
1661871600000|2022-08-30 15:00:00|1526.3|1520.9|1527.79|1522.39|1539.01|1533.61|1516.78|1511.38|9261
1661875200000|2022-08-30 16:00:00|1527.78|1522.38|1490.25|1484.85|1541.16|1535.76|1486.78|1481.38|10519
1661878800000|2022-08-30 17:00:00|1490.28|1484.88|1492.22|1486.82|1496.25|1490.85|1476.82|1471.42|9969
1661882400000|2022-08-30 18:00:00|1492.21|1486.81|1509.59|1504.19|1512.41|1507.01|1491.2|1485.8|10460
1661886000000|2022-08-30 19:00:00|1509.6|1504.2|1546.45|1541.05|1571.62|1566.22|1508.71|1503.31|11426
1661889600000|2022-08-30 20:00:00|1546.46|1541.06|1560.85|1555.45|1568.6|1563.2|1529.18|1523.78|9015
1661893200000|2022-08-30 21:00:00|1560.86|1555.46|1539.7|1534.3|1563.14|1557.74|1525.39|1519.99|6522
1661896800000|2022-08-30 22:00:00|1539.78|1534.38|1548.59|1543.19|1551.34|1545.94|1533.33|1527.93|7931
1661900400000|2022-08-30 23:00:00|1548.63|1543.23|1527.12|1521.72|1551.43|1546.03|1519.97|1514.57|8183
1661904000000|2022-08-31 00:00:00|1527.09|1521.69|1556.24|1550.84|1558.2|1552.8|1527.05|1521.65|9344
1661907600000|2022-08-31 01:00:00|1556.23|1550.83|1585.71|1580.31|1594.25|1588.85|1553.32|1547.92|9927
1661911200000|2022-08-31 02:00:00|1585.72|1580.32|1594.22|1588.82|1602.69|1597.29|1585.06|1579.66|9739
1661914800000|2022-08-31 03:00:00|1594.21|1588.81|1609.19|1603.79|1617.29|1611.89|1592.3|1586.9|9605
1661918400000|2022-08-31 04:00:00|1609.17|1603.77|1608.88|1603.48|1621.98|1616.58|1605.97|1600.57|8418
1661922000000|2022-08-31 05:00:00|1608.93|1603.53|1607.44|1602.04|1617.33|1611.93|1600.09|1594.69|8750
1661925600000|2022-08-31 06:00:00|1607.65|1602.25|1586.14|1580.74|1617.7|1612.3|1584.28|1578.88|10495
1661929200000|2022-08-31 07:00:00|1586.39|1580.99|1587.27|1581.87|1594.42|1589.02|1579.36|1573.96|9934
1661932800000|2022-08-31 08:00:00|1587.28|1581.88|1579.01|1573.61|1600.26|1594.86|1563.53|1558.13|10110
1661936400000|2022-08-31 09:00:00|1578.99|1573.59|1572.8|1567.4|1580.98|1575.58|1570.45|1565.05|9362
1661940000000|2022-08-31 10:00:00|1572.78|1567.38|1599.43|1594.03|1610.44|1605.04|1569|1563.6|9967
1661943600000|2022-08-31 11:00:00|1599.41|1594.01|1597.59|1592.19|1608.33|1602.93|1588.64|1583.24|10428
1661947200000|2022-08-31 12:00:00|1597.79|1592.39|1595.58|1590.18|1612.13|1606.73|1581.32|1575.92|11055
1661950800000|2022-08-31 13:00:00|1595.83|1590.43|1592.74|1587.34|1608.82|1603.42|1582.89|1577.49|10763
1661954400000|2022-08-31 14:00:00|1592.84|1587.44|1569.15|1563.75|1599.16|1593.76|1567.38|1561.98|12076
1661958000000|2022-08-31 15:00:00|1569.2|1563.8|1563.47|1558.07|1569.3|1563.9|1538.7|1533.3|12521
1661961600000|2022-08-31 16:00:00|1563.59|1558.19|1552.45|1547.05|1571.36|1565.96|1547.84|1542.44|11586
1661965200000|2022-08-31 17:00:00|1552.61|1547.21|1547.74|1542.34|1565.48|1560.08|1531.68|1526.28|10590
1661968800000|2022-08-31 18:00:00|1547.7|1542.3|1551.4|1546|1556.41|1551.01|1540.82|1535.42|10326
1661972400000|2022-08-31 19:00:00|1551.46|1546.06|1577.95|1572.55|1591.37|1585.97|1550.77|1545.37|11791
1661976000000|2022-08-31 20:00:00|1578.02|1572.62|1573.66|1568.26|1581.34|1575.94|1566.83|1561.43|6835
1661979600000|2022-08-31 21:00:00|1573.64|1568.24|1582.38|1576.98|1584.95|1579.55|1568.37|1562.97|5668
1661983200000|2022-08-31 22:00:00|1582.32|1576.92|1571.38|1565.98|1586.97|1581.57|1557.7|1552.3|8879
1661986800000|2022-08-31 23:00:00|1571.21|1565.81|1556.87|1551.47|1571.46|1566.06|1545.38|1539.98|8752
1661990400000|2022-09-01 00:00:00|1556.92|1551.52|1554.08|1548.68|1569.09|1563.69|1537.23|1531.83|9271
1661994000000|2022-09-01 01:00:00|1553.99|1548.59|1562.17|1556.77|1566.45|1561.05|1550.76|1545.36|8713
1661997600000|2022-09-01 02:00:00|1562.18|1556.78|1560.02|1554.62|1576.23|1570.83|1554.18|1548.78|8718
1662001200000|2022-09-01 03:00:00|1559.85|1554.45|1552.54|1547.14|1566.49|1561.09|1540.08|1534.68|9021
1662004800000|2022-09-01 04:00:00|1552.55|1547.15|1554.46|1549.06|1559.53|1554.13|1545.24|1539.84|7463
1662008400000|2022-09-01 05:00:00|1554.47|1549.07|1555.95|1550.55|1565.58|1560.18|1551.45|1546.05|7570
1662012000000|2022-09-01 06:00:00|1556.07|1550.67|1552.93|1547.53|1558.69|1553.29|1547.8|1542.4|8538
1662015600000|2022-09-01 07:00:00|1553.08|1547.68|1547.24|1541.84|1553.09|1547.69|1533.51|1528.11|10449
1662019200000|2022-09-01 08:00:00|1547.21|1541.81|1550.02|1544.62|1551.93|1546.53|1536.23|1530.83|8836
1662022800000|2022-09-01 09:00:00|1550.08|1544.68|1552.92|1547.52|1557.44|1552.04|1541.43|1536.03|8022
1662026400000|2022-09-01 10:00:00|1553.09|1547.69|1568.28|1562.88|1569.9|1564.5|1550.68|1545.28|7738
1662030000000|2022-09-01 11:00:00|1568.25|1562.85|1580.55|1575.15|1587.68|1582.28|1562.15|1556.75|8319
1662033600000|2022-09-01 12:00:00|1580.54|1575.14|1568.08|1562.68|1583.53|1578.13|1555.3|1549.9|9957
1662037200000|2022-09-01 13:00:00|1568.04|1562.64|1570.39|1564.99|1579.56|1574.16|1557.91|1552.51|10530
1662040800000|2022-09-01 14:00:00|1570.12|1564.72|1520.78|1515.38|1571.95|1566.55|1518.47|1513.07|11737
1662044400000|2022-09-01 15:00:00|1520.81|1515.41|1538.63|1533.23|1549.51|1544.11|1515.78|1510.38|11145
1662048000000|2022-09-01 16:00:00|1538.67|1533.27|1541.84|1536.44|1545.05|1539.65|1526.36|1520.96|11135
1662051600000|2022-09-01 17:00:00|1541.86|1536.46|1558.05|1552.65|1571.95|1566.55|1539.74|1534.34|10155
1662055200000|2022-09-01 18:00:00|1558.03|1552.63|1562.55|1557.15|1574.74|1569.34|1555.57|1550.17|9029
1662058800000|2022-09-01 19:00:00|1562.22|1556.82|1567.54|1562.14|1572.71|1567.31|1559.4|1554|8689
1662062400000|2022-09-01 20:00:00|1567.57|1562.17|1582.97|1577.57|1587.68|1582.28|1564.88|1559.48|8727
1662066000000|2022-09-01 21:00:00|1582.98|1577.58|1584.17|1578.77|1597.35|1591.95|1579.52|1574.12|6365
1662069600000|2022-09-01 22:00:00|1584.18|1578.78|1589.17|1583.77|1601.31|1595.91|1584.06|1578.66|5559
1662073200000|2022-09-01 23:00:00|1589.3|1583.9|1588.95|1583.55|1593.39|1587.99|1584.15|1578.75|6043
1662076800000|2022-09-02 00:00:00|1588.91|1583.51|1584.36|1578.96|1588.98|1583.58|1575.93|1570.53|7349
1662080400000|2022-09-02 01:00:00|1584.35|1578.95|1582.23|1576.83|1585.61|1580.21|1574.33|1568.93|6935
1662084000000|2022-09-02 02:00:00|1582.18|1576.78|1580.62|1575.22|1586.66|1581.26|1570.58|1565.18|7124
1662087600000|2022-09-02 03:00:00|1580.6|1575.2|1598.34|1592.94|1607.94|1602.54|1580.31|1574.91|8348
1662091200000|2022-09-02 04:00:00|1598.32|1592.92|1596.58|1591.18|1613.08|1607.68|1594.3|1588.9|7415
1662094800000|2022-09-02 05:00:00|1596.46|1591.06|1594.1|1588.7|1596.99|1591.59|1589.3|1583.9|7967
1662098400000|2022-09-02 06:00:00|1594.09|1588.69|1591.75|1586.35|1595.16|1589.76|1581.44|1576.04|6388
1662102000000|2022-09-02 07:00:00|1591.43|1586.03|1597.13|1591.73|1600.17|1594.77|1584.52|1579.12|7053
1662105600000|2022-09-02 08:00:00|1597.03|1591.63|1593.06|1587.66|1600.68|1595.28|1587.75|1582.35|5688
1662109200000|2022-09-02 09:00:00|1593.05|1587.65|1596.56|1591.16|1600.01|1594.61|1589.12|1583.72|4974
1662112800000|2022-09-02 10:00:00|1596.52|1591.12|1592.23|1586.83|1605.1|1599.7|1585.44|1580.04|7339
1662116400000|2022-09-02 11:00:00|1592.22|1586.82|1596.14|1590.74|1596.78|1591.38|1585.23|1579.83|6888
1662120000000|2022-09-02 12:00:00|1596.16|1590.76|1626.94|1621.54|1644.78|1639.38|1589.23|1583.83|9003
1662123600000|2022-09-02 13:00:00|1626.97|1621.57|1632.02|1626.62|1647.45|1642.05|1623.98|1618.58|8121
1662127200000|2022-09-02 14:00:00|1632.03|1626.63|1640.84|1635.44|1651.38|1645.98|1624.61|1619.21|7503
1662130800000|2022-09-02 15:00:00|1640.9|1635.5|1639.15|1633.75|1646.79|1641.39|1632.93|1627.53|7872
1662134400000|2022-09-02 16:00:00|1639.25|1633.85|1613.03|1607.63|1641.98|1636.58|1607.68|1602.28|8027
1662138000000|2022-09-02 17:00:00|1612.97|1607.57|1586.06|1580.66|1615.41|1610.01|1583.35|1577.95|8725
1662141600000|2022-09-02 18:00:00|1585.89|1580.49|1580.78|1575.38|1592.07|1586.67|1573.88|1568.48|8106
1662145200000|2022-09-02 19:00:00|1580.75|1575.35|1564.36|1558.96|1584.31|1578.91|1549.39|1543.99|7985
1662148800000|2022-09-02 20:00:00|1563.96|1558.56|1570.74|1565.34|1571.94|1566.54|1554.06|1548.66|5619
1662188400000|2022-09-03 07:00:00|1567.39|1561.99|1547.01|1541.61|1570.17|1564.77|1537.7|1532.3|6580
1662192000000|2022-09-03 08:00:00|1546.91|1541.51|1547.28|1541.88|1555.05|1549.65|1543.55|1538.15|7416
1662195600000|2022-09-03 09:00:00|1547.31|1541.91|1554.66|1549.26|1557.31|1551.91|1543.14|1537.74|7105
1662199200000|2022-09-03 10:00:00|1554.71|1549.31|1558.96|1553.56|1562.5|1557.1|1554.1|1548.7|6785
1662202800000|2022-09-03 11:00:00|1558.95|1553.55|1551.6|1546.2|1559.44|1554.04|1546.51|1541.11|6530
1662206400000|2022-09-03 12:00:00|1551.58|1546.18|1560.4|1555|1561.26|1555.86|1549.21|1543.81|7010
1662210000000|2022-09-03 13:00:00|1560.38|1554.98|1564.51|1559.11|1568.38|1562.98|1556.27|1550.87|7093
1662213600000|2022-09-03 14:00:00|1564.5|1559.1|1552.93|1547.53|1564.87|1559.47|1548.49|1543.09|7503
1662217200000|2022-09-03 15:00:00|1552.95|1547.55|1551.18|1545.78|1555.51|1550.11|1547.14|1541.74|7474
1662220800000|2022-09-03 16:00:00|1551.17|1545.77|1553.18|1547.78|1558.54|1553.14|1548.94|1543.54|6674
1662224400000|2022-09-03 17:00:00|1553.21|1547.81|1556.61|1551.21|1558.26|1552.86|1549.09|1543.69|6807
1662228000000|2022-09-03 18:00:00|1556.62|1551.22|1553.81|1548.41|1560.53|1555.13|1551.81|1546.41|6819
1662231600000|2022-09-03 19:00:00|1553.82|1548.42|1552.23|1546.83|1565.66|1560.26|1538.98|1533.58|7795
1662235200000|2022-09-03 20:00:00|1552.24|1546.84|1555.56|1550.16|1556.51|1551.11|1549.85|1544.45|6495
1662238800000|2022-09-03 21:00:00|1555.55|1550.15|1555.31|1549.91|1559.22|1553.82|1554.84|1549.44|5624
1662242400000|2022-09-03 22:00:00|1555.32|1549.92|1558.25|1552.85|1563.46|1558.06|1555.3|1549.9|6345
1662246000000|2022-09-03 23:00:00|1558.24|1552.84|1560.3|1554.9|1560.96|1555.56|1553.09|1547.69|5817
1662249600000|2022-09-04 00:00:00|1560.31|1554.91|1560.42|1555.02|1564.12|1558.72|1556.98|1551.58|6002
1662253200000|2022-09-04 01:00:00|1560.41|1555.01|1558.14|1552.74|1563.69|1558.29|1556|1550.6|5434
1662256800000|2022-09-04 02:00:00|1558.16|1552.76|1556.48|1551.08|1561.12|1555.72|1556.18|1550.78|5053
1662260400000|2022-09-04 03:00:00|1556.46|1551.06|1554.92|1549.52|1558.79|1553.39|1550.66|1545.26|5293
1662264000000|2022-09-04 04:00:00|1554.94|1549.54|1558.97|1553.57|1559.35|1553.95|1552.77|1547.37|5222
1662267600000|2022-09-04 05:00:00|1558.93|1553.53|1555.54|1550.14|1559.35|1553.95|1555.03|1549.63|5083
1662271200000|2022-09-04 06:00:00|1555.53|1550.13|1551.64|1546.24|1557.33|1551.93|1546.59|1541.19|5816
1662274800000|2022-09-04 07:00:00|1551.63|1546.23|1548.4|1543|1553.61|1548.21|1546.65|1541.25|5969
1662278400000|2022-09-04 08:00:00|1548.35|1542.95|1556.36|1550.96|1558.38|1552.98|1543.55|1538.15|6792
1662282000000|2022-09-04 09:00:00|1556.35|1550.95|1555.83|1550.43|1562.73|1557.33|1555.72|1550.32|6225
1662285600000|2022-09-04 10:00:00|1555.95|1550.55|1557.87|1552.47|1560.38|1554.98|1553.85|1548.45|5691
1662289200000|2022-09-04 11:00:00|1557.86|1552.46|1566.74|1561.34|1566.83|1561.43|1554.04|1548.64|5626
1662292800000|2022-09-04 12:00:00|1566.84|1561.44|1573.77|1568.37|1585.04|1579.64|1559.07|1553.67|7831
1662296400000|2022-09-04 13:00:00|1573.69|1568.29|1551.69|1546.29|1574.99|1569.59|1549.62|1544.22|7271
1662300000000|2022-09-04 14:00:00|1551.57|1546.17|1557.21|1551.81|1557.37|1551.97|1547.75|1542.35|7077
1662303600000|2022-09-04 15:00:00|1557.17|1551.77|1563.32|1557.92|1564.62|1559.22|1554.27|1548.87|6429
1662307200000|2022-09-04 16:00:00|1563.35|1557.95|1570.42|1565.02|1572.97|1567.57|1558.53|1553.13|7052
1662310800000|2022-09-04 17:00:00|1570.47|1565.07|1572.66|1567.26|1578.46|1573.06|1568.19|1562.79|7227
1662314400000|2022-09-04 18:00:00|1572.67|1567.27|1568.5|1563.1|1575.97|1570.57|1564.74|1559.34|6117
1662318000000|2022-09-04 19:00:00|1568.52|1563.12|1570.65|1563.75|1573.29|1567.61|1565.15|1559.75|6091
1662321600000|2022-09-04 20:00:00|1570.72|1563.82|1574.35|1567.45|1577.22|1570.32|1567.77|1560.87|6668
1662325200000|2022-09-04 21:00:00|1574.33|1567.43|1573.92|1568.52|1583.65|1578.25|1566.37|1560.97|6444
1662328800000|2022-09-04 22:00:00|1573.88|1568.48|1569.83|1564.43|1575.44|1570.04|1566.85|1561.45|6508
1662332400000|2022-09-04 23:00:00|1569.84|1564.44|1581.94|1576.54|1582.85|1577.45|1569.14|1563.74|7873
1662336000000|2022-09-05 00:00:00|1581.93|1576.53|1578.1|1572.7|1595.05|1589.65|1573.94|1568.54|8275
1662339600000|2022-09-05 01:00:00|1578.18|1572.78|1575.93|1570.53|1586.81|1581.41|1573.06|1567.66|7822
1662343200000|2022-09-05 02:00:00|1575.9|1570.5|1579.34|1573.94|1580.7|1575.3|1571.85|1566.45|6960
1662346800000|2022-09-05 03:00:00|1579.41|1574.01|1578.47|1573.07|1581.3|1575.9|1572.68|1567.28|7119
1662350400000|2022-09-05 04:00:00|1578.46|1573.06|1580.11|1574.71|1582.92|1577.52|1575.71|1570.31|6670
1662354000000|2022-09-05 05:00:00|1580.09|1574.69|1564.96|1559.56|1580.41|1575.01|1560.33|1554.93|8335
1662357600000|2022-09-05 06:00:00|1565.01|1559.61|1570.53|1565.13|1572.98|1567.58|1561.62|1556.22|7627
1662361200000|2022-09-05 07:00:00|1570.64|1565.24|1565.35|1559.95|1570.95|1565.55|1560.64|1555.24|7729
1662364800000|2022-09-05 08:00:00|1565.34|1559.94|1568.08|1562.68|1569.59|1564.19|1561.1|1555.7|7150
1662368400000|2022-09-05 09:00:00|1568.07|1562.67|1568.49|1563.09|1571.99|1566.59|1563.43|1558.03|6102
1662372000000|2022-09-05 10:00:00|1568.58|1563.18|1565.06|1559.66|1571.93|1566.53|1560.81|1555.41|4147
1662375600000|2022-09-05 11:00:00|1565.03|1559.63|1569.44|1564.04|1570.65|1565.25|1562.8|1557.4|3386
1662379200000|2022-09-05 12:00:00|1569.46|1564.06|1575.56|1570.16|1579.14|1573.74|1565.39|1559.99|3805
1662382800000|2022-09-05 13:00:00|1575.68|1570.28|1577.13|1571.73|1584.78|1579.38|1573.18|1567.78|4807
1662386400000|2022-09-05 14:00:00|1577.15|1571.75|1593.12|1587.72|1595.72|1590.32|1575.05|1569.65|4355
1662390000000|2022-09-05 15:00:00|1593.1|1587.7|1603.85|1598.45|1608.73|1603.33|1593.1|1587.7|6049
1662393600000|2022-09-05 16:00:00|1603.67|1598.27|1602.15|1596.75|1612.53|1607.13|1598.37|1592.97|4569
1662397200000|2022-09-05 17:00:00|1602|1596.6|1596.8|1591.4|1603.95|1598.55|1591.72|1586.32|3894
1662400800000|2022-09-05 18:00:00|1596.82|1591.42|1589.75|1584.35|1601.15|1595.75|1579.29|1573.89|5306
1662404400000|2022-09-05 19:00:00|1589.72|1584.32|1588.67|1583.27|1594.78|1589.38|1586.43|1581.03|2933
1662408000000|2022-09-05 20:00:00|1588.54|1583.14|1600.56|1595.16|1602.67|1597.27|1588.11|1582.71|3210
1662411600000|2022-09-05 21:00:00|1600.6|1595.2|1599.76|1594.36|1606.92|1601.52|1595.53|1590.13|2977
1662415200000|2022-09-05 22:00:00|1599.69|1594.29|1609.11|1603.71|1609.29|1603.89|1595.35|1589.95|4593
1662418800000|2022-09-05 23:00:00|1609|1603.6|1620.41|1615.01|1632.78|1627.38|1602.16|1596.76|5119
1662422400000|2022-09-06 00:00:00|1620.46|1615.06|1664.93|1659.53|1675.35|1669.95|1618.22|1612.82|7068
1662426000000|2022-09-06 01:00:00|1664.98|1659.58|1642.23|1636.83|1677.88|1672.48|1641.72|1636.32|6893
1662429600000|2022-09-06 02:00:00|1642.13|1636.73|1646.82|1641.42|1649.12|1643.72|1627.33|1621.93|7007
1662433200000|2022-09-06 03:00:00|1646.8|1641.4|1642.97|1637.57|1648.48|1643.08|1630.55|1625.15|6298
1662436800000|2022-09-06 04:00:00|1643.02|1637.62|1643.38|1637.98|1655.66|1650.26|1640.23|1634.83|7817
1662440400000|2022-09-06 05:00:00|1643.39|1637.99|1654.89|1649.49|1666.64|1661.24|1640.09|1634.69|7776
1662444000000|2022-09-06 06:00:00|1654.88|1649.48|1669.33|1663.93|1680.54|1675.14|1652.85|1647.45|8460
1662447600000|2022-09-06 07:00:00|1669.3|1663.9|1661.39|1655.99|1674.83|1669.43|1656.98|1651.58|8801
1662451200000|2022-09-06 08:00:00|1661.35|1655.95|1668.15|1662.75|1670.33|1664.93|1656.12|1650.72|8274
1662454800000|2022-09-06 09:00:00|1668.08|1662.68|1661.14|1655.74|1668.67|1663.27|1650.2|1644.8|8242
1662458400000|2022-09-06 10:00:00|1661.13|1655.73|1666.69|1661.29|1671.28|1665.88|1655.45|1650.05|7916
1662462000000|2022-09-06 11:00:00|1666.68|1661.28|1671.09|1665.69|1680.65|1675.25|1663.01|1657.61|8454
1662465600000|2022-09-06 12:00:00|1671.11|1665.71|1668|1662.6|1689.03|1683.63|1667.94|1662.54|8803
1662469200000|2022-09-06 13:00:00|1667.88|1662.48|1651.68|1646.28|1674.23|1668.83|1641.57|1636.17|9157
1662472800000|2022-09-06 14:00:00|1651.65|1646.25|1668.9|1663.5|1672.56|1667.16|1638.26|1632.86|9347
1662476400000|2022-09-06 15:00:00|1668.93|1663.53|1672.61|1667.21|1675.86|1670.46|1662.49|1657.09|9172
1662480000000|2022-09-06 16:00:00|1672.65|1667.25|1664.65|1659.25|1677.32|1671.92|1654|1648.6|8408
1662483600000|2022-09-06 17:00:00|1664.67|1659.27|1590.82|1585.42|1665.81|1660.41|1578.57|1573.17|9719
1662487200000|2022-09-06 18:00:00|1590.47|1585.07|1575.64|1570.24|1595.34|1589.94|1568.52|1563.12|9414
1662490800000|2022-09-06 19:00:00|1575.71|1570.31|1579.13|1573.73|1585.56|1580.16|1567.42|1562.02|9228
1662494400000|2022-09-06 20:00:00|1579.12|1573.72|1584.12|1578.72|1585.91|1580.51|1557.94|1552.54|8677
1662498000000|2022-09-06 21:00:00|1584.41|1579.01|1587.64|1582.24|1591.54|1586.14|1581.32|1575.92|7066
1662501600000|2022-09-06 22:00:00|1587.65|1582.25|1582.09|1576.69|1588.95|1583.55|1578.09|1572.69|7259
1662505200000|2022-09-06 23:00:00|1582.1|1576.7|1561.69|1556.29|1583.65|1578.25|1559.69|1554.29|7949
1662508800000|2022-09-07 00:00:00|1561.74|1556.34|1540.78|1535.38|1570.66|1565.26|1525.76|1520.36|8871
1662512400000|2022-09-07 01:00:00|1540.75|1535.35|1529.94|1524.54|1540.83|1535.43|1523.97|1518.57|7889
1662516000000|2022-09-07 02:00:00|1529.97|1524.57|1500.65|1495.25|1531.58|1526.18|1493.97|1488.57|8891
1662519600000|2022-09-07 03:00:00|1500.72|1495.32|1513.28|1507.88|1516.28|1510.88|1499.99|1494.59|7819
1662523200000|2022-09-07 04:00:00|1513.27|1507.87|1514.45|1509.05|1518.2|1512.8|1502.44|1497.04|7446
1662526800000|2022-09-07 05:00:00|1514.46|1509.06|1519.59|1514.19|1521.47|1516.07|1510.31|1504.91|7381
1662530400000|2022-09-07 06:00:00|1519.6|1514.2|1521.58|1516.18|1529.3|1523.9|1516.01|1510.61|7749
1662534000000|2022-09-07 07:00:00|1521.64|1516.24|1521.49|1516.09|1524.38|1518.98|1512.53|1507.13|7999
1662537600000|2022-09-07 08:00:00|1521.46|1516.06|1523.81|1518.41|1526.31|1520.91|1519.24|1513.84|7264
1662541200000|2022-09-07 09:00:00|1523.8|1518.4|1521.69|1516.29|1527.69|1522.29|1518.89|1513.49|7109
1662544800000|2022-09-07 10:00:00|1521.78|1516.38|1515.07|1509.67|1523.88|1518.48|1512.67|1507.27|6906
1662548400000|2022-09-07 11:00:00|1515.08|1509.68|1516.67|1511.27|1520.87|1515.47|1508.2|1502.8|7680
1662552000000|2022-09-07 12:00:00|1516.66|1511.26|1520.18|1514.78|1520.39|1514.99|1502.8|1497.4|8290
1662555600000|2022-09-07 13:00:00|1520.19|1514.79|1539.34|1533.94|1552.26|1546.86|1519.79|1514.39|9539
1662559200000|2022-09-07 14:00:00|1539.19|1533.79|1546.43|1541.03|1552.01|1546.61|1534.05|1528.65|9116
1662562800000|2022-09-07 15:00:00|1546.46|1541.06|1547.23|1541.83|1553.78|1548.38|1542.34|1536.94|8607
1662566400000|2022-09-07 16:00:00|1547.22|1541.82|1557.08|1551.68|1562.13|1556.73|1539.41|1534.01|8863
1662570000000|2022-09-07 17:00:00|1557.16|1551.76|1572.18|1566.78|1576.68|1571.28|1555.63|1550.23|8893
1662573600000|2022-09-07 18:00:00|1572.77|1567.37|1575.14|1569.74|1583.23|1577.83|1566.59|1561.19|8954
1662577200000|2022-09-07 19:00:00|1574.96|1569.56|1573.31|1567.91|1584.02|1578.62|1571.44|1566.04|8914
1662580800000|2022-09-07 20:00:00|1573.23|1567.83|1642.38|1636.98|1656.57|1651.17|1571.86|1566.46|9272
1662584400000|2022-09-07 21:00:00|1642.32|1636.92|1648.53|1643.13|1654.38|1648.98|1630.82|1625.42|8639
1662588000000|2022-09-07 22:00:00|1648.55|1643.15|1638.43|1633.03|1659.64|1654.24|1637.74|1632.34|8574
1662591600000|2022-09-07 23:00:00|1638.45|1633.05|1632.45|1627.05|1644.32|1638.92|1624.05|1618.65|8015
1662595200000|2022-09-08 00:00:00|1632.43|1627.03|1630.66|1625.26|1639.5|1634.1|1615.91|1610.51|8276
1662598800000|2022-09-08 01:00:00|1630.65|1625.25|1619.78|1614.38|1630.84|1625.44|1617.78|1612.38|8019
1662602400000|2022-09-08 02:00:00|1619.87|1614.47|1630.97|1625.57|1635.3|1629.9|1619.76|1614.36|7756
1662606000000|2022-09-08 03:00:00|1631.09|1625.69|1632.18|1626.78|1634.3|1628.9|1624.31|1618.91|7327
1662609600000|2022-09-08 04:00:00|1632.17|1626.77|1645.35|1639.95|1649.76|1644.36|1632.1|1626.7|8081
1662613200000|2022-09-08 05:00:00|1645.31|1639.91|1637.59|1632.19|1646.75|1641.35|1635.12|1629.72|7620
1662616800000|2022-09-08 06:00:00|1637.54|1632.14|1628.58|1623.18|1641.14|1635.74|1626.21|1620.81|8080
1662620400000|2022-09-08 07:00:00|1628.47|1623.07|1616.16|1610.76|1633.85|1628.45|1597.98|1592.58|8987
1662624000000|2022-09-08 08:00:00|1616.2|1610.8|1627.06|1621.66|1628.94|1623.54|1608.86|1603.46|8231
1662627600000|2022-09-08 09:00:00|1627.03|1621.63|1620.83|1615.43|1627.78|1622.38|1613.73|1608.33|7522
1662631200000|2022-09-08 10:00:00|1620.79|1615.39|1640.06|1634.66|1642.32|1636.92|1617.46|1612.06|8461
1662634800000|2022-09-08 11:00:00|1640.08|1634.68|1638.7|1633.3|1647|1641.6|1635.08|1629.68|8087
1662638400000|2022-09-08 12:00:00|1638.69|1633.29|1620.69|1615.29|1649.59|1644.19|1612.77|1607.37|9079
1662642000000|2022-09-08 13:00:00|1620.56|1615.16|1638.08|1632.68|1648.97|1643.57|1601.35|1595.95|9600
1662645600000|2022-09-08 14:00:00|1638.18|1632.78|1646.51|1641.11|1647.31|1641.91|1620.24|1614.84|9529
1662649200000|2022-09-08 15:00:00|1646.47|1641.07|1632.51|1627.11|1657.43|1652.03|1630.14|1624.74|9058
1662652800000|2022-09-08 16:00:00|1632.55|1627.15|1633.06|1627.66|1637.25|1631.85|1611.92|1606.52|9233
1662656400000|2022-09-08 17:00:00|1633.14|1627.74|1633.49|1628.09|1642.41|1637.01|1623.61|1618.21|9046
1662660000000|2022-09-08 18:00:00|1633.52|1628.12|1633.39|1627.99|1639.19|1633.79|1628.26|1622.86|8581
1662663600000|2022-09-08 19:00:00|1633.3|1627.9|1652.53|1647.13|1652.7|1647.3|1627.23|1621.83|8313
1662667200000|2022-09-08 20:00:00|1652.49|1647.09|1647.81|1642.41|1664.76|1659.36|1643.18|1637.78|7986
1662670800000|2022-09-08 21:00:00|1647.84|1642.44|1641.96|1636.56|1647.92|1642.52|1634.29|1628.89|6012
1662674400000|2022-09-08 22:00:00|1641.95|1636.55|1634.79|1629.39|1642.43|1637.03|1630.3|1624.9|6799
1662678000000|2022-09-08 23:00:00|1634.86|1629.46|1638.36|1632.96|1640.73|1635.33|1629.36|1623.96|6339
1662681600000|2022-09-09 00:00:00|1638.45|1633.05|1642.5|1637.1|1648.19|1642.79|1633.5|1628.1|7538
1662685200000|2022-09-09 01:00:00|1642.49|1637.09|1635.85|1630.45|1649.97|1644.57|1635.76|1630.36|6910
1662688800000|2022-09-09 02:00:00|1635.61|1630.21|1643.17|1637.77|1649.48|1644.08|1634.97|1629.57|6552
1662692400000|2022-09-09 03:00:00|1643.25|1637.85|1675.85|1670.45|1678.54|1673.14|1641|1635.6|7632
1662696000000|2022-09-09 04:00:00|1675.87|1670.47|1699.6|1694.2|1706.87|1701.47|1672.91|1667.51|9171
1662699600000|2022-09-09 05:00:00|1699.71|1694.31|1710.16|1704.76|1717.84|1712.44|1696.62|1691.22|8632
1662703200000|2022-09-09 06:00:00|1710.17|1704.77|1715.58|1710.18|1719.78|1714.38|1704.8|1699.4|8481
1662706800000|2022-09-09 07:00:00|1715.55|1710.15|1708.05|1702.65|1716.73|1711.33|1702.65|1697.25|7741
1662710400000|2022-09-09 08:00:00|1708.1|1702.7|1709.87|1704.47|1716.03|1710.63|1704.91|1699.51|7699
1662714000000|2022-09-09 09:00:00|1710.01|1704.61|1698.03|1692.63|1710.45|1705.05|1687.85|1682.45|8298
1662717600000|2022-09-09 10:00:00|1698.02|1692.62|1710.17|1704.77|1714.13|1708.73|1691.07|1685.67|8553
1662721200000|2022-09-09 11:00:00|1709.97|1704.57|1703.44|1698.04|1710.69|1705.29|1698.68|1693.28|8225
1662724800000|2022-09-09 12:00:00|1703.27|1697.87|1731.55|1726.15|1748.66|1743.26|1701.78|1696.38|8792
1662728400000|2022-09-09 13:00:00|1731.56|1726.16|1724.97|1719.57|1734.26|1728.86|1712.43|1707.03|9311
1662732000000|2022-09-09 14:00:00|1724.8|1719.4|1729.54|1724.14|1735.5|1730.1|1720.07|1714.67|8941
1662735600000|2022-09-09 15:00:00|1729.66|1724.26|1722.59|1717.19|1738.34|1732.94|1720.87|1715.47|9032
1662739200000|2022-09-09 16:00:00|1722.57|1717.17|1719.02|1713.62|1725.19|1719.79|1702.26|1696.86|8933
1662742800000|2022-09-09 17:00:00|1719.04|1713.64|1707.38|1701.98|1724.93|1719.53|1699.89|1694.49|8125
1662746400000|2022-09-09 18:00:00|1707.26|1701.86|1712.88|1707.48|1713.19|1707.79|1699.48|1694.08|8405
1662750000000|2022-09-09 19:00:00|1712.89|1707.49|1723.97|1718.57|1728.81|1723.41|1710.83|1705.43|7803
1662753600000|2022-09-09 20:00:00|1723.48|1718.08|1723.9|1718.5|1733.11|1727.71|1718.1|1712.7|6984
1662793200000|2022-09-10 07:00:00|1737.66|1732.26|1714.3|1708.9|1740.25|1734.85|1712.11|1706.71|7099
1662796800000|2022-09-10 08:00:00|1714.31|1708.91|1719.91|1714.51|1723.15|1717.75|1713.04|1707.64|6953
1662800400000|2022-09-10 09:00:00|1719.92|1714.52|1725.95|1720.55|1727.1|1721.7|1719.62|1714.22|5998
1662804000000|2022-09-10 10:00:00|1725.94|1720.54|1729.63|1724.23|1730.5|1725.1|1718.95|1713.55|6404
1662807600000|2022-09-10 11:00:00|1729.64|1724.24|1727.57|1722.17|1731.78|1726.38|1726.84|1721.44|5880
1662811200000|2022-09-10 12:00:00|1727.58|1722.18|1729.91|1724.51|1737.01|1731.61|1721.52|1716.12|7122
1662814800000|2022-09-10 13:00:00|1729.92|1724.52|1719.86|1714.46|1731.47|1726.07|1716.18|1710.78|7099
1662818400000|2022-09-10 14:00:00|1719.88|1714.48|1721.24|1715.84|1724.23|1718.83|1716.97|1711.57|6966
1662822000000|2022-09-10 15:00:00|1721.22|1715.82|1719.05|1713.65|1725.32|1719.92|1716.35|1710.95|6689
1662825600000|2022-09-10 16:00:00|1719.04|1713.64|1726.44|1721.04|1729.3|1723.9|1713.38|1707.98|7132
1662829200000|2022-09-10 17:00:00|1726.39|1720.99|1725.83|1720.43|1728.26|1722.86|1720.51|1715.11|6340
1662832800000|2022-09-10 18:00:00|1725.84|1720.44|1738.52|1733.12|1743.41|1738.01|1725.53|1720.13|7187
1662836400000|2022-09-10 19:00:00|1738.55|1733.15|1744.61|1739.21|1747.43|1742.03|1736.21|1730.81|6945
1662840000000|2022-09-10 20:00:00|1744.57|1739.17|1737.64|1732.24|1747.36|1741.96|1732.87|1727.47|6922
1662843600000|2022-09-10 21:00:00|1737.42|1732.02|1753.65|1748.25|1779.9|1774.5|1737.33|1731.93|6680
1662847200000|2022-09-10 22:00:00|1753.87|1748.47|1786.59|1781.19|1791.41|1786.01|1753.61|1748.21|8538
1662850800000|2022-09-10 23:00:00|1786.6|1781.2|1777.48|1772.08|1792.08|1786.68|1777.05|1771.65|7585
1662854400000|2022-09-11 00:00:00|1777.53|1772.13|1775.48|1770.08|1782.51|1777.11|1773.42|1768.02|6943
1662858000000|2022-09-11 01:00:00|1775.52|1770.12|1766.45|1761.05|1780.98|1775.58|1762.65|1757.25|6883
1662861600000|2022-09-11 02:00:00|1766.53|1761.13|1767.27|1761.87|1769.46|1764.06|1760.44|1755.04|6506
1662865200000|2022-09-11 03:00:00|1767.26|1761.86|1764.38|1758.98|1772.16|1766.76|1763.63|1758.23|5496
1662868800000|2022-09-11 04:00:00|1764.39|1758.99|1762.87|1757.47|1768.21|1762.81|1761.36|1755.96|5677
1662872400000|2022-09-11 05:00:00|1762.86|1757.46|1768.08|1762.68|1769.83|1764.43|1760.99|1755.59|5976
1662876000000|2022-09-11 06:00:00|1768.23|1762.83|1755.45|1750.05|1772|1766.6|1747.49|1742.09|7028
1662879600000|2022-09-11 07:00:00|1755.47|1750.07|1764.99|1759.59|1765.05|1759.65|1753.8|1748.4|6319
1662883200000|2022-09-11 08:00:00|1765.03|1759.63|1768.13|1762.73|1771.09|1765.69|1760.94|1755.54|6517
1662886800000|2022-09-11 09:00:00|1768.12|1762.72|1763.26|1757.86|1768.85|1763.45|1762.03|1756.63|5998
1662890400000|2022-09-11 10:00:00|1763.32|1757.92|1765.55|1760.15|1767.56|1762.16|1761.71|1756.31|5906
1662894000000|2022-09-11 11:00:00|1765.56|1760.16|1773.79|1768.39|1783.12|1777.72|1765.45|1760.05|6589
1662897600000|2022-09-11 12:00:00|1773.8|1768.4|1776.66|1771.26|1779.65|1774.25|1767.98|1762.58|6494
1662901200000|2022-09-11 13:00:00|1776.63|1771.23|1770.67|1765.27|1777.03|1771.63|1765.77|1760.37|6440
1662904800000|2022-09-11 14:00:00|1770.68|1765.28|1765.34|1759.94|1771.52|1766.12|1757.62|1752.22|7024
1662908400000|2022-09-11 15:00:00|1765.3|1759.9|1771.72|1766.32|1781.67|1776.27|1764.69|1759.29|7290
1662912000000|2022-09-11 16:00:00|1771.73|1766.33|1774.81|1769.41|1779.9|1774.5|1769.78|1764.38|6934
1662915600000|2022-09-11 17:00:00|1774.8|1769.4|1774.63|1769.23|1791.86|1786.46|1771.08|1765.68|7450
1662919200000|2022-09-11 18:00:00|1774.64|1769.24|1763.85|1758.45|1780.02|1774.62|1760.21|1754.81|7001
1662922800000|2022-09-11 19:00:00|1763.94|1758.54|1767.54|1760.64|1768.63|1763.23|1761.84|1756.44|6692
1662926400000|2022-09-11 20:00:00|1767.53|1760.63|1762.82|1755.92|1772.42|1765.52|1751.43|1744.53|7418
1662930000000|2022-09-11 21:00:00|1762.81|1755.91|1736.11|1730.71|1769.41|1762.51|1724.66|1719.26|7517
1662933600000|2022-09-11 22:00:00|1736.14|1730.74|1751.2|1745.8|1755.32|1749.92|1735.93|1730.53|3811