1591920000000|2020-06-12 00:00:00|43.38|42.98|43.5|43.1|43.58|43.18|42.99|42.59|220
1591923600000|2020-06-12 01:00:00|43.52|43.12|43.74|43.34|43.85|43.45|43.47|43.07|160
1591927200000|2020-06-12 02:00:00|43.75|43.35|43.74|43.34|43.79|43.39|43.63|43.23|71
1591930800000|2020-06-12 03:00:00|43.75|43.35|43.72|43.32|43.91|43.51|43.71|43.31|117
1591934400000|2020-06-12 04:00:00|43.71|43.31|43.73|43.33|43.93|43.53|43.69|43.29|96
1591938000000|2020-06-12 05:00:00|43.74|43.34|43.94|43.54|44|43.6|43.73|43.33|139
1591941600000|2020-06-12 06:00:00|43.93|43.53|43.99|43.59|44.14|43.74|43.93|43.53|88
1591945200000|2020-06-12 07:00:00|44|43.6|44.33|43.93|44.47|44.07|43.99|43.59|179
1591948800000|2020-06-12 08:00:00|44.34|43.94|44.39|43.99|44.58|44.18|44.23|43.83|246
1591952400000|2020-06-12 09:00:00|44.38|43.98|44.37|43.97|44.46|44.06|44.27|43.87|63
1591956000000|2020-06-12 10:00:00|44.38|43.98|44.47|44.07|44.57|44.17|44.38|43.98|82
1591959600000|2020-06-12 11:00:00|44.48|44.08|44.64|44.24|44.74|44.34|44.48|44.08|97
1591963200000|2020-06-12 12:00:00|44.65|44.25|44.8|44.4|44.88|44.48|44.46|44.06|133
1591966800000|2020-06-12 13:00:00|44.78|44.38|45.51|45.11|45.52|45.12|44.7|44.3|159
1591970400000|2020-06-12 14:00:00|45.52|45.12|44.82|44.42|45.56|45.16|44.82|44.42|336
1591974000000|2020-06-12 15:00:00|44.83|44.43|44.99|44.59|45.13|44.73|44.79|44.39|281
1591977600000|2020-06-12 16:00:00|44.98|44.58|44.97|44.57|45.28|44.88|44.83|44.43|202
1591981200000|2020-06-12 17:00:00|44.96|44.56|44.81|44.41|44.96|44.56|44.58|44.18|169
1591984800000|2020-06-12 18:00:00|44.8|44.4|44.96|44.56|45.07|44.67|44.77|44.37|126
1591988400000|2020-06-12 19:00:00|44.97|44.57|44.96|44.56|45.12|44.72|44.81|44.41|177
1591992000000|2020-06-12 20:00:00|44.97|44.57|45.02|44.62|45.2|44.8|44.9|44.5|139
1592031600000|2020-06-13 07:00:00|44.77|44.37|44.82|44.42|44.87|44.47|44.71|44.31|112
1592035200000|2020-06-13 08:00:00|44.81|44.41|44.88|44.48|44.88|44.48|44.71|44.31|104
1592038800000|2020-06-13 09:00:00|44.87|44.47|44.92|44.52|45.04|44.64|44.86|44.46|124
1592042400000|2020-06-13 10:00:00|44.93|44.53|44.8|44.4|44.97|44.57|44.73|44.33|126
1592046000000|2020-06-13 11:00:00|44.79|44.39|44.77|44.37|44.93|44.53|44.75|44.35|148
1592049600000|2020-06-13 12:00:00|44.76|44.36|44.77|44.37|44.9|44.5|44.68|44.28|159
1592053200000|2020-06-13 13:00:00|44.78|44.38|44.86|44.46|44.86|44.46|44.73|44.33|98
1592056800000|2020-06-13 14:00:00|44.85|44.45|45.09|44.69|45.13|44.73|44.84|44.44|182
1592060400000|2020-06-13 15:00:00|45.1|44.7|44.99|44.59|45.18|44.78|44.92|44.52|115
1592064000000|2020-06-13 16:00:00|45|44.6|45.08|44.68|45.1|44.7|44.82|44.42|131
1592067600000|2020-06-13 17:00:00|45.07|44.67|45.07|44.67|45.13|44.73|45.03|44.63|59
1592071200000|2020-06-13 18:00:00|45.08|44.68|45.04|44.64|45.15|44.75|45.02|44.62|55
1592074800000|2020-06-13 19:00:00|45.05|44.65|45.02|44.62|45.41|45.01|44.87|44.47|397
1592078400000|2020-06-13 20:00:00|45.01|44.61|44.98|44.58|45.1|44.7|44.79|44.39|371
1592082000000|2020-06-13 21:00:00|44.99|44.59|45.03|44.63|45.06|44.66|44.98|44.58|87
1592085600000|2020-06-13 22:00:00|45.02|44.62|45.12|44.72|45.12|44.72|44.93|44.53|124
1592089200000|2020-06-13 23:00:00|45.14|44.74|45.3|44.9|45.39|44.99|45.1|44.7|184
1592092800000|2020-06-14 00:00:00|45.31|44.91|45.05|44.65|45.31|44.91|45.02|44.62|217
1592096400000|2020-06-14 01:00:00|45.06|44.66|44.93|44.53|45.06|44.66|44.89|44.49|151
1592100000000|2020-06-14 02:00:00|44.94|44.54|44.94|44.54|45.08|44.68|44.93|44.53|125
1592103600000|2020-06-14 03:00:00|44.93|44.53|44.88|44.48|44.94|44.54|44.85|44.45|40
1592107200000|2020-06-14 04:00:00|44.87|44.47|44.91|44.51|44.99|44.59|44.86|44.46|98
1592110800000|2020-06-14 05:00:00|44.9|44.5|44.82|44.42|44.97|44.57|44.63|44.23|197
1592114400000|2020-06-14 06:00:00|44.83|44.43|44.65|44.25|44.87|44.47|44.56|44.16|154
1592118000000|2020-06-14 07:00:00|44.64|44.24|44.56|44.16|44.7|44.3|44.51|44.11|131
1592121600000|2020-06-14 08:00:00|44.55|44.15|44.76|44.36|44.77|44.37|44.5|44.1|144
1592125200000|2020-06-14 09:00:00|44.77|44.37|44.66|44.26|44.8|44.4|44.62|44.22|84
1592128800000|2020-06-14 10:00:00|44.65|44.25|44.7|44.3|44.73|44.33|44.65|44.25|59
1592132400000|2020-06-14 11:00:00|44.69|44.29|44.72|44.32|44.8|44.4|44.68|44.28|61
1592136000000|2020-06-14 12:00:00|44.73|44.33|44.65|44.25|44.76|44.36|44.56|44.16|85
1592139600000|2020-06-14 13:00:00|44.63|44.23|44.62|44.22|44.67|44.27|44.4|44|166
1592143200000|2020-06-14 14:00:00|44.61|44.21|44.24|43.84|44.64|44.24|44.06|43.66|240
1592146800000|2020-06-14 15:00:00|44.23|43.83|44.58|44.18|44.63|44.23|44.2|43.8|233
1592150400000|2020-06-14 16:00:00|44.59|44.19|44.45|44.05|44.6|44.2|44.39|43.99|147
1592154000000|2020-06-14 17:00:00|44.46|44.06|44.54|44.14|44.55|44.15|44.41|44.01|101
1592157600000|2020-06-14 18:00:00|44.55|44.15|44.45|44.05|44.55|44.15|44.38|43.98|96
1592161200000|2020-06-14 19:00:00|44.44|44.04|44.52|44.12|44.56|44.16|44.37|43.97|113
1592164800000|2020-06-14 20:00:00|44.53|44.13|44.44|44.04|44.56|44.16|44.44|44.04|87
1592168400000|2020-06-14 21:00:00|44.45|44.05|44.13|43.73|44.46|44.06|44.12|43.72|278
1592172000000|2020-06-14 22:00:00|44.12|43.72|44.34|43.94|44.47|44.07|43.75|43.35|565
1592175600000|2020-06-14 23:00:00|44.32|43.92|44.22|43.82|44.4|44|44.21|43.81|232
1592179200000|2020-06-15 00:00:00|44.21|43.81|44.15|43.75|44.24|43.84|43.88|43.48|181
1592182800000|2020-06-15 01:00:00|44.16|43.76|43.48|43.08|44.16|43.76|43.46|43.06|382
1592186400000|2020-06-15 02:00:00|43.47|43.07|43.59|43.19|43.69|43.29|43.39|42.99|161
1592190000000|2020-06-15 03:00:00|43.58|43.18|43.2|42.8|43.61|43.21|42.99|42.59|505
1592193600000|2020-06-15 04:00:00|43.19|42.79|43.29|42.89|43.53|43.13|43.02|42.62|294
1592197200000|2020-06-15 05:00:00|43.28|42.88|42.41|42.01|43.28|42.88|42.07|41.67|812
1592200800000|2020-06-15 06:00:00|42.4|42|42.59|42.19|42.62|42.22|41.94|41.54|683
1592204400000|2020-06-15 07:00:00|42.58|42.18|42.84|42.44|42.89|42.49|42.49|42.09|225
1592208000000|2020-06-15 08:00:00|42.85|42.45|42.8|42.4|42.92|42.52|42.73|42.33|192
1592211600000|2020-06-15 09:00:00|42.81|42.41|42.92|42.52|42.94|42.54|42.69|42.29|106
1592215200000|2020-06-15 10:00:00|42.93|42.53|42.68|42.28|42.99|42.59|42.64|42.24|151
1592218800000|2020-06-15 11:00:00|42.67|42.27|42.91|42.51|43|42.6|42.56|42.16|208
1592222400000|2020-06-15 12:00:00|42.92|42.52|42.8|42.4|43.03|42.63|42.75|42.35|115
1592226000000|2020-06-15 13:00:00|42.79|42.39|43.12|42.72|43.13|42.73|42.49|42.09|321
1592229600000|2020-06-15 14:00:00|43.13|42.73|43.09|42.69|43.26|42.86|43.03|42.63|333
1592233200000|2020-06-15 15:00:00|43.1|42.7|43.49|43.09|43.55|43.15|43.1|42.7|295
1592236800000|2020-06-15 16:00:00|43.5|43.1|43.62|43.22|44|43.6|43.4|43|460
1592240400000|2020-06-15 17:00:00|43.64|43.24|43.65|43.25|43.71|43.31|43.6|43.2|107
1592244000000|2020-06-15 18:00:00|43.66|43.26|43.93|43.53|44.04|43.64|43.66|43.26|368
1592247600000|2020-06-15 19:00:00|43.94|43.54|43.95|43.55|44.18|43.78|43.88|43.48|244
1592251200000|2020-06-15 20:00:00|43.96|43.56|44.2|43.8|44.3|43.9|43.86|43.46|172
1592254800000|2020-06-15 21:00:00|44.21|43.81|43.99|43.59|44.26|43.86|43.92|43.52|159
1592258400000|2020-06-15 22:00:00|44|43.6|43.98|43.58|44.14|43.74|43.81|43.41|159
1592262000000|2020-06-15 23:00:00|44.01|43.61|43.97|43.57|44.13|43.73|43.96|43.56|119
1592265600000|2020-06-16 00:00:00|43.98|43.58|43.87|43.47|44.04|43.64|43.72|43.32|119
1592269200000|2020-06-16 01:00:00|43.88|43.48|43.82|43.42|43.95|43.55|43.73|43.33|139
1592272800000|2020-06-16 02:00:00|43.81|43.41|43.95|43.55|43.98|43.58|43.64|43.24|130
1592276400000|2020-06-16 03:00:00|43.94|43.54|44.26|43.86|44.44|44.04|43.93|43.53|347
1592280000000|2020-06-16 04:00:00|44.27|43.87|44.19|43.79|44.28|43.88|44.13|43.73|141
1592283600000|2020-06-16 05:00:00|44.2|43.8|44.24|43.84|44.25|43.85|44.11|43.71|121
1592287200000|2020-06-16 06:00:00|44.23|43.83|43.91|43.51|44.23|43.83|43.89|43.49|161
1592290800000|2020-06-16 07:00:00|43.9|43.5|43.97|43.57|44.05|43.65|43.88|43.48|116
1592294400000|2020-06-16 08:00:00|43.94|43.54|43.95|43.55|43.95|43.55|43.83|43.43|106
1592298000000|2020-06-16 09:00:00|43.96|43.56|44.05|43.65|44.14|43.74|43.83|43.43|207
1592301600000|2020-06-16 10:00:00|44.06|43.66|44.11|43.71|44.13|43.73|43.99|43.59|89
1592305200000|2020-06-16 11:00:00|44.1|43.7|43.95|43.55|44.17|43.77|43.93|43.53|184
1592308800000|2020-06-16 12:00:00|43.94|43.54|44.21|43.81|44.27|43.87|43.54|43.14|374
1592312400000|2020-06-16 13:00:00|44.2|43.8|44.06|43.66|44.21|43.81|43.87|43.47|268
1592316000000|2020-06-16 14:00:00|44.05|43.65|43.71|43.31|44.06|43.66|43.62|43.22|334
1592319600000|2020-06-16 15:00:00|43.7|43.3|43.79|43.39|43.85|43.45|43.59|43.19|249
1592323200000|2020-06-16 16:00:00|43.78|43.38|43.86|43.46|43.92|43.52|43.72|43.32|172
1592326800000|2020-06-16 17:00:00|43.85|43.45|43.82|43.42|43.87|43.47|43.74|43.34|117
1592330400000|2020-06-16 18:00:00|43.83|43.43|44.06|43.66|44.06|43.66|43.75|43.35|139
1592334000000|2020-06-16 19:00:00|44.05|43.65|44|43.6|44.06|43.66|43.91|43.51|126
1592337600000|2020-06-16 20:00:00|44.01|43.61|43.98|43.58|44.03|43.63|43.91|43.51|55
1592341200000|2020-06-16 21:00:00|43.99|43.59|43.99|43.59|44.07|43.67|43.96|43.56|85
1592344800000|2020-06-16 22:00:00|43.98|43.58|44.04|43.64|44.1|43.7|43.91|43.51|100
1592348400000|2020-06-16 23:00:00|44.03|43.63|44.08|43.68|44.08|43.68|43.93|43.53|125
1592352000000|2020-06-17 00:00:00|44.09|43.69|43.9|43.5|44.11|43.71|43.89|43.49|203
1592355600000|2020-06-17 01:00:00|43.89|43.49|43.75|43.35|44.07|43.67|43.72|43.32|172
1592359200000|2020-06-17 02:00:00|43.74|43.34|43.7|43.3|43.89|43.49|43.66|43.26|133
1592362800000|2020-06-17 03:00:00|43.69|43.29|43.86|43.46|43.86|43.46|43.63|43.23|80
1592366400000|2020-06-17 04:00:00|43.85|43.45|43.89|43.49|43.95|43.55|43.78|43.38|102
1592370000000|2020-06-17 05:00:00|43.9|43.5|43.9|43.5|43.93|43.53|43.8|43.4|117
1592373600000|2020-06-17 06:00:00|43.91|43.51|44.8|44.4|44.94|44.54|43.86|43.46|555
1592377200000|2020-06-17 07:00:00|44.81|44.41|44.86|44.46|45.05|44.65|44.77|44.37|221
1592380800000|2020-06-17 08:00:00|44.87|44.47|44.79|44.39|44.96|44.56|44.7|44.3|130
1592384400000|2020-06-17 09:00:00|44.8|44.4|44.64|44.24|44.89|44.49|44.64|44.24|105
1592388000000|2020-06-17 10:00:00|44.65|44.25|44.58|44.18|44.74|44.34|44.58|44.18|57
1592391600000|2020-06-17 11:00:00|44.57|44.17|44.75|44.35|44.77|44.37|44.48|44.08|153
1592395200000|2020-06-17 12:00:00|44.76|44.36|44.74|44.34|44.86|44.46|44.72|44.32|65
1592398800000|2020-06-17 13:00:00|44.75|44.35|44.54|44.14|45.17|44.77|44.51|44.11|566
1592402400000|2020-06-17 14:00:00|44.53|44.13|44.42|44.02|44.68|44.28|44.28|43.88|367
1592406000000|2020-06-17 15:00:00|44.41|44.01|44.49|44.09|44.79|44.39|44.39|43.99|244
1592409600000|2020-06-17 16:00:00|44.48|44.08|44.11|43.71|44.68|44.28|43.93|43.53|496
1592413200000|2020-06-17 17:00:00|44.1|43.7|44.11|43.71|44.33|43.93|44.05|43.65|153
1592416800000|2020-06-17 18:00:00|44.1|43.7|44.1|43.7|44.22|43.82|44.03|43.63|105
1592420400000|2020-06-17 19:00:00|44.09|43.69|43.61|43.21|44.16|43.76|43.61|43.21|216
1592424000000|2020-06-17 20:00:00|43.6|43.2|43.83|43.43|43.87|43.47|43.22|42.82|514
1592427600000|2020-06-17 21:00:00|43.84|43.44|44.06|43.66|44.13|43.73|43.83|43.43|190
1592431200000|2020-06-17 22:00:00|44.05|43.65|44.1|43.7|44.18|43.78|43.97|43.57|195
1592434800000|2020-06-17 23:00:00|44.14|43.74|44.24|43.84|44.25|43.85|44.07|43.67|146
1592438400000|2020-06-18 00:00:00|44.25|43.85|44.24|43.84|44.28|43.88|44.12|43.72|112
1592442000000|2020-06-18 01:00:00|44.23|43.83|44.17|43.77|44.38|43.98|44.1|43.7|134
1592445600000|2020-06-18 02:00:00|44.18|43.78|44.05|43.65|44.19|43.79|44.01|43.61|88
1592449200000|2020-06-18 03:00:00|44.04|43.64|44.09|43.69|44.15|43.75|44.03|43.63|69
1592452800000|2020-06-18 04:00:00|44.1|43.7|43.93|43.53|44.11|43.71|43.93|43.53|72
1592456400000|2020-06-18 05:00:00|43.92|43.52|44.1|43.7|44.15|43.75|43.89|43.49|87
1592460000000|2020-06-18 06:00:00|44.09|43.69|44.07|43.67|44.15|43.75|44.01|43.61|78
1592463600000|2020-06-18 07:00:00|44.08|43.68|44.07|43.67|44.18|43.78|44.01|43.61|91
1592467200000|2020-06-18 08:00:00|44.06|43.66|44.1|43.7|44.13|43.73|44.02|43.62|65
1592470800000|2020-06-18 09:00:00|44.11|43.71|44.04|43.64|44.28|43.88|44.02|43.62|167
1592474400000|2020-06-18 10:00:00|44.03|43.63|44.26|43.86|44.26|43.86|43.92|43.52|200
1592478000000|2020-06-18 11:00:00|44.27|43.87|44.14|43.74|44.29|43.89|44.13|43.73|108
1592481600000|2020-06-18 12:00:00|44.15|43.75|44.17|43.77|44.25|43.85|44.13|43.73|66
1592485200000|2020-06-18 13:00:00|44.18|43.78|43.89|43.49|44.19|43.79|43.76|43.36|189
1592488800000|2020-06-18 14:00:00|43.88|43.48|44.03|43.63|44.03|43.63|43.77|43.37|125
1592492400000|2020-06-18 15:00:00|44.04|43.64|43.73|43.33|44.04|43.64|43.71|43.31|131
1592496000000|2020-06-18 16:00:00|43.72|43.32|43.75|43.35|43.84|43.44|43.63|43.23|198
1592499600000|2020-06-18 17:00:00|43.74|43.34|43.85|43.45|43.94|43.54|43.69|43.29|121
1592503200000|2020-06-18 18:00:00|43.84|43.44|43.77|43.37|43.87|43.47|43.73|43.33|67
1592506800000|2020-06-18 19:00:00|43.76|43.36|43.75|43.35|43.76|43.36|43.4|43|223
1592510400000|2020-06-18 20:00:00|43.73|43.33|43.31|42.91|43.74|43.34|43.14|42.74|304
1592514000000|2020-06-18 21:00:00|43.3|42.9|43.56|43.16|43.71|43.31|43.07|42.67|271
1592517600000|2020-06-18 22:00:00|43.55|43.15|43.6|43.2|43.67|43.27|43.47|43.07|209
1592521200000|2020-06-18 23:00:00|43.62|43.22|43.58|43.18|43.62|43.22|43.58|43.18|4
1592528400000|2020-06-19 01:00:00|43.4|43|43.27|42.87|43.52|43.12|43.25|42.85|199
1592532000000|2020-06-19 02:00:00|43.26|42.86|43.08|42.68|43.41|43.01|43.04|42.64|391
1592535600000|2020-06-19 03:00:00|43.07|42.67|43.19|42.79|43.21|42.81|43.02|42.62|221
1592539200000|2020-06-19 04:00:00|43.18|42.78|43.29|42.89|43.36|42.96|43.12|42.72|153
1592542800000|2020-06-19 05:00:00|43.3|42.9|43.42|43.02|43.42|43.02|43.19|42.79|182
1592546400000|2020-06-19 06:00:00|43.43|43.03|43.33|42.93|43.47|43.07|43.32|42.92|134
1592550000000|2020-06-19 07:00:00|43.32|42.92|43.24|42.84|43.32|42.92|43.05|42.65|188
1592553600000|2020-06-19 08:00:00|43.25|42.85|43.37|42.97|43.39|42.99|43.09|42.69|255
1592557200000|2020-06-19 09:00:00|43.38|42.98|43.63|43.23|43.86|43.46|43.38|42.98|473
1592560800000|2020-06-19 10:00:00|43.64|43.24|43.74|43.34|43.79|43.39|43.62|43.22|152
1592564400000|2020-06-19 11:00:00|43.75|43.35|43.73|43.33|43.82|43.42|43.61|43.21|158
1592568000000|2020-06-19 12:00:00|43.74|43.34|43.64|43.24|43.82|43.42|43.63|43.23|198
1592571600000|2020-06-19 13:00:00|43.63|43.23|43.64|43.24|43.7|43.3|43.6|43.2|105
1592575200000|2020-06-19 14:00:00|43.65|43.25|43.58|43.18|43.74|43.34|43.56|43.16|166
1592578800000|2020-06-19 15:00:00|43.59|43.19|43.73|43.33|43.73|43.33|43.57|43.17|187
1592582400000|2020-06-19 16:00:00|43.72|43.32|43.58|43.18|43.75|43.35|43.41|43.01|348
1592586000000|2020-06-19 17:00:00|43.59|43.19|43.46|43.06|43.65|43.25|43.42|43.02|161
1592589600000|2020-06-19 18:00:00|43.47|43.07|43.35|42.95|43.47|43.07|43.21|42.81|260
1592593200000|2020-06-19 19:00:00|43.36|42.96|43.23|42.83|43.5|43.1|43.23|42.83|150
1592596800000|2020-06-19 20:00:00|43.22|42.82|43.33|42.93|43.33|42.93|43.09|42.69|279
1592636400000|2020-06-20 07:00:00|43.3|42.9|43.25|42.85|43.33|42.93|43.21|42.81|119
1592640000000|2020-06-20 08:00:00|43.24|42.84|43.11|42.71|43.25|42.85|43.08|42.68|185
1592643600000|2020-06-20 09:00:00|43.1|42.7|43.12|42.72|43.16|42.76|43.04|42.64|165
1592647200000|2020-06-20 10:00:00|43.11|42.71|43.11|42.71|43.18|42.78|43.08|42.68|158
1592650800000|2020-06-20 11:00:00|43.1|42.7|43.3|42.9|43.3|42.9|42.54|42.14|768
1592654400000|2020-06-20 12:00:00|43.31|42.91|43.23|42.83|43.33|42.93|43.19|42.79|275
1592658000000|2020-06-20 13:00:00|43.24|42.84|43.07|42.67|43.26|42.86|43.06|42.66|169
1592661600000|2020-06-20 14:00:00|43.08|42.68|42.97|42.57|43.11|42.71|42.92|42.52|145
1592665200000|2020-06-20 15:00:00|42.96|42.56|42.9|42.5|43|42.6|42.76|42.36|480
1592668800000|2020-06-20 16:00:00|42.89|42.49|43.02|42.62|43.07|42.67|42.83|42.43|246
1592672400000|2020-06-20 17:00:00|43.01|42.61|43.22|42.82|43.22|42.82|43.01|42.61|121
1592676000000|2020-06-20 18:00:00|43.24|42.84|43.3|42.9|43.3|42.9|43.18|42.78|138
1592679600000|2020-06-20 19:00:00|43.31|42.91|43.26|42.86|43.32|42.92|43.25|42.85|100
1592683200000|2020-06-20 20:00:00|43.27|42.87|43.58|43.18|43.65|43.25|43.26|42.86|173
1592686800000|2020-06-20 21:00:00|43.57|43.17|43.55|43.15|43.64|43.24|43.55|43.15|76
1592690400000|2020-06-20 22:00:00|43.56|43.16|43.83|43.43|44.04|43.64|43.56|43.16|450
1592694000000|2020-06-20 23:00:00|43.78|43.38|43.75|43.35|43.91|43.51|43.73|43.33|224
1592697600000|2020-06-21 00:00:00|43.76|43.36|43.81|43.41|43.92|43.52|43.75|43.35|200
1592701200000|2020-06-21 01:00:00|43.8|43.4|43.85|43.45|43.99|43.59|43.8|43.4|166
1592704800000|2020-06-21 02:00:00|43.86|43.46|43.87|43.47|44.02|43.62|43.83|43.43|300
1592708400000|2020-06-21 03:00:00|43.88|43.48|43.69|43.29|43.9|43.5|43.64|43.24|115
1592712000000|2020-06-21 04:00:00|43.7|43.3|43.66|43.26|43.74|43.34|43.63|43.23|134
1592715600000|2020-06-21 05:00:00|43.67|43.27|43.6|43.2|43.68|43.28|43.55|43.15|160
1592719200000|2020-06-21 06:00:00|43.61|43.21|43.48|43.08|43.68|43.28|43.46|43.06|164
1592722800000|2020-06-21 07:00:00|43.49|43.09|43.51|43.11|43.59|43.19|43.49|43.09|184
1592726400000|2020-06-21 08:00:00|43.52|43.12|43.51|43.11|43.6|43.2|43.5|43.1|131
1592730000000|2020-06-21 09:00:00|43.52|43.12|43.55|43.15|43.64|43.24|43.51|43.11|111
1592733600000|2020-06-21 10:00:00|43.54|43.14|43.39|42.99|43.54|43.14|43.3|42.9|277
1592737200000|2020-06-21 11:00:00|43.38|42.98|43.44|43.04|43.45|43.05|43.32|42.92|124
1592740800000|2020-06-21 12:00:00|43.43|43.03|43.35|42.95|43.44|43.04|43.33|42.93|119
1592744400000|2020-06-21 13:00:00|43.36|42.96|43.34|42.94|43.37|42.97|43.23|42.83|170
1592748000000|2020-06-21 14:00:00|43.33|42.93|43.4|43|43.4|43|43.31|42.91|102
1592751600000|2020-06-21 15:00:00|43.39|42.99|43.57|43.17|43.58|43.18|43.34|42.94|150
1592755200000|2020-06-21 16:00:00|43.58|43.18|43.45|43.05|43.6|43.2|43.39|42.99|186
1592758800000|2020-06-21 17:00:00|43.44|43.04|43.35|42.95|43.48|43.08|43.33|42.93|171
1592762400000|2020-06-21 18:00:00|43.34|42.94|43.21|42.81|43.39|42.99|43.21|42.81|309
1592766000000|2020-06-21 19:00:00|43.19|42.79|43.32|42.92|43.34|42.94|43.16|42.76|156
1592769600000|2020-06-21 20:00:00|43.31|42.91|43.18|42.78|43.34|42.94|43.15|42.75|102
1592773200000|2020-06-21 21:00:00|43.17|42.77|43.31|42.91|43.32|42.92|43.14|42.74|75
1592776800000|2020-06-21 22:00:00|43.3|42.9|43.17|42.77|43.3|42.9|43.05|42.65|219
1592780400000|2020-06-21 23:00:00|43.16|42.76|43.16|42.76|43.21|42.81|43.1|42.7|196
1592784000000|2020-06-22 00:00:00|43.15|42.75|43.28|42.88|43.31|42.91|43.11|42.71|127
1592787600000|2020-06-22 01:00:00|43.29|42.89|43.66|43.26|43.68|43.28|43.29|42.89|188
1592791200000|2020-06-22 02:00:00|43.68|43.28|43.67|43.27|43.85|43.45|43.65|43.25|144
1592794800000|2020-06-22 03:00:00|43.68|43.28|43.72|43.32|43.73|43.33|43.64|43.24|44
1592798400000|2020-06-22 04:00:00|43.73|43.33|43.85|43.45|43.87|43.47|43.73|43.33|84
1592802000000|2020-06-22 05:00:00|43.86|43.46|43.89|43.49|44.11|43.71|43.86|43.46|132
1592805600000|2020-06-22 06:00:00|43.9|43.5|43.78|43.38|43.94|43.54|43.71|43.31|63
1592809200000|2020-06-22 07:00:00|43.77|43.37|43.78|43.38|43.85|43.45|43.73|43.33|75
1592812800000|2020-06-22 08:00:00|43.77|43.37|43.87|43.47|43.87|43.47|43.76|43.36|56
1592816400000|2020-06-22 09:00:00|43.86|43.46|43.75|43.35|43.88|43.48|43.7|43.3|56
1592820000000|2020-06-22 10:00:00|43.74|43.34|43.84|43.44|43.87|43.47|43.72|43.32|44
1592823600000|2020-06-22 11:00:00|43.85|43.45|43.82|43.42|43.89|43.49|43.75|43.35|82
1592827200000|2020-06-22 12:00:00|43.83|43.43|44.14|43.74|44.18|43.78|43.79|43.39|152
1592830800000|2020-06-22 13:00:00|44.15|43.75|43.97|43.57|44.18|43.78|43.89|43.49|118
1592834400000|2020-06-22 14:00:00|43.96|43.56|43.88|43.48|44.04|43.64|43.85|43.45|68
1592838000000|2020-06-22 15:00:00|43.89|43.49|43.98|43.58|44.01|43.61|43.85|43.45|68
1592841600000|2020-06-22 16:00:00|43.99|43.59|44.49|44.09|44.69|44.29|43.98|43.58|341
1592845200000|2020-06-22 17:00:00|44.5|44.1|44.59|44.19|44.6|44.2|44.43|44.03|83
1592848800000|2020-06-22 18:00:00|44.6|44.2|44.59|44.19|44.68|44.28|44.57|44.17|50
1592852400000|2020-06-22 19:00:00|44.6|44.2|44.5|44.1|44.66|44.26|44.47|44.07|77
1592856000000|2020-06-22 20:00:00|44.52|44.12|44.62|44.22|44.68|44.28|44.52|44.12|101
1592859600000|2020-06-22 21:00:00|44.63|44.23|44.69|44.29|44.85|44.45|44.63|44.23|356
1592863200000|2020-06-22 22:00:00|44.68|44.28|44.55|44.15|44.69|44.29|44.47|44.07|165
1592866800000|2020-06-22 23:00:00|44.54|44.14|44.53|44.13|44.59|44.19|44.48|44.08|106
1592870400000|2020-06-23 00:00:00|44.54|44.14|44.41|44.01|44.67|44.27|44.4|44|139
1592874000000|2020-06-23 01:00:00|44.4|44|44.31|43.91|44.44|44.04|44.17|43.77|206
1592877600000|2020-06-23 02:00:00|44.3|43.9|44.29|43.89|44.36|43.96|44.23|43.83|122
1592881200000|2020-06-23 03:00:00|44.28|43.88|44.34|43.94|44.37|43.97|44.2|43.8|96
1592884800000|2020-06-23 04:00:00|44.33|43.93|44.19|43.79|44.34|43.94|44.19|43.79|121
1592888400000|2020-06-23 05:00:00|44.18|43.78|44.16|43.76|44.29|43.89|44.11|43.71|112
1592892000000|2020-06-23 06:00:00|44.15|43.75|44.28|43.88|44.28|43.88|44.1|43.7|64
1592895600000|2020-06-23 07:00:00|44.29|43.89|44.35|43.95|44.42|44.02|44.24|43.84|125
1592899200000|2020-06-23 08:00:00|44.34|43.94|44.21|43.81|44.34|43.94|44.12|43.72|134
1592902800000|2020-06-23 09:00:00|44.19|43.79|44.17|43.77|44.22|43.82|44.12|43.72|53
1592906400000|2020-06-23 10:00:00|44.16|43.76|44.13|43.73|44.18|43.78|44.12|43.72|77
1592910000000|2020-06-23 11:00:00|44.12|43.72|44.25|43.85|44.29|43.89|44.12|43.72|62
1592913600000|2020-06-23 12:00:00|44.24|43.84|44.26|43.86|44.4|44|44.2|43.8|96
1592917200000|2020-06-23 13:00:00|44.25|43.85|44.32|43.92|44.32|43.92|44.11|43.71|78
1592920800000|2020-06-23 14:00:00|44.31|43.91|44.42|44.02|44.68|44.28|44.27|43.87|146
1592924400000|2020-06-23 15:00:00|44.41|44.01|44.52|44.12|44.6|44.2|44.37|43.97|107
1592928000000|2020-06-23 16:00:00|44.53|44.13|44.4|44|44.58|44.18|44.35|43.95|110
1592931600000|2020-06-23 17:00:00|44.41|44.01|44.44|44.04|44.51|44.11|44.33|43.93|81
1592935200000|2020-06-23 18:00:00|44.45|44.05|44.44|44.04|44.53|44.13|44.39|43.99|87
1592938800000|2020-06-23 19:00:00|44.43|44.03|44.41|44.01|44.53|44.13|44.41|44.01|108
1592942400000|2020-06-23 20:00:00|44.4|44|44.34|43.94|44.54|44.14|44.34|43.94|82
1592946000000|2020-06-23 21:00:00|44.33|43.93|44.46|44.06|44.46|44.06|44.23|43.83|104
1592949600000|2020-06-23 22:00:00|44.45|44.05|44.22|43.82|44.48|44.08|44.2|43.8|197
1592953200000|2020-06-23 23:00:00|44.19|43.79|44.37|43.97|44.37|43.97|44.18|43.78|75
1592956800000|2020-06-24 00:00:00|44.36|43.96|44.38|43.98|44.44|44.04|44.32|43.92|75
1592960400000|2020-06-24 01:00:00|44.37|43.97|44.54|44.14|44.56|44.16|44.36|43.96|79
1592964000000|2020-06-24 02:00:00|44.53|44.13|44.55|44.15|44.6|44.2|44.45|44.05|78
1592967600000|2020-06-24 03:00:00|44.56|44.16|44.49|44.09|44.57|44.17|44.46|44.06|88
1592971200000|2020-06-24 04:00:00|44.5|44.1|44.63|44.23|44.68|44.28|44.44|44.04|107
1592974800000|2020-06-24 05:00:00|44.62|44.22|44.63|44.23|44.65|44.25|44.54|44.14|62
1592978400000|2020-06-24 06:00:00|44.64|44.24|44.76|44.36|44.82|44.42|44.64|44.24|102
1592982000000|2020-06-24 07:00:00|44.77|44.37|43.68|43.28|44.77|44.37|43.53|43.13|536
1592985600000|2020-06-24 08:00:00|43.67|43.27|43.62|43.22|43.77|43.37|43.37|42.97|415
1592989200000|2020-06-24 09:00:00|43.6|43.2|43.67|43.27|43.68|43.28|43.5|43.1|151
1592992800000|2020-06-24 10:00:00|43.69|43.29|43.04|42.64|43.69|43.29|42.82|42.42|434
1592996400000|2020-06-24 11:00:00|43.03|42.63|42.96|42.56|43.24|42.84|42.95|42.55|221
1593000000000|2020-06-24 12:00:00|42.97|42.57|43.3|42.9|43.32|42.92|42.79|42.39|145
1593003600000|2020-06-24 13:00:00|43.29|42.89|43.06|42.66|43.37|42.97|43.02|42.62|129
1593007200000|2020-06-24 14:00:00|43.05|42.65|42.81|42.41|43.13|42.73|42.78|42.38|202
1593010800000|2020-06-24 15:00:00|42.8|42.4|42.5|42.1|42.86|42.46|42.28|41.88|442
1593014400000|2020-06-24 16:00:00|42.49|42.09|42.77|42.37|42.8|42.4|42.42|42.02|306
1593018000000|2020-06-24 17:00:00|42.78|42.38|42.8|42.4|42.83|42.43|42.68|42.28|80
1593021600000|2020-06-24 18:00:00|42.79|42.39|42.71|42.31|42.86|42.46|42.71|42.31|101
1593025200000|2020-06-24 19:00:00|42.72|42.32|42.65|42.25|42.84|42.44|42.61|42.21|79
1593028800000|2020-06-24 20:00:00|42.64|42.24|42.8|42.4|42.89|42.49|42.61|42.21|121
1593032400000|2020-06-24 21:00:00|42.81|42.41|42.78|42.38|42.82|42.42|42.65|42.25|146
1593036000000|2020-06-24 22:00:00|42.77|42.37|42.87|42.47|42.87|42.47|42.77|42.37|141
1593039600000|2020-06-24 23:00:00|42.89|42.49|42.79|42.39|42.9|42.5|42.7|42.3|169
1593043200000|2020-06-25 00:00:00|42.78|42.38|42.69|42.29|42.82|42.42|42.62|42.22|178
1593046800000|2020-06-25 01:00:00|42.7|42.3|42.85|42.45|42.99|42.59|42.7|42.3|99
1593050400000|2020-06-25 02:00:00|42.86|42.46|42.72|42.32|42.91|42.51|42.62|42.22|95
1593054000000|2020-06-25 03:00:00|42.71|42.31|42.13|41.73|42.71|42.31|41.83|41.43|617
1593057600000|2020-06-25 04:00:00|42.12|41.72|42.23|41.83|42.29|41.89|42.09|41.69|125
1593061200000|2020-06-25 05:00:00|42.22|41.82|42.64|42.24|42.66|42.26|42.19|41.79|118
1593064800000|2020-06-25 06:00:00|42.65|42.25|42.67|42.27|42.77|42.37|42.62|42.22|97
1593068400000|2020-06-25 07:00:00|42.66|42.26|42.63|42.23|42.69|42.29|42.55|42.15|72
1593072000000|2020-06-25 08:00:00|42.64|42.24|43.03|42.63|43.12|42.72|42.64|42.24|369
1593075600000|2020-06-25 09:00:00|43.05|42.65|42.92|42.52|43.09|42.69|42.92|42.52|92
1593079200000|2020-06-25 10:00:00|42.93|42.53|42.85|42.45|42.99|42.59|42.83|42.43|88
1593082800000|2020-06-25 11:00:00|42.84|42.44|42.93|42.53|43.05|42.65|42.79|42.39|71
1593086400000|2020-06-25 12:00:00|42.94|42.54|42.59|42.19|42.94|42.54|42.45|42.05|246
1593090000000|2020-06-25 13:00:00|42.58|42.18|42.69|42.29|42.74|42.34|42.52|42.12|104
1593093600000|2020-06-25 14:00:00|42.7|42.3|42.84|42.44|42.9|42.5|42.7|42.3|112
1593097200000|2020-06-25 15:00:00|42.83|42.43|42.73|42.33|42.86|42.46|42.67|42.27|72
1593100800000|2020-06-25 16:00:00|42.74|42.34|42.88|42.48|42.94|42.54|42.68|42.28|98
1593104400000|2020-06-25 17:00:00|42.87|42.47|42.69|42.29|42.89|42.49|42.65|42.25|50
1593108000000|2020-06-25 18:00:00|42.7|42.3|42.55|42.15|42.7|42.3|42.53|42.13|32
1593111600000|2020-06-25 19:00:00|42.54|42.14|42.61|42.21|42.63|42.23|42.46|42.06|46
1593115200000|2020-06-25 20:00:00|42.6|42.2|42.58|42.18|42.61|42.21|42.58|42.18|15
1593118800000|2020-06-25 21:00:00|42.59|42.19|42.68|42.28|42.74|42.34|42.59|42.19|47
1593122400000|2020-06-25 22:00:00|42.69|42.29|42.53|42.13|42.7|42.3|42.31|41.91|159
1593126000000|2020-06-25 23:00:00|42.51|42.11|42.53|42.13|42.56|42.16|42.5|42.1|31
1593129600000|2020-06-26 00:00:00|42.52|42.12|42.74|42.34|42.76|42.36|42.37|41.97|145
1593133200000|2020-06-26 01:00:00|42.75|42.35|42.64|42.24|42.8|42.4|42.64|42.24|44
1593136800000|2020-06-26 02:00:00|42.63|42.23|42.58|42.18|42.63|42.23|42.51|42.11|37
1593140400000|2020-06-26 03:00:00|42.57|42.17|42.57|42.17|42.59|42.19|42.41|42.01|82
1593144000000|2020-06-26 04:00:00|42.55|42.15|42.59|42.19|42.63|42.23|42.44|42.04|53
1593147600000|2020-06-26 05:00:00|42.6|42.2|42.44|42.04|42.63|42.23|42.4|42|103
1593151200000|2020-06-26 06:00:00|42.43|42.03|42.4|42|42.43|42.03|42.32|41.92|60
1593154800000|2020-06-26 07:00:00|42.39|41.99|41.67|41.27|42.39|41.99|41.5|41.1|630
1593158400000|2020-06-26 08:00:00|41.68|41.28|41.9|41.5|41.92|41.52|41.62|41.22|245
1593162000000|2020-06-26 09:00:00|41.89|41.49|42.16|41.76|42.25|41.85|41.74|41.34|234
1593165600000|2020-06-26 10:00:00|42.17|41.77|42.25|41.85|42.31|41.91|42.16|41.76|93
1593169200000|2020-06-26 11:00:00|42.26|41.86|43.42|43.02|43.42|43.02|42.17|41.77|372
1593172800000|2020-06-26 12:00:00|43.41|43.01|43.43|43.03|43.73|43.33|43.18|42.78|351
1593176400000|2020-06-26 13:00:00|43.44|43.04|43.11|42.71|43.63|43.23|43.11|42.71|152
1593180000000|2020-06-26 14:00:00|43.1|42.7|42.87|42.47|43.22|42.82|42.52|42.12|449
1593183600000|2020-06-26 15:00:00|42.86|42.46|43.12|42.72|43.38|42.98|42.86|42.46|334
1593187200000|2020-06-26 16:00:00|43.13|42.73|43.4|43|43.4|43|42.99|42.59|249
1593190800000|2020-06-26 17:00:00|43.38|42.98|43.31|42.91|43.44|43.04|43.28|42.88|50
1593194400000|2020-06-26 18:00:00|43.3|42.9|43.22|42.82|43.38|42.98|43.22|42.82|40
1593198000000|2020-06-26 19:00:00|43.23|42.83|43.27|42.87|43.29|42.89|43.16|42.76|61
1593201600000|2020-06-26 20:00:00|43.28|42.88|43.46|43.06|43.56|43.16|43.28|42.88|187
1593241200000|2020-06-27 07:00:00|43.22|42.82|43.08|42.68|43.24|42.84|42.99|42.59|132
1593244800000|2020-06-27 08:00:00|43.09|42.69|43.03|42.63|43.22|42.82|42.98|42.58|230
1593248400000|2020-06-27 09:00:00|43.04|42.64|42.88|42.48|43.08|42.68|42.88|42.48|160
1593252000000|2020-06-27 10:00:00|42.89|42.49|42.77|42.37|42.9|42.5|42.69|42.29|288
1593255600000|2020-06-27 11:00:00|42.76|42.36|42.91|42.51|42.98|42.58|42.69|42.29|166
1593259200000|2020-06-27 12:00:00|42.9|42.5|42.81|42.41|42.91|42.51|42.72|42.32|97
1593262800000|2020-06-27 13:00:00|42.8|42.4|42.81|42.41|42.86|42.46|42.72|42.32|80
1593266400000|2020-06-27 14:00:00|42.8|42.4|42.79|42.39|42.88|42.48|42.6|42.2|200
1593270000000|2020-06-27 15:00:00|42.78|42.38|42.58|42.18|42.79|42.39|42.41|42.01|333
1593273600000|2020-06-27 16:00:00|42.57|42.17|42.3|41.9|42.65|42.25|42.12|41.72|733
1593277200000|2020-06-27 17:00:00|42.29|41.89|42.17|41.77|42.47|42.07|42.11|41.71|266
1593280800000|2020-06-27 18:00:00|42.16|41.76|42.22|41.82|42.34|41.94|42.15|41.75|211
1593284400000|2020-06-27 19:00:00|42.23|41.83|40.17|39.77|42.26|41.86|39.42|39.02|1486
1593288000000|2020-06-27 20:00:00|40.16|39.76|40.74|40.34|40.83|40.43|39.97|39.57|1118
1593291600000|2020-06-27 21:00:00|40.75|40.35|41.49|41.09|41.5|41.1|40.72|40.32|383
1593295200000|2020-06-27 22:00:00|41.48|41.08|41.16|40.76|41.5|41.1|41.12|40.72|417
1593298800000|2020-06-27 23:00:00|41.18|40.78|41.25|40.85|41.45|41.05|41.09|40.69|217
1593302400000|2020-06-28 00:00:00|41.24|40.84|41.07|40.67|41.24|40.84|40.89|40.49|296
1593306000000|2020-06-28 01:00:00|41.06|40.66|40.82|40.42|41.06|40.66|40.64|40.24|258
1593309600000|2020-06-28 02:00:00|40.83|40.43|40.96|40.56|40.96|40.56|40.71|40.31|199
1593313200000|2020-06-28 03:00:00|40.97|40.57|40.97|40.57|41.02|40.62|40.63|40.23|249
1593316800000|2020-06-28 04:00:00|40.98|40.58|40.82|40.42|40.98|40.58|40.64|40.24|137
1593320400000|2020-06-28 05:00:00|40.81|40.41|40.87|40.47|41.05|40.65|40.81|40.41|103
1593324000000|2020-06-28 06:00:00|40.88|40.48|41.32|40.92|41.4|41|40.84|40.44|211
1593327600000|2020-06-28 07:00:00|41.33|40.93|41.23|40.83|41.37|40.97|41.07|40.67|139
1593331200000|2020-06-28 08:00:00|41.22|40.82|41.33|40.93|41.47|41.07|41.06|40.66|230
1593334800000|2020-06-28 09:00:00|41.34|40.94|41.64|41.24|41.81|41.41|41.28|40.88|552
1593338400000|2020-06-28 10:00:00|41.65|41.25|41.4|41|41.71|41.31|41.39|40.99|346
1593342000000|2020-06-28 11:00:00|41.41|41.01|41.45|41.05|41.62|41.22|41.41|41.01|92
1593345600000|2020-06-28 12:00:00|41.46|41.06|41.39|40.99|41.52|41.12|41.25|40.85|165
1593349200000|2020-06-28 13:00:00|41.4|41|41.42|41.02|41.46|41.06|41.34|40.94|87
1593352800000|2020-06-28 14:00:00|41.43|41.03|41.97|41.57|42.14|41.74|41.43|41.03|563
1593356400000|2020-06-28 15:00:00|41.98|41.58|42|41.6|42.01|41.61|41.84|41.44|173
1593360000000|2020-06-28 16:00:00|42.01|41.61|41.93|41.53|42.23|41.83|41.85|41.45|307
1593363600000|2020-06-28 17:00:00|41.94|41.54|41.95|41.55|41.98|41.58|41.8|41.4|167
1593367200000|2020-06-28 18:00:00|41.96|41.56|41.92|41.52|41.98|41.58|41.88|41.48|52
1593370800000|2020-06-28 19:00:00|41.93|41.53|41.39|40.99|41.98|41.58|41.39|40.99|196
1593374400000|2020-06-28 20:00:00|41.38|40.98|41.56|41.16|41.79|41.39|41.35|40.95|384
1593378000000|2020-06-28 21:00:00|41.57|41.17|41.62|41.22|41.64|41.24|41.44|41.04|228
1593381600000|2020-06-28 22:00:00|41.63|41.23|41.54|41.14|41.63|41.23|41.4|41|238
1593385200000|2020-06-28 23:00:00|41.55|41.15|41.55|41.15|41.58|41.18|41.47|41.07|58
1593388800000|2020-06-29 00:00:00|41.54|41.14|41.51|41.11|41.59|41.19|41.38|40.98|76
1593392400000|2020-06-29 01:00:00|41.52|41.12|41.69|41.29|41.69|41.29|41.51|41.11|108
1593396000000|2020-06-29 02:00:00|41.72|41.32|41.45|41.05|41.73|41.33|41.41|41.01|107
1593399600000|2020-06-29 03:00:00|41.44|41.04|41.29|40.89|41.45|41.05|41.21|40.81|163
1593403200000|2020-06-29 04:00:00|41.28|40.88|41.34|40.94|41.42|41.02|41.21|40.81|177
1593406800000|2020-06-29 05:00:00|41.33|40.93|41.41|41.01|41.55|41.15|41.21|40.81|205
1593410400000|2020-06-29 06:00:00|41.4|41|41.06|40.66|41.4|41|40.9|40.5|273
1593414000000|2020-06-29 07:00:00|41.07|40.67|41.07|40.67|41.12|40.72|40.9|40.5|205
1593417600000|2020-06-29 08:00:00|41.06|40.66|41.07|40.67|41.08|40.68|40.77|40.37|149
1593421200000|2020-06-29 09:00:00|41.08|40.68|41.32|40.92|41.35|40.95|41.03|40.63|104
1593424800000|2020-06-29 10:00:00|41.33|40.93|41.17|40.77|41.33|40.93|41.17|40.77|66
1593428400000|2020-06-29 11:00:00|41.16|40.76|41.27|40.87|41.27|40.87|41.1|40.7|51
1593432000000|2020-06-29 12:00:00|41.26|40.86|41.76|41.36|42.02|41.62|41.21|40.81|343
1593435600000|2020-06-29 13:00:00|41.75|41.35|41.25|40.85|41.75|41.35|41.18|40.78|212
1593439200000|2020-06-29 14:00:00|41.26|40.86|41.33|40.93|41.55|41.15|41.24|40.84|126
1593442800000|2020-06-29 15:00:00|41.34|40.94|41.64|41.24|41.74|41.34|41.33|40.93|149
1593446400000|2020-06-29 16:00:00|41.65|41.25|41.65|41.25|41.77|41.37|41.61|41.21|111
1593450000000|2020-06-29 17:00:00|41.66|41.26|41.79|41.39|41.82|41.42|41.53|41.13|85
1593453600000|2020-06-29 18:00:00|41.8|41.4|41.71|41.31|41.89|41.49|41.71|41.31|70
1593457200000|2020-06-29 19:00:00|41.73|41.33|41.77|41.37|41.79|41.39|41.73|41.33|15
1593460800000|2020-06-29 20:00:00|41.8|41.4|41.9|41.5|41.92|41.52|41.74|41.34|54
1593464400000|2020-06-29 21:00:00|41.91|41.51|42.06|41.66|42.12|41.72|41.91|41.51|144
1593468000000|2020-06-29 22:00:00|42.07|41.67|42.08|41.68|42.44|42.04|41.85|41.45|907
1593471600000|2020-06-29 23:00:00|42.13|41.73|42.07|41.67|42.14|41.74|41.98|41.58|110
1593475200000|2020-06-30 00:00:00|42.08|41.68|42.1|41.7|42.18|41.78|42.01|41.61|79
1593478800000|2020-06-30 01:00:00|42.11|41.71|42.18|41.78|42.24|41.84|42.01|41.61|119
1593482400000|2020-06-30 02:00:00|42.17|41.77|42.02|41.62|42.18|41.78|41.95|41.55|67
1593486000000|2020-06-30 03:00:00|42.01|41.61|41.88|41.48|42.01|41.61|41.85|41.45|50
1593489600000|2020-06-30 04:00:00|41.87|41.47|41.64|41.24|41.87|41.47|41.64|41.24|51
1593493200000|2020-06-30 05:00:00|41.63|41.23|41.42|41.02|41.67|41.27|41.41|41.01|155
1593496800000|2020-06-30 06:00:00|41.41|41.01|41.7|41.3|41.74|41.34|41.41|41.01|149
1593500400000|2020-06-30 07:00:00|41.69|41.29|41.45|41.05|41.69|41.29|41.42|41.02|52
1593504000000|2020-06-30 08:00:00|41.44|41.04|41.43|41.03|41.51|41.11|41.32|40.92|88
1593507600000|2020-06-30 09:00:00|41.45|41.05|41.57|41.17|41.6|41.2|41.45|41.05|106
1593511200000|2020-06-30 10:00:00|41.56|41.16|41.59|41.19|41.63|41.23|41.44|41.04|89
1593514800000|2020-06-30 11:00:00|41.57|41.17|41.6|41.2|41.64|41.24|41.48|41.08|101
1593518400000|2020-06-30 12:00:00|41.59|41.19|41.24|40.84|41.59|41.19|41.12|40.72|216
1593522000000|2020-06-30 13:00:00|41.23|40.83|41.31|40.91|41.44|41.04|40.95|40.55|277
1593525600000|2020-06-30 14:00:00|41.3|40.9|41.52|41.12|41.55|41.15|41.26|40.86|120
1593529200000|2020-06-30 15:00:00|41.53|41.13|41.56|41.16|41.77|41.37|41.42|41.02|233
1593532800000|2020-06-30 16:00:00|41.57|41.17|41.48|41.08|41.58|41.18|41.41|41.01|113
1593536400000|2020-06-30 17:00:00|41.47|41.07|41.23|40.83|41.48|41.08|41.12|40.72|182
1593540000000|2020-06-30 18:00:00|41.24|40.84|41.18|40.78|41.27|40.87|41.15|40.75|45
1593543600000|2020-06-30 19:00:00|41.17|40.77|41.35|40.95|41.45|41.05|41.13|40.73|138
1593547200000|2020-06-30 20:00:00|41.34|40.94|41.35|40.95|41.46|41.06|41.31|40.91|93
1593550800000|2020-06-30 21:00:00|41.36|40.96|41.43|41.03|41.52|41.12|41.35|40.95|86
1593554400000|2020-06-30 22:00:00|41.42|41.02|41.34|40.94|41.42|41.02|41.3|40.9|51
1593558000000|2020-06-30 23:00:00|41.36|40.96|41.37|40.97|41.5|41.1|41.36|40.96|84
1593561600000|2020-07-01 00:00:00|41.36|40.96|41.33|40.93|41.36|40.96|41.18|40.78|180
1593565200000|2020-07-01 01:00:00|41.32|40.92|41.33|40.93|41.34|40.94|41.22|40.82|50
1593568800000|2020-07-01 02:00:00|41.32|40.92|41.44|41.04|41.44|41.04|41.31|40.91|75
1593572400000|2020-07-01 03:00:00|41.46|41.06|41.53|41.13|41.69|41.29|41.32|40.92|176
1593576000000|2020-07-01 04:00:00|41.54|41.14|41.57|41.17|41.68|41.28|41.54|41.14|101
1593579600000|2020-07-01 05:00:00|41.58|41.18|41.65|41.25|41.7|41.3|41.54|41.14|62
1593583200000|2020-07-01 06:00:00|41.66|41.26|41.46|41.06|41.69|41.29|41.37|40.97|240
1593586800000|2020-07-01 07:00:00|41.47|41.07|41.52|41.12|41.69|41.29|41.47|41.07|111
1593590400000|2020-07-01 08:00:00|41.53|41.13|41.78|41.38|41.92|41.52|41.53|41.13|181
1593594000000|2020-07-01 09:00:00|41.79|41.39|41.77|41.37|41.88|41.48|41.77|41.37|56
1593597600000|2020-07-01 10:00:00|41.78|41.38|41.61|41.21|41.83|41.43|41.61|41.21|81
1593601200000|2020-07-01 11:00:00|41.6|41.2|41.73|41.33|41.73|41.33|41.52|41.12|67
1593604800000|2020-07-01 12:00:00|41.72|41.32|41.66|41.26|41.76|41.36|41.57|41.17|82
1593608400000|2020-07-01 13:00:00|41.65|41.25|41.88|41.48|42.11|41.71|41.64|41.24|311
1593612000000|2020-07-01 14:00:00|41.9|41.5|41.91|41.51|42|41.6|41.87|41.47|142
1593615600000|2020-07-01 15:00:00|41.92|41.52|42.07|41.67|42.07|41.67|41.9|41.5|94
1593619200000|2020-07-01 16:00:00|42.08|41.68|42.13|41.73|42.23|41.83|41.96|41.56|203
1593622800000|2020-07-01 17:00:00|42.14|41.74|42.08|41.68|42.16|41.76|42.06|41.66|63
1593626400000|2020-07-01 18:00:00|42.09|41.69|42.1|41.7|42.11|41.71|42.03|41.63|58
1593630000000|2020-07-01 19:00:00|42.09|41.69|41.83|41.43|42.15|41.75|41.79|41.39|119
1593633600000|2020-07-01 20:00:00|41.82|41.42|41.92|41.52|42.11|41.71|41.82|41.42|119
1593637200000|2020-07-01 21:00:00|41.93|41.53|42.11|41.71|42.19|41.79|41.92|41.52|120
1593640800000|2020-07-01 22:00:00|42.1|41.7|42.07|41.67|42.12|41.72|41.97|41.57|62
1593644400000|2020-07-01 23:00:00|42.05|41.65|42|41.6|42.08|41.68|41.96|41.56|54
1593648000000|2020-07-02 00:00:00|42.01|41.61|41.92|41.52|42.11|41.71|41.88|41.48|135
1593651600000|2020-07-02 01:00:00|41.91|41.51|42.03|41.63|42.04|41.64|41.9|41.5|107
1593655200000|2020-07-02 02:00:00|42.02|41.62|41.94|41.54|42.07|41.67|41.94|41.54|63
1593658800000|2020-07-02 03:00:00|41.93|41.53|41.87|41.47|41.97|41.57|41.86|41.46|44
1593662400000|2020-07-02 04:00:00|41.89|41.49|41.83|41.43|41.95|41.55|41.82|41.42|63
1593666000000|2020-07-02 05:00:00|41.82|41.42|41.62|41.22|41.95|41.55|41.59|41.19|174
1593669600000|2020-07-02 06:00:00|41.61|41.21|41.65|41.25|41.72|41.32|41.53|41.13|200
1593673200000|2020-07-02 07:00:00|41.64|41.24|41.76|41.36|41.79|41.39|41.63|41.23|88
1593676800000|2020-07-02 08:00:00|41.75|41.35|41.8|41.4|41.82|41.42|41.58|41.18|70
1593680400000|2020-07-02 09:00:00|41.79|41.39|41.76|41.36|41.84|41.44|41.72|41.32|52
1593684000000|2020-07-02 10:00:00|41.78|41.38|41.72|41.32|41.78|41.38|41.58|41.18|67
1593687600000|2020-07-02 11:00:00|41.71|41.31|41.69|41.29|41.71|41.31|41.53|41.13|74
1593691200000|2020-07-02 12:00:00|41.7|41.3|41.95|41.55|42.01|41.61|41.68|41.28|252
1593694800000|2020-07-02 13:00:00|41.94|41.54|41.98|41.58|42.06|41.66|41.87|41.47|142
1593698400000|2020-07-02 14:00:00|41.99|41.59|41.72|41.32|42.01|41.61|41.7|41.3|115
1593702000000|2020-07-02 15:00:00|41.71|41.31|40.94|40.54|41.73|41.33|40.89|40.49|623
1593705600000|2020-07-02 16:00:00|40.95|40.55|40.99|40.59|41.08|40.68|40.54|40.14|590
1593709200000|2020-07-02 17:00:00|41|40.6|41.14|40.74|41.16|40.76|40.87|40.47|166
1593712800000|2020-07-02 18:00:00|41.13|40.73|41.07|40.67|41.19|40.79|40.83|40.43|157
1593716400000|2020-07-02 19:00:00|41.06|40.66|41|40.6|41.21|40.81|40.85|40.45|205
1593720000000|2020-07-02 20:00:00|40.99|40.59|41.11|40.71|41.14|40.74|40.94|40.54|94
1593723600000|2020-07-02 21:00:00|41.12|40.72|41.29|40.89|41.56|41.16|41.08|40.68|156
1593727200000|2020-07-02 22:00:00|41.28|40.88|41.19|40.79|41.44|41.04|41.1|40.7|421
1593730800000|2020-07-02 23:00:00|41.18|40.78|41.14|40.74|41.18|40.78|41.14|40.74|17
1593738000000|2020-07-03 01:00:00|41.27|40.87|41.57|41.17|41.59|41.19|41.27|40.87|82
1593741600000|2020-07-03 02:00:00|41.56|41.16|41.37|40.97|41.56|41.16|41.37|40.97|64
1593745200000|2020-07-03 03:00:00|41.38|40.98|41.35|40.95|41.46|41.06|41.32|40.92|39
1593748800000|2020-07-03 04:00:00|41.36|40.96|41.4|41|41.41|41.01|41.3|40.9|39
1593752400000|2020-07-03 05:00:00|41.42|41.02|41.51|41.11|41.52|41.12|41.23|40.83|147
1593756000000|2020-07-03 06:00:00|41.52|41.12|41.44|41.04|41.67|41.27|41.43|41.03|122
1593759600000|2020-07-03 07:00:00|41.45|41.05|41.56|41.16|41.64|41.24|41.43|41.03|90
1593763200000|2020-07-03 08:00:00|41.57|41.17|41.65|41.25|41.9|41.5|41.57|41.17|255
1593766800000|2020-07-03 09:00:00|41.64|41.24|41.48|41.08|41.78|41.38|41.38|40.98|205
1593770400000|2020-07-03 10:00:00|41.47|41.07|41.53|41.13|41.65|41.25|41.42|41.02|116
1593774000000|2020-07-03 11:00:00|41.52|41.12|41.59|41.19|41.62|41.22|41.5|41.1|70
1593777600000|2020-07-03 12:00:00|41.6|41.2|41.56|41.16|41.68|41.28|41.45|41.05|115
1593781200000|2020-07-03 13:00:00|41.57|41.17|41.63|41.23|41.78|41.38|41.55|41.15|115
1593784800000|2020-07-03 14:00:00|41.64|41.24|41.53|41.13|41.72|41.32|41.47|41.07|186
1593788400000|2020-07-03 15:00:00|41.54|41.14|41.61|41.21|41.66|41.26|41.54|41.14|89
1593792000000|2020-07-03 16:00:00|41.62|41.22|41.65|41.25|41.83|41.43|41.59|41.19|133
1593795600000|2020-07-03 17:00:00|41.63|41.23|41.56|41.16|41.69|41.29|41.55|41.15|51
1593799200000|2020-07-03 18:00:00|41.55|41.15|41.51|41.11|41.59|41.19|41.47|41.07|87
1593802800000|2020-07-03 19:00:00|41.5|41.1|41.53|41.13|41.53|41.13|41.45|41.05|42
1593806400000|2020-07-03 20:00:00|41.52|41.12|41.57|41.17|41.61|41.21|41.46|41.06|64
1593846000000|2020-07-04 07:00:00|41.77|41.37|41.72|41.32|41.83|41.43|41.7|41.3|66
1593849600000|2020-07-04 08:00:00|41.71|41.31|41.76|41.36|41.78|41.38|41.69|41.29|78
1593853200000|2020-07-04 09:00:00|41.75|41.35|41.77|41.37|41.78|41.38|41.72|41.32|69
1593856800000|2020-07-04 10:00:00|41.78|41.38|41.73|41.33|41.78|41.38|41.65|41.25|111
1593860400000|2020-07-04 11:00:00|41.74|41.34|41.79|41.39|41.86|41.46|41.72|41.32|108
1593864000000|2020-07-04 12:00:00|41.8|41.4|41.94|41.54|42.03|41.63|41.72|41.32|160
1593867600000|2020-07-04 13:00:00|41.95|41.55|42.01|41.61|42.03|41.63|41.92|41.52|106
1593871200000|2020-07-04 14:00:00|42.02|41.62|41.88|41.48|42.03|41.63|41.88|41.48|108
1593874800000|2020-07-04 15:00:00|41.89|41.49|41.74|41.34|41.91|41.51|41.55|41.15|251
1593878400000|2020-07-04 16:00:00|41.75|41.35|41.79|41.39|41.8|41.4|41.7|41.3|104
1593882000000|2020-07-04 17:00:00|41.78|41.38|42.3|41.9|42.44|42.04|41.75|41.35|825
1593885600000|2020-07-04 18:00:00|42.31|41.91|42.15|41.75|42.41|42.01|42.09|41.69|444
1593889200000|2020-07-04 19:00:00|42.16|41.76|42.14|41.74|42.18|41.78|42.05|41.65|220
1593892800000|2020-07-04 20:00:00|42.15|41.75|42.09|41.69|42.24|41.84|42.05|41.65|122
1593896400000|2020-07-04 21:00:00|42.08|41.68|42.1|41.7|42.14|41.74|41.98|41.58|106
1593900000000|2020-07-04 22:00:00|42.11|41.71|42.24|41.84|42.39|41.99|42.11|41.71|203
1593903600000|2020-07-04 23:00:00|42.23|41.83|42.32|41.92|42.33|41.93|42.15|41.75|111
1593907200000|2020-07-05 00:00:00|42.31|41.91|42.18|41.78|42.42|42.02|42.18|41.78|280
1593910800000|2020-07-05 01:00:00|42.19|41.79|42.23|41.83|42.29|41.89|42.15|41.75|154
1593914400000|2020-07-05 02:00:00|42.22|41.82|42.06|41.66|42.25|41.85|42.01|41.61|135
1593918000000|2020-07-05 03:00:00|42.07|41.67|42.06|41.66|42.12|41.72|41.99|41.59|195
1593921600000|2020-07-05 04:00:00|42.05|41.65|41.98|41.58|42.1|41.7|41.9|41.5|169
1593925200000|2020-07-05 05:00:00|41.97|41.57|41.67|41.27|41.99|41.59|41.6|41.2|353
1593928800000|2020-07-05 06:00:00|41.66|41.26|41.62|41.22|41.8|41.4|41.59|41.19|290
1593932400000|2020-07-05 07:00:00|41.61|41.21|41.71|41.31|41.73|41.33|41.58|41.18|167
1593936000000|2020-07-05 08:00:00|41.7|41.3|41.77|41.37|41.81|41.41|41.66|41.26|142
1593939600000|2020-07-05 09:00:00|41.76|41.36|41.46|41.06|41.8|41.4|41.4|41|288
1593943200000|2020-07-05 10:00:00|41.45|41.05|41.54|41.14|41.62|41.22|41.3|40.9|356
1593946800000|2020-07-05 11:00:00|41.53|41.13|41.7|41.3|41.79|41.39|41.53|41.13|138
1593950400000|2020-07-05 12:00:00|41.71|41.31|41.72|41.32|41.75|41.35|41.52|41.12|320
1593954000000|2020-07-05 13:00:00|41.71|41.31|41.54|41.14|41.71|41.31|41.54|41.14|237
1593957600000|2020-07-05 14:00:00|41.53|41.13|41.65|41.25|41.66|41.26|41.49|41.09|177
1593961200000|2020-07-05 15:00:00|41.66|41.26|41.6|41.2|41.82|41.42|41.57|41.17|253
1593964800000|2020-07-05 16:00:00|41.59|41.19|41.56|41.16|41.7|41.3|41.49|41.09|198
1593968400000|2020-07-05 17:00:00|41.57|41.17|41.56|41.16|41.63|41.23|41.5|41.1|105
1593972000000|2020-07-05 18:00:00|41.55|41.15|41.61|41.21|41.62|41.22|41.55|41.15|77
1593975600000|2020-07-05 19:00:00|41.62|41.22|41.54|41.14|41.67|41.27|41.53|41.13|51
1593979200000|2020-07-05 20:00:00|41.55|41.15|41.55|41.15|41.65|41.25|41.51|41.11|137
1593982800000|2020-07-05 21:00:00|41.54|41.14|41.51|41.11|41.56|41.16|41|40.6|399
1593986400000|2020-07-05 22:00:00|41.5|41.1|41.85|41.45|41.95|41.55|41.5|41.1|449
1593990000000|2020-07-05 23:00:00|41.91|41.51|41.84|41.44|41.97|41.57|41.76|41.36|217
1593993600000|2020-07-06 00:00:00|41.85|41.45|41.79|41.39|41.9|41.5|41.76|41.36|169
1593997200000|2020-07-06 01:00:00|41.8|41.4|41.99|41.59|42.02|41.62|41.8|41.4|146
1594000800000|2020-07-06 02:00:00|42.05|41.65|41.97|41.57|42.1|41.7|41.94|41.54|142
1594004400000|2020-07-06 03:00:00|41.98|41.58|41.93|41.53|42.01|41.61|41.89|41.49|47
1594008000000|2020-07-06 04:00:00|41.94|41.54|41.95|41.55|42.05|41.65|41.94|41.54|39
1594011600000|2020-07-06 05:00:00|41.96|41.56|42.07|41.67|42.07|41.67|41.87|41.47|95
1594015200000|2020-07-06 06:00:00|42.08|41.68|42.65|42.25|42.67|42.27|42.07|41.67|437
1594018800000|2020-07-06 07:00:00|42.66|42.26|42.54|42.14|42.81|42.41|42.43|42.03|241
1594022400000|2020-07-06 08:00:00|42.55|42.15|42.62|42.22|42.67|42.27|42.52|42.12|82
1594026000000|2020-07-06 09:00:00|42.63|42.23|42.65|42.25|42.66|42.26|42.54|42.14|70
1594029600000|2020-07-06 10:00:00|42.66|42.26|42.66|42.26|42.71|42.31|42.55|42.15|110
1594033200000|2020-07-06 11:00:00|42.67|42.27|43.1|42.7|43.13|42.73|42.67|42.27|156
1594036800000|2020-07-06 12:00:00|43.09|42.69|43.41|43.01|43.47|43.07|42.91|42.51|427
1594040400000|2020-07-06 13:00:00|43.42|43.02|43.32|42.92|43.43|43.03|43.2|42.8|291
1594044000000|2020-07-06 14:00:00|43.33|42.93|43.38|42.98|43.38|42.98|43.2|42.8|123
1594047600000|2020-07-06 15:00:00|43.39|42.99|44.11|43.71|44.18|43.78|43.3|42.9|574
1594051200000|2020-07-06 16:00:00|44.12|43.72|43.95|43.55|44.31|43.91|43.82|43.42|577
1594054800000|2020-07-06 17:00:00|43.94|43.54|43.81|43.41|43.95|43.55|43.78|43.38|172
1594058400000|2020-07-06 18:00:00|43.82|43.42|43.68|43.28|43.88|43.48|43.68|43.28|78
1594062000000|2020-07-06 19:00:00|43.67|43.27|43.73|43.33|43.8|43.4|43.56|43.16|106
1594065600000|2020-07-06 20:00:00|43.72|43.32|43.72|43.32|43.85|43.45|43.58|43.18|143
1594069200000|2020-07-06 21:00:00|43.73|43.33|43.76|43.36|44.1|43.7|43.72|43.32|168
1594072800000|2020-07-06 22:00:00|43.75|43.35|44.07|43.67|44.07|43.67|43.66|43.26|424
1594076400000|2020-07-06 23:00:00|44.1|43.7|44.27|43.87|44.47|44.07|44.03|43.63|416
1594080000000|2020-07-07 00:00:00|44.28|43.88|44.31|43.91|44.67|44.27|44.23|43.83|398
1594083600000|2020-07-07 01:00:00|44.3|43.9|44.06|43.66|44.3|43.9|44.04|43.64|337
1594087200000|2020-07-07 02:00:00|44.05|43.65|43.93|43.53|44.05|43.65|43.78|43.38|315
1594090800000|2020-07-07 03:00:00|43.94|43.54|43.95|43.55|44.11|43.71|43.93|43.53|111
1594094400000|2020-07-07 04:00:00|43.94|43.54|43.99|43.59|44.13|43.73|43.88|43.48|151
1594098000000|2020-07-07 05:00:00|43.98|43.58|44.05|43.65|44.13|43.73|43.94|43.54|142
1594101600000|2020-07-07 06:00:00|44.06|43.66|43.79|43.39|44.06|43.66|43.57|43.17|250
1594105200000|2020-07-07 07:00:00|43.78|43.38|43.76|43.36|43.78|43.38|43.55|43.15|123
1594108800000|2020-07-07 08:00:00|43.75|43.35|43.84|43.44|43.89|43.49|43.65|43.25|114
1594112400000|2020-07-07 09:00:00|43.83|43.43|43.6|43.2|43.83|43.43|43.54|43.14|240
1594116000000|2020-07-07 10:00:00|43.59|43.19|43.81|43.41|43.86|43.46|43.58|43.18|161
1594119600000|2020-07-07 11:00:00|43.8|43.4|43.94|43.54|43.95|43.55|43.75|43.35|127
1594123200000|2020-07-07 12:00:00|43.93|43.53|43.72|43.32|43.98|43.58|43.62|43.22|134
1594126800000|2020-07-07 13:00:00|43.73|43.33|43.75|43.35|43.76|43.36|43.56|43.16|153
1594130400000|2020-07-07 14:00:00|43.74|43.34|43.71|43.31|44|43.6|43.69|43.29|212
1594134000000|2020-07-07 15:00:00|43.72|43.32|43.8|43.4|43.81|43.41|43.62|43.22|117
1594137600000|2020-07-07 16:00:00|43.81|43.41|43.69|43.29|43.93|43.53|43.69|43.29|148
1594141200000|2020-07-07 17:00:00|43.68|43.28|44.02|43.62|44.06|43.66|43.66|43.26|129
1594144800000|2020-07-07 18:00:00|44.01|43.61|43.8|43.4|44.01|43.61|43.73|43.33|165
1594148400000|2020-07-07 19:00:00|43.81|43.41|43.59|43.19|43.81|43.41|43.58|43.18|133
1594152000000|2020-07-07 20:00:00|43.58|43.18|43.5|43.1|43.59|43.19|43.27|42.87|312
1594155600000|2020-07-07 21:00:00|43.51|43.11|43.35|42.95|43.53|43.13|43.33|42.93|201
1594159200000|2020-07-07 22:00:00|43.36|42.96|43.5|43.1|43.57|43.17|43.35|42.95|133
1594162800000|2020-07-07 23:00:00|43.53|43.13|43.6|43.2|43.6|43.2|43.47|43.07|72
1594166400000|2020-07-08 00:00:00|43.61|43.21|43.47|43.07|43.64|43.24|43.32|42.92|194
1594170000000|2020-07-08 01:00:00|43.48|43.08|44.1|43.7|44.1|43.7|43.41|43.01|289
1594173600000|2020-07-08 02:00:00|44.11|43.71|44.43|44.03|44.46|44.06|44.11|43.71|347
1594177200000|2020-07-08 03:00:00|44.44|44.04|45.01|44.61|45.01|44.61|44.32|43.92|371
1594180800000|2020-07-08 04:00:00|45.02|44.62|44.42|44.02|45.16|44.76|44.33|43.93|488
1594184400000|2020-07-08 05:00:00|44.43|44.03|44.51|44.11|44.56|44.16|44.33|43.93|156
1594188000000|2020-07-08 06:00:00|44.5|44.1|44.63|44.23|44.75|44.35|44.5|44.1|170
1594191600000|2020-07-08 07:00:00|44.62|44.22|44.95|44.55|45.07|44.67|44.59|44.19|247
1594195200000|2020-07-08 08:00:00|44.94|44.54|44.89|44.49|45.11|44.71|44.78|44.38|175
1594198800000|2020-07-08 09:00:00|44.9|44.5|45.05|44.65|45.08|44.68|44.86|44.46|135
1594202400000|2020-07-08 10:00:00|45.06|44.66|45.45|45.05|45.52|45.12|45.06|44.66|366
1594206000000|2020-07-08 11:00:00|45.46|45.06|45.53|45.13|45.65|45.25|45.24|44.84|331
1594209600000|2020-07-08 12:00:00|45.54|45.14|45.01|44.61|45.56|45.16|44.9|44.5|371
1594213200000|2020-07-08 13:00:00|45.02|44.62|45.64|45.24|45.71|45.31|44.98|44.58|385
1594216800000|2020-07-08 14:00:00|45.65|45.25|45.35|44.95|45.81|45.41|45.33|44.93|319
1594220400000|2020-07-08 15:00:00|45.36|44.96|45.29|44.89|45.52|45.12|45.22|44.82|193
1594224000000|2020-07-08 16:00:00|45.3|44.9|45.49|45.09|45.63|45.23|45.2|44.8|296
1594227600000|2020-07-08 17:00:00|45.48|45.08|45.52|45.12|45.54|45.14|45.36|44.96|182
1594231200000|2020-07-08 18:00:00|45.53|45.13|45.38|44.98|45.58|45.18|45.35|44.95|134
1594234800000|2020-07-08 19:00:00|45.37|44.97|45.5|45.1|45.68|45.28|45.37|44.97|184
1594238400000|2020-07-08 20:00:00|45.51|45.11|45.44|45.04|45.67|45.27|45.4|45|316
1594242000000|2020-07-08 21:00:00|45.45|45.05|45.68|45.28|45.81|45.41|45.4|45|229
1594245600000|2020-07-08 22:00:00|45.69|45.29|45.64|45.24|45.78|45.38|45.52|45.12|206
1594249200000|2020-07-08 23:00:00|45.59|45.19|45.55|45.15|45.62|45.22|45.42|45.02|133
1594252800000|2020-07-09 00:00:00|45.57|45.17|45.23|44.83|45.61|45.21|44.96|44.56|419
1594256400000|2020-07-09 01:00:00|45.22|44.82|45.01|44.61|45.24|44.84|44.96|44.56|281
1594260000000|2020-07-09 02:00:00|45|44.6|45.03|44.63|45.19|44.79|44.72|44.32|402
1594263600000|2020-07-09 03:00:00|45.02|44.62|45.08|44.68|45.09|44.69|44.87|44.47|204
1594267200000|2020-07-09 04:00:00|45.07|44.67|45.09|44.69|45.18|44.78|45.03|44.63|132
1594270800000|2020-07-09 05:00:00|45.08|44.68|45.33|44.93|45.4|45|45.06|44.66|373
1594274400000|2020-07-09 06:00:00|45.35|44.95|45.93|45.53|46.02|45.62|45.35|44.95|357
1594278000000|2020-07-09 07:00:00|45.92|45.52|45.8|45.4|45.96|45.56|45.7|45.3|204
1594281600000|2020-07-09 08:00:00|45.79|45.39|45.79|45.39|45.84|45.44|45.61|45.21|162
1594285200000|2020-07-09 09:00:00|45.78|45.38|45.64|45.24|45.78|45.38|45.57|45.17|146
1594288800000|2020-07-09 10:00:00|45.63|45.23|45.28|44.88|45.67|45.27|45.28|44.88|254
1594292400000|2020-07-09 11:00:00|45.27|44.87|45.71|45.31|45.71|45.31|45.26|44.86|230
1594296000000|2020-07-09 12:00:00|45.7|45.3|46.05|45.65|46.07|45.67|45.63|45.23|306
1594299600000|2020-07-09 13:00:00|46.04|45.64|45.5|45.1|46.04|45.64|45.35|44.95|281
1594303200000|2020-07-09 14:00:00|45.49|45.09|44.78|44.38|45.49|45.09|44.7|44.3|505
1594306800000|2020-07-09 15:00:00|44.77|44.37|44.46|44.06|44.77|44.37|44.15|43.75|1081
1594310400000|2020-07-09 16:00:00|44.45|44.05|44.25|43.85|44.61|44.21|44.14|43.74|477
1594314000000|2020-07-09 17:00:00|44.24|43.84|44.15|43.75|44.38|43.98|44|43.6|213
1594317600000|2020-07-09 18:00:00|44.14|43.74|44.27|43.87|44.27|43.87|44.03|43.63|134
1594321200000|2020-07-09 19:00:00|44.28|43.88|44.13|43.73|44.28|43.88|43.79|43.39|309
1594324800000|2020-07-09 20:00:00|44.12|43.72|44.27|43.87|44.31|43.91|43.98|43.58|161
1594328400000|2020-07-09 21:00:00|44.28|43.88|44.46|44.06|44.54|44.14|44.27|43.87|114
1594332000000|2020-07-09 22:00:00|44.45|44.05|44.51|44.11|44.6|44.2|44.35|43.95|149
1594335600000|2020-07-09 23:00:00|44.48|44.08|44.56|44.16|44.57|44.17|44.33|43.93|140
1594339200000|2020-07-10 00:00:00|44.55|44.15|44.26|43.86|44.62|44.22|44.24|43.84|309
1594342800000|2020-07-10 01:00:00|44.27|43.87|44.45|44.05|44.51|44.11|44.23|43.83|236
1594346400000|2020-07-10 02:00:00|44.46|44.06|44.45|44.05|44.52|44.12|44.24|43.84|204
1594350000000|2020-07-10 03:00:00|44.46|44.06|44.44|44.04|44.54|44.14|44.33|43.93|97
1594353600000|2020-07-10 04:00:00|44.45|44.05|43.89|43.49|44.45|44.05|43.78|43.38|514
1594357200000|2020-07-10 05:00:00|43.9|43.5|43.99|43.59|44.01|43.61|43.63|43.23|365
1594360800000|2020-07-10 06:00:00|43.98|43.58|43.95|43.55|44.13|43.73|43.95|43.55|141
1594364400000|2020-07-10 07:00:00|43.94|43.54|44.13|43.73|44.18|43.78|43.78|43.38|207
1594368000000|2020-07-10 08:00:00|44.14|43.74|44.55|44.15|44.78|44.38|44.14|43.74|396
1594371600000|2020-07-10 09:00:00|44.54|44.14|44.47|44.07|44.58|44.18|44.35|43.95|190
1594375200000|2020-07-10 10:00:00|44.48|44.08|44.41|44.01|44.53|44.13|44.28|43.88|168
1594378800000|2020-07-10 11:00:00|44.42|44.02|44.12|43.72|44.57|44.17|44.1|43.7|235
1594382400000|2020-07-10 12:00:00|44.13|43.73|44.29|43.89|44.38|43.98|44.12|43.72|269
1594386000000|2020-07-10 13:00:00|44.3|43.9|44.33|43.93|44.39|43.99|44.13|43.73|213
1594389600000|2020-07-10 14:00:00|44.32|43.92|44.42|44.02|44.46|44.06|44.06|43.66|264
1594393200000|2020-07-10 15:00:00|44.43|44.03|44.64|44.24|44.67|44.27|44.39|43.99|196
1594396800000|2020-07-10 16:00:00|44.63|44.23|44.41|44.01|44.66|44.26|44.38|43.98|200
1594400400000|2020-07-10 17:00:00|44.42|44.02|44.31|43.91|44.44|44.04|44.18|43.78|118
1594404000000|2020-07-10 18:00:00|44.3|43.9|44.3|43.9|44.37|43.97|44.2|43.8|111
1594407600000|2020-07-10 19:00:00|44.28|43.88|44.33|43.93|44.44|44.04|44.27|43.87|80
1594411200000|2020-07-10 20:00:00|44.34|43.94|44.3|43.9|44.45|44.05|44.26|43.86|124
1594450800000|2020-07-11 07:00:00|44.49|44.09|44.62|44.22|44.67|44.27|44.49|44.09|147
1594454400000|2020-07-11 08:00:00|44.61|44.21|44.52|44.12|44.63|44.23|44.52|44.12|91
1594458000000|2020-07-11 09:00:00|44.51|44.11|44.28|43.88|44.51|44.11|44.08|43.68|407
1594461600000|2020-07-11 10:00:00|44.27|43.87|44.35|43.95|44.48|44.08|44.26|43.86|269
1594465200000|2020-07-11 11:00:00|44.34|43.94|44.31|43.91|44.51|44.11|44.3|43.9|172
1594468800000|2020-07-11 12:00:00|44.3|43.9|44.39|43.99|44.46|44.06|44.29|43.89|128
1594472400000|2020-07-11 13:00:00|44.38|43.98|44.45|44.05|44.47|44.07|44.25|43.85|177
1594476000000|2020-07-11 14:00:00|44.44|44.04|44.53|44.13|44.54|44.14|44.31|43.91|163
1594479600000|2020-07-11 15:00:00|44.52|44.12|44.45|44.05|44.52|44.12|44.39|43.99|110
1594483200000|2020-07-11 16:00:00|44.46|44.06|44.48|44.08|44.61|44.21|44.42|44.02|206
1594486800000|2020-07-11 17:00:00|44.47|44.07|44.56|44.16|44.65|44.25|44.42|44.02|153
1594490400000|2020-07-11 18:00:00|44.55|44.15|44.64|44.24|44.66|44.26|44.44|44.04|91
1594494000000|2020-07-11 19:00:00|44.63|44.23|44.44|44.04|44.63|44.23|44.39|43.99|183
1594497600000|2020-07-11 20:00:00|44.45|44.05|44.61|44.21|44.61|44.21|44.44|44.04|117
1594501200000|2020-07-11 21:00:00|44.62|44.22|44.71|44.31|44.72|44.32|44.56|44.16|44
1594504800000|2020-07-11 22:00:00|44.7|44.3|44.61|44.21|44.77|44.37|44.58|44.18|121
1594508400000|2020-07-11 23:00:00|44.64|44.24|44.9|44.5|44.95|44.55|44.61|44.21|334
1594512000000|2020-07-12 00:00:00|44.91|44.51|45.07|44.67|45.24|44.84|44.9|44.5|259
1594515600000|2020-07-12 01:00:00|45.08|44.68|45.13|44.73|45.23|44.83|45.06|44.66|221
1594519200000|2020-07-12 02:00:00|45.14|44.74|45.13|44.73|45.23|44.83|45.04|44.64|163
1594522800000|2020-07-12 03:00:00|45.14|44.74|45.27|44.87|45.31|44.91|45.14|44.74|150
1594526400000|2020-07-12 04:00:00|45.28|44.88|45.23|44.83|45.45|45.05|45.21|44.81|155
1594530000000|2020-07-12 05:00:00|45.24|44.84|45.17|44.77|45.25|44.85|45.11|44.71|125
1594533600000|2020-07-12 06:00:00|45.18|44.78|45.1|44.7|45.2|44.8|45.1|44.7|127
1594537200000|2020-07-12 07:00:00|45.11|44.71|45.1|44.7|45.18|44.78|45.07|44.67|130
1594540800000|2020-07-12 08:00:00|45.11|44.71|45.1|44.7|45.24|44.84|45.07|44.67|149
1594544400000|2020-07-12 09:00:00|45.11|44.71|45.09|44.69|45.11|44.71|44.92|44.52|186
1594548000000|2020-07-12 10:00:00|45.1|44.7|45.1|44.7|45.16|44.76|45.04|44.64|124
1594551600000|2020-07-12 11:00:00|45.11|44.71|44.92|44.52|45.13|44.73|44.88|44.48|132
1594555200000|2020-07-12 12:00:00|44.91|44.51|45.01|44.61|45.06|44.66|44.9|44.5|171
1594558800000|2020-07-12 13:00:00|45|44.6|44.29|43.89|45.45|45.05|44.01|43.61|1016
1594562400000|2020-07-12 14:00:00|44.28|43.88|44.42|44.02|44.5|44.1|44.2|43.8|379
1594566000000|2020-07-12 15:00:00|44.41|44.01|44.38|43.98|44.44|44.04|44.25|43.85|190
1594569600000|2020-07-12 16:00:00|44.37|43.97|44.41|44.01|44.48|44.08|44.19|43.79|213
1594573200000|2020-07-12 17:00:00|44.4|44|44.43|44.03|44.45|44.05|44.24|43.84|126
1594576800000|2020-07-12 18:00:00|44.42|44.02|44.41|44.01|44.49|44.09|44.36|43.96|64
1594580400000|2020-07-12 19:00:00|44.4|44|44.44|44.04|44.49|44.09|44.1|43.7|439
1594584000000|2020-07-12 20:00:00|44.43|44.03|44.56|44.16|44.56|44.16|44.37|43.97|178
1594587600000|2020-07-12 21:00:00|44.55|44.15|44.52|44.12|44.66|44.26|44.47|44.07|239
1594591200000|2020-07-12 22:00:00|44.53|44.13|44.99|44.59|44.99|44.59|44.53|44.13|632
1594594800000|2020-07-12 23:00:00|45.01|44.61|44.93|44.53|45.02|44.62|44.8|44.4|573
1594598400000|2020-07-13 00:00:00|44.94|44.54|44.83|44.43|45.04|44.64|44.75|44.35|485
1594602000000|2020-07-13 01:00:00|44.84|44.44|44.83|44.43|44.96|44.56|44.75|44.35|370
1594605600000|2020-07-13 02:00:00|44.84|44.44|44.89|44.49|44.93|44.53|44.73|44.33|224
1594609200000|2020-07-13 03:00:00|44.9|44.5|44.83|44.43|44.96|44.56|44.82|44.42|186
1594612800000|2020-07-13 04:00:00|44.84|44.44|44.81|44.41|44.94|44.54|44.79|44.39|228
1594616400000|2020-07-13 05:00:00|44.82|44.42|45.09|44.69|45.1|44.7|44.82|44.42|200
1594620000000|2020-07-13 06:00:00|45.1|44.7|44.94|44.54|45.21|44.81|44.92|44.52|300
1594623600000|2020-07-13 07:00:00|44.95|44.55|45.07|44.67|45.13|44.73|44.95|44.55|158
1594627200000|2020-07-13 08:00:00|45.08|44.68|45.4|45|45.49|45.09|45.08|44.68|470
1594630800000|2020-07-13 09:00:00|45.39|44.99|45.3|44.9|45.46|45.06|45.21|44.81|318
1594634400000|2020-07-13 10:00:00|45.31|44.91|45.59|45.19|45.59|45.19|45.25|44.85|171
1594638000000|2020-07-13 11:00:00|45.6|45.2|45.56|45.16|45.77|45.37|45.46|45.06|450
1594641600000|2020-07-13 12:00:00|45.57|45.17|45.57|45.17|45.71|45.31|45.31|44.91|740
1594645200000|2020-07-13 13:00:00|45.56|45.16|45.37|44.97|45.68|45.28|45.33|44.93|548
1594648800000|2020-07-13 14:00:00|45.36|44.96|45.01|44.61|45.42|45.02|45.01|44.61|297
1594652400000|2020-07-13 15:00:00|45.02|44.62|44.98|44.58|45.18|44.78|44.79|44.39|345
1594656000000|2020-07-13 16:00:00|44.99|44.59|45.08|44.68|45.1|44.7|44.95|44.55|153
1594659600000|2020-07-13 17:00:00|45.09|44.69|45.01|44.61|45.12|44.72|45.01|44.61|52
1594663200000|2020-07-13 18:00:00|45|44.6|44.66|44.26|45|44.6|44.54|44.14|336
1594666800000|2020-07-13 19:00:00|44.65|44.25|43.6|43.2|44.65|44.25|42.87|42.47|1197
1594670400000|2020-07-13 20:00:00|43.59|43.19|43.94|43.54|44.03|43.63|43.4|43|510
1594674000000|2020-07-13 21:00:00|43.93|43.53|44.16|43.76|44.19|43.79|43.87|43.47|294
1594677600000|2020-07-13 22:00:00|44.15|43.75|44.21|43.81|44.25|43.85|43.83|43.43|405
1594681200000|2020-07-13 23:00:00|44.23|43.83|44.09|43.69|44.23|43.83|43.89|43.49|424
1594684800000|2020-07-14 00:00:00|44.1|43.7|43.84|43.44|44.1|43.7|43.81|43.41|403
1594688400000|2020-07-14 01:00:00|43.83|43.43|43.97|43.57|44.07|43.67|43.71|43.31|378
1594692000000|2020-07-14 02:00:00|43.96|43.56|43.87|43.47|44.05|43.65|43.78|43.38|259
1594695600000|2020-07-14 03:00:00|43.86|43.46|43.64|43.24|43.95|43.55|43.63|43.23|218
1594699200000|2020-07-14 04:00:00|43.63|43.23|43.35|42.95|43.65|43.25|43.17|42.77|616
1594702800000|2020-07-14 05:00:00|43.36|42.96|43.44|43.04|43.45|43.05|43.07|42.67|301
1594706400000|2020-07-14 06:00:00|43.43|43.03|43.42|43.02|43.62|43.22|43.41|43.01|140
1594710000000|2020-07-14 07:00:00|43.43|43.03|43.47|43.07|43.53|43.13|43.43|43.03|121
1594713600000|2020-07-14 08:00:00|43.48|43.08|43.57|43.17|43.71|43.31|43.48|43.08|137
1594717200000|2020-07-14 09:00:00|43.56|43.16|43.64|43.24|43.75|43.35|43.55|43.15|118
1594720800000|2020-07-14 10:00:00|43.63|43.23|43.58|43.18|43.63|43.23|43.45|43.05|162
1594724400000|2020-07-14 11:00:00|43.59|43.19|44|43.6|44.14|43.74|43.39|42.99|911
1594728000000|2020-07-14 12:00:00|44.01|43.61|43.83|43.43|44.14|43.74|43.83|43.43|430
1594731600000|2020-07-14 13:00:00|43.84|43.44|43.61|43.21|43.93|43.53|43.52|43.12|438
1594735200000|2020-07-14 14:00:00|43.6|43.2|43.76|43.36|43.82|43.42|43.53|43.13|285
1594738800000|2020-07-14 15:00:00|43.77|43.37|43.88|43.48|44.01|43.61|43.75|43.35|241
1594742400000|2020-07-14 16:00:00|43.89|43.49|43.97|43.57|44.02|43.62|43.78|43.38|201
1594746000000|2020-07-14 17:00:00|43.96|43.56|43.93|43.53|44.09|43.69|43.91|43.51|299
1594749600000|2020-07-14 18:00:00|43.94|43.54|43.92|43.52|44|43.6|43.85|43.45|161
1594753200000|2020-07-14 19:00:00|43.93|43.53|44.02|43.62|44.03|43.63|43.84|43.44|157
1594756800000|2020-07-14 20:00:00|44.01|43.61|43.94|43.54|44.01|43.61|43.91|43.51|134
1594760400000|2020-07-14 21:00:00|43.95|43.55|43.84|43.44|43.95|43.55|43.8|43.4|160
1594764000000|2020-07-14 22:00:00|43.83|43.43|43.91|43.51|43.98|43.58|43.83|43.43|278
1594767600000|2020-07-14 23:00:00|43.9|43.5|44.08|43.68|44.22|43.82|43.89|43.49|152
1594771200000|2020-07-15 00:00:00|44.09|43.69|44.02|43.62|44.23|43.83|44|43.6|161
1594774800000|2020-07-15 01:00:00|44.01|43.61|43.89|43.49|44.11|43.71|43.66|43.26|236
1594778400000|2020-07-15 02:00:00|43.88|43.48|43.79|43.39|43.89|43.49|43.74|43.34|99
1594782000000|2020-07-15 03:00:00|43.8|43.4|43.67|43.27|43.86|43.46|43.67|43.27|68
1594785600000|2020-07-15 04:00:00|43.66|43.26|43.82|43.42|43.84|43.44|43.63|43.23|82
1594789200000|2020-07-15 05:00:00|43.81|43.41|43.82|43.42|43.82|43.42|43.69|43.29|137
1594792800000|2020-07-15 06:00:00|43.81|43.41|43.66|43.26|43.81|43.41|43.58|43.18|161
1594796400000|2020-07-15 07:00:00|43.65|43.25|43.64|43.24|43.66|43.26|43.48|43.08|184
1594800000000|2020-07-15 08:00:00|43.63|43.23|43.56|43.16|43.65|43.25|43.43|43.03|210
1594803600000|2020-07-15 09:00:00|43.55|43.15|43.59|43.19|43.63|43.23|43.37|42.97|268
1594807200000|2020-07-15 10:00:00|43.6|43.2|43.74|43.34|43.74|43.34|43.57|43.17|165
1594810800000|2020-07-15 11:00:00|43.75|43.35|43.54|43.14|43.77|43.37|43.52|43.12|212
1594814400000|2020-07-15 12:00:00|43.53|43.13|43.76|43.36|43.78|43.38|43.51|43.11|185
1594818000000|2020-07-15 13:00:00|43.77|43.37|43.6|43.2|43.77|43.37|43.56|43.16|224
1594821600000|2020-07-15 14:00:00|43.61|43.21|43.68|43.28|43.7|43.3|43.55|43.15|151
1594825200000|2020-07-15 15:00:00|43.69|43.29|43.3|42.9|43.71|43.31|43.27|42.87|292
1594828800000|2020-07-15 16:00:00|43.29|42.89|43.39|42.99|43.45|43.05|43.06|42.66|433
1594832400000|2020-07-15 17:00:00|43.4|43|43.29|42.89|43.48|43.08|43.26|42.86|292
1594836000000|2020-07-15 18:00:00|43.3|42.9|43.25|42.85|43.43|43.03|43.16|42.76|339
1594839600000|2020-07-15 19:00:00|43.24|42.84|43.26|42.86|43.35|42.95|43.15|42.75|226
1594843200000|2020-07-15 20:00:00|43.27|42.87|43.47|43.07|43.52|43.12|43.26|42.86|125
1594846800000|2020-07-15 21:00:00|43.46|43.06|43.54|43.14|43.55|43.15|43.44|43.04|238
1594850400000|2020-07-15 22:00:00|43.55|43.15|43.49|43.09|43.55|43.15|43.48|43.08|53
1594854000000|2020-07-15 23:00:00|43.48|43.08|43.51|43.11|43.57|43.17|43.37|42.97|166
1594857600000|2020-07-16 00:00:00|43.5|43.1|43.54|43.14|43.55|43.15|43.21|42.81|210
1594861200000|2020-07-16 01:00:00|43.53|43.13|43.61|43.21|43.61|43.21|43.49|43.09|128
1594864800000|2020-07-16 02:00:00|43.62|43.22|43.4|43|43.63|43.23|43.4|43|111
1594868400000|2020-07-16 03:00:00|43.42|43.02|43.37|42.97|43.46|43.06|43.34|42.94|76
1594872000000|2020-07-16 04:00:00|43.38|42.98|43.37|42.97|43.45|43.05|43.36|42.96|97
1594875600000|2020-07-16 05:00:00|43.36|42.96|43.39|42.99|43.43|43.03|43.21|42.81|138
1594879200000|2020-07-16 06:00:00|43.41|43.01|42.74|42.34|43.45|43.05|42.46|42.06|615
1594882800000|2020-07-16 07:00:00|42.73|42.33|42.06|41.66|42.73|42.33|41.12|40.72|1575
1594886400000|2020-07-16 08:00:00|42.05|41.65|42|41.6|42.11|41.71|41.68|41.28|422
1594890000000|2020-07-16 09:00:00|41.99|41.59|41.63|41.23|41.99|41.59|41.55|41.15|650
1594893600000|2020-07-16 10:00:00|41.62|41.22|42|41.6|42.05|41.65|41.41|41.01|423
1594897200000|2020-07-16 11:00:00|42.01|41.61|41.88|41.48|42.01|41.61|41.85|41.45|167
1594900800000|2020-07-16 12:00:00|41.87|41.47|41.96|41.56|42.11|41.71|41.85|41.45|227
1594904400000|2020-07-16 13:00:00|41.97|41.57|41.96|41.56|42.07|41.67|41.91|41.51|245
1594908000000|2020-07-16 14:00:00|41.97|41.57|42.19|41.79|42.26|41.86|41.9|41.5|261
1594911600000|2020-07-16 15:00:00|42.2|41.8|42.23|41.83|42.32|41.92|42.11|41.71|258
1594915200000|2020-07-16 16:00:00|42.22|41.82|42.05|41.65|42.27|41.87|42|41.6|276
1594918800000|2020-07-16 17:00:00|42.06|41.66|42.16|41.76|42.26|41.86|42.06|41.66|239
1594922400000|2020-07-16 18:00:00|42.17|41.77|41.95|41.55|42.4|42|41.9|41.5|352
1594926000000|2020-07-16 19:00:00|41.94|41.54|41.88|41.48|42.01|41.61|41.84|41.44|144
1594929600000|2020-07-16 20:00:00|41.89|41.49|42.11|41.71|42.12|41.72|41.84|41.44|356
1594933200000|2020-07-16 21:00:00|42.12|41.72|42.07|41.67|42.33|41.93|41.99|41.59|220
1594936800000|2020-07-16 22:00:00|42.08|41.68|42.23|41.83|42.25|41.85|42.08|41.68|161
1594940400000|2020-07-16 23:00:00|42.22|41.82|42.28|41.88|42.36|41.96|42.18|41.78|168
1594944000000|2020-07-17 00:00:00|42.29|41.89|42.08|41.68|42.33|41.93|42.08|41.68|368
1594947600000|2020-07-17 01:00:00|42.09|41.69|42.19|41.79|42.3|41.9|42.05|41.65|282
1594951200000|2020-07-17 02:00:00|42.2|41.8|42.25|41.85|42.37|41.97|42.16|41.76|184
1594954800000|2020-07-17 03:00:00|42.26|41.86|42.19|41.79|42.3|41.9|42.07|41.67|164
1594958400000|2020-07-17 04:00:00|42.18|41.78|42.09|41.69|42.25|41.85|42.05|41.65|238
1594962000000|2020-07-17 05:00:00|42.1|41.7|42.14|41.74|42.23|41.83|41.97|41.57|315
1594965600000|2020-07-17 06:00:00|42.15|41.75|42.19|41.79|42.3|41.9|42.12|41.72|275
1594969200000|2020-07-17 07:00:00|42.2|41.8|42.17|41.77|42.31|41.91|42.13|41.73|220
1594972800000|2020-07-17 08:00:00|42.18|41.78|41.98|41.58|42.19|41.79|41.89|41.49|291
1594976400000|2020-07-17 09:00:00|41.97|41.57|42.04|41.64|42.09|41.69|41.94|41.54|131
1594980000000|2020-07-17 10:00:00|42.05|41.65|42.03|41.63|42.18|41.78|42.03|41.63|159
1594983600000|2020-07-17 11:00:00|42.04|41.64|42.3|41.9|42.3|41.9|41.95|41.55|224
1594987200000|2020-07-17 12:00:00|42.31|41.91|42.31|41.91|42.63|42.23|42.28|41.88|523
1594990800000|2020-07-17 13:00:00|42.32|41.92|42.25|41.85|42.4|42|42.21|41.81|229
1594994400000|2020-07-17 14:00:00|42.24|41.84|42.27|41.87|42.33|41.93|42.18|41.78|288
1594998000000|2020-07-17 15:00:00|42.28|41.88|42.21|41.81|42.33|41.93|42.19|41.79|208
1595001600000|2020-07-17 16:00:00|42.22|41.82|42.21|41.81|42.29|41.89|42.08|41.68|219
1595005200000|2020-07-17 17:00:00|42.2|41.8|42.1|41.7|42.21|41.81|41.97|41.57|415
1595008800000|2020-07-17 18:00:00|42.09|41.69|42.15|41.75|42.2|41.8|42.05|41.65|98
1595012400000|2020-07-17 19:00:00|42.13|41.73|42.14|41.74|42.22|41.82|42.11|41.71|155
1595016000000|2020-07-17 20:00:00|42.13|41.73|42.08|41.68|42.27|41.87|42.08|41.68|235
1595055600000|2020-07-18 07:00:00|42.13|41.73|42.19|41.79|42.22|41.82|42.13|41.73|61
1595059200000|2020-07-18 08:00:00|42.18|41.78|42.42|42.02|42.47|42.07|42.15|41.75|108
1595062800000|2020-07-18 09:00:00|42.43|42.03|42.63|42.23|42.76|42.36|42.43|42.03|327
1595066400000|2020-07-18 10:00:00|42.64|42.24|42.63|42.23|42.72|42.32|42.57|42.17|107
1595070000000|2020-07-18 11:00:00|42.64|42.24|42.67|42.27|42.77|42.37|42.61|42.21|134
1595073600000|2020-07-18 12:00:00|42.69|42.29|42.71|42.31|42.79|42.39|42.62|42.22|110
1595077200000|2020-07-18 13:00:00|42.7|42.3|42.8|42.4|43.03|42.63|42.7|42.3|268
1595080800000|2020-07-18 14:00:00|42.81|42.41|42.84|42.44|42.87|42.47|42.74|42.34|113
1595084400000|2020-07-18 15:00:00|42.85|42.45|42.85|42.45|42.88|42.48|42.77|42.37|100
1595088000000|2020-07-18 16:00:00|42.86|42.46|42.82|42.42|42.9|42.5|42.71|42.31|134
1595091600000|2020-07-18 17:00:00|42.83|42.43|42.94|42.54|42.95|42.55|42.83|42.43|120
1595095200000|2020-07-18 18:00:00|42.93|42.53|42.92|42.52|43.11|42.71|42.91|42.51|234
1595098800000|2020-07-18 19:00:00|42.93|42.53|42.83|42.43|43.06|42.66|42.8|42.4|242
1595102400000|2020-07-18 20:00:00|42.82|42.42|42.87|42.47|42.97|42.57|42.82|42.42|139
1595106000000|2020-07-18 21:00:00|42.88|42.48|42.83|42.43|42.89|42.49|42.75|42.35|99
1595109600000|2020-07-18 22:00:00|42.82|42.42|42.65|42.25|42.82|42.42|42.65|42.25|109
1595113200000|2020-07-18 23:00:00|42.66|42.26|42.66|42.26|42.71|42.31|42.66|42.26|39
1595116800000|2020-07-19 00:00:00|42.67|42.27|42.77|42.37|42.82|42.42|42.62|42.22|105
1595120400000|2020-07-19 01:00:00|42.76|42.36|42.65|42.25|42.78|42.38|42.64|42.24|110
1595124000000|2020-07-19 02:00:00|42.64|42.24|42.58|42.18|42.7|42.3|42.56|42.16|161
1595127600000|2020-07-19 03:00:00|42.57|42.17|42.52|42.12|42.57|42.17|42.37|41.97|148
1595131200000|2020-07-19 04:00:00|42.51|42.11|42.57|42.17|42.6|42.2|42.47|42.07|110
1595134800000|2020-07-19 05:00:00|42.56|42.16|42.45|42.05|42.61|42.21|42.41|42.01|155
1595138400000|2020-07-19 06:00:00|42.44|42.04|42.63|42.23|42.63|42.23|42.38|41.98|128
1595142000000|2020-07-19 07:00:00|42.62|42.22|42.65|42.25|42.67|42.27|42.61|42.21|74
1595145600000|2020-07-19 08:00:00|42.66|42.26|42.62|42.22|42.66|42.26|42.56|42.16|95
1595149200000|2020-07-19 09:00:00|42.61|42.21|42.59|42.19|42.61|42.21|42.5|42.1|62
1595152800000|2020-07-19 10:00:00|42.6|42.2|42.35|41.95|42.6|42.2|42.27|41.87|235
1595156400000|2020-07-19 11:00:00|42.34|41.94|42.39|41.99|42.53|42.13|42.18|41.78|273
1595160000000|2020-07-19 12:00:00|42.38|41.98|42.34|41.94|42.38|41.98|42.16|41.76|159
1595163600000|2020-07-19 13:00:00|42.33|41.93|42.29|41.89|42.34|41.94|42.24|41.84|63
1595167200000|2020-07-19 14:00:00|42.28|41.88|42.32|41.92|42.36|41.96|42.25|41.85|82
1595170800000|2020-07-19 15:00:00|42.31|41.91|42.15|41.75|42.33|41.93|42.15|41.75|82
1595174400000|2020-07-19 16:00:00|42.14|41.74|42.34|41.94|42.49|42.09|42.09|41.69|232
1595178000000|2020-07-19 17:00:00|42.35|41.95|42.46|42.06|42.61|42.21|42.29|41.89|168
1595181600000|2020-07-19 18:00:00|42.47|42.07|42.64|42.24|42.66|42.26|42.47|42.07|106
1595185200000|2020-07-19 19:00:00|42.65|42.25|42.69|42.29|42.77|42.37|42.48|42.08|264
1595188800000|2020-07-19 20:00:00|42.7|42.3|42.63|42.23|42.79|42.39|42.59|42.19|265
1595192400000|2020-07-19 21:00:00|42.64|42.24|42.72|42.32|42.74|42.34|42.62|42.22|197
1595196000000|2020-07-19 22:00:00|42.71|42.31|42.83|42.43|42.85|42.45|42.67|42.27|343
1595199600000|2020-07-19 23:00:00|42.84|42.44|42.87|42.47|43.09|42.69|42.83|42.43|450
1595203200000|2020-07-20 00:00:00|42.86|42.46|42.84|42.44|43.01|42.61|42.84|42.44|276
1595206800000|2020-07-20 01:00:00|42.85|42.45|42.75|42.35|42.9|42.5|42.75|42.35|169
1595210400000|2020-07-20 02:00:00|42.76|42.36|42.8|42.4|42.83|42.43|42.72|42.32|114
1595214000000|2020-07-20 03:00:00|42.79|42.39|42.87|42.47|42.92|42.52|42.79|42.39|136
1595217600000|2020-07-20 04:00:00|42.88|42.48|42.8|42.4|42.92|42.52|42.78|42.38|120
1595221200000|2020-07-20 05:00:00|42.82|42.42|42.93|42.53|42.93|42.53|42.77|42.37|81
1595224800000|2020-07-20 06:00:00|42.92|42.52|42.73|42.33|42.92|42.52|42.73|42.33|80
1595228400000|2020-07-20 07:00:00|42.72|42.32|42.74|42.34|42.84|42.44|42.68|42.28|118
1595232000000|2020-07-20 08:00:00|42.75|42.35|42.74|42.34|42.79|42.39|42.73|42.33|53
1595235600000|2020-07-20 09:00:00|42.75|42.35|42.78|42.38|42.85|42.45|42.75|42.35|101
1595239200000|2020-07-20 10:00:00|42.79|42.39|42.46|42.06|42.79|42.39|42.37|41.97|341
1595242800000|2020-07-20 11:00:00|42.47|42.07|42.45|42.05|42.52|42.12|42.36|41.96|260
1595246400000|2020-07-20 12:00:00|42.44|42.04|42.53|42.13|42.55|42.15|42.41|42.01|120
1595250000000|2020-07-20 13:00:00|42.52|42.12|42.3|41.9|42.52|42.12|42.26|41.86|153
1595253600000|2020-07-20 14:00:00|42.29|41.89|42.48|42.08|42.56|42.16|42.28|41.88|223
1595257200000|2020-07-20 15:00:00|42.47|42.07|42.5|42.1|42.54|42.14|42.42|42.02|191
1595260800000|2020-07-20 16:00:00|42.49|42.09|42.53|42.13|42.54|42.14|42.43|42.03|118
1595264400000|2020-07-20 17:00:00|42.54|42.14|42.57|42.17|42.64|42.24|42.54|42.14|144
1595268000000|2020-07-20 18:00:00|42.58|42.18|42.42|42.02|42.62|42.22|42.34|41.94|154
1595271600000|2020-07-20 19:00:00|42.41|42.01|41.96|41.56|42.41|42.01|41.64|41.24|718
1595275200000|2020-07-20 20:00:00|41.95|41.55|42.13|41.73|42.13|41.73|41.89|41.49|225
1595278800000|2020-07-20 21:00:00|42.12|41.72|42.16|41.76|42.17|41.77|42.04|41.64|385
1595282400000|2020-07-20 22:00:00|42.15|41.75|42.16|41.76|42.19|41.79|42.08|41.68|200
1595286000000|2020-07-20 23:00:00|42.18|41.78|42.18|41.78|42.34|41.94|42.17|41.77|194
1595289600000|2020-07-21 00:00:00|42.17|41.77|42.41|42.01|42.46|42.06|42.11|41.71|144
1595293200000|2020-07-21 01:00:00|42.42|42.02|42.54|42.14|42.63|42.23|42.41|42.01|287
1595296800000|2020-07-21 02:00:00|42.55|42.15|42.42|42.02|42.57|42.17|42.42|42.02|181
1595300400000|2020-07-21 03:00:00|42.43|42.03|42.52|42.12|42.55|42.15|42.32|41.92|219
1595304000000|2020-07-21 04:00:00|42.53|42.13|42.43|42.03|42.57|42.17|42.42|42.02|80
1595307600000|2020-07-21 05:00:00|42.44|42.04|42.74|42.34|42.79|42.39|42.44|42.04|133
1595311200000|2020-07-21 06:00:00|42.75|42.35|42.73|42.33|42.79|42.39|42.6|42.2|149
1595314800000|2020-07-21 07:00:00|42.74|42.34|43.6|43.2|43.62|43.22|42.68|42.28|836
1595318400000|2020-07-21 08:00:00|43.61|43.21|43.66|43.26|43.79|43.39|43.57|43.17|333
1595322000000|2020-07-21 09:00:00|43.68|43.28|43.92|43.52|44.05|43.65|43.68|43.28|281
1595325600000|2020-07-21 10:00:00|43.93|43.53|44.03|43.63|44.14|43.74|43.92|43.52|334
1595329200000|2020-07-21 11:00:00|44.04|43.64|44|43.6|44.09|43.69|43.81|43.41|261
1595332800000|2020-07-21 12:00:00|43.99|43.59|44.17|43.77|44.32|43.92|43.99|43.59|492
1595336400000|2020-07-21 13:00:00|44.18|43.78|44.11|43.71|44.3|43.9|43.99|43.59|425
1595340000000|2020-07-21 14:00:00|44.1|43.7|44.06|43.66|44.15|43.75|43.89|43.49|265
1595343600000|2020-07-21 15:00:00|44.05|43.65|43.97|43.57|44.06|43.66|43.84|43.44|300
1595347200000|2020-07-21 16:00:00|43.98|43.58|43.89|43.49|44.09|43.69|43.86|43.46|281
1595350800000|2020-07-21 17:00:00|43.88|43.48|43.85|43.45|43.93|43.53|43.75|43.35|173
1595354400000|2020-07-21 18:00:00|43.86|43.46|43.83|43.43|43.92|43.52|43.76|43.36|179
1595358000000|2020-07-21 19:00:00|43.84|43.44|43.87|43.47|43.92|43.52|43.72|43.32|170
1595361600000|2020-07-21 20:00:00|43.88|43.48|43.81|43.41|43.93|43.53|43.72|43.32|102
1595365200000|2020-07-21 21:00:00|43.82|43.42|43.87|43.47|43.92|43.52|43.75|43.35|149
1595368800000|2020-07-21 22:00:00|43.88|43.48|43.76|43.36|43.9|43.5|43.71|43.31|145
1595372400000|2020-07-21 23:00:00|43.75|43.35|44.01|43.61|44.04|43.64|43.74|43.34|174
1595376000000|2020-07-22 00:00:00|44|43.6|43.87|43.47|44.03|43.63|43.77|43.37|332
1595379600000|2020-07-22 01:00:00|43.86|43.46|44.06|43.66|44.2|43.8|43.81|43.41|333
1595383200000|2020-07-22 02:00:00|44.05|43.65|44.08|43.68|44.11|43.71|44|43.6|170
1595386800000|2020-07-22 03:00:00|44.07|43.67|44.15|43.75|44.15|43.75|44.01|43.61|168
1595390400000|2020-07-22 04:00:00|44.14|43.74|43.97|43.57|44.14|43.74|43.97|43.57|185
1595394000000|2020-07-22 05:00:00|43.96|43.56|43.97|43.57|44.06|43.66|43.84|43.44|319
1595397600000|2020-07-22 06:00:00|43.96|43.56|43.91|43.51|43.99|43.59|43.9|43.5|163
1595401200000|2020-07-22 07:00:00|43.9|43.5|43.51|43.11|44.06|43.66|43.5|43.1|388
1595404800000|2020-07-22 08:00:00|43.5|43.1|43.54|43.14|43.66|43.26|43.44|43.04|458
1595408400000|2020-07-22 09:00:00|43.53|43.13|43.62|43.22|43.7|43.3|43.5|43.1|274
1595412000000|2020-07-22 10:00:00|43.61|43.21|43.77|43.37|43.81|43.41|43.6|43.2|230
1595415600000|2020-07-22 11:00:00|43.78|43.38|43.8|43.4|43.91|43.51|43.7|43.3|489
1595419200000|2020-07-22 12:00:00|43.81|43.41|43.67|43.27|43.81|43.41|43.63|43.23|458
1595422800000|2020-07-22 13:00:00|43.66|43.26|43.7|43.3|43.72|43.32|43.62|43.22|162
1595426400000|2020-07-22 14:00:00|43.69|43.29|43.97|43.57|43.97|43.57|43.5|43.1|329
1595430000000|2020-07-22 15:00:00|43.98|43.58|43.89|43.49|44.09|43.69|43.83|43.43|380
1595433600000|2020-07-22 16:00:00|43.9|43.5|43.8|43.4|43.93|43.53|43.8|43.4|155
1595437200000|2020-07-22 17:00:00|43.81|43.41|43.96|43.56|43.98|43.58|43.81|43.41|165
1595440800000|2020-07-22 18:00:00|43.97|43.57|43.92|43.52|44|43.6|43.89|43.49|138
1595444400000|2020-07-22 19:00:00|43.93|43.53|43.92|43.52|44|43.6|43.8|43.4|195
1595448000000|2020-07-22 20:00:00|43.93|43.53|43.96|43.56|43.97|43.57|43.84|43.44|136
1595451600000|2020-07-22 21:00:00|43.95|43.55|43.96|43.56|43.99|43.59|43.88|43.48|195
1595455200000|2020-07-22 22:00:00|43.97|43.57|44.99|44.59|45.1|44.7|43.92|43.52|1530
1595458800000|2020-07-22 23:00:00|44.98|44.58|45.26|44.86|45.37|44.97|44.98|44.58|546
1595462400000|2020-07-23 00:00:00|45.25|44.85|45.5|45.1|45.92|45.52|45.18|44.78|894
1595466000000|2020-07-23 01:00:00|45.52|45.12|45.52|45.12|45.56|45.16|45.33|44.93|323
1595469600000|2020-07-23 02:00:00|45.53|45.13|45.23|44.83|45.53|45.13|45.19|44.79|186
1595473200000|2020-07-23 03:00:00|45.22|44.82|45.26|44.86|45.42|45.02|45.14|44.74|286
1595476800000|2020-07-23 04:00:00|45.25|44.85|45.23|44.83|45.26|44.86|45.19|44.79|164
1595480400000|2020-07-23 05:00:00|45.22|44.82|45.09|44.69|45.22|44.82|44.91|44.51|402
1595484000000|2020-07-23 06:00:00|45.08|44.68|45.17|44.77|45.18|44.78|45.03|44.63|111
1595487600000|2020-07-23 07:00:00|45.18|44.78|45.15|44.75|45.24|44.84|45.12|44.72|152
1595491200000|2020-07-23 08:00:00|45.14|44.74|45.31|44.91|45.42|45.02|45.12|44.72|224
1595494800000|2020-07-23 09:00:00|45.3|44.9|45.24|44.84|45.32|44.92|45.13|44.73|188
1595498400000|2020-07-23 10:00:00|45.23|44.83|45.17|44.77|45.31|44.91|45.16|44.76|75
1595502000000|2020-07-23 11:00:00|45.16|44.76|45.18|44.78|45.21|44.81|45.1|44.7|107
1595505600000|2020-07-23 12:00:00|45.19|44.79|45.12|44.72|45.23|44.83|45.11|44.71|190
1595509200000|2020-07-23 13:00:00|45.11|44.71|45.19|44.79|45.21|44.81|45.09|44.69|109
1595512800000|2020-07-23 14:00:00|45.2|44.8|44.94|44.54|45.46|45.06|44.78|44.38|1209
1595516400000|2020-07-23 15:00:00|44.95|44.55|45.14|44.74|45.2|44.8|44.86|44.46|425
1595520000000|2020-07-23 16:00:00|45.13|44.73|45.76|45.36|45.78|45.38|45.1|44.7|1306
1595523600000|2020-07-23 17:00:00|45.77|45.37|45.44|45.04|45.85|45.45|45.42|45.02|1049
1595527200000|2020-07-23 18:00:00|45.45|45.05|45.24|44.84|45.56|45.16|45.16|44.76|373
1595530800000|2020-07-23 19:00:00|45.23|44.83|45.39|44.99|45.42|45.02|45.2|44.8|269
1595534400000|2020-07-23 20:00:00|45.4|45|45.06|44.66|45.4|45|45|44.6|347
1595538000000|2020-07-23 21:00:00|45.07|44.67|45.29|44.89|45.29|44.89|44.99|44.59|195
1595541600000|2020-07-23 22:00:00|45.3|44.9|45.21|44.81|45.36|44.96|45.21|44.81|156
1595545200000|2020-07-23 23:00:00|45.2|44.8|45.19|44.79|45.27|44.87|45.1|44.7|283
1595548800000|2020-07-24 00:00:00|45.18|44.78|45.12|44.72|45.2|44.8|44.99|44.59|287
1595552400000|2020-07-24 01:00:00|45.11|44.71|44.88|44.48|45.13|44.73|44.83|44.43|379
1595556000000|2020-07-24 02:00:00|44.87|44.47|45.12|44.72|45.12|44.72|44.67|44.27|416
1595559600000|2020-07-24 03:00:00|45.13|44.73|45.03|44.63|45.21|44.81|44.86|44.46|367
1595563200000|2020-07-24 04:00:00|45.02|44.62|44.78|44.38|45.05|44.65|44.7|44.3|269
1595566800000|2020-07-24 05:00:00|44.77|44.37|44.89|44.49|44.91|44.51|44.63|44.23|326
1595570400000|2020-07-24 06:00:00|44.9|44.5|44.26|43.86|44.9|44.5|44.25|43.85|558
1595574000000|2020-07-24 07:00:00|44.25|43.85|44.48|44.08|44.52|44.12|44.21|43.81|282
1595577600000|2020-07-24 08:00:00|44.47|44.07|44.49|44.09|44.5|44.1|44.38|43.98|257
1595581200000|2020-07-24 09:00:00|44.5|44.1|44.6|44.2|44.6|44.2|44.49|44.09|137
1595584800000|2020-07-24 10:00:00|44.59|44.19|44.7|44.3|44.82|44.42|44.55|44.15|198
1595588400000|2020-07-24 11:00:00|44.69|44.29|44.6|44.2|44.7|44.3|44.59|44.19|92
1595592000000|2020-07-24 12:00:00|44.59|44.19|44.58|44.18|44.61|44.21|44.4|44|260
1595595600000|2020-07-24 13:00:00|44.57|44.17|44.42|44.02|44.66|44.26|44.39|43.99|130
1595599200000|2020-07-24 14:00:00|44.43|44.03|44.61|44.21|44.61|44.21|44.43|44.03|153
1595602800000|2020-07-24 15:00:00|44.62|44.22|44.73|44.33|44.86|44.46|44.57|44.17|339
1595606400000|2020-07-24 16:00:00|44.74|44.34|44.81|44.41|44.84|44.44|44.47|44.07|608
1595610000000|2020-07-24 17:00:00|44.8|44.4|44.75|44.35|44.84|44.44|44.58|44.18|292
1595613600000|2020-07-24 18:00:00|44.76|44.36|45.05|44.65|45.15|44.75|44.73|44.33|662
1595617200000|2020-07-24 19:00:00|45.04|44.64|44.85|44.45|45.04|44.64|44.73|44.33|292
1595620800000|2020-07-24 20:00:00|44.86|44.46|44.73|44.33|44.91|44.51|44.72|44.32|334
1595660400000|2020-07-25 07:00:00|47.49|47.09|47.47|47.07|47.54|47.14|47.3|46.9|218
1595664000000|2020-07-25 08:00:00|47.46|47.06|47.8|47.4|48.19|47.79|47.26|46.86|574
1595667600000|2020-07-25 09:00:00|47.81|47.41|47.78|47.38|48.44|48.04|47.58|47.18|673
1595671200000|2020-07-25 10:00:00|47.79|47.39|47.79|47.39|47.9|47.5|47.5|47.1|272
1595674800000|2020-07-25 11:00:00|47.78|47.38|47.64|47.24|48.02|47.62|47.63|47.23|206
1595678400000|2020-07-25 12:00:00|47.65|47.25|47.71|47.31|47.83|47.43|47.6|47.2|268
1595682000000|2020-07-25 13:00:00|47.7|47.3|47.34|46.94|47.77|47.37|47.07|46.67|675
1595685600000|2020-07-25 14:00:00|47.33|46.93|47.6|47.2|47.61|47.21|47.09|46.69|281
1595689200000|2020-07-25 15:00:00|47.61|47.21|48.01|47.61|48.16|47.76|47.51|47.11|459
1595692800000|2020-07-25 16:00:00|48|47.6|48.38|47.98|48.82|48.42|47.75|47.35|1264
1595696400000|2020-07-25 17:00:00|48.39|47.99|48.52|48.12|49.02|48.62|48.39|47.99|828
1595700000000|2020-07-25 18:00:00|48.53|48.13|48.86|48.46|48.92|48.52|48.4|48|502
1595703600000|2020-07-25 19:00:00|48.85|48.45|48.78|48.38|48.87|48.47|48.65|48.25|353
1595707200000|2020-07-25 20:00:00|48.79|48.39|49.57|49.17|49.58|49.18|48.7|48.3|787
1595710800000|2020-07-25 21:00:00|49.58|49.18|49.37|48.97|49.59|49.19|49.03|48.63|653
1595714400000|2020-07-25 22:00:00|49.38|48.98|49.71|49.31|49.73|49.33|49.29|48.89|721
1595718000000|2020-07-25 23:00:00|49.7|49.3|49.4|49|49.78|49.38|49.13|48.73|868
1595721600000|2020-07-26 00:00:00|49.41|49.01|49.12|48.72|49.42|49.02|48.87|48.47|832
1595725200000|2020-07-26 01:00:00|49.13|48.73|48.47|48.07|49.19|48.79|48.3|47.9|765
1595728800000|2020-07-26 02:00:00|48.48|48.08|48.69|48.29|48.88|48.48|48.33|47.93|620
1595732400000|2020-07-26 03:00:00|48.68|48.28|48.91|48.51|48.98|48.58|48.6|48.2|393
1595736000000|2020-07-26 04:00:00|48.9|48.5|48.63|48.23|48.94|48.54|48.56|48.16|326
1595739600000|2020-07-26 05:00:00|48.62|48.22|48.92|48.52|49|48.6|48.54|48.14|286
1595743200000|2020-07-26 06:00:00|48.94|48.54|49.47|49.07|49.49|49.09|48.86|48.46|604
1595746800000|2020-07-26 07:00:00|49.46|49.06|49.71|49.31|49.79|49.39|49.21|48.81|903
1595750400000|2020-07-26 08:00:00|49.72|49.32|50.4|50|51|50.6|49.54|49.14|1528
1595754000000|2020-07-26 09:00:00|50.41|50.01|50.16|49.76|50.41|50.01|49.92|49.52|1052
1595757600000|2020-07-26 10:00:00|50.18|49.78|48.98|48.58|50.66|50.26|48.02|47.62|2858
1595761200000|2020-07-26 11:00:00|48.99|48.59|48.81|48.41|49.03|48.63|48.64|48.24|685
1595764800000|2020-07-26 12:00:00|48.8|48.4|48.38|47.98|48.85|48.45|47.95|47.55|1205
1595768400000|2020-07-26 13:00:00|48.37|47.97|48.44|48.04|48.62|48.22|48.2|47.8|441
1595772000000|2020-07-26 14:00:00|48.43|48.03|48.94|48.54|48.97|48.57|48.36|47.96|436
1595775600000|2020-07-26 15:00:00|48.93|48.53|48.59|48.19|48.93|48.53|48.55|48.15|588
1595779200000|2020-07-26 16:00:00|48.58|48.18|48.26|47.86|49|48.6|48.21|47.81|1011
1595782800000|2020-07-26 17:00:00|48.27|47.87|48.54|48.14|48.63|48.23|48.27|47.87|598
1595786400000|2020-07-26 18:00:00|48.53|48.13|48.44|48.04|48.55|48.15|48.18|47.78|515
1595790000000|2020-07-26 19:00:00|48.43|48.03|48.05|47.65|48.43|48.03|47.98|47.58|380
1595793600000|2020-07-26 20:00:00|48.04|47.64|48.17|47.77|48.22|47.82|47.92|47.52|395
1595797200000|2020-07-26 21:00:00|48.16|47.76|48.26|47.86|48.39|47.99|48.12|47.72|190
1595800800000|2020-07-26 22:00:00|48.27|47.87|48.43|48.03|48.54|48.14|48.26|47.86|464
1595804400000|2020-07-26 23:00:00|48.42|48.02|48.34|47.94|48.44|48.04|48.16|47.76|491
1595808000000|2020-07-27 00:00:00|48.35|47.95|48.71|48.31|48.91|48.51|48.24|47.84|991
1595811600000|2020-07-27 01:00:00|48.7|48.3|49.32|48.92|49.66|49.26|48.7|48.3|1691
1595815200000|2020-07-27 02:00:00|49.33|48.93|49.29|48.89|49.42|49.02|48.86|48.46|1190
1595818800000|2020-07-27 03:00:00|49.28|48.88|49|48.6|49.6|49.2|48.94|48.54|1866
1595822400000|2020-07-27 04:00:00|49.01|48.61|48.99|48.59|49.46|49.06|48.94|48.54|1300
1595826000000|2020-07-27 05:00:00|48.97|48.57|48.95|48.55|49.24|48.84|48.94|48.54|714
1595829600000|2020-07-27 06:00:00|48.94|48.54|49.51|49.11|49.53|49.13|48.94|48.54|986
1595833200000|2020-07-27 07:00:00|49.52|49.12|48.49|48.09|49.52|49.12|48.49|48.09|1221
1595836800000|2020-07-27 08:00:00|48.48|48.08|48.8|48.4|48.84|48.44|48.33|47.93|991
1595840400000|2020-07-27 09:00:00|48.79|48.39|48.96|48.56|48.98|48.58|48.75|48.35|513
1595844000000|2020-07-27 10:00:00|48.95|48.55|49.06|48.66|49.23|48.83|48.92|48.52|837
1595847600000|2020-07-27 11:00:00|49.07|48.67|49.5|49.1|49.51|49.11|48.76|48.36|942
1595851200000|2020-07-27 12:00:00|49.51|49.11|49.62|49.22|49.88|49.48|49.16|48.76|1213
1595854800000|2020-07-27 13:00:00|49.63|49.23|49.28|48.88|49.76|49.36|49.11|48.71|1286
1595858400000|2020-07-27 14:00:00|49.27|48.87|48.1|47.7|49.29|48.89|47.83|47.43|1728
1595862000000|2020-07-27 15:00:00|48.09|47.69|47.9|47.5|48.39|47.99|47.17|46.77|1556
1595865600000|2020-07-27 16:00:00|47.91|47.51|48.84|48.44|48.92|48.52|47.89|47.49|1786
1595869200000|2020-07-27 17:00:00|48.85|48.45|51.8|51.4|51.89|51.49|48.84|48.44|3216
1595872800000|2020-07-27 18:00:00|51.79|51.39|52.56|52.16|53.47|53.07|51.34|50.94|3380
1595876400000|2020-07-27 19:00:00|52.57|52.17|52.8|52.4|52.97|52.57|52.43|52.03|1362
1595880000000|2020-07-27 20:00:00|52.79|52.39|54.83|54.43|55.15|54.75|52.68|52.28|2635
1595883600000|2020-07-27 21:00:00|54.82|54.42|53.91|53.51|54.84|54.44|53.46|53.06|2298
1595887200000|2020-07-27 22:00:00|53.92|53.52|55.19|54.79|56.15|55.75|53.59|53.19|4035
1595890800000|2020-07-27 23:00:00|55.22|54.82|53.58|53.18|55.22|54.82|52.99|52.59|2906
1595894400000|2020-07-28 00:00:00|53.59|53.19|53.87|53.47|54.91|54.51|53.59|53.19|1521
1595898000000|2020-07-28 01:00:00|53.86|53.46|54.37|53.97|54.73|54.33|53.81|53.41|1308
1595901600000|2020-07-28 02:00:00|54.36|53.96|54.07|53.67|54.75|54.35|53.99|53.59|1371
1595905200000|2020-07-28 03:00:00|54.08|53.68|53.73|53.33|54.11|53.71|53.66|53.26|1286
1595908800000|2020-07-28 04:00:00|53.74|53.34|53.88|53.48|54.07|53.67|53.67|53.27|601
1595912400000|2020-07-28 05:00:00|53.87|53.47|53.69|53.29|54.21|53.81|53.61|53.21|854
1595916000000|2020-07-28 06:00:00|53.68|53.28|54.15|53.75|54.28|53.88|53.66|53.26|1142
1595919600000|2020-07-28 07:00:00|54.14|53.74|53.52|53.12|54.4|54|53.07|52.67|1254
1595923200000|2020-07-28 08:00:00|53.53|53.13|53.24|52.84|53.81|53.41|52.92|52.52|1407
1595926800000|2020-07-28 09:00:00|53.25|52.85|52.92|52.52|53.55|53.15|52.45|52.05|1278
1595930400000|2020-07-28 10:00:00|52.93|52.53|53.06|52.66|53.18|52.78|51.95|51.55|1566
1595934000000|2020-07-28 11:00:00|53.07|52.67|54.04|53.64|54.1|53.7|53.04|52.64|1095
1595937600000|2020-07-28 12:00:00|54.03|53.63|53.75|53.35|54.44|54.04|53.33|52.93|1107
1595941200000|2020-07-28 13:00:00|53.76|53.36|54.25|53.85|54.42|54.02|53.25|52.85|1061
1595944800000|2020-07-28 14:00:00|54.26|53.86|55.59|55.19|55.62|55.22|54.06|53.66|1513
1595948400000|2020-07-28 15:00:00|55.6|55.2|55.67|55.27|55.9|55.5|54.63|54.23|1791
1595952000000|2020-07-28 16:00:00|55.68|55.28|56.67|56.27|58.14|57.74|54.34|53.94|4177
1595955600000|2020-07-28 17:00:00|56.68|56.28|56.65|56.25|57.27|56.87|56.1|55.7|1777
1595959200000|2020-07-28 18:00:00|56.64|56.24|57.08|56.68|57.7|57.3|56.6|56.2|2203
1595962800000|2020-07-28 19:00:00|57.07|56.67|57.16|56.76|57.33|56.93|56.71|56.31|1277
1595966400000|2020-07-28 20:00:00|57.17|56.77|56.92|56.52|57.57|57.17|56.72|56.32|1458
1595970000000|2020-07-28 21:00:00|56.93|56.53|56.39|55.99|57.33|56.93|56.31|55.91|1453
1595973600000|2020-07-28 22:00:00|56.4|56|56.04|55.64|56.48|56.08|55.01|54.61|2400
1595977200000|2020-07-28 23:00:00|56.03|55.63|56.07|55.67|56.61|56.21|56|55.6|1108
1595980800000|2020-07-29 00:00:00|56.08|55.68|55.51|55.11|56.48|56.08|55.42|55.02|1274
1595984400000|2020-07-29 01:00:00|55.52|55.12|56.29|55.89|56.41|56.01|55.5|55.1|1078
1595988000000|2020-07-29 02:00:00|56.28|55.88|55.91|55.51|56.38|55.98|55.84|55.44|992
1595991600000|2020-07-29 03:00:00|55.92|55.52|56.41|56.01|56.81|56.41|55.91|55.51|1173
1595995200000|2020-07-29 04:00:00|56.42|56.02|56.12|55.72|56.47|56.07|56.01|55.61|1074
1595998800000|2020-07-29 05:00:00|56.13|55.73|56.31|55.91|56.5|56.1|55.93|55.53|953
1596002400000|2020-07-29 06:00:00|56.3|55.9|57.16|56.76|57.21|56.81|56.2|55.8|1392
1596006000000|2020-07-29 07:00:00|57.15|56.75|56.26|55.86|57.16|56.76|56.01|55.61|957
1596009600000|2020-07-29 08:00:00|56.25|55.85|56.38|55.98|56.59|56.19|56.1|55.7|1161
1596013200000|2020-07-29 09:00:00|56.39|55.99|55.91|55.51|56.72|56.32|55.88|55.48|1706
1596016800000|2020-07-29 10:00:00|55.9|55.5|55.84|55.44|56.17|55.77|55.65|55.25|1197
1596020400000|2020-07-29 11:00:00|55.83|55.43|56.12|55.72|56.24|55.84|55.68|55.28|1015
1596024000000|2020-07-29 12:00:00|56.13|55.73|56.09|55.69|56.41|56.01|56.04|55.64|1102
1596027600000|2020-07-29 13:00:00|56.01|55.61|55.59|55.19|56.06|55.66|55.38|54.98|1006
1596031200000|2020-07-29 14:00:00|55.6|55.2|55.58|55.18|56.45|56.05|55.1|54.7|1760
1596034800000|2020-07-29 15:00:00|55.57|55.17|55.99|55.59|56.25|55.85|55.47|55.07|1406
1596038400000|2020-07-29 16:00:00|56|55.6|55.97|55.57|56.52|56.12|55.67|55.27|1640
1596042000000|2020-07-29 17:00:00|55.98|55.58|55.5|55.1|56.1|55.7|55.31|54.91|1498
1596045600000|2020-07-29 18:00:00|55.51|55.11|55.82|55.42|56.01|55.61|55.5|55.1|1235
1596049200000|2020-07-29 19:00:00|55.81|55.41|56.06|55.66|56.11|55.71|55.79|55.39|915
1596052800000|2020-07-29 20:00:00|56.05|55.65|56.18|55.78|56.33|55.93|55.97|55.57|725
1596056400000|2020-07-29 21:00:00|56.19|55.79|56.4|56|56.5|56.1|55.72|55.32|1010
1596060000000|2020-07-29 22:00:00|56.41|56.01|55.89|55.49|56.44|56.04|55.85|55.45|1056
1596063600000|2020-07-29 23:00:00|55.87|55.47|55.42|55.02|56.08|55.68|55.26|54.86|997
1596067200000|2020-07-30 00:00:00|55.41|55.01|55.66|55.26|55.67|55.27|54.46|54.06|936
1596070800000|2020-07-30 01:00:00|55.65|55.25|55.2|54.8|55.72|55.32|55.12|54.72|504
1596074400000|2020-07-30 02:00:00|55.19|54.79|54.79|54.39|55.5|55.1|54.76|54.36|468
1596078000000|2020-07-30 03:00:00|54.78|54.38|54.95|54.55|55.17|54.77|54.7|54.3|391
1596081600000|2020-07-30 04:00:00|54.94|54.54|55.19|54.79|55.5|55.1|54.87|54.47|415
1596085200000|2020-07-30 05:00:00|55.18|54.78|54.69|54.29|55.28|54.88|54.51|54.11|408
1596088800000|2020-07-30 06:00:00|54.68|54.28|55.09|54.69|55.09|54.69|54.18|53.78|780
1596092400000|2020-07-30 07:00:00|55.1|54.7|54.77|54.37|55.11|54.71|54.63|54.23|466
1596096000000|2020-07-30 08:00:00|54.75|54.35|55.21|54.81|55.24|54.84|54.75|54.35|417
1596099600000|2020-07-30 09:00:00|55.22|54.82|55.19|54.79|55.23|54.83|54.95|54.55|252
1596103200000|2020-07-30 10:00:00|55.2|54.8|54.77|54.37|55.2|54.8|54.75|54.35|231
1596106800000|2020-07-30 11:00:00|54.78|54.38|54.77|54.37|55|54.6|54.63|54.23|371
1596110400000|2020-07-30 12:00:00|54.78|54.38|55.05|54.65|55.49|55.09|54.78|54.38|520
1596114000000|2020-07-30 13:00:00|55.03|54.63|56.85|56.45|57.1|56.7|54.47|54.07|1385
1596117600000|2020-07-30 14:00:00|56.84|56.44|57.05|56.65|57.97|57.57|56.64|56.24|1247
1596121200000|2020-07-30 15:00:00|57.04|56.64|57.76|57.36|58.01|57.61|57.01|56.61|731
1596124800000|2020-07-30 16:00:00|57.77|57.37|57.18|56.78|58.77|58.37|56.92|56.52|1816
1596128400000|2020-07-30 17:00:00|57.19|56.79|56.94|56.54|57.45|57.05|56.9|56.5|605
1596132000000|2020-07-30 18:00:00|56.95|56.55|57.36|56.96|57.36|56.96|56.73|56.33|537
1596135600000|2020-07-30 19:00:00|57.37|56.97|57.32|56.92|57.45|57.05|57.07|56.67|356
1596139200000|2020-07-30 20:00:00|57.33|56.93|57.82|57.42|57.98|57.58|57.33|56.93|496
1596142800000|2020-07-30 21:00:00|57.81|57.41|57.42|57.02|58.34|57.94|57.33|56.93|609
1596146400000|2020-07-30 22:00:00|57.41|57.01|57.72|57.32|58.06|57.66|57.36|56.96|1059
1596150000000|2020-07-30 23:00:00|57.7|57.3|56.98|56.58|57.7|57.3|56.92|56.52|449
1596153600000|2020-07-31 00:00:00|57.01|56.61|57|56.6|57.41|57.01|56.73|56.33|534
1596157200000|2020-07-31 01:00:00|57.01|56.61|56.44|56.04|57.11|56.71|56.05|55.65|562
1596160800000|2020-07-31 02:00:00|56.43|56.03|56.2|55.8|56.56|56.16|56.16|55.76|319
1596164400000|2020-07-31 03:00:00|56.19|55.79|56.19|55.79|56.48|56.08|56.13|55.73|288
1596168000000|2020-07-31 04:00:00|56.2|55.8|56.74|56.34|56.75|56.35|56.2|55.8|230
1596171600000|2020-07-31 05:00:00|56.75|56.35|56.56|56.16|56.8|56.4|56.47|56.07|137
1596175200000|2020-07-31 06:00:00|56.57|56.17|57.3|56.9|57.37|56.97|56.57|56.17|415
1596178800000|2020-07-31 07:00:00|57.29|56.89|56.95|56.55|57.29|56.89|56.81|56.41|520
1596182400000|2020-07-31 08:00:00|56.94|56.54|57.05|56.65|57.66|57.26|56.74|56.34|1220
1596186000000|2020-07-31 09:00:00|57.06|56.66|56.85|56.45|57.3|56.9|56.82|56.42|490
1596189600000|2020-07-31 10:00:00|56.84|56.44|57.45|57.05|57.59|57.19|56.77|56.37|827
1596193200000|2020-07-31 11:00:00|57.44|57.04|57.71|57.31|57.88|57.48|57.19|56.79|829
1596196800000|2020-07-31 12:00:00|57.7|57.3|58.79|58.39|58.79|58.39|57.29|56.89|1121
1596200400000|2020-07-31 13:00:00|58.78|58.38|57.91|57.51|59.08|58.68|57.52|57.12|1583
1596204000000|2020-07-31 14:00:00|57.92|57.52|58.63|58.23|58.65|58.25|57.82|57.42|858
1596207600000|2020-07-31 15:00:00|58.62|58.22|58.38|57.98|58.8|58.4|58.08|57.68|1742
1596211200000|2020-07-31 16:00:00|58.37|57.97|59.32|58.92|59.32|58.92|57.96|57.56|2311
1596214800000|2020-07-31 17:00:00|59.33|58.93|58.42|58.02|59.42|59.02|58.41|58.01|1290
1596218400000|2020-07-31 18:00:00|58.41|58.01|58.14|57.74|58.62|58.22|58.02|57.62|921
1596222000000|2020-07-31 19:00:00|58.13|57.73|58.57|58.17|58.66|58.26|58.11|57.71|831
1596225600000|2020-07-31 20:00:00|58.58|58.18|58.61|58.21|58.81|58.41|58.34|57.94|905
1596265200000|2020-08-01 07:00:00|60.31|59.91|59.65|59.25|60.32|59.92|58.7|58.3|2080
1596268800000|2020-08-01 08:00:00|59.66|59.26|60.08|59.68|60.15|59.75|59.66|59.26|740
1596272400000|2020-08-01 09:00:00|60.07|59.67|60.42|60.02|60.65|60.25|59.89|59.49|1099
1596276000000|2020-08-01 10:00:00|60.41|60.01|59.76|59.36|61|60.6|59.55|59.15|1883
1596279600000|2020-08-01 11:00:00|59.75|59.35|60.13|59.73|60.14|59.74|59.55|59.15|856
1596283200000|2020-08-01 12:00:00|60.14|59.74|60.12|59.72|60.14|59.74|59.87|59.47|724
1596286800000|2020-08-01 13:00:00|60.13|59.73|59.22|58.82|60.13|59.73|58.98|58.58|1684
1596290400000|2020-08-01 14:00:00|59.21|58.81|59.6|59.2|59.7|59.3|59.1|58.7|1160
1596294000000|2020-08-01 15:00:00|59.59|59.19|59.92|59.52|59.93|59.53|59.46|59.06|792
1596297600000|2020-08-01 16:00:00|59.91|59.51|60.12|59.72|61.06|60.66|59.8|59.4|1750
1596301200000|2020-08-01 17:00:00|60.13|59.73|61.58|61.18|61.82|61.42|60.09|59.69|2821
1596304800000|2020-08-01 18:00:00|61.57|61.17|61|60.6|61.58|61.18|60.17|59.77|2080
1596308400000|2020-08-01 19:00:00|60.99|60.59|61.84|61.44|62.13|61.73|60.94|60.54|2565
1596312000000|2020-08-01 20:00:00|61.85|61.45|62.25|61.85|62.38|61.98|61.72|61.32|1646
1596315600000|2020-08-01 21:00:00|62.26|61.86|61.39|60.99|62.57|62.17|61.29|60.89|1318
1596319200000|2020-08-01 22:00:00|61.38|60.98|62.15|61.75|62.15|61.75|60.97|60.57|1497
1596322800000|2020-08-01 23:00:00|62.13|61.73|61.96|61.56|62.17|61.77|61.43|61.03|1035
1596326400000|2020-08-02 00:00:00|61.94|61.54|61.48|61.08|62.35|61.95|60.93|60.53|2128
1596330000000|2020-08-02 01:00:00|61.47|61.07|62.13|61.73|62.31|61.91|61.43|61.03|1773
1596333600000|2020-08-02 02:00:00|62.14|61.74|63.67|63.27|63.86|63.46|61.96|61.56|2368
1596337200000|2020-08-02 03:00:00|63.66|63.26|65.18|64.78|65.45|65.05|63.24|62.84|2776
1596340800000|2020-08-02 04:00:00|65.17|64.77|56.97|56.57|65.18|64.78|52.89|52.49|6415
1596344400000|2020-08-02 05:00:00|56.98|56.58|57.53|57.13|58.87|58.47|55.48|55.08|5391
1596348000000|2020-08-02 06:00:00|57.52|57.12|57.91|57.51|57.92|57.52|57.17|56.77|1999
1596351600000|2020-08-02 07:00:00|57.92|57.52|59.05|58.65|59.56|59.16|57.63|57.23|2161
1596355200000|2020-08-02 08:00:00|59.04|58.64|58.38|57.98|59.11|58.71|58.29|57.89|1846
1596358800000|2020-08-02 09:00:00|58.37|57.97|58.44|58.04|58.6|58.2|57.39|56.99|1805
1596362400000|2020-08-02 10:00:00|58.45|58.05|57.98|57.58|58.52|58.12|57.39|56.99|1491
1596366000000|2020-08-02 11:00:00|57.97|57.57|56.82|56.42|58.17|57.77|55.45|55.05|3769
1596369600000|2020-08-02 12:00:00|56.81|56.41|55.83|55.43|57.12|56.72|55.79|55.39|3308
1596373200000|2020-08-02 13:00:00|55.85|55.45|57.33|56.93|57.54|57.14|55.76|55.36|1992
1596376800000|2020-08-02 14:00:00|57.32|56.92|57.34|56.94|57.88|57.48|56.83|56.43|1742
1596380400000|2020-08-02 15:00:00|57.33|56.93|56.73|56.33|57.36|56.96|56.4|56|1082
1596384000000|2020-08-02 16:00:00|56.72|56.32|57.83|57.43|57.98|57.58|56.58|56.18|1863
1596387600000|2020-08-02 17:00:00|57.85|57.45|57.92|57.52|58.21|57.81|57.67|57.27|2251
1596391200000|2020-08-02 18:00:00|57.91|57.51|58.13|57.73|58.39|57.99|57.68|57.28|1506
1596394800000|2020-08-02 19:00:00|58.14|57.74|58.15|57.75|58.39|57.99|57.41|57.01|1556
1596398400000|2020-08-02 20:00:00|58.14|57.74|57.34|56.94|58.16|57.76|57.31|56.91|1215
1596402000000|2020-08-02 21:00:00|57.33|56.93|57.7|57.3|58.02|57.62|56.98|56.58|1762
1596405600000|2020-08-02 22:00:00|57.71|57.31|57.12|56.72|57.86|57.46|57.04|56.64|1354
1596409200000|2020-08-02 23:00:00|57.17|56.77|56.98|56.58|57.35|56.95|56.77|56.37|1662
1596412800000|2020-08-03 00:00:00|56.99|56.59|57.5|57.1|57.61|57.21|56.01|55.61|2230
1596416400000|2020-08-03 01:00:00|57.51|57.11|57.49|57.09|57.81|57.41|57.4|57|1108
1596420000000|2020-08-03 02:00:00|57.5|57.1|57.74|57.34|57.92|57.52|57.35|56.95|1032
1596423600000|2020-08-03 03:00:00|57.75|57.35|57.42|57.02|57.84|57.44|57.32|56.92|899
1596427200000|2020-08-03 04:00:00|57.44|57.04|57.59|57.19|57.81|57.41|57.44|57.04|622
1596430800000|2020-08-03 05:00:00|57.6|57.2|58.04|57.64|58.12|57.72|57.53|57.13|643
1596434400000|2020-08-03 06:00:00|58.03|57.63|57.97|57.57|58.54|58.14|57.79|57.39|840
1596438000000|2020-08-03 07:00:00|57.98|57.58|57.98|57.58|58.21|57.81|57.89|57.49|659
1596441600000|2020-08-03 08:00:00|57.99|57.59|57.81|57.41|58.09|57.69|57.69|57.29|737
1596445200000|2020-08-03 09:00:00|57.8|57.4|57.38|56.98|58.05|57.65|57.35|56.95|885
1596448800000|2020-08-03 10:00:00|57.39|56.99|57.84|57.44|57.95|57.55|57.1|56.7|1008
1596452400000|2020-08-03 11:00:00|57.83|57.43|58.45|58.05|58.48|58.08|57.69|57.29|1294
1596456000000|2020-08-03 12:00:00|58.44|58.04|58.31|57.91|58.45|58.05|57.96|57.56|934
1596459600000|2020-08-03 13:00:00|58.3|57.9|59|58.6|59.13|58.73|58.29|57.89|1110
1596463200000|2020-08-03 14:00:00|58.98|58.58|59.21|58.81|59.49|59.09|58.85|58.45|1675
1596466800000|2020-08-03 15:00:00|59.2|58.8|59.14|58.74|59.4|59|58.58|58.18|1252
1596470400000|2020-08-03 16:00:00|59.15|58.75|58.94|58.54|60.25|59.85|58.82|58.42|2003
1596474000000|2020-08-03 17:00:00|58.95|58.55|59.9|59.5|60.08|59.68|58.93|58.53|966
1596477600000|2020-08-03 18:00:00|59.92|59.52|59.99|59.59|60.01|59.61|59.61|59.21|1104
1596481200000|2020-08-03 19:00:00|59.98|59.58|59.56|59.16|59.98|59.58|59.12|58.72|1397
1596484800000|2020-08-03 20:00:00|59.57|59.17|59.13|58.73|59.66|59.26|58.92|58.52|985
1596488400000|2020-08-03 21:00:00|59.12|58.72|58.32|57.92|59.39|58.99|58.26|57.86|1726
1596492000000|2020-08-03 22:00:00|58.31|57.91|58.33|57.93|58.89|58.49|58.11|57.71|2007
1596495600000|2020-08-03 23:00:00|58.32|57.92|58.75|58.35|58.9|58.5|58.06|57.66|1674
1596499200000|2020-08-04 00:00:00|58.74|58.34|59.65|59.25|59.85|59.45|58.74|58.34|2172
1596502800000|2020-08-04 01:00:00|59.66|59.26|59.21|58.81|59.66|59.26|59.2|58.8|935
1596506400000|2020-08-04 02:00:00|59.2|58.8|58.75|58.35|59.37|58.97|58.72|58.32|1231
1596510000000|2020-08-04 03:00:00|58.74|58.34|58.58|58.18|58.97|58.57|58.32|57.92|1273
1596513600000|2020-08-04 04:00:00|58.6|58.2|58.73|58.33|58.74|58.34|58.08|57.68|1055
1596517200000|2020-08-04 05:00:00|58.74|58.34|58.43|58.03|58.84|58.44|57.96|57.56|936
1596520800000|2020-08-04 06:00:00|58.44|58.04|58.13|57.73|58.45|58.05|57.79|57.39|872
1596524400000|2020-08-04 07:00:00|58.12|57.72|58.5|58.1|58.66|58.26|58.03|57.63|701
1596528000000|2020-08-04 08:00:00|58.49|58.09|58.34|57.94|58.85|58.45|58.17|57.77|910
1596531600000|2020-08-04 09:00:00|58.35|57.95|58.3|57.9|58.47|58.07|58.04|57.64|817
1596535200000|2020-08-04 10:00:00|58.31|57.91|58.05|57.65|58.56|58.16|58|57.6|1269
1596538800000|2020-08-04 11:00:00|58.06|57.66|57.56|57.16|58.69|58.29|57.11|56.71|2533
1596542400000|2020-08-04 12:00:00|57.55|57.15|57.73|57.33|57.89|57.49|57.35|56.95|1534
1596546000000|2020-08-04 13:00:00|57.75|57.35|57.41|57.01|57.76|57.36|56.65|56.25|2110
1596549600000|2020-08-04 14:00:00|57.43|57.03|58.02|57.62|58.06|57.66|57.41|57.01|1312
1596553200000|2020-08-04 15:00:00|58.01|57.61|58.05|57.65|58.13|57.73|57.77|57.37|1165
1596556800000|2020-08-04 16:00:00|58.07|57.67|57.54|57.14|58.26|57.86|57.38|56.98|1370
1596560400000|2020-08-04 17:00:00|57.53|57.13|57.9|57.5|57.94|57.54|57.53|57.13|699
1596564000000|2020-08-04 18:00:00|57.91|57.51|57.6|57.2|58.02|57.62|57.54|57.14|746
1596567600000|2020-08-04 19:00:00|57.59|57.19|57.57|57.17|57.73|57.33|57.45|57.05|578
1596571200000|2020-08-04 20:00:00|57.58|57.18|57.66|57.26|57.89|57.49|57.56|57.16|568
1596574800000|2020-08-04 21:00:00|57.65|57.25|58.08|57.68|58.18|57.78|57.54|57.14|572
1596578400000|2020-08-04 22:00:00|58.09|57.69|58.1|57.7|58.14|57.74|57.93|57.53|843
1596582000000|2020-08-04 23:00:00|58.11|57.71|57.85|57.45|58.16|57.76|57.66|57.26|797
1596585600000|2020-08-05 00:00:00|57.86|57.46|57.6|57.2|58.06|57.66|57.39|56.99|985
1596589200000|2020-08-05 01:00:00|57.61|57.21|57.56|57.16|57.71|57.31|57.02|56.62|1033
1596592800000|2020-08-05 02:00:00|57.57|57.17|57.49|57.09|57.79|57.39|57.14|56.74|1123
1596596400000|2020-08-05 03:00:00|57.5|57.1|57.72|57.32|57.77|57.37|57.38|56.98|513
1596600000000|2020-08-05 04:00:00|57.73|57.33|57.72|57.32|57.82|57.42|57.69|57.29|437
1596603600000|2020-08-05 05:00:00|57.73|57.33|58.07|57.67|58.07|57.67|57.51|57.11|669
1596607200000|2020-08-05 06:00:00|58.06|57.66|58.27|57.87|58.65|58.25|58.05|57.65|951
1596610800000|2020-08-05 07:00:00|58.28|57.88|58.09|57.69|58.46|58.06|58|57.6|835
1596614400000|2020-08-05 08:00:00|58.08|57.68|58.1|57.7|58.41|58.01|57.94|57.54|876
1596618000000|2020-08-05 09:00:00|58.11|57.71|59.11|58.71|59.18|58.78|58.1|57.7|883
1596621600000|2020-08-05 10:00:00|59.1|58.7|59|58.6|59.34|58.94|58.89|58.49|888
1596625200000|2020-08-05 11:00:00|59.01|58.61|59.35|58.95|59.46|59.06|59.01|58.61|928
1596628800000|2020-08-05 12:00:00|59.36|58.96|59.59|59.19|59.6|59.2|58.98|58.58|1800
1596632400000|2020-08-05 13:00:00|59.6|59.2|59.48|59.08|59.8|59.4|59.29|58.89|1522
1596636000000|2020-08-05 14:00:00|59.47|59.07|58.82|58.42|59.49|59.09|58.57|58.17|2111
1596639600000|2020-08-05 15:00:00|58.83|58.43|59.14|58.74|59.25|58.85|58.7|58.3|1608
1596643200000|2020-08-05 16:00:00|59.15|58.75|59.09|58.69|59.77|59.37|58.97|58.57|1611
1596646800000|2020-08-05 17:00:00|59.08|58.68|59.32|58.92|59.34|58.94|58.91|58.51|883
1596650400000|2020-08-05 18:00:00|59.31|58.91|59.37|58.97|59.64|59.24|59.2|58.8|781
1596654000000|2020-08-05 19:00:00|59.38|58.98|59.41|59.01|59.64|59.24|59.32|58.92|681
1596657600000|2020-08-05 20:00:00|59.4|59|59.66|59.26|59.69|59.29|59.27|58.87|552
1596661200000|2020-08-05 21:00:00|59.65|59.25|60.06|59.66|60.07|59.67|59.52|59.12|913
1596664800000|2020-08-05 22:00:00|60.07|59.67|58.63|58.23|60.09|59.69|58.14|57.74|2346
1596668400000|2020-08-05 23:00:00|58.66|58.26|59.15|58.75|59.28|58.88|58.65|58.25|1350
1596672000000|2020-08-06 00:00:00|59.14|58.74|59.16|58.76|59.43|59.03|58.99|58.59|2227
1596675600000|2020-08-06 01:00:00|59.15|58.75|58.78|58.38|59.15|58.75|58.59|58.19|1053
1596679200000|2020-08-06 02:00:00|58.79|58.39|58.83|58.43|58.87|58.47|58.46|58.06|909
1596682800000|2020-08-06 03:00:00|58.84|58.44|58.59|58.19|58.85|58.45|58.45|58.05|660
1596686400000|2020-08-06 04:00:00|58.6|58.2|58.2|57.8|58.61|58.21|58.02|57.62|1410
1596690000000|2020-08-06 05:00:00|58.19|57.79|58.25|57.85|58.39|57.99|57.97|57.57|1223
1596693600000|2020-08-06 06:00:00|58.24|57.84|58.59|58.19|58.64|58.24|58.19|57.79|952
1596697200000|2020-08-06 07:00:00|58.58|58.18|58.47|58.07|58.69|58.29|58.39|57.99|591
1596700800000|2020-08-06 08:00:00|58.44|58.04|58.9|58.5|58.94|58.54|58.41|58.01|900
1596704400000|2020-08-06 09:00:00|58.91|58.51|58.66|58.26|58.91|58.51|58.64|58.24|714
1596708000000|2020-08-06 10:00:00|58.67|58.27|58.14|57.74|58.67|58.27|58.11|57.71|1090
1596711600000|2020-08-06 11:00:00|58.13|57.73|58.39|57.99|58.45|58.05|58.1|57.7|803
1596715200000|2020-08-06 12:00:00|58.4|58|59.24|58.84|59.44|59.04|58.39|57.99|1236
1596718800000|2020-08-06 13:00:00|59.23|58.83|59.84|59.44|59.87|59.47|59.1|58.7|1243
1596722400000|2020-08-06 14:00:00|59.85|59.45|59.34|58.94|59.88|59.48|59.25|58.85|1583
1596726000000|2020-08-06 15:00:00|59.33|58.93|60.73|60.33|60.76|60.36|59.32|58.92|2222
1596729600000|2020-08-06 16:00:00|60.72|60.32|60.41|60.01|60.96|60.56|60.13|59.73|1885
1596733200000|2020-08-06 17:00:00|60.42|60.02|60.47|60.07|60.53|60.13|59.96|59.56|993
1596736800000|2020-08-06 18:00:00|60.48|60.08|60.18|59.78|60.54|60.14|59.53|59.13|1077
1596740400000|2020-08-06 19:00:00|60.17|59.77|60.31|59.91|60.31|59.91|59.94|59.54|885
1596744000000|2020-08-06 20:00:00|60.32|59.92|59.86|59.46|60.62|60.22|59.63|59.23|1089
1596747600000|2020-08-06 21:00:00|59.87|59.47|59.41|59.01|60.11|59.71|58.74|58.34|980
1596751200000|2020-08-06 22:00:00|59.4|59|59.58|59.18|59.59|59.19|59.11|58.71|1979
1596754800000|2020-08-06 23:00:00|59.55|59.15|59.28|58.88|59.58|59.18|59.07|58.67|1411
1596758400000|2020-08-07 00:00:00|59.27|58.87|59.6|59.2|59.65|59.25|59.08|58.68|1271
1596762000000|2020-08-07 01:00:00|59.61|59.21|59.99|59.59|60.14|59.74|59.58|59.18|1348
1596765600000|2020-08-07 02:00:00|59.98|59.58|60.23|59.83|60.67|60.27|59.94|59.54|1054
1596769200000|2020-08-07 03:00:00|60.24|59.84|59.79|59.39|60.33|59.93|59.79|59.39|692
1596772800000|2020-08-07 04:00:00|59.78|59.38|59.81|59.41|60.01|59.61|59.43|59.03|859
1596776400000|2020-08-07 05:00:00|59.8|59.4|59.68|59.28|59.84|59.44|59.43|59.03|1160
1596780000000|2020-08-07 06:00:00|59.67|59.27|59.78|59.38|59.98|59.58|59.49|59.09|835
1596783600000|2020-08-07 07:00:00|59.79|59.39|59.78|59.38|59.79|59.39|59.48|59.08|564
1596787200000|2020-08-07 08:00:00|59.77|59.37|60.34|59.94|60.45|60.05|59.22|58.82|1633
1596790800000|2020-08-07 09:00:00|60.33|59.93|60.72|60.32|61.27|60.87|60.13|59.73|1592
1596794400000|2020-08-07 10:00:00|60.71|60.31|60.55|60.15|60.9|60.5|60.31|59.91|1021
1596798000000|2020-08-07 11:00:00|60.54|60.14|60.01|59.61|60.54|60.14|59.63|59.23|1436
1596801600000|2020-08-07 12:00:00|60|59.6|60.13|59.73|60.25|59.85|59.53|59.13|1354
1596805200000|2020-08-07 13:00:00|60.12|59.72|60.01|59.61|60.19|59.79|59.82|59.42|928
1596808800000|2020-08-07 14:00:00|60|59.6|58.93|58.53|60.01|59.61|58.28|57.88|2728
1596812400000|2020-08-07 15:00:00|58.92|58.52|59.03|58.63|59.3|58.9|58.86|58.46|1003
1596816000000|2020-08-07 16:00:00|59.02|58.62|58.58|58.18|59.19|58.79|58.56|58.16|1508
1596819600000|2020-08-07 17:00:00|58.57|58.17|57.29|56.89|58.57|58.17|55.28|54.88|4613
1596823200000|2020-08-07 18:00:00|57.28|56.88|57.04|56.64|57.29|56.89|55.88|55.48|2443
1596826800000|2020-08-07 19:00:00|57.03|56.63|57.27|56.87|57.47|57.07|56.85|56.45|929
1596830400000|2020-08-07 20:00:00|57.26|56.86|57.56|57.16|57.75|57.35|57.04|56.64|579
1596870000000|2020-08-08 07:00:00|57.55|57.15|57.47|57.07|57.62|57.22|57.45|57.05|219
1596873600000|2020-08-08 08:00:00|57.48|57.08|57.15|56.75|57.51|57.11|57.09|56.69|371
1596877200000|2020-08-08 09:00:00|57.14|56.74|58.27|57.87|58.27|57.87|57.14|56.74|797
1596880800000|2020-08-08 10:00:00|58.28|57.88|58.37|57.97|58.68|58.28|58.05|57.65|861
1596884400000|2020-08-08 11:00:00|58.38|57.98|58.64|58.24|58.72|58.32|58.38|57.98|674
1596888000000|2020-08-08 12:00:00|58.63|58.23|58.56|58.16|58.81|58.41|58.28|57.88|517
1596891600000|2020-08-08 13:00:00|58.55|58.15|58.18|57.78|58.69|58.29|58.17|57.77|535
1596895200000|2020-08-08 14:00:00|58.19|57.79|58.35|57.95|58.39|57.99|58.1|57.7|371
1596898800000|2020-08-08 15:00:00|58.36|57.96|58.4|58|58.75|58.35|58.36|57.96|724
1596902400000|2020-08-08 16:00:00|58.41|58.01|58.09|57.69|58.5|58.1|57.51|57.11|1309
1596906000000|2020-08-08 17:00:00|58.08|57.68|58.06|57.66|58.34|57.94|57.66|57.26|765
1596909600000|2020-08-08 18:00:00|58.05|57.65|58.14|57.74|58.28|57.88|57.83|57.43|527
1596913200000|2020-08-08 19:00:00|58.13|57.73|57.8|57.4|58.22|57.82|57.76|57.36|568
1596916800000|2020-08-08 20:00:00|57.79|57.39|57.81|57.41|57.86|57.46|57.44|57.04|556
1596920400000|2020-08-08 21:00:00|57.82|57.42|58.13|57.73|58.13|57.73|57.82|57.42|518
1596924000000|2020-08-08 22:00:00|58.14|57.74|58.21|57.81|58.36|57.96|58.08|57.68|637
1596927600000|2020-08-08 23:00:00|58.19|57.79|58.67|58.27|58.68|58.28|57.94|57.54|655
1596931200000|2020-08-09 00:00:00|58.68|58.28|58.66|58.26|58.95|58.55|58.45|58.05|972
1596934800000|2020-08-09 01:00:00|58.67|58.27|58.35|57.95|58.77|58.37|58.13|57.73|757
1596938400000|2020-08-09 02:00:00|58.36|57.96|58.26|57.86|58.47|58.07|58.14|57.74|529
1596942000000|2020-08-09 03:00:00|58.25|57.85|58.29|57.89|58.65|58.25|58.2|57.8|490
1596945600000|2020-08-09 04:00:00|58.28|57.88|58.06|57.66|58.3|57.9|57.95|57.55|526
1596949200000|2020-08-09 05:00:00|58.07|57.67|57.75|57.35|58.22|57.82|57.75|57.35|442
1596952800000|2020-08-09 06:00:00|57.73|57.33|57.8|57.4|58.07|57.67|57.73|57.33|403
1596956400000|2020-08-09 07:00:00|57.79|57.39|58.02|57.62|58.1|57.7|57.75|57.35|395
1596960000000|2020-08-09 08:00:00|58.01|57.61|57.91|57.51|58.26|57.86|57.76|57.36|383
1596963600000|2020-08-09 09:00:00|57.9|57.5|57.44|57.04|58.07|57.67|57.22|56.82|656
1596967200000|2020-08-09 10:00:00|57.43|57.03|57.7|57.3|57.71|57.31|57.36|56.96|593
1596970800000|2020-08-09 11:00:00|57.69|57.29|57.99|57.59|58.11|57.71|57.67|57.27|417
1596974400000|2020-08-09 12:00:00|58|57.6|57.43|57.03|58.04|57.64|57.29|56.89|616
1596978000000|2020-08-09 13:00:00|57.44|57.04|57.32|56.92|57.66|57.26|57.16|56.76|648
1596981600000|2020-08-09 14:00:00|57.31|56.91|56.68|56.28|57.4|57|56.43|56.03|957
1596985200000|2020-08-09 15:00:00|56.69|56.29|56.84|56.44|57.12|56.72|56.54|56.14|767
1596988800000|2020-08-09 16:00:00|56.83|56.43|57.06|56.66|57.65|57.25|56.78|56.38|922
1596992400000|2020-08-09 17:00:00|57.05|56.65|56.58|56.18|57.08|56.68|56.48|56.08|837
1596996000000|2020-08-09 18:00:00|56.57|56.17|57.16|56.76|57.17|56.77|56.57|56.17|719
1596999600000|2020-08-09 19:00:00|57.15|56.75|57.04|56.64|57.33|56.93|57.02|56.62|499
1597003200000|2020-08-09 20:00:00|57.05|56.65|57.26|56.86|57.33|56.93|57.05|56.65|398
1597006800000|2020-08-09 21:00:00|57.27|56.87|57.18|56.78|57.45|57.05|57.07|56.67|429
1597010400000|2020-08-09 22:00:00|57.17|56.77|57.11|56.71|57.37|56.97|56.84|56.44|466
1597014000000|2020-08-09 23:00:00|57.09|56.69|57.22|56.82|57.28|56.88|56.88|56.48|429
1597017600000|2020-08-10 00:00:00|57.21|56.81|57.54|57.14|57.66|57.26|57.21|56.81|574
1597021200000|2020-08-10 01:00:00|57.55|57.15|57.98|57.58|58.08|57.68|57.48|57.08|641
1597024800000|2020-08-10 02:00:00|57.99|57.59|58.65|58.25|58.69|58.29|57.98|57.58|1717
1597028400000|2020-08-10 03:00:00|58.64|58.24|58.49|58.09|58.75|58.35|58.29|57.89|973
1597032000000|2020-08-10 04:00:00|58.5|58.1|58.32|57.92|58.72|58.32|58.26|57.86|599
1597035600000|2020-08-10 05:00:00|58.31|57.91|58.39|57.99|58.51|58.11|58.18|57.78|407
1597039200000|2020-08-10 06:00:00|58.38|57.98|58.47|58.07|58.5|58.1|58.19|57.79|495
1597042800000|2020-08-10 07:00:00|58.48|58.08|58.36|57.96|58.63|58.23|58.25|57.85|385
1597046400000|2020-08-10 08:00:00|58.37|57.97|58.42|58.02|58.88|58.48|58.33|57.93|511
1597050000000|2020-08-10 09:00:00|58.43|58.03|58.38|57.98|58.55|58.15|58.14|57.74|426
1597053600000|2020-08-10 10:00:00|58.37|57.97|57.38|56.98|58.6|58.2|56.9|56.5|1269
1597057200000|2020-08-10 11:00:00|57.39|56.99|57.53|57.13|57.61|57.21|57.36|56.96|502
1597060800000|2020-08-10 12:00:00|57.52|57.12|58.06|57.66|58.27|57.87|57.43|57.03|833
1597064400000|2020-08-10 13:00:00|58.07|57.67|58.21|57.81|58.43|58.03|57.96|57.56|611
1597068000000|2020-08-10 14:00:00|58.2|57.8|58.03|57.63|58.34|57.94|58.02|57.62|431
1597071600000|2020-08-10 15:00:00|58.02|57.62|58.8|58.4|58.87|58.47|57.84|57.44|895
1597075200000|2020-08-10 16:00:00|58.81|58.41|58.77|58.37|59.69|59.29|58.62|58.22|1824
1597078800000|2020-08-10 17:00:00|58.76|58.36|58.67|58.27|58.89|58.49|58.33|57.93|642
1597082400000|2020-08-10 18:00:00|58.66|58.26|58.52|58.12|58.85|58.45|58.51|58.11|606
1597086000000|2020-08-10 19:00:00|58.51|58.11|58.44|58.04|58.76|58.36|58.2|57.8|782
1597089600000|2020-08-10 20:00:00|58.43|58.03|58.37|57.97|58.69|58.29|57.98|57.58|772
1597093200000|2020-08-10 21:00:00|58.36|57.96|58.26|57.86|58.41|58.01|57.98|57.58|710
1597096800000|2020-08-10 22:00:00|58.25|57.85|58.43|58.03|58.53|58.13|57.97|57.57|797
1597100400000|2020-08-10 23:00:00|58.44|58.04|58.53|58.13|58.64|58.24|58.3|57.9|538
1597104000000|2020-08-11 00:00:00|58.52|58.12|58.88|58.48|58.9|58.5|58.35|57.95|725
1597107600000|2020-08-11 01:00:00|58.89|58.49|59.34|58.94|59.9|59.5|58.89|58.49|974
1597111200000|2020-08-11 02:00:00|59.35|58.95|58.74|58.34|59.43|59.03|58.74|58.34|776
1597114800000|2020-08-11 03:00:00|58.75|58.35|58.71|58.31|58.98|58.58|58.52|58.12|782
1597118400000|2020-08-11 04:00:00|58.7|58.3|58.5|58.1|58.86|58.46|58.27|57.87|707
1597122000000|2020-08-11 05:00:00|58.49|58.09|58.55|58.15|58.61|58.21|58.26|57.86|507
1597125600000|2020-08-11 06:00:00|58.54|58.14|58.04|57.64|58.55|58.15|57.53|57.13|1122
1597129200000|2020-08-11 07:00:00|58.05|57.65|58.14|57.74|58.2|57.8|57.81|57.41|688
1597132800000|2020-08-11 08:00:00|58.13|57.73|57.6|57.2|58.3|57.9|57.58|57.18|691
1597136400000|2020-08-11 09:00:00|57.59|57.19|57.55|57.15|58.11|57.71|57.47|57.07|842
1597140000000|2020-08-11 10:00:00|57.54|57.14|57.89|57.49|58.01|57.61|57.05|56.65|820
1597143600000|2020-08-11 11:00:00|57.9|57.5|58.02|57.62|58.1|57.7|57.66|57.26|664
1597147200000|2020-08-11 12:00:00|58.01|57.61|57.08|56.68|58.01|57.61|56.84|56.44|1041
1597150800000|2020-08-11 13:00:00|57.07|56.67|56.58|56.18|57.07|56.67|55.34|54.94|1773
1597154400000|2020-08-11 14:00:00|56.59|56.19|56.01|55.61|56.62|56.22|55.74|55.34|1016
1597158000000|2020-08-11 15:00:00|56.02|55.62|55.24|54.84|56.05|55.65|53.93|53.53|1876
1597161600000|2020-08-11 16:00:00|55.23|54.83|55.59|55.19|55.65|55.25|54.16|53.76|1893
1597165200000|2020-08-11 17:00:00|55.58|55.18|56.02|55.62|56.02|55.62|55.16|54.76|1178
1597168800000|2020-08-11 18:00:00|56.01|55.61|55.61|55.21|56.01|55.61|55.48|55.08|886
1597172400000|2020-08-11 19:00:00|55.6|55.2|55.42|55.02|55.7|55.3|55.23|54.83|946
1597176000000|2020-08-11 20:00:00|55.41|55.01|53.3|52.9|55.41|55.01|52.69|52.29|2628
1597179600000|2020-08-11 21:00:00|53.31|52.91|53.81|53.41|54.13|53.73|52.7|52.3|2014
1597183200000|2020-08-11 22:00:00|53.8|53.4|54.09|53.69|54.19|53.79|53.66|53.26|746
1597186800000|2020-08-11 23:00:00|54.08|53.68|54.31|53.91|54.62|54.22|54.03|53.63|952
1597190400000|2020-08-12 00:00:00|54.32|53.92|53.98|53.58|54.42|54.02|53.84|53.44|1041
1597194000000|2020-08-12 01:00:00|53.97|53.57|54.03|53.63|54.47|54.07|53.84|53.44|652
1597197600000|2020-08-12 02:00:00|54.04|53.64|53.32|52.92|54.2|53.8|53.24|52.84|1444
1597201200000|2020-08-12 03:00:00|53.33|52.93|53.95|53.55|53.95|53.55|53.25|52.85|1122
1597204800000|2020-08-12 04:00:00|53.96|53.56|53.44|53.04|54.02|53.62|53.37|52.97|911
1597208400000|2020-08-12 05:00:00|53.43|53.03|52.86|52.46|53.77|53.37|52.71|52.31|1796
1597212000000|2020-08-12 06:00:00|52.87|52.47|53.74|53.34|53.84|53.44|51.85|51.45|1902
1597215600000|2020-08-12 07:00:00|53.73|53.33|54.47|54.07|54.67|54.27|53.63|53.23|1183
1597219200000|2020-08-12 08:00:00|54.46|54.06|54.46|54.06|54.99|54.59|54.43|54.03|1215
1597222800000|2020-08-12 09:00:00|54.48|54.08|54.78|54.38|54.91|54.51|54.47|54.07|990
1597226400000|2020-08-12 10:00:00|54.79|54.39|55.07|54.67|55.27|54.87|54.61|54.21|1074
1597230000000|2020-08-12 11:00:00|55.05|54.65|54.75|54.35|55.17|54.77|54.56|54.16|1010
1597233600000|2020-08-12 12:00:00|54.76|54.36|54.97|54.57|54.99|54.59|54.48|54.08|685
1597237200000|2020-08-12 13:00:00|54.98|54.58|54.94|54.54|55.04|54.64|54.48|54.08|793
1597240800000|2020-08-12 14:00:00|54.95|54.55|55.16|54.76|55.24|54.84|54.81|54.41|697
1597244400000|2020-08-12 15:00:00|55.17|54.77|54.95|54.55|55.31|54.91|54.82|54.42|642
1597248000000|2020-08-12 16:00:00|54.96|54.56|54.75|54.35|55.14|54.74|54.6|54.2|919
1597251600000|2020-08-12 17:00:00|54.76|54.36|54.6|54.2|54.86|54.46|54.2|53.8|854
1597255200000|2020-08-12 18:00:00|54.59|54.19|54.47|54.07|54.68|54.28|54.3|53.9|698
1597258800000|2020-08-12 19:00:00|54.48|54.08|54.69|54.29|54.97|54.57|54.48|54.08|779
1597262400000|2020-08-12 20:00:00|54.7|54.3|54.94|54.54|55.11|54.71|54.64|54.24|927
1597266000000|2020-08-12 21:00:00|54.95|54.55|54.53|54.13|54.96|54.56|54.48|54.08|533
1597269600000|2020-08-12 22:00:00|54.54|54.14|54.65|54.25|54.88|54.48|54.49|54.09|754
1597273200000|2020-08-12 23:00:00|54.66|54.26|54.74|54.34|54.82|54.42|54.63|54.23|614
1597276800000|2020-08-13 00:00:00|54.76|54.36|55.32|54.92|55.42|55.02|54.58|54.18|946
1597280400000|2020-08-13 01:00:00|55.33|54.93|55.14|54.74|55.42|55.02|55.06|54.66|1087
1597284000000|2020-08-13 02:00:00|55.15|54.75|54.7|54.3|55.27|54.87|54.6|54.2|1298
1597287600000|2020-08-13 03:00:00|54.71|54.31|54.88|54.48|54.95|54.55|54.62|54.22|941
1597291200000|2020-08-13 04:00:00|54.87|54.47|54.71|54.31|55.03|54.63|54.66|54.26|860
1597294800000|2020-08-13 05:00:00|54.7|54.3|54.57|54.17|54.7|54.3|54.45|54.05|869
1597298400000|2020-08-13 06:00:00|54.58|54.18|54.48|54.08|54.65|54.25|54.25|53.85|896
1597302000000|2020-08-13 07:00:00|54.49|54.09|54.14|53.74|54.59|54.19|54.05|53.65|782
1597305600000|2020-08-13 08:00:00|54.13|53.73|53.39|52.99|54.17|53.77|53.35|52.95|1111
1597309200000|2020-08-13 09:00:00|53.4|53|53.25|52.85|53.42|53.02|52.11|51.71|1548
1597312800000|2020-08-13 10:00:00|53.26|52.86|53.83|53.43|53.83|53.43|53.15|52.75|848
1597316400000|2020-08-13 11:00:00|53.82|53.42|54.75|54.35|54.88|54.48|53.72|53.32|1601
1597320000000|2020-08-13 12:00:00|54.74|54.34|54.23|53.83|54.98|54.58|53.89|53.49|1223
1597323600000|2020-08-13 13:00:00|54.24|53.84|54.43|54.03|54.61|54.21|53.94|53.54|851
1597327200000|2020-08-13 14:00:00|54.44|54.04|54.58|54.18|54.72|54.32|54.22|53.82|933
1597330800000|2020-08-13 15:00:00|54.59|54.19|54.71|54.31|54.78|54.38|54.23|53.83|958
1597334400000|2020-08-13 16:00:00|54.72|54.32|54.44|54.04|54.77|54.37|53.59|53.19|1502
1597338000000|2020-08-13 17:00:00|54.45|54.05|54.4|54|54.64|54.24|54.13|53.73|646
1597341600000|2020-08-13 18:00:00|54.41|54.01|54.3|53.9|54.55|54.15|54.17|53.77|796
1597345200000|2020-08-13 19:00:00|54.29|53.89|54.26|53.86|54.52|54.12|54.26|53.86|535
1597348800000|2020-08-13 20:00:00|54.27|53.87|55.07|54.67|55.38|54.98|54.12|53.72|1790
1597352400000|2020-08-13 21:00:00|55.06|54.66|56.64|56.24|56.91|56.51|55.05|54.65|2968
1597356000000|2020-08-13 22:00:00|56.65|56.25|56.86|56.46|57.55|57.15|56.65|56.25|2205
1597359600000|2020-08-13 23:00:00|56.87|56.47|57.42|57.02|57.57|57.17|56.87|56.47|1386
1597363200000|2020-08-14 00:00:00|57.43|57.03|57.04|56.64|57.64|57.24|56.92|56.52|1565
1597366800000|2020-08-14 01:00:00|57.03|56.63|56.99|56.59|57.29|56.89|56.73|56.33|938
1597370400000|2020-08-14 02:00:00|56.98|56.58|56.65|56.25|57.25|56.85|56.65|56.25|1137
1597374000000|2020-08-14 03:00:00|56.64|56.24|56.5|56.1|56.86|56.46|56.19|55.79|1300
1597377600000|2020-08-14 04:00:00|56.51|56.11|56.71|56.31|56.89|56.49|56.5|56.1|884
1597381200000|2020-08-14 05:00:00|56.7|56.3|56.59|56.19|56.8|56.4|56.52|56.12|1040
1597384800000|2020-08-14 06:00:00|56.58|56.18|56.45|56.05|56.7|56.3|56.4|56|763
1597388400000|2020-08-14 07:00:00|56.44|56.04|56.52|56.12|56.72|56.32|56.2|55.8|1047
1597392000000|2020-08-14 08:00:00|56.51|56.11|56.45|56.05|56.96|56.56|56.28|55.88|883
1597395600000|2020-08-14 09:00:00|56.46|56.06|56.48|56.08|56.66|56.26|56.32|55.92|568
1597399200000|2020-08-14 10:00:00|56.49|56.09|56.44|56.04|56.69|56.29|56.42|56.02|426
1597402800000|2020-08-14 11:00:00|56.45|56.05|56.77|56.37|56.85|56.45|56.32|55.92|759
1597406400000|2020-08-14 12:00:00|56.78|56.38|57.31|56.91|57.47|57.07|56.6|56.2|1067
1597410000000|2020-08-14 13:00:00|57.3|56.9|56.64|56.24|57.3|56.9|56.4|56|1527
1597413600000|2020-08-14 14:00:00|56.66|56.26|56.65|56.25|56.69|56.29|56.12|55.72|1519
1597417200000|2020-08-14 15:00:00|56.64|56.24|57.19|56.79|57.29|56.89|56.32|55.92|1762
1597420800000|2020-08-14 16:00:00|57.2|56.8|57.74|57.34|57.98|57.58|56.85|56.45|2128
1597424400000|2020-08-14 17:00:00|57.73|57.33|57.58|57.18|57.86|57.46|57.5|57.1|1484
1597428000000|2020-08-14 18:00:00|57.57|57.17|57.88|57.48|58.12|57.72|57.55|57.15|1893
1597431600000|2020-08-14 19:00:00|57.89|57.49|57.77|57.37|58|57.6|57.52|57.12|1344
1597435200000|2020-08-14 20:00:00|57.78|57.38|57.17|56.77|57.91|57.51|57.08|56.68|1172
1597474800000|2020-08-15 07:00:00|57.61|57.21|57.51|57.11|57.63|57.23|57.27|56.87|606
1597478400000|2020-08-15 08:00:00|57.5|57.1|57.25|56.85|57.81|57.41|56.76|56.36|1066
1597482000000|2020-08-15 09:00:00|57.26|56.86|57.42|57.02|57.46|57.06|57.1|56.7|645
1597485600000|2020-08-15 10:00:00|57.43|57.03|57.4|57|57.88|57.48|57.33|56.93|665
1597489200000|2020-08-15 11:00:00|57.39|56.99|57.56|57.16|57.92|57.52|57.37|56.97|756
1597492800000|2020-08-15 12:00:00|57.55|57.15|57.12|56.72|57.84|57.44|57.01|56.61|1443
1597496400000|2020-08-15 13:00:00|57.13|56.73|57.45|57.05|57.66|57.26|57.1|56.7|729
1597500000000|2020-08-15 14:00:00|57.43|57.03|57.78|57.38|58.12|57.72|57.23|56.83|1053
1597503600000|2020-08-15 15:00:00|57.77|57.37|59.77|59.37|59.96|59.56|57.69|57.29|2218
1597507200000|2020-08-15 16:00:00|59.78|59.38|60.04|59.64|60.17|59.77|59.33|58.93|1953
1597510800000|2020-08-15 17:00:00|60.05|59.65|60.31|59.91|60.76|60.36|60.04|59.64|1520
1597514400000|2020-08-15 18:00:00|60.32|59.92|60.52|60.12|60.53|60.13|59.97|59.57|1062
1597518000000|2020-08-15 19:00:00|60.53|60.13|60.42|60.02|61.09|60.69|60.34|59.94|1552
1597521600000|2020-08-15 20:00:00|60.41|60.01|60.36|59.96|60.84|60.44|60.27|59.87|1311
1597525200000|2020-08-15 21:00:00|60.34|59.94|60.18|59.78|60.5|60.1|59.51|59.11|1480
1597528800000|2020-08-15 22:00:00|60.19|59.79|60.21|59.81|60.8|60.4|60.18|59.78|1541
1597532400000|2020-08-15 23:00:00|60.17|59.77|60.12|59.72|60.32|59.92|59.6|59.2|1068
1597536000000|2020-08-16 00:00:00|60.11|59.71|59.55|59.15|60.29|59.89|59.54|59.14|1256
1597539600000|2020-08-16 01:00:00|59.54|59.14|62.81|62.41|63.13|62.73|59.2|58.8|3371
1597543200000|2020-08-16 02:00:00|62.82|62.42|62.21|61.81|62.84|62.44|62.01|61.61|1811
1597546800000|2020-08-16 03:00:00|62.2|61.8|61.71|61.31|62.44|62.04|61.54|61.14|1404
1597550400000|2020-08-16 04:00:00|61.7|61.3|61.8|61.4|61.89|61.49|61.42|61.02|1156
1597554000000|2020-08-16 05:00:00|61.81|61.41|61.8|61.4|62.16|61.76|61.59|61.19|1025
1597557600000|2020-08-16 06:00:00|61.81|61.41|61.81|61.41|62.13|61.73|61.45|61.05|947
1597561200000|2020-08-16 07:00:00|61.82|61.42|61.82|61.42|62.17|61.77|61.8|61.4|835
1597564800000|2020-08-16 08:00:00|61.81|61.41|61.84|61.44|62.21|61.81|61.46|61.06|1018
1597568400000|2020-08-16 09:00:00|61.85|61.45|62.33|61.93|62.35|61.95|61.68|61.28|1036
1597572000000|2020-08-16 10:00:00|62.34|61.94|61.9|61.5|62.92|62.52|61.46|61.06|1930
1597575600000|2020-08-16 11:00:00|61.89|61.49|60.48|60.08|61.9|61.5|60.47|60.07|2261
1597579200000|2020-08-16 12:00:00|60.49|60.09|60.96|60.56|61.05|60.65|58.52|58.12|3254
1597582800000|2020-08-16 13:00:00|60.97|60.57|61.4|61|61.45|61.05|60.74|60.34|1548
1597586400000|2020-08-16 14:00:00|61.41|61.01|61.78|61.38|62.03|61.63|61.36|60.96|1343
1597590000000|2020-08-16 15:00:00|61.77|61.37|62.14|61.74|62.82|62.42|61.33|60.93|2144
1597593600000|2020-08-16 16:00:00|62.15|61.75|62.75|62.35|62.91|62.51|61.9|61.5|2084
1597597200000|2020-08-16 17:00:00|62.76|62.36|61.74|61.34|62.84|62.44|61.6|61.2|1359
1597600800000|2020-08-16 18:00:00|61.73|61.33|62.05|61.65|62.12|61.72|61.57|61.17|1010
1597604400000|2020-08-16 19:00:00|62.04|61.64|61.82|61.42|62.27|61.87|61.74|61.34|1154
1597608000000|2020-08-16 20:00:00|61.83|61.43|61.78|61.38|62.02|61.62|61.13|60.73|1288
1597611600000|2020-08-16 21:00:00|61.79|61.39|62.05|61.65|62.34|61.94|61.66|61.26|1057
1597615200000|2020-08-16 22:00:00|62.04|61.64|63.66|63.26|63.86|63.46|61.94|61.54|1810
1597618800000|2020-08-16 23:00:00|63.64|63.24|64.13|63.73|64.77|64.37|63.48|63.08|2526
1597622400000|2020-08-17 00:00:00|64.14|63.74|62.94|62.54|64.34|63.94|62.42|62.02|2177
1597626000000|2020-08-17 01:00:00|62.93|62.53|63.11|62.71|63.11|62.71|61.64|61.24|1695
1597629600000|2020-08-17 02:00:00|63.12|62.72|64.4|64|64.46|64.06|62.41|62.01|1580
1597633200000|2020-08-17 03:00:00|64.41|64.01|63.68|63.28|64.48|64.08|63.49|63.09|1638
1597636800000|2020-08-17 04:00:00|63.69|63.29|63.17|62.77|63.78|63.38|62.97|62.57|1303
1597640400000|2020-08-17 05:00:00|63.16|62.76|62.91|62.51|63.6|63.2|62.88|62.48|1065
1597644000000|2020-08-17 06:00:00|62.9|62.5|63.55|63.15|63.73|63.33|62.62|62.22|1027
1597647600000|2020-08-17 07:00:00|63.56|63.16|63.76|63.36|63.95|63.55|62.85|62.45|1552
1597651200000|2020-08-17 08:00:00|63.75|63.35|64.32|63.92|64.89|64.49|63.74|63.34|2110
1597654800000|2020-08-17 09:00:00|64.33|63.93|64.64|64.24|65.18|64.78|64.25|63.85|1843
1597658400000|2020-08-17 10:00:00|64.63|64.23|64.68|64.28|65.23|64.83|64.49|64.09|1579
1597662000000|2020-08-17 11:00:00|64.67|64.27|64.73|64.33|64.89|64.49|64.25|63.85|1444
1597665600000|2020-08-17 12:00:00|64.72|64.32|64.6|64.2|65.2|64.8|64.31|63.91|1626
1597669200000|2020-08-17 13:00:00|64.59|64.19|65|64.6|65.71|65.31|63.18|62.78|3733
1597672800000|2020-08-17 14:00:00|64.99|64.59|64.53|64.13|65.15|64.75|63.85|63.45|2281
1597676400000|2020-08-17 15:00:00|64.54|64.14|64.9|64.5|65.09|64.69|63.89|63.49|2672
1597680000000|2020-08-17 16:00:00|64.93|64.53|66.52|66.12|66.82|66.42|64.72|64.32|3204
1597683600000|2020-08-17 17:00:00|66.53|66.13|67.6|67.2|68.43|68.03|66.31|65.91|2717
1597687200000|2020-08-17 18:00:00|67.61|67.21|67.31|66.91|67.72|67.32|66.7|66.3|2326
1597690800000|2020-08-17 19:00:00|67.32|66.92|67.68|67.28|68.18|67.78|67.28|66.88|1756
1597694400000|2020-08-17 20:00:00|67.67|67.27|67.83|67.43|67.83|67.43|67.17|66.77|1266
1597698000000|2020-08-17 21:00:00|67.84|67.44|68.56|68.16|69.18|68.78|67.84|67.44|1984
1597701600000|2020-08-17 22:00:00|68.59|68.19|68.15|67.75|69.06|68.66|68.03|67.63|2193
1597705200000|2020-08-17 23:00:00|68.16|67.76|67.52|67.12|68.57|68.17|66.82|66.42|2859
1597708800000|2020-08-18 00:00:00|67.53|67.13|68.5|68.1|68.68|68.28|67.47|67.07|2169
1597712400000|2020-08-18 01:00:00|68.49|68.09|67.95|67.55|68.54|68.14|67.72|67.32|2033
1597716000000|2020-08-18 02:00:00|67.94|67.54|68.18|67.78|68.22|67.82|67.69|67.29|1937
1597719600000|2020-08-18 03:00:00|68.19|67.79|67.27|66.87|68.19|67.79|66.98|66.58|1779
1597723200000|2020-08-18 04:00:00|67.26|66.86|66.86|66.46|67.65|67.25|66.47|66.07|2075
1597726800000|2020-08-18 05:00:00|66.84|66.44|66.54|66.14|67.01|66.61|65.66|65.26|2252
1597730400000|2020-08-18 06:00:00|66.53|66.13|66.75|66.35|66.8|66.4|65.86|65.46|1480
1597734000000|2020-08-18 07:00:00|66.74|66.34|66.69|66.29|66.98|66.58|66.46|66.06|782
1597737600000|2020-08-18 08:00:00|66.68|66.28|67.11|66.71|67.61|67.21|66.61|66.21|1158
1597741200000|2020-08-18 09:00:00|67.1|66.7|67.13|66.73|67.54|67.14|66.65|66.25|1633
1597744800000|2020-08-18 10:00:00|67.12|66.72|67.31|66.91|67.41|67.01|66.52|66.12|1632
1597748400000|2020-08-18 11:00:00|67.32|66.92|64.89|64.49|67.32|66.92|64.78|64.38|2458
1597752000000|2020-08-18 12:00:00|64.88|64.48|66.36|65.96|66.37|65.97|64.78|64.38|2139
1597755600000|2020-08-18 13:00:00|66.34|65.94|65.59|65.19|66.7|66.3|63.9|63.5|3006
1597759200000|2020-08-18 14:00:00|65.58|65.18|65.07|64.67|66.11|65.71|63.74|63.34|5549
1597762800000|2020-08-18 15:00:00|65.08|64.68|65.43|65.03|67.06|66.66|64.91|64.51|2777
1597766400000|2020-08-18 16:00:00|65.42|65.02|67.15|66.75|67.82|67.42|64.81|64.41|2520
1597770000000|2020-08-18 17:00:00|67.16|66.76|66.72|66.32|67.7|67.3|66.51|66.11|1241
1597773600000|2020-08-18 18:00:00|66.71|66.31|66.46|66.06|67.23|66.83|66.37|65.97|982
1597777200000|2020-08-18 19:00:00|66.47|66.07|66.68|66.28|67.16|66.76|66.47|66.07|1319
1597780800000|2020-08-18 20:00:00|66.69|66.29|67.21|66.81|67.58|67.18|66.69|66.29|1608
1597784400000|2020-08-18 21:00:00|67.22|66.82|67.11|66.71|67.81|67.41|66.96|66.56|1547
1597788000000|2020-08-18 22:00:00|67.12|66.72|66.71|66.31|67.29|66.89|66.54|66.14|1473
1597791600000|2020-08-18 23:00:00|66.7|66.3|65.67|65.27|66.74|66.34|65.46|65.06|1905
1597795200000|2020-08-19 00:00:00|65.66|65.26|66.4|66|66.63|66.23|65.48|65.08|2034
1597798800000|2020-08-19 01:00:00|66.39|65.99|66.3|65.9|67.35|66.95|66.24|65.84|1519
1597802400000|2020-08-19 02:00:00|66.32|65.92|64.89|64.49|66.38|65.98|64.86|64.46|2269
1597806000000|2020-08-19 03:00:00|64.9|64.5|62.93|62.53|65.31|64.91|62.59|62.19|3217
1597809600000|2020-08-19 04:00:00|62.94|62.54|63.08|62.68|63.73|63.33|61.48|61.08|4163
1597813200000|2020-08-19 05:00:00|63.07|62.67|62.32|61.92|63.49|63.09|62.32|61.92|2774
1597816800000|2020-08-19 06:00:00|62.31|61.91|63.16|62.76|63.33|62.93|61.6|61.2|3605
1597820400000|2020-08-19 07:00:00|63.15|62.75|63.72|63.32|63.72|63.32|63|62.6|1812
1597824000000|2020-08-19 08:00:00|63.71|63.31|63.33|62.93|63.72|63.32|63.06|62.66|1720
1597827600000|2020-08-19 09:00:00|63.34|62.94|63.42|63.02|64.17|63.77|63.33|62.93|1693
1597831200000|2020-08-19 10:00:00|63.43|63.03|63.07|62.67|63.51|63.11|62.36|61.96|1949
1597834800000|2020-08-19 11:00:00|63.06|62.66|63.35|62.95|63.71|63.31|62.6|62.2|2051
1597838400000|2020-08-19 12:00:00|63.36|62.96|63.4|63|63.56|63.16|62.96|62.56|1529
1597842000000|2020-08-19 13:00:00|63.39|62.99|62.9|62.5|64.08|63.68|62.02|61.62|2487
1597845600000|2020-08-19 14:00:00|62.91|62.51|62.18|61.78|63.2|62.8|62.01|61.61|1767
1597849200000|2020-08-19 15:00:00|62.19|61.79|61.91|61.51|62.48|62.08|61.48|61.08|3006
1597852800000|2020-08-19 16:00:00|61.9|61.5|61.28|60.88|62.23|61.83|59.67|59.27|3649
1597856400000|2020-08-19 17:00:00|61.29|60.89|61.43|61.03|61.66|61.26|60.99|60.59|1744
1597860000000|2020-08-19 18:00:00|61.44|61.04|60.94|60.54|61.45|61.05|60.12|59.72|2440
1597863600000|2020-08-19 19:00:00|60.93|60.53|59.86|59.46|61.1|60.7|59.86|59.46|2156
1597867200000|2020-08-19 20:00:00|59.85|59.45|61.13|60.73|61.13|60.73|59.09|58.69|2595
1597870800000|2020-08-19 21:00:00|61.14|60.74|61.47|61.07|62.04|61.64|61.13|60.73|1509
1597874400000|2020-08-19 22:00:00|61.48|61.08|61.84|61.44|62.02|61.62|61.25|60.85|1529
1597878000000|2020-08-19 23:00:00|61.87|61.47|62.3|61.9|62.65|62.25|61.45|61.05|1628
1597881600000|2020-08-20 00:00:00|62.32|61.92|62.92|62.52|63.48|63.08|62.3|61.9|2463
1597885200000|2020-08-20 01:00:00|62.93|62.53|63.35|62.95|63.68|63.28|62.72|62.32|1910
1597888800000|2020-08-20 02:00:00|63.36|62.96|62.75|62.35|63.38|62.98|62.19|61.79|1773
1597892400000|2020-08-20 03:00:00|62.76|62.36|62.31|61.91|62.99|62.59|62.23|61.83|1404
1597896000000|2020-08-20 04:00:00|62.33|61.93|62.57|62.17|63.04|62.64|62|61.6|1558
1597899600000|2020-08-20 05:00:00|62.56|62.16|62.03|61.63|62.58|62.18|62.03|61.63|1389
1597903200000|2020-08-20 06:00:00|62.04|61.64|62.85|62.45|63.3|62.9|61.74|61.34|1056
1597906800000|2020-08-20 07:00:00|62.86|62.46|61.69|61.29|62.92|62.52|61.38|60.98|1326
1597910400000|2020-08-20 08:00:00|61.68|61.28|62.21|61.81|62.31|61.91|61.24|60.84|1624
1597914000000|2020-08-20 09:00:00|62.22|61.82|62.36|61.96|62.62|62.22|61.99|61.59|1203
1597917600000|2020-08-20 10:00:00|62.37|61.97|62.13|61.73|62.57|62.17|61.83|61.43|986
1597921200000|2020-08-20 11:00:00|62.14|61.74|62.7|62.3|62.75|62.35|61.61|61.21|1568
1597924800000|2020-08-20 12:00:00|62.71|62.31|62.76|62.36|63.18|62.78|62.61|62.21|1407
1597928400000|2020-08-20 13:00:00|62.75|62.35|63.12|62.72|63.14|62.74|62.43|62.03|973
1597932000000|2020-08-20 14:00:00|63.11|62.71|63.33|62.93|63.62|63.22|62.93|62.53|1115
1597935600000|2020-08-20 15:00:00|63.32|62.92|63.8|63.4|63.81|63.41|62.94|62.54|1466
1597939200000|2020-08-20 16:00:00|63.79|63.39|63.3|62.9|63.91|63.51|63.24|62.84|1410
1597942800000|2020-08-20 17:00:00|63.29|62.89|62.62|62.22|63.56|63.16|62.51|62.11|1297
1597946400000|2020-08-20 18:00:00|62.63|62.23|62.88|62.48|63.14|62.74|62.63|62.23|1087
1597950000000|2020-08-20 19:00:00|62.87|62.47|62.8|62.4|63.01|62.61|62.62|62.22|842
1597953600000|2020-08-20 20:00:00|62.81|62.41|62.87|62.47|63.33|62.93|62.77|62.37|793
1597957200000|2020-08-20 21:00:00|62.86|62.46|62.85|62.45|63.37|62.97|62.71|62.31|999
1597960800000|2020-08-20 22:00:00|62.83|62.43|62.63|62.23|62.92|62.52|62.52|62.12|1007
1597964400000|2020-08-20 23:00:00|62.62|62.22|63.03|62.63|63.32|62.92|62.53|62.13|716
1597968000000|2020-08-21 00:00:00|63.02|62.62|62.58|62.18|63.33|62.93|62.48|62.08|862
1597971600000|2020-08-21 01:00:00|62.57|62.17|62.39|61.99|62.71|62.31|62.21|61.81|685
1597975200000|2020-08-21 02:00:00|62.38|61.98|61.96|61.56|62.64|62.24|61.95|61.55|1017
1597978800000|2020-08-21 03:00:00|61.95|61.55|63.9|63.5|64.06|63.66|61.69|61.29|2185
1597982400000|2020-08-21 04:00:00|63.91|63.51|63.26|62.86|64.09|63.69|62.97|62.57|2114
1597986000000|2020-08-21 05:00:00|63.25|62.85|63.06|62.66|63.55|63.15|62.93|62.53|1230
1597989600000|2020-08-21 06:00:00|63.05|62.65|62.86|62.46|63.12|62.72|62.69|62.29|1101
1597993200000|2020-08-21 07:00:00|62.85|62.45|62.96|62.56|63.17|62.77|62.75|62.35|1136
1597996800000|2020-08-21 08:00:00|62.95|62.55|63.11|62.71|63.12|62.72|62.29|61.89|1277
1598000400000|2020-08-21 09:00:00|63.12|62.72|62.3|61.9|63.46|63.06|62.21|61.81|1153
1598004000000|2020-08-21 10:00:00|62.29|61.89|61.93|61.53|62.52|62.12|61.25|60.85|1658
1598007600000|2020-08-21 11:00:00|61.92|61.52|61.32|60.92|62.21|61.81|60.93|60.53|1826
1598011200000|2020-08-21 12:00:00|61.31|60.91|61.86|61.46|62.03|61.63|60.31|59.91|2981
1598014800000|2020-08-21 13:00:00|61.85|61.45|61.09|60.69|61.97|61.57|60.97|60.57|1637
1598018400000|2020-08-21 14:00:00|61.08|60.68|61.27|60.87|61.62|61.22|60.76|60.36|2095
1598022000000|2020-08-21 15:00:00|61.28|60.88|61.11|60.71|61.56|61.16|60.9|60.5|1345
1598025600000|2020-08-21 16:00:00|61.1|60.7|60.22|59.82|61.44|61.04|60.1|59.7|1778
1598029200000|2020-08-21 17:00:00|60.21|59.81|60.94|60.54|61.59|61.19|59.87|59.47|2910
1598032800000|2020-08-21 18:00:00|60.95|60.55|60.47|60.07|61.01|60.61|59.62|59.22|2432
1598036400000|2020-08-21 19:00:00|60.46|60.06|60.86|60.46|61.5|61.1|60.31|59.91|1496
1598040000000|2020-08-21 20:00:00|60.85|60.45|60.43|60.03|61.4|61|60.39|59.99|1228
1598079600000|2020-08-22 07:00:00|59.68|59.28|59.94|59.54|59.98|59.58|59.39|58.99|754
1598083200000|2020-08-22 08:00:00|59.96|59.56|59.9|59.5|60.25|59.85|59.81|59.41|1074
1598086800000|2020-08-22 09:00:00|59.91|59.51|59.9|59.5|60.02|59.62|59.58|59.18|884
1598090400000|2020-08-22 10:00:00|59.89|59.49|59.89|59.49|60.06|59.66|59.6|59.2|801
1598094000000|2020-08-22 11:00:00|59.9|59.5|59.49|59.09|59.93|59.53|59.27|58.87|887
1598097600000|2020-08-22 12:00:00|59.52|59.12|59.96|59.56|60.44|60.04|59.51|59.11|1002
1598101200000|2020-08-22 13:00:00|59.95|59.55|59.81|59.41|60.1|59.7|59.51|59.11|853
1598104800000|2020-08-22 14:00:00|59.8|59.4|59.85|59.45|60.07|59.67|59.52|59.12|783
1598108400000|2020-08-22 15:00:00|59.86|59.46|59.8|59.4|60.17|59.77|59.77|59.37|748
1598112000000|2020-08-22 16:00:00|59.79|59.39|59.63|59.23|59.85|59.45|59.38|58.98|915
1598115600000|2020-08-22 17:00:00|59.64|59.24|59.75|59.35|59.85|59.45|59.49|59.09|741
1598119200000|2020-08-22 18:00:00|59.76|59.36|59.72|59.32|59.95|59.55|59.68|59.28|467
1598122800000|2020-08-22 19:00:00|59.73|59.33|59.72|59.32|59.83|59.43|59.58|59.18|592
1598126400000|2020-08-22 20:00:00|59.73|59.33|59.61|59.21|59.76|59.36|59.42|59.02|668
1598130000000|2020-08-22 21:00:00|59.6|59.2|60.61|60.21|60.68|60.28|59.56|59.16|646
1598133600000|2020-08-22 22:00:00|60.62|60.22|60.52|60.12|60.7|60.3|60.3|59.9|1035
1598137200000|2020-08-22 23:00:00|60.5|60.1|60.49|60.09|60.75|60.35|60.39|59.99|1008
1598140800000|2020-08-23 00:00:00|60.48|60.08|59.91|59.51|60.85|60.45|59.81|59.41|1427
1598144400000|2020-08-23 01:00:00|59.92|59.52|59.73|59.33|59.97|59.57|59.36|58.96|1175
1598148000000|2020-08-23 02:00:00|59.72|59.32|59.43|59.03|59.82|59.42|59.38|58.98|761
1598151600000|2020-08-23 03:00:00|59.42|59.02|59.11|58.71|59.62|59.22|58.88|58.48|957
1598155200000|2020-08-23 04:00:00|59.1|58.7|59.08|58.68|59.28|58.88|58.91|58.51|660
1598158800000|2020-08-23 05:00:00|59.07|58.67|58.9|58.5|59.15|58.75|58.55|58.15|780
1598162400000|2020-08-23 06:00:00|58.88|58.48|59.36|58.96|59.45|59.05|58.77|58.37|920
1598166000000|2020-08-23 07:00:00|59.37|58.97|59.46|59.06|59.58|59.18|59.28|58.88|585
1598169600000|2020-08-23 08:00:00|59.47|59.07|59.06|58.66|59.53|59.13|58.93|58.53|711
1598173200000|2020-08-23 09:00:00|59.05|58.65|59.36|58.96|59.45|59.05|58.86|58.46|767
1598176800000|2020-08-23 10:00:00|59.35|58.95|58.48|58.08|59.38|58.98|58.44|58.04|1036
1598180400000|2020-08-23 11:00:00|58.5|58.1|58.38|57.98|58.83|58.43|58.28|57.88|1075
1598184000000|2020-08-23 12:00:00|58.39|57.99|58.91|58.51|58.94|58.54|58.39|57.99|717
1598187600000|2020-08-23 13:00:00|58.9|58.5|59.17|58.77|59.59|59.19|58.57|58.17|1342
1598191200000|2020-08-23 14:00:00|59.18|58.78|59.28|58.88|59.39|58.99|59.07|58.67|658
1598194800000|2020-08-23 15:00:00|59.29|58.89|59.94|59.54|59.94|59.54|59.17|58.77|769
1598198400000|2020-08-23 16:00:00|59.95|59.55|59.68|59.28|60.14|59.74|59.55|59.15|959
1598202000000|2020-08-23 17:00:00|59.69|59.29|60.63|60.23|61.21|60.81|59.67|59.27|1461
1598205600000|2020-08-23 18:00:00|60.62|60.22|61|60.6|61.16|60.76|60.4|60|1150
1598209200000|2020-08-23 19:00:00|61.01|60.61|61.45|61.05|61.7|61.3|60.87|60.47|1076
1598212800000|2020-08-23 20:00:00|61.46|61.06|61.2|60.8|61.83|61.43|61.1|60.7|1119
1598216400000|2020-08-23 21:00:00|61.21|60.81|61.17|60.77|61.26|60.86|60.89|60.49|454
1598220000000|2020-08-23 22:00:00|61.18|60.78|60.76|60.36|61.25|60.85|60.69|60.29|541
1598223600000|2020-08-23 23:00:00|60.75|60.35|60.79|60.39|61.05|60.65|60.7|60.3|658
1598227200000|2020-08-24 00:00:00|60.8|60.4|60.59|60.19|60.86|60.46|60.22|59.82|1111
1598230800000|2020-08-24 01:00:00|60.58|60.18|61.01|60.61|61.02|60.62|60.44|60.04|700
1598234400000|2020-08-24 02:00:00|61|60.6|61.69|61.29|61.73|61.33|60.99|60.59|1212
1598238000000|2020-08-24 03:00:00|61.68|61.28|61.72|61.32|62.04|61.64|61.51|61.11|1075
1598241600000|2020-08-24 04:00:00|61.71|61.31|61.5|61.1|61.76|61.36|61.3|60.9|755
1598245200000|2020-08-24 05:00:00|61.51|61.11|61.07|60.67|61.59|61.19|61.01|60.61|620
1598248800000|2020-08-24 06:00:00|61.06|60.66|61.84|61.44|61.89|61.49|60.93|60.53|855
1598252400000|2020-08-24 07:00:00|61.85|61.45|62.22|61.82|62.58|62.18|61.67|61.27|1108
1598256000000|2020-08-24 08:00:00|62.23|61.83|62.32|61.92|62.46|62.06|62.14|61.74|1115
1598259600000|2020-08-24 09:00:00|62.33|61.93|62.64|62.24|62.66|62.26|62.08|61.68|671
1598263200000|2020-08-24 10:00:00|62.65|62.25|62.56|62.16|62.85|62.45|62.42|62.02|770
1598266800000|2020-08-24 11:00:00|62.55|62.15|62.58|62.18|63.06|62.66|62.51|62.11|1124
1598270400000|2020-08-24 12:00:00|62.57|62.17|62.22|61.82|62.75|62.35|62.2|61.8|870
1598274000000|2020-08-24 13:00:00|62.21|61.81|62.08|61.68|62.47|62.07|62.02|61.62|769
1598277600000|2020-08-24 14:00:00|62.06|61.66|61.94|61.54|62.77|62.37|61.84|61.44|1098
1598281200000|2020-08-24 15:00:00|61.93|61.53|62.58|62.18|62.58|62.18|61.92|61.52|839
1598284800000|2020-08-24 16:00:00|62.59|62.19|63.09|62.69|63.19|62.79|62.25|61.85|1529
1598288400000|2020-08-24 17:00:00|63.1|62.7|62.66|62.26|63.14|62.74|62.49|62.09|1138
1598292000000|2020-08-24 18:00:00|62.67|62.27|62.28|61.88|62.85|62.45|62.14|61.74|1120
1598295600000|2020-08-24 19:00:00|62.29|61.89|62.47|62.07|62.54|62.14|61.81|61.41|961
1598299200000|2020-08-24 20:00:00|62.46|62.06|62.11|61.71|62.52|62.12|62.02|61.62|981
1598302800000|2020-08-24 21:00:00|62.1|61.7|62.24|61.84|62.37|61.97|62.01|61.61|518
1598306400000|2020-08-24 22:00:00|62.23|61.83|62.42|62.02|62.45|62.05|62.18|61.78|714
1598310000000|2020-08-24 23:00:00|62.41|62.01|62.28|61.88|62.8|62.4|62.28|61.88|815
1598313600000|2020-08-25 00:00:00|62.27|61.87|61.99|61.59|62.52|62.12|61.81|61.41|1238
1598317200000|2020-08-25 01:00:00|61.97|61.57|62.18|61.78|62.21|61.81|61.88|61.48|701
1598320800000|2020-08-25 02:00:00|62.17|61.77|61.27|60.87|62.18|61.78|61.09|60.69|1265
1598324400000|2020-08-25 03:00:00|61.26|60.86|61.2|60.8|61.53|61.13|60.96|60.56|919
1598328000000|2020-08-25 04:00:00|61.19|60.79|61.52|61.12|61.64|61.24|60.93|60.53|930
1598331600000|2020-08-25 05:00:00|61.51|61.11|61.28|60.88|61.73|61.33|61.25|60.85|760
1598335200000|2020-08-25 06:00:00|61.27|60.87|60.76|60.36|61.44|61.04|60.48|60.08|1171
1598338800000|2020-08-25 07:00:00|60.77|60.37|60.89|60.49|61.11|60.71|60.16|59.76|1263
1598342400000|2020-08-25 08:00:00|60.88|60.48|60.74|60.34|60.89|60.49|60.08|59.68|1493
1598346000000|2020-08-25 09:00:00|60.75|60.35|60.99|60.59|61.01|60.61|60.59|60.19|804
1598349600000|2020-08-25 10:00:00|60.98|60.58|61.37|60.97|61.44|61.04|60.73|60.33|947
1598353200000|2020-08-25 11:00:00|61.38|60.98|61.16|60.76|61.53|61.13|61.06|60.66|716
1598356800000|2020-08-25 12:00:00|61.15|60.75|60.15|59.75|61.15|60.75|59.85|59.45|2454
1598360400000|2020-08-25 13:00:00|60.14|59.74|59.84|59.44|60.5|60.1|59.64|59.24|1802
1598364000000|2020-08-25 14:00:00|59.83|59.43|59.22|58.82|59.83|59.43|58.77|58.37|2753
1598367600000|2020-08-25 15:00:00|59.21|58.81|59.3|58.9|59.38|58.98|58.77|58.37|1563
1598371200000|2020-08-25 16:00:00|59.29|58.89|57.72|57.32|59.51|59.11|57.25|56.85|2070
1598374800000|2020-08-25 17:00:00|57.73|57.33|57.6|57.2|58.03|57.63|56.97|56.57|3091
1598378400000|2020-08-25 18:00:00|57.58|57.18|58.21|57.81|58.38|57.98|56.85|56.45|2378
1598382000000|2020-08-25 19:00:00|58.2|57.8|58.26|57.86|58.54|58.14|57.92|57.52|1229
1598385600000|2020-08-25 20:00:00|58.27|57.87|57.88|57.48|58.49|58.09|57.8|57.4|1345
1598389200000|2020-08-25 21:00:00|57.89|57.49|58.09|57.69|58.62|58.22|57.89|57.49|854
1598392800000|2020-08-25 22:00:00|58.08|57.68|58.69|58.29|58.87|58.47|58.07|57.67|1257
1598396400000|2020-08-25 23:00:00|58.71|58.31|58.57|58.17|59|58.6|58.51|58.11|1069
1598400000000|2020-08-26 00:00:00|58.56|58.16|57.97|57.57|58.58|58.18|57.84|57.44|1078
1598403600000|2020-08-26 01:00:00|57.98|57.58|58.34|57.94|58.57|58.17|57.98|57.58|1058
1598407200000|2020-08-26 02:00:00|58.33|57.93|58.74|58.34|58.82|58.42|58.33|57.93|1123
1598410800000|2020-08-26 03:00:00|58.75|58.35|58.23|57.83|58.84|58.44|58.03|57.63|954
1598414400000|2020-08-26 04:00:00|58.24|57.84|57.95|57.55|58.55|58.15|57.93|57.53|1158
1598418000000|2020-08-26 05:00:00|57.96|57.56|57.91|57.51|58.28|57.88|57.87|57.47|1007
1598421600000|2020-08-26 06:00:00|57.92|57.52|57.51|57.11|57.97|57.57|57.38|56.98|1254
1598425200000|2020-08-26 07:00:00|57.5|57.1|57.69|57.29|57.84|57.44|57.25|56.85|954
1598428800000|2020-08-26 08:00:00|57.7|57.3|57.77|57.37|58.16|57.76|57.46|57.06|883
1598432400000|2020-08-26 09:00:00|57.78|57.38|58.05|57.65|58.14|57.74|57.72|57.32|737
1598436000000|2020-08-26 10:00:00|58.06|57.66|58.09|57.69|58.48|58.08|58.05|57.65|507
1598439600000|2020-08-26 11:00:00|58.1|57.7|58.14|57.74|58.49|58.09|58.1|57.7|486
1598443200000|2020-08-26 12:00:00|58.15|57.75|57.53|57.13|58.36|57.96|57.27|56.87|1295
1598446800000|2020-08-26 13:00:00|57.52|57.12|58.34|57.94|58.41|58.01|57.31|56.91|1343
1598450400000|2020-08-26 14:00:00|58.35|57.95|58.66|58.26|58.89|58.49|58.28|57.88|1666
1598454000000|2020-08-26 15:00:00|58.67|58.27|59.14|58.74|59.17|58.77|58.57|58.17|769
1598457600000|2020-08-26 16:00:00|59.13|58.73|58.64|58.24|59.35|58.95|58.63|58.23|1251
1598461200000|2020-08-26 17:00:00|58.62|58.22|58.67|58.27|58.85|58.45|58.59|58.19|705
1598464800000|2020-08-26 18:00:00|58.68|58.28|58.66|58.26|58.93|58.53|58.58|58.18|617
1598468400000|2020-08-26 19:00:00|58.67|58.27|58.68|58.28|58.81|58.41|58.58|58.18|596
1598472000000|2020-08-26 20:00:00|58.67|58.27|58.83|58.43|58.84|58.44|58.59|58.19|463
1598475600000|2020-08-26 21:00:00|58.84|58.44|58.63|58.23|59.03|58.63|58.62|58.22|476
1598479200000|2020-08-26 22:00:00|58.62|58.22|58.44|58.04|58.68|58.28|58.33|57.93|813
1598482800000|2020-08-26 23:00:00|58.45|58.05|58.35|57.95|58.63|58.23|58.3|57.9|986
1598486400000|2020-08-27 00:00:00|58.36|57.96|58.74|58.34|58.88|58.48|58.3|57.9|936
1598490000000|2020-08-27 01:00:00|58.75|58.35|58.31|57.91|58.77|58.37|58.22|57.82|900
1598493600000|2020-08-27 02:00:00|58.3|57.9|57.85|57.45|58.31|57.91|57.78|57.38|1059
1598497200000|2020-08-27 03:00:00|57.84|57.44|58.07|57.67|58.24|57.84|57.82|57.42|985
1598500800000|2020-08-27 04:00:00|58.06|57.66|57.83|57.43|58.29|57.89|57.83|57.43|854
1598504400000|2020-08-27 05:00:00|57.84|57.44|57.57|57.17|58.01|57.61|57.36|56.96|974
1598508000000|2020-08-27 06:00:00|57.58|57.18|58|57.6|58.12|57.72|57.5|57.1|878
1598511600000|2020-08-27 07:00:00|57.99|57.59|58.49|58.09|58.61|58.21|57.85|57.45|853
1598515200000|2020-08-27 08:00:00|58.5|58.1|58.18|57.78|58.5|58.1|58.09|57.69|524
1598518800000|2020-08-27 09:00:00|58.19|57.79|58.61|58.21|58.71|58.31|58.16|57.76|766
1598522400000|2020-08-27 10:00:00|58.6|58.2|58.07|57.67|58.74|58.34|57.92|57.52|793
1598526000000|2020-08-27 11:00:00|58.06|57.66|57.48|57.08|58.09|57.69|57.46|57.06|902
1598529600000|2020-08-27 12:00:00|57.47|57.07|57.95|57.55|58.04|57.64|57.39|56.99|1088
1598533200000|2020-08-27 13:00:00|57.96|57.56|57.92|57.52|59.47|59.07|57.78|57.38|2544
1598536800000|2020-08-27 14:00:00|57.91|57.51|56.66|56.26|57.98|57.58|56.39|55.99|2715
1598540400000|2020-08-27 15:00:00|56.65|56.25|56.64|56.24|56.94|56.54|56.58|56.18|993
1598544000000|2020-08-27 16:00:00|56.63|56.23|55.5|55.1|57.06|56.66|55.35|54.95|2002
1598547600000|2020-08-27 17:00:00|55.49|55.09|55.25|54.85|55.52|55.12|54.25|53.85|3687
1598551200000|2020-08-27 18:00:00|55.26|54.86|55.65|55.25|55.87|55.47|54.9|54.5|1345
1598554800000|2020-08-27 19:00:00|55.64|55.24|55.52|55.12|55.69|55.29|55.38|54.98|800
1598558400000|2020-08-27 20:00:00|55.51|55.11|55.58|55.18|55.87|55.47|55.27|54.87|938
1598562000000|2020-08-27 21:00:00|55.57|55.17|55.98|55.58|56.01|55.61|55.47|55.07|401
1598565600000|2020-08-27 22:00:00|55.99|55.59|55.7|55.3|56.1|55.7|55.61|55.21|788
1598569200000|2020-08-27 23:00:00|55.72|55.32|56.32|55.92|56.32|55.92|55.72|55.32|729
1598572800000|2020-08-28 00:00:00|56.33|55.93|56.19|55.79|56.4|56|55.57|55.17|904
1598576400000|2020-08-28 01:00:00|56.2|55.8|56.63|56.23|56.76|56.36|55.98|55.58|1070
1598580000000|2020-08-28 02:00:00|56.64|56.24|56.68|56.28|56.77|56.37|56.44|56.04|957
1598583600000|2020-08-28 03:00:00|56.7|56.3|56.79|56.39|56.97|56.57|56.53|56.13|819
1598587200000|2020-08-28 04:00:00|56.8|56.4|56.86|56.46|56.91|56.51|56.55|56.15|743
1598590800000|2020-08-28 05:00:00|56.87|56.47|56.81|56.41|56.97|56.57|56.58|56.18|788
1598594400000|2020-08-28 06:00:00|56.82|56.42|57.12|56.72|57.17|56.77|56.69|56.29|1003
1598598000000|2020-08-28 07:00:00|57.13|56.73|56.84|56.44|57.16|56.76|56.78|56.38|480
1598601600000|2020-08-28 08:00:00|56.83|56.43|56.96|56.56|57.17|56.77|56.69|56.29|627
1598605200000|2020-08-28 09:00:00|56.97|56.57|57.53|57.13|57.63|57.23|56.96|56.56|1074
1598608800000|2020-08-28 10:00:00|57.54|57.14|57.65|57.25|57.92|57.52|57.4|57|975
1598612400000|2020-08-28 11:00:00|57.66|57.26|57.91|57.51|57.95|57.55|57.53|57.13|626
1598616000000|2020-08-28 12:00:00|57.93|57.53|57.56|57.16|58.02|57.62|57.47|57.07|921
1598619600000|2020-08-28 13:00:00|57.54|57.14|57.76|57.36|57.81|57.41|57.49|57.09|973
1598623200000|2020-08-28 14:00:00|57.77|57.37|57.79|57.39|58.29|57.89|57.61|57.21|1237
1598626800000|2020-08-28 15:00:00|57.8|57.4|58.36|57.96|58.43|58.03|57.8|57.4|1168
1598630400000|2020-08-28 16:00:00|58.37|57.97|58.09|57.69|58.45|58.05|58.07|57.67|1161
1598634000000|2020-08-28 17:00:00|58.1|57.7|57.29|56.89|58.16|57.76|56.97|56.57|1418
1598637600000|2020-08-28 18:00:00|57.28|56.88|57.2|56.8|57.49|57.09|57.14|56.74|671
1598641200000|2020-08-28 19:00:00|57.19|56.79|57.21|56.81|57.49|57.09|57.17|56.77|558
1598644800000|2020-08-28 20:00:00|57.23|56.83|57.16|56.76|57.39|56.99|57.01|56.61|525
1598684400000|2020-08-29 07:00:00|58.07|57.67|58.32|57.92|58.42|58.02|57.89|57.49|381
1598688000000|2020-08-29 08:00:00|58.33|57.93|57.92|57.52|58.38|57.98|57.83|57.43|463
1598691600000|2020-08-29 09:00:00|57.93|57.53|58.05|57.65|58.2|57.8|57.72|57.32|604
1598695200000|2020-08-29 10:00:00|58.06|57.66|57.46|57.06|58.15|57.75|57.45|57.05|682
1598698800000|2020-08-29 11:00:00|57.44|57.04|57.48|57.08|57.61|57.21|57.31|56.91|599
1598702400000|2020-08-29 12:00:00|57.45|57.05|57.74|57.34|57.91|57.51|57.42|57.02|536
1598706000000|2020-08-29 13:00:00|57.73|57.33|57.33|56.93|57.78|57.38|57.3|56.9|511
1598709600000|2020-08-29 14:00:00|57.32|56.92|57.79|57.39|57.83|57.43|57.32|56.92|539
1598713200000|2020-08-29 15:00:00|57.78|57.38|57.98|57.58|58.11|57.71|57.73|57.33|666
1598716800000|2020-08-29 16:00:00|57.97|57.57|58.11|57.71|58.28|57.88|57.85|57.45|672
1598720400000|2020-08-29 17:00:00|58.12|57.72|57.9|57.5|58.23|57.83|57.84|57.44|547
1598724000000|2020-08-29 18:00:00|57.89|57.49|57.94|57.54|58.13|57.73|57.83|57.43|419
1598727600000|2020-08-29 19:00:00|57.95|57.55|57.83|57.43|58.15|57.75|57.78|57.38|634
1598731200000|2020-08-29 20:00:00|57.84|57.44|57.85|57.45|58.02|57.62|57.78|57.38|388
1598734800000|2020-08-29 21:00:00|57.84|57.44|57.55|57.15|57.85|57.45|57.52|57.12|254
1598738400000|2020-08-29 22:00:00|57.56|57.16|57.36|56.96|57.61|57.21|57.34|56.94|460
1598742000000|2020-08-29 23:00:00|57.35|56.95|57.19|56.79|57.54|57.14|57.18|56.78|558
1598745600000|2020-08-30 00:00:00|57.17|56.77|57.59|57.19|57.63|57.23|57.17|56.77|599
1598749200000|2020-08-30 01:00:00|57.58|57.18|58.62|58.22|58.84|58.44|57.49|57.09|1322
1598752800000|2020-08-30 02:00:00|58.61|58.21|58.64|58.24|58.77|58.37|58.44|58.04|642
1598756400000|2020-08-30 03:00:00|58.65|58.25|58.97|58.57|58.97|58.57|58.59|58.19|557
1598760000000|2020-08-30 04:00:00|58.98|58.58|58.46|58.06|59.04|58.64|58.45|58.05|545
1598763600000|2020-08-30 05:00:00|58.47|58.07|58.4|58|58.53|58.13|58.26|57.86|453
1598767200000|2020-08-30 06:00:00|58.41|58.01|58.38|57.98|58.54|58.14|58.22|57.82|382
1598770800000|2020-08-30 07:00:00|58.39|57.99|58.52|58.12|58.56|58.16|58.33|57.93|349
1598774400000|2020-08-30 08:00:00|58.53|58.13|58.11|57.71|58.77|58.37|58.09|57.69|581
1598778000000|2020-08-30 09:00:00|58.1|57.7|58.32|57.92|58.41|58.01|57.97|57.57|490
1598781600000|2020-08-30 10:00:00|58.31|57.91|58.07|57.67|58.36|57.96|58.03|57.63|325
1598785200000|2020-08-30 11:00:00|58.06|57.66|58.69|58.29|58.71|58.31|58|57.6|472
1598788800000|2020-08-30 12:00:00|58.7|58.3|61.4|61|61.49|61.09|58.7|58.3|2501
1598792400000|2020-08-30 13:00:00|61.41|61.01|61.37|60.97|61.9|61.5|61.07|60.67|1220
1598796000000|2020-08-30 14:00:00|61.38|60.98|61.6|61.2|61.9|61.5|61.21|60.81|760
1598799600000|2020-08-30 15:00:00|61.61|61.21|61.46|61.06|61.86|61.46|60.99|60.59|977
1598803200000|2020-08-30 16:00:00|61.47|61.07|61.74|61.34|61.81|61.41|61.22|60.82|1118
1598806800000|2020-08-30 17:00:00|61.75|61.35|62.04|61.64|62.29|61.89|61.72|61.32|879
1598810400000|2020-08-30 18:00:00|62.05|61.65|62.12|61.72|62.18|61.78|61.81|61.41|471
1598814000000|2020-08-30 19:00:00|62.13|61.73|62.38|61.98|62.63|62.23|62.08|61.68|858
1598817600000|2020-08-30 20:00:00|62.39|61.99|62.29|61.89|62.68|62.28|62.01|61.61|718
1598821200000|2020-08-30 21:00:00|62.3|61.9|61.74|61.34|62.39|61.99|61.6|61.2|391
1598824800000|2020-08-30 22:00:00|61.72|61.32|62.28|61.88|62.34|61.94|61.58|61.18|531
1598828400000|2020-08-30 23:00:00|62.25|61.85|63.09|62.69|63.1|62.7|62.16|61.76|808
1598832000000|2020-08-31 00:00:00|63.1|62.7|63.03|62.63|63.85|63.45|62.94|62.54|856
1598835600000|2020-08-31 01:00:00|63.02|62.62|63.21|62.81|63.44|63.04|62.87|62.47|662
1598839200000|2020-08-31 02:00:00|63.2|62.8|62.64|62.24|63.23|62.83|62.62|62.22|531
1598842800000|2020-08-31 03:00:00|62.63|62.23|62.55|62.15|62.78|62.38|62.47|62.07|374
1598846400000|2020-08-31 04:00:00|62.54|62.14|62.19|61.79|62.69|62.29|62.19|61.79|461
1598850000000|2020-08-31 05:00:00|62.18|61.78|62.19|61.79|62.48|62.08|62.11|61.71|334
1598853600000|2020-08-31 06:00:00|62.18|61.78|62.23|61.83|62.28|61.88|61.92|61.52|404
1598857200000|2020-08-31 07:00:00|62.22|61.82|61.45|61.05|62.3|61.9|61.02|60.62|817
1598860800000|2020-08-31 08:00:00|61.44|61.04|61.47|61.07|61.66|61.26|61.16|60.76|667
1598864400000|2020-08-31 09:00:00|61.46|61.06|62.02|61.62|62.29|61.89|61.41|61.01|567
1598868000000|2020-08-31 10:00:00|62.03|61.63|62.14|61.74|62.29|61.89|61.93|61.53|367
1598871600000|2020-08-31 11:00:00|62.12|61.72|62.97|62.57|63.12|62.72|61.88|61.48|712
1598875200000|2020-08-31 12:00:00|62.98|62.58|62.77|62.37|63.14|62.74|62.42|62.02|729
1598878800000|2020-08-31 13:00:00|62.76|62.36|61.97|61.57|63.09|62.69|61.85|61.45|709
1598882400000|2020-08-31 14:00:00|61.98|61.58|61.55|61.15|62.13|61.73|61.1|60.7|870
1598886000000|2020-08-31 15:00:00|61.54|61.14|61.78|61.38|61.78|61.38|61.28|60.88|405
1598889600000|2020-08-31 16:00:00|61.79|61.39|61.73|61.33|62.05|61.65|61.65|61.25|430
1598893200000|2020-08-31 17:00:00|61.72|61.32|61.58|61.18|61.81|61.41|61.47|61.07|498
1598896800000|2020-08-31 18:00:00|61.59|61.19|61.5|61.1|61.87|61.47|61.34|60.94|459
1598900400000|2020-08-31 19:00:00|61.43|61.03|61.58|61.18|61.71|61.31|61.33|60.93|337
1598904000000|2020-08-31 20:00:00|61.57|61.17|61.12|60.72|61.65|61.25|60.83|60.43|465
1598907600000|2020-08-31 21:00:00|61.11|60.71|60.85|60.45|61.38|60.98|60.85|60.45|227
1598911200000|2020-08-31 22:00:00|60.84|60.44|61.26|60.86|61.36|60.96|60.84|60.44|238
1598914800000|2020-08-31 23:00:00|61.25|60.85|61.16|60.76|61.4|61|61.16|60.76|579
1598918400000|2020-09-01 00:00:00|61.15|60.75|60.75|60.35|61.35|60.95|59.98|59.58|1573
1598922000000|2020-09-01 01:00:00|60.74|60.34|61.04|60.64|61.12|60.72|60.55|60.15|882
1598925600000|2020-09-01 02:00:00|61.05|60.65|61.5|61.1|61.71|61.31|61.05|60.65|1153
1598929200000|2020-09-01 03:00:00|61.51|61.11|61.95|61.55|61.99|61.59|61.28|60.88|1008
1598932800000|2020-09-01 04:00:00|61.96|61.56|62.02|61.62|62.02|61.62|61.62|61.22|990
1598936400000|2020-09-01 05:00:00|62.03|61.63|62.85|62.45|62.85|62.45|62.03|61.63|1596
1598940000000|2020-09-01 06:00:00|62.86|62.46|63.42|63.02|63.68|63.28|62.56|62.16|1942
1598943600000|2020-09-01 07:00:00|63.43|63.03|63.24|62.84|63.58|63.18|62.97|62.57|1285
1598947200000|2020-09-01 08:00:00|63.25|62.85|62.98|62.58|63.36|62.96|62.65|62.25|1024
1598950800000|2020-09-01 09:00:00|62.97|62.57|63.38|62.98|63.47|63.07|62.54|62.14|1330
1598954400000|2020-09-01 10:00:00|63.39|62.99|63.6|63.2|63.61|63.21|63.13|62.73|1440
1598958000000|2020-09-01 11:00:00|63.61|63.21|62.57|62.17|63.61|63.21|62.23|61.83|1472
1598961600000|2020-09-01 12:00:00|62.56|62.16|62.85|62.45|62.97|62.57|62.02|61.62|1225
1598965200000|2020-09-01 13:00:00|62.86|62.46|62.32|61.92|63.03|62.63|62.1|61.7|1154
1598968800000|2020-09-01 14:00:00|62.33|61.93|62.79|62.39|62.8|62.4|61.75|61.35|1631
1598972400000|2020-09-01 15:00:00|62.8|62.4|63.82|63.42|63.99|63.59|62.75|62.35|2358
1598976000000|2020-09-01 16:00:00|63.83|63.43|64.06|63.66|64.57|64.17|63.43|63.03|2150
1598979600000|2020-09-01 17:00:00|64.05|63.65|63.69|63.29|64.34|63.94|63.65|63.25|1259
1598983200000|2020-09-01 18:00:00|63.7|63.3|63.89|63.49|64.1|63.7|63.69|63.29|787
1598986800000|2020-09-01 19:00:00|63.91|63.51|63.58|63.18|63.98|63.58|63.49|63.09|986
1598990400000|2020-09-01 20:00:00|63.57|63.17|63.91|63.51|63.97|63.57|63.42|63.02|771
1598994000000|2020-09-01 21:00:00|63.9|63.5|63.91|63.51|64.06|63.66|63.73|63.33|622
1598997600000|2020-09-01 22:00:00|63.9|63.5|63.19|62.79|64.56|64.16|63.09|62.69|1796
1599001200000|2020-09-01 23:00:00|63.2|62.8|62.93|62.53|63.66|63.26|62.67|62.27|1742
1599004800000|2020-09-02 00:00:00|62.92|62.52|62.91|62.51|63.34|62.94|62.69|62.29|1824
1599008400000|2020-09-02 01:00:00|62.92|62.52|62.92|62.52|63.19|62.79|62.47|62.07|1267
1599012000000|2020-09-02 02:00:00|62.91|62.51|62.5|62.1|63|62.6|62.45|62.05|898
1599015600000|2020-09-02 03:00:00|62.49|62.09|62.57|62.17|62.75|62.35|62.37|61.97|994
1599019200000|2020-09-02 04:00:00|62.58|62.18|63.12|62.72|63.22|62.82|62.54|62.14|795
1599022800000|2020-09-02 05:00:00|63.13|62.73|62.86|62.46|63.39|62.99|62.76|62.36|737
1599026400000|2020-09-02 06:00:00|62.85|62.45|62.66|62.26|62.85|62.45|62.21|61.81|1317
1599030000000|2020-09-02 07:00:00|62.67|62.27|62.01|61.61|62.85|62.45|61.97|61.57|1025
1599033600000|2020-09-02 08:00:00|62.02|61.62|62.43|62.03|62.43|62.03|61.72|61.32|1227
1599037200000|2020-09-02 09:00:00|62.42|62.02|62.33|61.93|62.62|62.22|62.27|61.87|734
1599040800000|2020-09-02 10:00:00|62.34|61.94|60.82|60.42|62.4|62|60.52|60.12|2315
1599044400000|2020-09-02 11:00:00|60.81|60.41|58.88|58.48|60.82|60.42|56.9|56.5|4783
1599048000000|2020-09-02 12:00:00|58.86|58.46|58.87|58.47|59.12|58.72|58.33|57.93|1828
1599051600000|2020-09-02 13:00:00|58.88|58.48|58.33|57.93|59.13|58.73|58.06|57.66|1475
1599055200000|2020-09-02 14:00:00|58.32|57.92|57.67|57.27|58.65|58.25|57.32|56.92|2041
1599058800000|2020-09-02 15:00:00|57.68|57.28|57.96|57.56|58.41|58.01|57.65|57.25|1621
1599062400000|2020-09-02 16:00:00|57.95|57.55|58.1|57.7|58.14|57.74|57.07|56.67|2353
1599066000000|2020-09-02 17:00:00|58.11|57.71|58.15|57.75|58.28|57.88|57.91|57.51|731
1599069600000|2020-09-02 18:00:00|58.14|57.74|58.32|57.92|58.4|58|57.94|57.54|746
1599073200000|2020-09-02 19:00:00|58.33|57.93|58.21|57.81|58.47|58.07|57.9|57.5|827
1599076800000|2020-09-02 20:00:00|58.22|57.82|58.24|57.84|58.31|57.91|57.77|57.37|903
1599080400000|2020-09-02 21:00:00|58.25|57.85|58.46|58.06|58.5|58.1|58.23|57.83|512
1599084000000|2020-09-02 22:00:00|58.45|58.05|58.57|58.17|58.74|58.34|58.37|57.97|675
1599087600000|2020-09-02 23:00:00|58.58|58.18|58.34|57.94|58.6|58.2|58.29|57.89|632
1599091200000|2020-09-03 00:00:00|58.33|57.93|58.42|58.02|58.69|58.29|57.99|57.59|925
1599094800000|2020-09-03 01:00:00|58.43|58.03|58.73|58.33|58.75|58.35|58.12|57.72|701
1599098400000|2020-09-03 02:00:00|58.74|58.34|58.44|58.04|58.88|58.48|58.23|57.83|776
1599102000000|2020-09-03 03:00:00|58.45|58.05|57.75|57.35|58.58|58.18|57.55|57.15|1101
1599105600000|2020-09-03 04:00:00|57.74|57.34|57.28|56.88|58.01|57.61|57.22|56.82|875
1599109200000|2020-09-03 05:00:00|57.25|56.85|57.11|56.71|57.67|57.27|57.01|56.61|1125
1599112800000|2020-09-03 06:00:00|57.13|56.73|57.12|56.72|57.51|57.11|56.79|56.39|1307
1599116400000|2020-09-03 07:00:00|57.11|56.71|57.89|57.49|58.04|57.64|56.5|56.1|1560
1599120000000|2020-09-03 08:00:00|57.9|57.5|57.89|57.49|58.21|57.81|57.65|57.25|1259
1599123600000|2020-09-03 09:00:00|57.88|57.48|57.29|56.89|57.97|57.57|57.26|56.86|825
1599127200000|2020-09-03 10:00:00|57.28|56.88|56.44|56.04|57.33|56.93|56.08|55.68|1699
1599130800000|2020-09-03 11:00:00|56.43|56.03|56.37|55.97|56.93|56.53|55.92|55.52|2070
1599134400000|2020-09-03 12:00:00|56.36|55.96|54.08|53.68|56.49|56.09|53.02|52.62|5443
1599138000000|2020-09-03 13:00:00|54.07|53.67|54.71|54.31|54.71|54.31|53.77|53.37|1798
1599141600000|2020-09-03 14:00:00|54.72|54.32|54.31|53.91|54.72|54.32|54.11|53.71|1350
1599145200000|2020-09-03 15:00:00|54.3|53.9|53.6|53.2|54.3|53.9|52.28|51.88|3804
1599148800000|2020-09-03 16:00:00|53.61|53.21|52.73|52.33|53.96|53.56|52.69|52.29|2421
1599152400000|2020-09-03 17:00:00|52.72|52.32|53.53|53.13|53.93|53.53|52.71|52.31|2046
1599156000000|2020-09-03 18:00:00|53.52|53.12|53.07|52.67|53.71|53.31|52.92|52.52|1537
1599159600000|2020-09-03 19:00:00|53.08|52.68|53.6|53.2|53.62|53.22|52.86|52.46|1135
1599163200000|2020-09-03 20:00:00|53.61|53.21|53.71|53.31|53.97|53.57|53.53|53.13|955
1599166800000|2020-09-03 21:00:00|53.73|53.33|53.4|53|53.89|53.49|53.15|52.75|746
1599170400000|2020-09-03 22:00:00|53.39|52.99|52.81|52.41|53.59|53.19|52.75|52.35|916
1599174000000|2020-09-03 23:00:00|52.79|52.39|47.78|47.38|52.83|52.43|45.86|45.46|4529
1599177600000|2020-09-04 00:00:00|47.77|47.37|48.65|48.25|48.98|48.58|47.02|46.62|2640
1599181200000|2020-09-04 01:00:00|48.66|48.26|48.94|48.54|49.02|48.62|48.41|48.01|1017
1599184800000|2020-09-04 02:00:00|48.93|48.53|48.65|48.25|48.96|48.56|48.22|47.82|852
1599188400000|2020-09-04 03:00:00|48.66|48.26|48.47|48.07|48.74|48.34|48.23|47.83|999
1599192000000|2020-09-04 04:00:00|48.46|48.06|48.77|48.37|48.91|48.51|48.26|47.86|1262
1599195600000|2020-09-04 05:00:00|48.76|48.36|49.02|48.62|49.06|48.66|48.46|48.06|1054
1599199200000|2020-09-04 06:00:00|49.01|48.61|48.47|48.07|49.02|48.62|48.46|48.06|915
1599202800000|2020-09-04 07:00:00|48.48|48.08|49.09|48.69|49.18|48.78|47.78|47.38|1741
1599206400000|2020-09-04 08:00:00|49.1|48.7|49.95|49.55|50.14|49.74|49.06|48.66|2264
1599210000000|2020-09-04 09:00:00|49.94|49.54|51.72|51.32|51.81|51.41|49.65|49.25|1923
1599213600000|2020-09-04 10:00:00|51.73|51.33|51.71|51.31|52.65|52.25|51.33|50.93|2484
1599217200000|2020-09-04 11:00:00|51.72|51.32|51.41|51.01|51.8|51.4|50.4|50|2173
1599220800000|2020-09-04 12:00:00|51.42|51.02|51.23|50.83|51.52|51.12|50.64|50.24|1388
1599224400000|2020-09-04 13:00:00|51.22|50.82|50.67|50.27|51.84|51.44|50.61|50.21|1655
1599228000000|2020-09-04 14:00:00|50.65|50.25|49.58|49.18|51.01|50.61|46.89|46.49|5393
1599231600000|2020-09-04 15:00:00|49.59|49.19|49.49|49.09|49.67|49.27|48.11|47.71|4341
1599235200000|2020-09-04 16:00:00|49.51|49.11|50.25|49.85|50.75|50.35|48.88|48.48|3224
1599238800000|2020-09-04 17:00:00|50.23|49.83|49.94|49.54|50.27|49.87|49.57|49.17|1756
1599242400000|2020-09-04 18:00:00|49.93|49.53|50.77|50.37|50.77|50.37|49.53|49.13|1897
1599246000000|2020-09-04 19:00:00|50.78|50.38|50.85|50.45|51.03|50.63|50.42|50.02|1645
1599249600000|2020-09-04 20:00:00|50.84|50.44|51.39|50.99|51.49|51.09|50.81|50.41|1351
1599289200000|2020-09-05 07:00:00|49.99|49.59|49.86|49.46|50.2|49.8|49.52|49.12|1001
1599292800000|2020-09-05 08:00:00|49.85|49.45|49.29|48.89|49.85|49.45|49.28|48.88|987
1599296400000|2020-09-05 09:00:00|49.28|48.88|48.82|48.42|49.56|49.16|48.62|48.22|2233
1599300000000|2020-09-05 10:00:00|48.81|48.41|48.78|48.38|49.36|48.96|48.45|48.05|2000
1599303600000|2020-09-05 11:00:00|48.79|48.39|48.89|48.49|48.95|48.55|47.92|47.52|3104
1599307200000|2020-09-05 12:00:00|48.88|48.48|47.18|46.78|49.08|48.68|46.85|46.45|5464
1599310800000|2020-09-05 13:00:00|47.19|46.79|49.38|48.98|49.46|49.06|47.12|46.72|3400
1599314400000|2020-09-05 14:00:00|49.39|48.99|49.74|49.34|49.93|49.53|49.05|48.65|1803
1599318000000|2020-09-05 15:00:00|49.75|49.35|49.55|49.15|49.84|49.44|49.24|48.84|1500
1599321600000|2020-09-05 16:00:00|49.53|49.13|49.25|48.85|49.76|49.36|47.82|47.42|2915
1599325200000|2020-09-05 17:00:00|49.24|48.84|48.07|47.67|49.4|49|47.71|47.31|3893
1599328800000|2020-09-05 18:00:00|48.06|47.66|47.71|47.31|48.37|47.97|45.64|45.24|4502
1599332400000|2020-09-05 19:00:00|47.72|47.32|46.94|46.54|48.08|47.68|45.81|45.41|6073
1599336000000|2020-09-05 20:00:00|46.95|46.55|47.56|47.16|47.75|47.35|46.28|45.88|2531
1599339600000|2020-09-05 21:00:00|47.55|47.15|47.2|46.8|47.57|47.17|46.97|46.57|2028
1599343200000|2020-09-05 22:00:00|47.21|46.81|46.56|46.16|47.81|47.41|46.54|46.14|2794
1599346800000|2020-09-05 23:00:00|46.55|46.15|48.03|47.63|48.04|47.64|46.4|46|1755
1599350400000|2020-09-06 00:00:00|48.04|47.64|48.04|47.64|48.32|47.92|47.55|47.15|2199
1599354000000|2020-09-06 01:00:00|48.03|47.63|47.44|47.04|48.09|47.69|47.4|47|1381
1599357600000|2020-09-06 02:00:00|47.45|47.05|47.67|47.27|47.72|47.32|46.98|46.58|1477
1599361200000|2020-09-06 03:00:00|47.66|47.26|47.49|47.09|47.77|47.37|47.3|46.9|876
1599364800000|2020-09-06 04:00:00|47.5|47.1|46.85|46.45|47.83|47.43|46.64|46.24|1404
1599368400000|2020-09-06 05:00:00|46.86|46.46|47.7|47.3|47.75|47.35|46.52|46.12|1537
1599372000000|2020-09-06 06:00:00|47.69|47.29|47.91|47.51|48.03|47.63|47.13|46.73|1369
1599375600000|2020-09-06 07:00:00|47.92|47.52|48.57|48.17|48.82|48.42|47.65|47.25|1480
1599379200000|2020-09-06 08:00:00|48.58|48.18|48.98|48.58|49.13|48.73|48.3|47.9|1734
1599382800000|2020-09-06 09:00:00|48.99|48.59|48.58|48.18|49.38|48.98|48.27|47.87|1766
1599386400000|2020-09-06 10:00:00|48.59|48.19|48.76|48.36|48.81|48.41|48.18|47.78|1168
1599390000000|2020-09-06 11:00:00|48.77|48.37|49.13|48.73|49.13|48.73|48.51|48.11|1353
1599393600000|2020-09-06 12:00:00|49.14|48.74|48.65|48.25|49.19|48.79|48.55|48.15|1354
1599397200000|2020-09-06 13:00:00|48.64|48.24|48.52|48.12|48.65|48.25|48.17|47.77|1185
1599400800000|2020-09-06 14:00:00|48.51|48.11|48.13|47.73|48.7|48.3|47.62|47.22|1346
1599404400000|2020-09-06 15:00:00|48.14|47.74|47.93|47.53|48.23|47.83|47.19|46.79|1575
1599408000000|2020-09-06 16:00:00|47.94|47.54|48.69|48.29|49.06|48.66|47.54|47.14|1828
1599411600000|2020-09-06 17:00:00|48.68|48.28|48.1|47.7|48.68|48.28|48.05|47.65|1070
1599415200000|2020-09-06 18:00:00|48.09|47.69|48.6|48.2|48.64|48.24|47.85|47.45|869
1599418800000|2020-09-06 19:00:00|48.59|48.19|48.64|48.24|48.84|48.44|48.4|48|774
1599422400000|2020-09-06 20:00:00|48.65|48.25|48.35|47.95|48.7|48.3|48.29|47.89|646
1599426000000|2020-09-06 21:00:00|48.34|47.94|48.67|48.27|49.02|48.62|48.33|47.93|656
1599429600000|2020-09-06 22:00:00|48.65|48.25|48.01|47.61|48.75|48.35|47.75|47.35|2019
1599433200000|2020-09-06 23:00:00|48|47.6|48.13|47.73|48.3|47.9|47.86|47.46|1045
1599436800000|2020-09-07 00:00:00|48.14|47.74|48.57|48.17|48.76|48.36|48.09|47.69|939
1599440400000|2020-09-07 01:00:00|48.56|48.16|48.93|48.53|48.94|48.54|48.3|47.9|622
1599444000000|2020-09-07 02:00:00|48.91|48.51|48.13|47.73|48.92|48.52|47.99|47.59|861
1599447600000|2020-09-07 03:00:00|48.12|47.72|47.98|47.58|48.23|47.83|47.54|47.14|880
1599451200000|2020-09-07 04:00:00|47.97|47.57|47.81|47.41|48.31|47.91|47.72|47.32|784
1599454800000|2020-09-07 05:00:00|47.82|47.42|47.24|46.84|47.92|47.52|47.22|46.82|1133
1599458400000|2020-09-07 06:00:00|47.25|46.85|47.34|46.94|47.65|47.25|47.08|46.68|1234
1599462000000|2020-09-07 07:00:00|47.33|46.93|47.54|47.14|47.83|47.43|47.15|46.75|950
1599465600000|2020-09-07 08:00:00|47.53|47.13|47.5|47.1|48.02|47.62|47.35|46.95|805
1599469200000|2020-09-07 09:00:00|47.51|47.11|47.25|46.85|47.79|47.39|47.09|46.69|887
1599472800000|2020-09-07 10:00:00|47.24|46.84|46.99|46.59|47.45|47.05|46.92|46.52|1150
1599476400000|2020-09-07 11:00:00|47|46.6|46.46|46.06|47.41|47.01|46.02|45.62|2806
1599480000000|2020-09-07 12:00:00|46.47|46.07|45.96|45.56|46.73|46.33|45.48|45.08|2909
1599483600000|2020-09-07 13:00:00|45.97|45.57|47.72|47.32|47.83|47.43|45.68|45.28|2912
1599487200000|2020-09-07 14:00:00|47.7|47.3|47.2|46.8|47.74|47.34|46.94|46.54|1449
1599490800000|2020-09-07 15:00:00|47.19|46.79|48.41|48.01|48.69|48.29|46.98|46.58|2117
1599494400000|2020-09-07 16:00:00|48.42|48.02|48.19|47.79|48.89|48.49|48.08|47.68|1856
1599498000000|2020-09-07 17:00:00|48.2|47.8|48.12|47.72|48.42|48.02|47.95|47.55|925
1599501600000|2020-09-07 18:00:00|48.13|47.73|48.03|47.63|48.35|47.95|47.85|47.45|706
1599505200000|2020-09-07 19:00:00|48.04|47.64|47.89|47.49|48.39|47.99|47.65|47.25|838
1599508800000|2020-09-07 20:00:00|47.88|47.48|48.11|47.71|48.16|47.76|47.63|47.23|644
1599512400000|2020-09-07 21:00:00|48.1|47.7|47.95|47.55|48.45|48.05|47.91|47.51|366
1599516000000|2020-09-07 22:00:00|47.96|47.56|48.8|48.4|49.08|48.68|47.96|47.56|1738
1599519600000|2020-09-07 23:00:00|48.82|48.42|49.04|48.64|49.36|48.96|48.75|48.35|1195
1599523200000|2020-09-08 00:00:00|49.05|48.65|48.51|48.11|49.17|48.77|48.51|48.11|1284
1599526800000|2020-09-08 01:00:00|48.5|48.1|48.65|48.25|49.05|48.65|48.49|48.09|705
1599530400000|2020-09-08 02:00:00|48.66|48.26|49.15|48.75|49.17|48.77|48.6|48.2|609
1599534000000|2020-09-08 03:00:00|49.16|48.76|48.81|48.41|49.56|49.16|48.76|48.36|1143
1599537600000|2020-09-08 04:00:00|48.82|48.42|48.63|48.23|49|48.6|48.35|47.95|1058
1599541200000|2020-09-08 05:00:00|48.64|48.24|48.41|48.01|48.74|48.34|48.37|47.97|872
1599544800000|2020-09-08 06:00:00|48.42|48.02|49.05|48.65|49.16|48.76|48.16|47.76|1065
1599548400000|2020-09-08 07:00:00|49.06|48.66|48.73|48.33|49.36|48.96|48.7|48.3|1442
1599552000000|2020-09-08 08:00:00|48.74|48.34|48.44|48.04|49.16|48.76|48.21|47.81|1877
1599555600000|2020-09-08 09:00:00|48.43|48.03|47.45|47.05|48.62|48.22|47.45|47.05|1615
1599559200000|2020-09-08 10:00:00|47.46|47.06|47.66|47.26|47.86|47.46|47.17|46.77|1788
1599562800000|2020-09-08 11:00:00|47.65|47.25|47.33|46.93|47.85|47.45|47.03|46.63|1396
1599566400000|2020-09-08 12:00:00|47.32|46.92|47.66|47.26|47.87|47.47|47.17|46.77|1562
1599570000000|2020-09-08 13:00:00|47.65|47.25|47.27|46.87|47.78|47.38|46.94|46.54|1987
1599573600000|2020-09-08 14:00:00|47.26|46.86|47.8|47.4|48.22|47.82|47.17|46.77|1760
1599577200000|2020-09-08 15:00:00|47.79|47.39|47.67|47.27|47.99|47.59|47.45|47.05|887
1599580800000|2020-09-08 16:00:00|47.66|47.26|48.14|47.74|48.15|47.75|47.6|47.2|658
1599584400000|2020-09-08 17:00:00|48.15|47.75|47.95|47.55|48.16|47.76|47.6|47.2|702
1599588000000|2020-09-08 18:00:00|47.96|47.56|47|46.6|48.03|47.63|46.56|46.16|1497
1599591600000|2020-09-08 19:00:00|46.99|46.59|46.94|46.54|47.25|46.85|46.78|46.38|1206
1599595200000|2020-09-08 20:00:00|46.93|46.53|47.14|46.74|47.46|47.06|46.93|46.53|734
1599598800000|2020-09-08 21:00:00|47.13|46.73|47.55|47.15|47.78|47.38|46.99|46.59|906
1599602400000|2020-09-08 22:00:00|47.56|47.16|47.61|47.21|47.73|47.33|46.24|45.84|3350
1599606000000|2020-09-08 23:00:00|47.63|47.23|47.69|47.29|47.84|47.44|47.29|46.89|1072
1599609600000|2020-09-09 00:00:00|47.68|47.28|47.62|47.22|47.99|47.59|47.34|46.94|920
1599613200000|2020-09-09 01:00:00|47.63|47.23|47.62|47.22|47.93|47.53|47.53|47.13|777
1599616800000|2020-09-09 02:00:00|47.63|47.23|46.91|46.51|47.69|47.29|46.89|46.49|1140
1599620400000|2020-09-09 03:00:00|46.92|46.52|47.12|46.72|47.2|46.8|46.76|46.36|748
1599624000000|2020-09-09 04:00:00|47.13|46.73|47.56|47.16|47.72|47.32|46.97|46.57|812
1599627600000|2020-09-09 05:00:00|47.57|47.17|47.56|47.16|47.88|47.48|47.53|47.13|805
1599631200000|2020-09-09 06:00:00|47.57|47.17|47.49|47.09|47.7|47.3|47.35|46.95|529
1599634800000|2020-09-09 07:00:00|47.5|47.1|47.96|47.56|47.98|47.58|47.5|47.1|626
1599638400000|2020-09-09 08:00:00|47.95|47.55|47.69|47.29|48.06|47.66|47.64|47.24|692
1599642000000|2020-09-09 09:00:00|47.68|47.28|48.08|47.68|48.14|47.74|47.61|47.21|528
1599645600000|2020-09-09 10:00:00|48.09|47.69|47.88|47.48|48.14|47.74|47.65|47.25|551
1599649200000|2020-09-09 11:00:00|47.89|47.49|48.02|47.62|48.32|47.92|47.89|47.49|899
1599652800000|2020-09-09 12:00:00|48.03|47.63|47.86|47.46|48.16|47.76|47.68|47.28|723
1599656400000|2020-09-09 13:00:00|47.87|47.47|47.91|47.51|48.43|48.03|47.87|47.47|777
1599660000000|2020-09-09 14:00:00|47.92|47.52|48.3|47.9|48.4|48|47.88|47.48|687
1599663600000|2020-09-09 15:00:00|48.31|47.91|48.2|47.8|48.51|48.11|48.18|47.78|606
1599667200000|2020-09-09 16:00:00|48.21|47.81|48.65|48.25|48.69|48.29|48.04|47.64|768
1599670800000|2020-09-09 17:00:00|48.64|48.24|48.68|48.28|48.72|48.32|48.32|47.92|608
1599674400000|2020-09-09 18:00:00|48.67|48.27|49.01|48.61|49.06|48.66|48.53|48.13|626
1599678000000|2020-09-09 19:00:00|49.02|48.62|48.66|48.26|49.04|48.64|48.65|48.25|553
1599681600000|2020-09-09 20:00:00|48.67|48.27|48.37|47.97|48.76|48.36|48.28|47.88|451
1599685200000|2020-09-09 21:00:00|48.36|47.96|48.2|47.8|48.55|48.15|48.2|47.8|544
1599688800000|2020-09-09 22:00:00|48.19|47.79|48.42|48.02|48.43|48.03|48.13|47.73|398
1599692400000|2020-09-09 23:00:00|48.41|48.01|48.06|47.66|48.41|48.01|47.82|47.42|992
1599696000000|2020-09-10 00:00:00|48.05|47.65|48.88|48.48|49.3|48.9|48.01|47.61|1311
1599699600000|2020-09-10 01:00:00|48.87|48.47|49.42|49.02|49.67|49.27|48.76|48.36|975
1599703200000|2020-09-10 02:00:00|49.43|49.03|49.24|48.84|49.66|49.26|49.24|48.84|856
1599706800000|2020-09-10 03:00:00|49.25|48.85|49.34|48.94|49.37|48.97|49.1|48.7|608
1599710400000|2020-09-10 04:00:00|49.35|48.95|49.36|48.96|49.62|49.22|49.12|48.72|693
1599714000000|2020-09-10 05:00:00|49.37|48.97|49|48.6|49.49|49.09|48.98|48.58|594
1599717600000|2020-09-10 06:00:00|48.99|48.59|48.8|48.4|49.19|48.79|48.53|48.13|802
1599721200000|2020-09-10 07:00:00|48.81|48.41|48.63|48.23|48.83|48.43|48.43|48.03|679
1599724800000|2020-09-10 08:00:00|48.64|48.24|48.56|48.16|48.7|48.3|48.47|48.07|697
1599728400000|2020-09-10 09:00:00|48.55|48.15|48.72|48.32|48.76|48.36|48.43|48.03|591
1599732000000|2020-09-10 10:00:00|48.73|48.33|48.45|48.05|48.89|48.49|48.33|47.93|573
1599735600000|2020-09-10 11:00:00|48.44|48.04|48.77|48.37|48.81|48.41|48.41|48.01|559
1599739200000|2020-09-10 12:00:00|48.76|48.36|49.16|48.76|49.3|48.9|48.73|48.33|814
1599742800000|2020-09-10 13:00:00|49.17|48.77|49.42|49.02|49.45|49.05|49.05|48.65|753
1599746400000|2020-09-10 14:00:00|49.43|49.03|48.78|48.38|49.55|49.15|48.75|48.35|769
1599750000000|2020-09-10 15:00:00|48.77|48.37|49.12|48.72|49.13|48.73|48.71|48.31|787
1599753600000|2020-09-10 16:00:00|49.11|48.71|48.7|48.3|49.22|48.82|48.49|48.09|915
1599757200000|2020-09-10 17:00:00|48.69|48.29|48.75|48.35|48.97|48.57|48.57|48.17|543
1599760800000|2020-09-10 18:00:00|48.74|48.34|48.54|48.14|48.9|48.5|48.38|47.98|842
1599764400000|2020-09-10 19:00:00|48.55|48.15|48.53|48.13|48.71|48.31|48.45|48.05|762
1599768000000|2020-09-10 20:00:00|48.52|48.12|48.63|48.23|48.74|48.34|48.47|48.07|521
1599771600000|2020-09-10 21:00:00|48.62|48.22|48.89|48.49|48.9|48.5|48.59|48.19|374
1599775200000|2020-09-10 22:00:00|48.87|48.47|48.97|48.57|48.98|48.58|48.76|48.36|397
1599778800000|2020-09-10 23:00:00|48.96|48.56|48.9|48.5|48.96|48.56|48.68|48.28|233
1599782400000|2020-09-11 00:00:00|48.91|48.51|48.79|48.39|49.08|48.68|48.79|48.39|222
1599786000000|2020-09-11 01:00:00|48.8|48.4|48.51|48.11|48.84|48.44|48.39|47.99|412
1599789600000|2020-09-11 02:00:00|48.5|48.1|48.33|47.93|48.56|48.16|48.29|47.89|507
1599793200000|2020-09-11 03:00:00|48.32|47.92|47.79|47.39|48.4|48|47.71|47.31|645
1599796800000|2020-09-11 04:00:00|47.78|47.38|47.94|47.54|48.07|47.67|47.64|47.24|610
1599800400000|2020-09-11 05:00:00|47.93|47.53|48.29|47.89|48.3|47.9|47.92|47.52|465
1599804000000|2020-09-11 06:00:00|48.3|47.9|48.29|47.89|48.44|48.04|48.1|47.7|511
1599807600000|2020-09-11 07:00:00|48.3|47.9|48.34|47.94|48.46|48.06|48.25|47.85|276
1599811200000|2020-09-11 08:00:00|48.33|47.93|48.57|48.17|48.86|48.46|48.16|47.76|793
1599814800000|2020-09-11 09:00:00|48.58|48.18|48.9|48.5|49.12|48.72|48.58|48.18|771
1599818400000|2020-09-11 10:00:00|48.89|48.49|48.55|48.15|48.93|48.53|48.54|48.14|443
1599822000000|2020-09-11 11:00:00|48.56|48.16|48.47|48.07|49.01|48.61|48.29|47.89|753
1599825600000|2020-09-11 12:00:00|48.46|48.06|48.71|48.31|48.72|48.32|48.46|48.06|441
1599829200000|2020-09-11 13:00:00|48.7|48.3|48.64|48.24|48.99|48.59|48.56|48.16|647
1599832800000|2020-09-11 14:00:00|48.63|48.23|48.89|48.49|48.97|48.57|48.51|48.11|586
1599836400000|2020-09-11 15:00:00|48.91|48.51|48.78|48.38|49.06|48.66|48.69|48.29|555
1599840000000|2020-09-11 16:00:00|48.77|48.37|48.67|48.27|49.09|48.69|48.58|48.18|900
1599843600000|2020-09-11 17:00:00|48.66|48.26|48.61|48.21|48.72|48.32|48.43|48.03|509
1599847200000|2020-09-11 18:00:00|48.6|48.2|48.68|48.28|48.75|48.35|48.57|48.17|400
1599850800000|2020-09-11 19:00:00|48.69|48.29|48.84|48.44|48.88|48.48|48.59|48.19|306
1599854400000|2020-09-11 20:00:00|48.86|48.46|49.14|48.74|49.4|49|48.85|48.45|669
1599894000000|2020-09-12 07:00:00|48.82|48.42|49.01|48.61|49.02|48.62|48.72|48.32|567
1599897600000|2020-09-12 08:00:00|48.99|48.59|48.88|48.48|49|48.6|48.81|48.41|526
1599901200000|2020-09-12 09:00:00|48.86|48.46|49.12|48.72|49.22|48.82|48.83|48.43|517
1599904800000|2020-09-12 10:00:00|49.13|48.73|49|48.6|49.17|48.77|48.98|48.58|381
1599908400000|2020-09-12 11:00:00|48.99|48.59|48.99|48.59|49.19|48.79|48.96|48.56|321
1599912000000|2020-09-12 12:00:00|48.98|48.58|48.88|48.48|49|48.6|48.81|48.41|428
1599915600000|2020-09-12 13:00:00|48.89|48.49|48.79|48.39|49|48.6|48.6|48.2|506
1599919200000|2020-09-12 14:00:00|48.78|48.38|49.14|48.74|49.19|48.79|48.72|48.32|520
1599922800000|2020-09-12 15:00:00|49.13|48.73|49.04|48.64|49.21|48.81|49.03|48.63|600
1599926400000|2020-09-12 16:00:00|49.05|48.65|49.14|48.74|49.2|48.8|48.98|48.58|544
1599930000000|2020-09-12 17:00:00|49.13|48.73|49.23|48.83|49.25|48.85|49|48.6|385
1599933600000|2020-09-12 18:00:00|49.24|48.84|50.89|50.49|51.25|50.85|49.23|48.83|1805
1599937200000|2020-09-12 19:00:00|50.9|50.5|51.27|50.87|51.29|50.89|50.81|50.41|1048
1599940800000|2020-09-12 20:00:00|51.28|50.88|51.06|50.66|51.51|51.11|51|50.6|665
1599944400000|2020-09-12 21:00:00|51.05|50.65|51.13|50.73|51.28|50.88|51|50.6|566
1599948000000|2020-09-12 22:00:00|51.14|50.74|51.09|50.69|51.35|50.95|50.95|50.55|534
1599951600000|2020-09-12 23:00:00|51.1|50.7|51.04|50.64|51.18|50.78|50.81|50.41|572
1599955200000|2020-09-13 00:00:00|51.05|50.65|50.92|50.52|51.12|50.72|50.8|50.4|460
1599958800000|2020-09-13 01:00:00|50.91|50.51|50.52|50.12|51.09|50.69|50.44|50.04|701
1599962400000|2020-09-13 02:00:00|50.51|50.11|50.65|50.25|50.77|50.37|50.5|50.1|518
1599966000000|2020-09-13 03:00:00|50.66|50.26|51.13|50.73|51.16|50.76|50.58|50.18|616
1599969600000|2020-09-13 04:00:00|51.14|50.74|50.9|50.5|51.24|50.84|50.81|50.41|548
1599973200000|2020-09-13 05:00:00|50.89|50.49|50.91|50.51|51.04|50.64|50.77|50.37|352
1599976800000|2020-09-13 06:00:00|50.9|50.5|50.84|50.44|50.99|50.59|50.79|50.39|306
1599980400000|2020-09-13 07:00:00|50.83|50.43|50.91|50.51|51.04|50.64|50.81|50.41|190
1599984000000|2020-09-13 08:00:00|50.92|50.52|50.85|50.45|51.05|50.65|50.65|50.25|267
1599987600000|2020-09-13 09:00:00|50.86|50.46|50.3|49.9|50.86|50.46|50.23|49.83|395
1599991200000|2020-09-13 10:00:00|50.29|49.89|50.05|49.65|50.29|49.89|49.87|49.47|864
1599994800000|2020-09-13 11:00:00|50.04|49.64|49.46|49.06|50.17|49.77|49.28|48.88|1287
1599998400000|2020-09-13 12:00:00|49.45|49.05|48.86|48.46|49.64|49.24|48.8|48.4|1256
1600002000000|2020-09-13 13:00:00|48.87|48.47|49.04|48.64|49.25|48.85|48.48|48.08|979
1600005600000|2020-09-13 14:00:00|49.03|48.63|48.92|48.52|49.12|48.72|48.77|48.37|660
1600009200000|2020-09-13 15:00:00|48.91|48.51|48.2|47.8|49.08|48.68|48.06|47.66|973
1600012800000|2020-09-13 16:00:00|48.19|47.79|47.83|47.43|48.2|47.8|47.52|47.12|1582
1600016400000|2020-09-13 17:00:00|47.84|47.44|47.96|47.56|48.06|47.66|47.59|47.19|847
1600020000000|2020-09-13 18:00:00|47.95|47.55|47.92|47.52|48|47.6|47.82|47.42|458
1600023600000|2020-09-13 19:00:00|47.91|47.51|48.09|47.69|48.14|47.74|47.73|47.33|594
1600027200000|2020-09-13 20:00:00|48.1|47.7|48.16|47.76|48.19|47.79|47.77|47.37|601
1600030800000|2020-09-13 21:00:00|48.14|47.74|48.14|47.74|48.3|47.9|47.97|47.57|552
1600034400000|2020-09-13 22:00:00|48.13|47.73|48.19|47.79|48.44|48.04|48.13|47.73|516
1600038000000|2020-09-13 23:00:00|48.18|47.78|48.39|47.99|48.39|47.99|48.06|47.66|406
1600041600000|2020-09-14 00:00:00|48.4|48|47.78|47.38|48.4|48|47.37|46.97|789
1600045200000|2020-09-14 01:00:00|47.79|47.39|48.22|47.82|48.24|47.84|47.79|47.39|500
1600048800000|2020-09-14 02:00:00|48.23|47.83|48.38|47.98|48.51|48.11|48.22|47.82|671
1600052400000|2020-09-14 03:00:00|48.4|48|48.18|47.78|48.47|48.07|48.16|47.76|535
1600056000000|2020-09-14 04:00:00|48.19|47.79|47.86|47.46|48.19|47.79|47.65|47.25|722
1600059600000|2020-09-14 05:00:00|47.87|47.47|47.67|47.27|47.98|47.58|47.5|47.1|677
1600063200000|2020-09-14 06:00:00|47.68|47.28|47.93|47.53|48.26|47.86|47.67|47.27|699
1600066800000|2020-09-14 07:00:00|47.94|47.54|48.23|47.83|48.25|47.85|47.84|47.44|447
1600070400000|2020-09-14 08:00:00|48.24|47.84|47.9|47.5|48.55|48.15|47.84|47.44|1023
1600074000000|2020-09-14 09:00:00|47.91|47.51|48.09|47.69|48.09|47.69|47.78|47.38|619
1600077600000|2020-09-14 10:00:00|48.1|47.7|48.08|47.68|48.35|47.95|47.94|47.54|472
1600081200000|2020-09-14 11:00:00|48.07|47.67|48.46|48.06|48.48|48.08|47.99|47.59|744
1600084800000|2020-09-14 12:00:00|48.47|48.07|48.59|48.19|48.65|48.25|48.36|47.96|649
1600088400000|2020-09-14 13:00:00|48.6|48.2|49.12|48.72|49.32|48.92|48.59|48.19|1314
1600092000000|2020-09-14 14:00:00|49.13|48.73|49.32|48.92|49.74|49.34|49.12|48.72|977
1600095600000|2020-09-14 15:00:00|49.33|48.93|49.82|49.42|49.84|49.44|49.3|48.9|846
1600099200000|2020-09-14 16:00:00|49.83|49.43|49.52|49.12|49.86|49.46|49.21|48.81|967
1600102800000|2020-09-14 17:00:00|49.51|49.11|49.22|48.82|49.6|49.2|49.12|48.72|524
1600106400000|2020-09-14 18:00:00|49.23|48.83|49.02|48.62|49.27|48.87|48.71|48.31|596
1600110000000|2020-09-14 19:00:00|49.01|48.61|49.08|48.68|49.27|48.87|48.85|48.45|409
1600113600000|2020-09-14 20:00:00|49.07|48.67|49.03|48.63|49.24|48.84|48.99|48.59|392
1600117200000|2020-09-14 21:00:00|49.04|48.64|49.26|48.86|49.27|48.87|48.89|48.49|726
1600120800000|2020-09-14 22:00:00|49.25|48.85|48.83|48.43|49.34|48.94|48.76|48.36|686
1600124400000|2020-09-14 23:00:00|48.82|48.42|49.32|48.92|49.32|48.92|48.77|48.37|633
1600128000000|2020-09-15 00:00:00|49.31|48.91|49.2|48.8|49.4|49|49|48.6|674
1600131600000|2020-09-15 01:00:00|49.21|48.81|49.06|48.66|49.25|48.85|48.59|48.19|768
1600135200000|2020-09-15 02:00:00|49.05|48.65|50.08|49.68|50.53|50.13|48.94|48.54|1471
1600138800000|2020-09-15 03:00:00|50.07|49.67|49.81|49.41|50.42|50.02|49.76|49.36|817
1600142400000|2020-09-15 04:00:00|49.8|49.4|49.79|49.39|49.93|49.53|49.56|49.16|655
1600146000000|2020-09-15 05:00:00|49.78|49.38|49.75|49.35|49.94|49.54|49.57|49.17|451
1600149600000|2020-09-15 06:00:00|49.74|49.34|49.97|49.57|49.98|49.58|49.52|49.12|576
1600153200000|2020-09-15 07:00:00|49.96|49.56|49.93|49.53|49.97|49.57|49.71|49.31|333
1600156800000|2020-09-15 08:00:00|49.94|49.54|49.2|48.8|50.05|49.65|48.93|48.53|814
1600160400000|2020-09-15 09:00:00|49.19|48.79|49.36|48.96|49.41|49.01|49.12|48.72|527
1600164000000|2020-09-15 10:00:00|49.35|48.95|50.04|49.64|50.29|49.89|49.17|48.77|659
1600167600000|2020-09-15 11:00:00|50.03|49.63|50.02|49.62|50.18|49.78|49.83|49.43|605
1600171200000|2020-09-15 12:00:00|50.03|49.63|50.03|49.63|50.38|49.98|49.86|49.46|811
1600174800000|2020-09-15 13:00:00|50.04|49.64|49.43|49.03|50.07|49.67|49.39|48.99|828
1600178400000|2020-09-15 14:00:00|49.42|49.02|48.95|48.55|49.73|49.33|48.81|48.41|1078
1600182000000|2020-09-15 15:00:00|48.96|48.56|49.15|48.75|49.3|48.9|48.85|48.45|941
1600185600000|2020-09-15 16:00:00|49.13|48.73|49.35|48.95|49.45|49.05|48.78|48.38|971
1600189200000|2020-09-15 17:00:00|49.36|48.96|49.29|48.89|49.43|49.03|49.11|48.71|430
1600192800000|2020-09-15 18:00:00|49.3|48.9|48.99|48.59|49.35|48.95|48.91|48.51|437
1600196400000|2020-09-15 19:00:00|48.98|48.58|49|48.6|49.03|48.63|48.81|48.41|465
1600200000000|2020-09-15 20:00:00|48.99|48.59|48.93|48.53|49.18|48.78|48.87|48.47|596
1600203600000|2020-09-15 21:00:00|48.92|48.52|49.11|48.71|49.28|48.88|48.77|48.37|330
1600207200000|2020-09-15 22:00:00|49.12|48.72|48.73|48.33|49.13|48.73|48.67|48.27|435
1600210800000|2020-09-15 23:00:00|48.7|48.3|48.52|48.12|48.74|48.34|48.34|47.94|481
1600214400000|2020-09-16 00:00:00|48.51|48.11|47.77|47.37|48.53|48.13|47.2|46.8|1721
1600218000000|2020-09-16 01:00:00|47.76|47.36|48.07|47.67|48.09|47.69|47.61|47.21|631
1600221600000|2020-09-16 02:00:00|48.08|47.68|48.08|47.68|48.09|47.69|47.87|47.47|414
1600225200000|2020-09-16 03:00:00|48.09|47.69|48.19|47.79|48.21|47.81|47.82|47.42|321
1600228800000|2020-09-16 04:00:00|48.2|47.8|48.35|47.95|48.41|48.01|48.08|47.68|354
1600232400000|2020-09-16 05:00:00|48.34|47.94|48.21|47.81|48.43|48.03|48.12|47.72|375
1600236000000|2020-09-16 06:00:00|48.22|47.82|48.44|48.04|48.51|48.11|48.14|47.74|388
1600239600000|2020-09-16 07:00:00|48.45|48.05|48.62|48.22|48.67|48.27|48.3|47.9|590
1600243200000|2020-09-16 08:00:00|48.63|48.23|48.46|48.06|48.7|48.3|48.38|47.98|442
1600246800000|2020-09-16 09:00:00|48.47|48.07|48.42|48.02|48.5|48.1|48.33|47.93|362
1600250400000|2020-09-16 10:00:00|48.43|48.03|47.89|47.49|48.51|48.11|47.8|47.4|556
1600254000000|2020-09-16 11:00:00|47.88|47.48|48.21|47.81|48.23|47.83|47.81|47.41|450
1600257600000|2020-09-16 12:00:00|48.22|47.82|48.31|47.91|48.52|48.12|47.71|47.31|1123
1600261200000|2020-09-16 13:00:00|48.32|47.92|48.32|47.92|48.48|48.08|48.18|47.78|635
1600264800000|2020-09-16 14:00:00|48.33|47.93|47.98|47.58|48.43|48.03|47.87|47.47|465
1600268400000|2020-09-16 15:00:00|47.97|47.57|48.76|48.36|48.92|48.52|47.96|47.56|852
1600272000000|2020-09-16 16:00:00|48.75|48.35|48.76|48.36|48.98|48.58|48.65|48.25|725
1600275600000|2020-09-16 17:00:00|48.77|48.37|48.76|48.36|48.83|48.43|48.6|48.2|451
1600279200000|2020-09-16 18:00:00|48.77|48.37|48.53|48.13|48.91|48.51|48.39|47.99|962
1600282800000|2020-09-16 19:00:00|48.54|48.14|48.3|47.9|48.58|48.18|48.26|47.86|651
1600286400000|2020-09-16 20:00:00|48.31|47.91|48.25|47.85|48.4|48|48.12|47.72|447
1600290000000|2020-09-16 21:00:00|48.26|47.86|48.38|47.98|48.42|48.02|48.2|47.8|302
1600293600000|2020-09-16 22:00:00|48.37|47.97|48.53|48.13|48.65|48.25|48.24|47.84|476
1600297200000|2020-09-16 23:00:00|48.51|48.11|47.94|47.54|48.57|48.17|47.87|47.47|534
1600300800000|2020-09-17 00:00:00|47.92|47.52|49.41|49.01|49.83|49.43|47.86|47.46|1433
1600304400000|2020-09-17 01:00:00|49.42|49.02|49.13|48.73|49.68|49.28|49.1|48.7|905
1600308000000|2020-09-17 02:00:00|49.12|48.72|48.74|48.34|49.13|48.73|48.71|48.31|730
1600311600000|2020-09-17 03:00:00|48.73|48.33|48.46|48.06|48.9|48.5|48.43|48.03|559
1600315200000|2020-09-17 04:00:00|48.45|48.05|48.62|48.22|48.73|48.33|48.41|48.01|448
1600318800000|2020-09-17 05:00:00|48.61|48.21|48.52|48.12|48.73|48.33|48.47|48.07|384
1600322400000|2020-09-17 06:00:00|48.51|48.11|48.45|48.05|48.63|48.23|48.37|47.97|397
1600326000000|2020-09-17 07:00:00|48.46|48.06|48.47|48.07|48.68|48.28|48.38|47.98|367
1600329600000|2020-09-17 08:00:00|48.48|48.08|48.39|47.99|48.6|48.2|48.26|47.86|318
1600333200000|2020-09-17 09:00:00|48.38|47.98|48.47|48.07|48.53|48.13|48.29|47.89|257
1600336800000|2020-09-17 10:00:00|48.46|48.06|48.62|48.22|48.63|48.23|48.05|47.65|583
1600340400000|2020-09-17 11:00:00|48.61|48.21|48.83|48.43|48.88|48.48|48.54|48.14|614
1600344000000|2020-09-17 12:00:00|48.84|48.44|48.17|47.77|48.88|48.48|48.14|47.74|436
1600347600000|2020-09-17 13:00:00|48.16|47.76|48.42|48.02|48.44|48.04|48.08|47.68|582
1600351200000|2020-09-17 14:00:00|48.41|48.01|48.6|48.2|48.69|48.29|48.17|47.77|700
1600354800000|2020-09-17 15:00:00|48.61|48.21|48.64|48.24|48.82|48.42|48.52|48.12|523
1600358400000|2020-09-17 16:00:00|48.65|48.25|48.55|48.15|48.71|48.31|48.38|47.98|362
1600362000000|2020-09-17 17:00:00|48.54|48.14|48.56|48.16|48.68|48.28|48.5|48.1|239
1600365600000|2020-09-17 18:00:00|48.57|48.17|48.97|48.57|49.07|48.67|48.57|48.17|665
1600369200000|2020-09-17 19:00:00|48.98|48.58|49.1|48.7|49.11|48.71|48.88|48.48|575
1600372800000|2020-09-17 20:00:00|49.11|48.71|49.24|48.84|49.55|49.15|49.09|48.69|573
1600376400000|2020-09-17 21:00:00|49.23|48.83|49.38|48.98|49.53|49.13|49.23|48.83|287
1600380000000|2020-09-17 22:00:00|49.39|48.99|49.12|48.72|49.39|48.99|49.08|48.68|269
1600383600000|2020-09-17 23:00:00|49.13|48.73|49.07|48.67|49.2|48.8|49.03|48.63|270
1600387200000|2020-09-18 00:00:00|49.08|48.68|48.84|48.44|49.31|48.91|48.74|48.34|503
1600390800000|2020-09-18 01:00:00|48.85|48.45|48.84|48.44|48.9|48.5|48.68|48.28|357
1600394400000|2020-09-18 02:00:00|48.83|48.43|48.9|48.5|48.98|48.58|48.82|48.42|253
1600398000000|2020-09-18 03:00:00|48.89|48.49|48.85|48.45|48.91|48.51|48.79|48.39|261
1600401600000|2020-09-18 04:00:00|48.84|48.44|48.6|48.2|48.84|48.44|48.39|47.99|484
1600405200000|2020-09-18 05:00:00|48.59|48.19|48.71|48.31|48.73|48.33|48.54|48.14|188
1600408800000|2020-09-18 06:00:00|48.72|48.32|48.88|48.48|48.88|48.48|48.57|48.17|241
1600412400000|2020-09-18 07:00:00|48.87|48.47|48.68|48.28|48.88|48.48|48.65|48.25|213
1600416000000|2020-09-18 08:00:00|48.69|48.29|48.9|48.5|48.91|48.51|48.57|48.17|257
1600419600000|2020-09-18 09:00:00|48.93|48.53|49.04|48.64|49.25|48.85|48.9|48.5|741
1600423200000|2020-09-18 10:00:00|49.05|48.65|48.94|48.54|49.11|48.71|48.92|48.52|555
1600426800000|2020-09-18 11:00:00|48.93|48.53|49|48.6|49.13|48.73|48.92|48.52|757
1600430400000|2020-09-18 12:00:00|49.01|48.61|49|48.6|49.05|48.65|48.66|48.26|807
1600434000000|2020-09-18 13:00:00|48.99|48.59|48.66|48.26|49.09|48.69|48.63|48.23|764
1600437600000|2020-09-18 14:00:00|48.65|48.25|48.81|48.41|48.91|48.51|48.64|48.24|322
1600441200000|2020-09-18 15:00:00|48.8|48.4|48.4|48|48.81|48.41|48.21|47.81|633
1600444800000|2020-09-18 16:00:00|48.39|47.99|48.47|48.07|48.62|48.22|48.26|47.86|586
1600448400000|2020-09-18 17:00:00|48.46|48.06|47.92|47.52|48.51|48.11|47.72|47.32|876
1600452000000|2020-09-18 18:00:00|47.91|47.51|48.2|47.8|48.25|47.85|47.83|47.43|348
1600455600000|2020-09-18 19:00:00|48.19|47.79|48.18|47.78|48.27|47.87|48.08|47.68|286
1600459200000|2020-09-18 20:00:00|48.17|47.77|48.22|47.82|48.37|47.97|48.09|47.69|257
1600498800000|2020-09-19 07:00:00|48.48|48.08|48.29|47.89|48.51|48.11|48.28|47.88|217
1600502400000|2020-09-19 08:00:00|48.3|47.9|48.37|47.97|48.4|48|48.19|47.79|176
1600506000000|2020-09-19 09:00:00|48.36|47.96|48.34|47.94|48.41|48.01|48.34|47.94|151
1600509600000|2020-09-19 10:00:00|48.33|47.93|48.47|48.07|48.47|48.07|48.26|47.86|227
1600513200000|2020-09-19 11:00:00|48.48|48.08|49.08|48.68|49.13|48.73|48.46|48.06|755
1600516800000|2020-09-19 12:00:00|49.09|48.69|48.9|48.5|49.19|48.79|48.81|48.41|587
1600520400000|2020-09-19 13:00:00|48.91|48.51|48.99|48.59|49.06|48.66|48.84|48.44|360
1600524000000|2020-09-19 14:00:00|48.98|48.58|49.04|48.64|49.08|48.68|48.94|48.54|301
1600527600000|2020-09-19 15:00:00|49.03|48.63|48.96|48.56|49.08|48.68|48.87|48.47|308
1600531200000|2020-09-19 16:00:00|48.97|48.57|48.84|48.44|49.07|48.67|48.82|48.42|272
1600534800000|2020-09-19 17:00:00|48.85|48.45|48.93|48.53|48.98|48.58|48.84|48.44|194
1600538400000|2020-09-19 18:00:00|48.92|48.52|48.61|48.21|48.92|48.52|48.47|48.07|457
1600542000000|2020-09-19 19:00:00|48.63|48.23|48.59|48.19|48.7|48.3|48.52|48.12|306
1600545600000|2020-09-19 20:00:00|48.58|48.18|48.71|48.31|48.71|48.31|48.51|48.11|245
1600549200000|2020-09-19 21:00:00|48.7|48.3|48.6|48.2|48.7|48.3|48.47|48.07|336
1600552800000|2020-09-19 22:00:00|48.59|48.19|48.67|48.27|48.67|48.27|48.49|48.09|245
1600556400000|2020-09-19 23:00:00|48.68|48.28|48.71|48.31|48.76|48.36|48.6|48.2|153
1600560000000|2020-09-20 00:00:00|48.69|48.29|48.63|48.23|48.7|48.3|48.55|48.15|220
1600563600000|2020-09-20 01:00:00|48.64|48.24|48.38|47.98|48.64|48.24|48.28|47.88|520
1600567200000|2020-09-20 02:00:00|48.37|47.97|48.19|47.79|48.45|48.05|48.13|47.73|333
1600570800000|2020-09-20 03:00:00|48.18|47.78|48.32|47.92|48.34|47.94|48.12|47.72|267
1600574400000|2020-09-20 04:00:00|48.31|47.91|48.36|47.96|48.38|47.98|48.17|47.77|236
1600578000000|2020-09-20 05:00:00|48.35|47.95|48.3|47.9|48.38|47.98|48.27|47.87|153
1600581600000|2020-09-20 06:00:00|48.29|47.89|48.42|48.02|48.47|48.07|48.27|47.87|204
1600585200000|2020-09-20 07:00:00|48.41|48.01|48.31|47.91|48.48|48.08|48.31|47.91|158
1600588800000|2020-09-20 08:00:00|48.32|47.92|48.26|47.86|48.38|47.98|48.26|47.86|157
1600592400000|2020-09-20 09:00:00|48.25|47.85|48.31|47.91|48.32|47.92|47.93|47.53|412
1600596000000|2020-09-20 10:00:00|48.32|47.92|48.42|48.02|48.43|48.03|48.17|47.77|210
1600599600000|2020-09-20 11:00:00|48.41|48.01|48.26|47.86|48.42|48.02|48.25|47.85|233
1600603200000|2020-09-20 12:00:00|48.25|47.85|47.14|46.74|48.26|47.86|47.12|46.72|844
1600606800000|2020-09-20 13:00:00|47.13|46.73|47.17|46.77|47.22|46.82|46.63|46.23|895
1600610400000|2020-09-20 14:00:00|47.16|46.76|47.11|46.71|47.22|46.82|47.09|46.69|225
1600614000000|2020-09-20 15:00:00|47.12|46.72|46.91|46.51|47.15|46.75|46.86|46.46|273
1600617600000|2020-09-20 16:00:00|46.9|46.5|46.94|46.54|46.96|46.56|46.41|46.01|869
1600621200000|2020-09-20 17:00:00|46.95|46.55|47.17|46.77|47.17|46.77|46.87|46.47|378
1600624800000|2020-09-20 18:00:00|47.16|46.76|47.31|46.91|47.31|46.91|47.11|46.71|274
1600628400000|2020-09-20 19:00:00|47.3|46.9|47.18|46.78|47.31|46.91|47.17|46.77|210
1600632000000|2020-09-20 20:00:00|47.17|46.77|47.02|46.62|47.2|46.8|46.98|46.58|368
1600635600000|2020-09-20 21:00:00|47.01|46.61|47.11|46.71|47.25|46.85|46.8|46.4|336
1600639200000|2020-09-20 22:00:00|47.1|46.7|46.87|46.47|47.27|46.87|46.68|46.28|423
1600642800000|2020-09-20 23:00:00|46.89|46.49|47.29|46.89|47.38|46.98|46.89|46.49|622
1600560000000|2020-09-20 00:00:00|48.69|48.29|48.63|48.23|48.7|48.3|48.55|48.15|220
1600563600000|2020-09-20 01:00:00|48.64|48.24|48.38|47.98|48.64|48.24|48.28|47.88|520
1600567200000|2020-09-20 02:00:00|48.37|47.97|48.19|47.79|48.45|48.05|48.13|47.73|333
1600570800000|2020-09-20 03:00:00|48.18|47.78|48.32|47.92|48.34|47.94|48.12|47.72|267
1600574400000|2020-09-20 04:00:00|48.31|47.91|48.36|47.96|48.38|47.98|48.17|47.77|236
1600578000000|2020-09-20 05:00:00|48.35|47.95|48.3|47.9|48.38|47.98|48.27|47.87|153
1600581600000|2020-09-20 06:00:00|48.29|47.89|48.42|48.02|48.47|48.07|48.27|47.87|204
1600585200000|2020-09-20 07:00:00|48.41|48.01|48.31|47.91|48.48|48.08|48.31|47.91|158
1600588800000|2020-09-20 08:00:00|48.32|47.92|48.26|47.86|48.38|47.98|48.26|47.86|157
1600592400000|2020-09-20 09:00:00|48.25|47.85|48.31|47.91|48.32|47.92|47.93|47.53|412
1600596000000|2020-09-20 10:00:00|48.32|47.92|48.42|48.02|48.43|48.03|48.17|47.77|210
1600599600000|2020-09-20 11:00:00|48.41|48.01|48.26|47.86|48.42|48.02|48.25|47.85|233
1600603200000|2020-09-20 12:00:00|48.25|47.85|47.14|46.74|48.26|47.86|47.12|46.72|844
1600606800000|2020-09-20 13:00:00|47.13|46.73|47.17|46.77|47.22|46.82|46.63|46.23|895
1600610400000|2020-09-20 14:00:00|47.16|46.76|47.11|46.71|47.22|46.82|47.09|46.69|225
1600614000000|2020-09-20 15:00:00|47.12|46.72|46.91|46.51|47.15|46.75|46.86|46.46|273
1600617600000|2020-09-20 16:00:00|46.9|46.5|46.94|46.54|46.96|46.56|46.41|46.01|869
1600621200000|2020-09-20 17:00:00|46.95|46.55|47.17|46.77|47.17|46.77|46.87|46.47|378
1600624800000|2020-09-20 18:00:00|47.16|46.76|47.31|46.91|47.31|46.91|47.11|46.71|274
1600628400000|2020-09-20 19:00:00|47.3|46.9|47.18|46.78|47.31|46.91|47.17|46.77|210
1600632000000|2020-09-20 20:00:00|47.17|46.77|47.02|46.62|47.2|46.8|46.98|46.58|368
1600635600000|2020-09-20 21:00:00|47.01|46.61|47.11|46.71|47.25|46.85|46.8|46.4|336
1600639200000|2020-09-20 22:00:00|47.1|46.7|46.87|46.47|47.27|46.87|46.68|46.28|423
1600642800000|2020-09-20 23:00:00|46.89|46.49|47.29|46.89|47.38|46.98|46.89|46.49|622
1600646400000|2020-09-21 00:00:00|47.3|46.9|47.38|46.98|47.6|47.2|47.01|46.61|812
1600650000000|2020-09-21 01:00:00|47.39|46.99|47.26|46.86|47.59|47.19|47.21|46.81|668
1600653600000|2020-09-21 02:00:00|47.25|46.85|47.33|46.93|47.35|46.95|47.13|46.73|443
1600657200000|2020-09-21 03:00:00|47.32|46.92|47.34|46.94|47.34|46.94|47.19|46.79|259
1600660800000|2020-09-21 04:00:00|47.35|46.95|47.33|46.93|47.37|46.97|47.29|46.89|208
1600664400000|2020-09-21 05:00:00|47.34|46.94|47.62|47.22|47.62|47.22|47.34|46.94|310
1600668000000|2020-09-21 06:00:00|47.61|47.21|47.46|47.06|47.86|47.46|47.44|47.04|383
1600671600000|2020-09-21 07:00:00|47.47|47.07|47.22|46.82|47.5|47.1|47.17|46.77|387
1600675200000|2020-09-21 08:00:00|47.2|46.8|46.99|46.59|47.28|46.88|46.85|46.45|530
1600678800000|2020-09-21 09:00:00|46.98|46.58|46.04|45.64|47.04|46.64|45.86|45.46|1225
1600682400000|2020-09-21 10:00:00|46.03|45.63|45.52|45.12|46.11|45.71|45.26|44.86|1229
1600686000000|2020-09-21 11:00:00|45.51|45.11|45.16|44.76|45.62|45.22|44.86|44.46|1346
1600689600000|2020-09-21 12:00:00|45.13|44.73|44.48|44.08|45.13|44.73|43.87|43.47|1547
1600693200000|2020-09-21 13:00:00|44.47|44.07|44.49|44.09|44.83|44.43|44.42|44.02|990
1600696800000|2020-09-21 14:00:00|44.48|44.08|43.16|42.76|44.52|44.12|41.89|41.49|2270
1600700400000|2020-09-21 15:00:00|43.17|42.77|43.32|42.92|43.43|43.03|43.01|42.61|942
1600704000000|2020-09-21 16:00:00|43.33|42.93|43.23|42.83|43.6|43.2|42.95|42.55|889
1600707600000|2020-09-21 17:00:00|43.24|42.84|43.36|42.96|43.54|43.14|43.13|42.73|776
1600711200000|2020-09-21 18:00:00|43.35|42.95|43.52|43.12|43.54|43.14|43.29|42.89|463
1600714800000|2020-09-21 19:00:00|43.51|43.11|43.67|43.27|43.88|43.48|43.51|43.11|712
1600718400000|2020-09-21 20:00:00|43.66|43.26|43.93|43.53|44.2|43.8|43.58|43.18|705
1600722000000|2020-09-21 21:00:00|43.94|43.54|43.93|43.53|44.08|43.68|43.9|43.5|638
1600725600000|2020-09-21 22:00:00|43.92|43.52|43.7|43.3|43.93|43.53|43.56|43.16|493
1600729200000|2020-09-21 23:00:00|43.69|43.29|43.36|42.96|43.75|43.35|43.34|42.94|619
1600732800000|2020-09-22 00:00:00|43.37|42.97|43.66|43.26|43.9|43.5|42.98|42.58|947
1600736400000|2020-09-22 01:00:00|43.65|43.25|43.43|43.03|43.69|43.29|43.29|42.89|480
1600740000000|2020-09-22 02:00:00|43.44|43.04|43.64|43.24|43.64|43.24|43.42|43.02|468
1600743600000|2020-09-22 03:00:00|43.65|43.25|43.68|43.28|43.88|43.48|43.61|43.21|442
1600747200000|2020-09-22 04:00:00|43.69|43.29|43.82|43.42|43.99|43.59|43.68|43.28|391
1600750800000|2020-09-22 05:00:00|43.83|43.43|43.88|43.48|43.9|43.5|43.65|43.25|471
1600754400000|2020-09-22 06:00:00|43.87|43.47|43.57|43.17|44.14|43.74|43.5|43.1|435
1600758000000|2020-09-22 07:00:00|43.58|43.18|43.29|42.89|43.78|43.38|43.18|42.78|638
1600761600000|2020-09-22 08:00:00|43.3|42.9|43.76|43.36|43.82|43.42|43.28|42.88|500
1600765200000|2020-09-22 09:00:00|43.77|43.37|43.8|43.4|43.94|43.54|43.66|43.26|403
1600768800000|2020-09-22 10:00:00|43.79|43.39|43.98|43.58|44.01|43.61|43.76|43.36|392
1600772400000|2020-09-22 11:00:00|43.99|43.59|43.82|43.42|44.14|43.74|43.81|43.41|312
1600776000000|2020-09-22 12:00:00|43.81|43.41|44.12|43.72|44.15|43.75|43.64|43.24|520
1600779600000|2020-09-22 13:00:00|44.13|43.73|44.18|43.78|44.49|44.09|44.13|43.73|629
1600783200000|2020-09-22 14:00:00|44.17|43.77|44.02|43.62|44.4|44|44.02|43.62|423
1600786800000|2020-09-22 15:00:00|44.01|43.61|44.17|43.77|44.28|43.88|43.95|43.55|432
1600790400000|2020-09-22 16:00:00|44.18|43.78|44.22|43.82|44.54|44.14|44.18|43.78|315
1600794000000|2020-09-22 17:00:00|44.23|43.83|44.27|43.87|44.32|43.92|44.12|43.72|297
1600797600000|2020-09-22 18:00:00|44.28|43.88|44.11|43.71|44.3|43.9|44.07|43.67|227
1600801200000|2020-09-22 19:00:00|44.12|43.72|44.13|43.73|44.14|43.74|44.01|43.61|201
1600804800000|2020-09-22 20:00:00|44.12|43.72|44.28|43.88|44.33|43.93|44.12|43.72|295
1600808400000|2020-09-22 21:00:00|44.29|43.89|45|44.6|45|44.6|43.99|43.59|795
1600812000000|2020-09-22 22:00:00|44.99|44.59|44.53|44.13|45.01|44.61|44.44|44.04|624
1600815600000|2020-09-22 23:00:00|44.51|44.11|44.69|44.29|44.72|44.32|44.42|44.02|457
1600819200000|2020-09-23 00:00:00|44.7|44.3|44.69|44.29|44.91|44.51|44.63|44.23|501
1600822800000|2020-09-23 01:00:00|44.68|44.28|44.72|44.32|44.78|44.38|44.65|44.25|349
1600826400000|2020-09-23 02:00:00|44.71|44.31|44.72|44.32|44.85|44.45|44.65|44.25|378
1600830000000|2020-09-23 03:00:00|44.71|44.31|44.48|44.08|44.71|44.31|44.46|44.06|345
1600833600000|2020-09-23 04:00:00|44.49|44.09|44.44|44.04|44.58|44.18|44.34|43.94|502
1600837200000|2020-09-23 05:00:00|44.43|44.03|44.44|44.04|44.56|44.16|44.31|43.91|524
1600840800000|2020-09-23 06:00:00|44.43|44.03|44.27|43.87|44.46|44.06|44.11|43.71|458
1600844400000|2020-09-23 07:00:00|44.25|43.85|44.48|44.08|44.5|44.1|43.91|43.51|725
1600848000000|2020-09-23 08:00:00|44.49|44.09|44.85|44.45|44.89|44.49|44.41|44.01|436
1600851600000|2020-09-23 09:00:00|44.84|44.44|45.15|44.75|45.18|44.78|44.81|44.41|535
1600855200000|2020-09-23 10:00:00|45.17|44.77|44.98|44.58|45.17|44.77|44.84|44.44|229
1600858800000|2020-09-23 11:00:00|44.97|44.57|44.85|44.45|45.08|44.68|44.84|44.44|259
1600862400000|2020-09-23 12:00:00|44.84|44.44|45.15|44.75|45.33|44.93|44.77|44.37|370
1600866000000|2020-09-23 13:00:00|45.16|44.76|44.95|44.55|45.22|44.82|44.95|44.55|494
1600869600000|2020-09-23 14:00:00|44.94|44.54|44.63|44.23|45|44.6|44.6|44.2|471
1600873200000|2020-09-23 15:00:00|44.64|44.24|44.6|44.2|44.72|44.32|44.52|44.12|489
1600876800000|2020-09-23 16:00:00|44.59|44.19|44.72|44.32|44.81|44.41|44.58|44.18|430
1600880400000|2020-09-23 17:00:00|44.71|44.31|44.53|44.13|44.78|44.38|44.51|44.11|261
1600884000000|2020-09-23 18:00:00|44.52|44.12|44.12|43.72|44.53|44.13|44.12|43.72|351
1600887600000|2020-09-23 19:00:00|44.11|43.71|43.5|43.1|44.2|43.8|43.08|42.68|1546
1600891200000|2020-09-23 20:00:00|43.49|43.09|43.18|42.78|43.65|43.25|42.48|42.08|1556
1600894800000|2020-09-23 21:00:00|43.19|42.79|43.52|43.12|43.59|43.19|43.11|42.71|882
1600898400000|2020-09-23 22:00:00|43.51|43.11|43.38|42.98|43.52|43.12|43.12|42.72|478
1600902000000|2020-09-23 23:00:00|43.37|42.97|43.15|42.75|43.38|42.98|43.02|42.62|515
1600905600000|2020-09-24 00:00:00|43.16|42.76|43.75|43.35|43.8|43.4|42.77|42.37|853
1600909200000|2020-09-24 01:00:00|43.77|43.37|43.68|43.28|43.82|43.42|43.59|43.19|547
1600912800000|2020-09-24 02:00:00|43.67|43.27|43.73|43.33|43.9|43.5|43.61|43.21|439
1600916400000|2020-09-24 03:00:00|43.74|43.34|43.72|43.32|43.92|43.52|43.69|43.29|484
1600920000000|2020-09-24 04:00:00|43.73|43.33|43.54|43.14|43.83|43.43|43.54|43.14|447
1600923600000|2020-09-24 05:00:00|43.55|43.15|43.61|43.21|43.74|43.34|43.54|43.14|489
1600927200000|2020-09-24 06:00:00|43.6|43.2|43.73|43.33|43.95|43.55|43.6|43.2|342
1600930800000|2020-09-24 07:00:00|43.74|43.34|44.08|43.68|44.17|43.77|43.74|43.34|445
1600934400000|2020-09-24 08:00:00|44.09|43.69|43.7|43.3|44.16|43.76|43.67|43.27|569
1600938000000|2020-09-24 09:00:00|43.71|43.31|43.84|43.44|43.89|43.49|43.56|43.16|462
1600941600000|2020-09-24 10:00:00|43.85|43.45|44.23|43.83|44.27|43.87|43.79|43.39|439
1600945200000|2020-09-24 11:00:00|44.22|43.82|44.33|43.93|44.72|44.32|44.19|43.79|1121
1600948800000|2020-09-24 12:00:00|44.34|43.94|44.12|43.72|44.42|44.02|44.03|43.63|499
1600952400000|2020-09-24 13:00:00|44.13|43.73|44.14|43.74|44.2|43.8|43.91|43.51|546
1600956000000|2020-09-24 14:00:00|44.15|43.75|44.24|43.84|44.3|43.9|44.09|43.69|340
1600959600000|2020-09-24 15:00:00|44.25|43.85|44.92|44.52|45|44.6|44.22|43.82|723
1600963200000|2020-09-24 16:00:00|44.91|44.51|45.19|44.79|45.41|45.01|44.91|44.51|993
1600966800000|2020-09-24 17:00:00|45.21|44.81|45.03|44.63|45.23|44.83|45.03|44.63|415
1600970400000|2020-09-24 18:00:00|45.04|44.64|44.91|44.51|45.19|44.79|44.91|44.51|343
1600974000000|2020-09-24 19:00:00|44.92|44.52|45.13|44.73|45.13|44.73|44.83|44.43|408
1600977600000|2020-09-24 20:00:00|45.12|44.72|45.21|44.81|45.35|44.95|45.07|44.67|409
1600981200000|2020-09-24 21:00:00|45.22|44.82|44.94|44.54|45.36|44.96|44.92|44.52|454
1600984800000|2020-09-24 22:00:00|44.95|44.55|45.22|44.82|45.28|44.88|44.87|44.47|704
1600988400000|2020-09-24 23:00:00|45.23|44.83|45.15|44.75|45.25|44.85|45.06|44.66|166
1600992000000|2020-09-25 00:00:00|45.13|44.73|44.92|44.52|45.2|44.8|44.89|44.49|154
1600995600000|2020-09-25 01:00:00|44.9|44.5|44.77|44.37|44.97|44.57|44.76|44.36|204
1600999200000|2020-09-25 02:00:00|44.76|44.36|44.88|44.48|44.92|44.52|44.71|44.31|219
1601002800000|2020-09-25 03:00:00|44.87|44.47|44.65|44.25|44.97|44.57|44.64|44.24|294
1601006400000|2020-09-25 04:00:00|44.66|44.26|44.7|44.3|44.77|44.37|44.6|44.2|187
1601010000000|2020-09-25 05:00:00|44.69|44.29|44.44|44.04|44.71|44.31|44.43|44.03|221
1601013600000|2020-09-25 06:00:00|44.45|44.05|44.71|44.31|44.72|44.32|44.38|43.98|250
1601017200000|2020-09-25 07:00:00|44.72|44.32|44.89|44.49|44.94|44.54|44.68|44.28|266
1601020800000|2020-09-25 08:00:00|44.88|44.48|44.32|43.92|44.88|44.48|44.21|43.81|538
1601024400000|2020-09-25 09:00:00|44.31|43.91|44.42|44.02|44.54|44.14|44.27|43.87|568
1601028000000|2020-09-25 10:00:00|44.43|44.03|44.73|44.33|44.77|44.37|44.4|44|330
1601031600000|2020-09-25 11:00:00|44.72|44.32|46.31|45.91|46.72|46.32|44.66|44.26|1194
1601035200000|2020-09-25 12:00:00|46.32|45.92|45.98|45.58|46.73|46.33|45.89|45.49|859
1601038800000|2020-09-25 13:00:00|45.99|45.59|45.91|45.51|46.17|45.77|45.76|45.36|552
1601042400000|2020-09-25 14:00:00|45.92|45.52|46.06|45.66|46.1|45.7|45.71|45.31|706
1601046000000|2020-09-25 15:00:00|46.07|45.67|46.3|45.9|46.41|46.01|46.07|45.67|682
1601049600000|2020-09-25 16:00:00|46.31|45.91|46.09|45.69|46.49|46.09|45.91|45.51|537
1601053200000|2020-09-25 17:00:00|46.08|45.68|46.38|45.98|46.46|46.06|46.02|45.62|426
1601056800000|2020-09-25 18:00:00|46.39|45.99|46.48|46.08|46.68|46.28|46.39|45.99|543
1601060400000|2020-09-25 19:00:00|46.49|46.09|46.53|46.13|46.53|46.13|46.37|45.97|276
1601064000000|2020-09-25 20:00:00|46.52|46.12|46.3|45.9|46.63|46.23|46.27|45.87|389
1601103600000|2020-09-26 07:00:00|46.1|45.7|45.69|45.29|46.11|45.71|45.65|45.25|532
1601107200000|2020-09-26 08:00:00|45.68|45.28|45.75|45.35|45.82|45.42|45.61|45.21|332
1601110800000|2020-09-26 09:00:00|45.74|45.34|45.92|45.52|46.04|45.64|45.69|45.29|349
1601114400000|2020-09-26 10:00:00|45.91|45.51|45.92|45.52|45.98|45.58|45.59|45.19|593
1601118000000|2020-09-26 11:00:00|45.91|45.51|45.96|45.56|46.01|45.61|45.86|45.46|401
1601121600000|2020-09-26 12:00:00|45.95|45.55|45.75|45.35|45.96|45.56|45.61|45.21|563
1601125200000|2020-09-26 13:00:00|45.74|45.34|45.48|45.08|45.86|45.46|45.48|45.08|445
1601128800000|2020-09-26 14:00:00|45.47|45.07|45.92|45.52|46.16|45.76|45.36|44.96|732
1601132400000|2020-09-26 15:00:00|45.91|45.51|46.05|45.65|46.31|45.91|45.91|45.51|649
1601136000000|2020-09-26 16:00:00|46.04|45.64|46.63|46.23|46.65|46.25|45.91|45.51|837
1601139600000|2020-09-26 17:00:00|46.62|46.22|46.48|46.08|46.76|46.36|46.42|46.02|371
1601143200000|2020-09-26 18:00:00|46.49|46.09|46.32|45.92|46.61|46.21|46.21|45.81|529
1601146800000|2020-09-26 19:00:00|46.33|45.93|46.29|45.89|46.33|45.93|46.19|45.79|303
1601150400000|2020-09-26 20:00:00|46.3|45.9|46.31|45.91|46.31|45.91|46.18|45.78|542
1601154000000|2020-09-26 21:00:00|46.32|45.92|46.19|45.79|46.46|46.06|46.19|45.79|246
1601157600000|2020-09-26 22:00:00|46.18|45.78|46.19|45.79|46.3|45.9|46.03|45.63|211
1601161200000|2020-09-26 23:00:00|46.2|45.8|46.25|45.85|46.39|45.99|46.2|45.8|207
1601164800000|2020-09-27 00:00:00|46.24|45.84|46.6|46.2|46.75|46.35|46.21|45.81|532
1601168400000|2020-09-27 01:00:00|46.61|46.21|46.49|46.09|46.75|46.35|46.43|46.03|452
1601172000000|2020-09-27 02:00:00|46.48|46.08|46.48|46.08|46.53|46.13|46.37|45.97|289
1601175600000|2020-09-27 03:00:00|46.49|46.09|46.43|46.03|46.55|46.15|46.35|45.95|356
1601179200000|2020-09-27 04:00:00|46.44|46.04|46.36|45.96|46.49|46.09|46.32|45.92|651
1601182800000|2020-09-27 05:00:00|46.35|45.95|46.39|45.99|46.56|46.16|46.21|45.81|295
1601186400000|2020-09-27 06:00:00|46.4|46|45.72|45.32|46.41|46.01|45.68|45.28|744
1601190000000|2020-09-27 07:00:00|45.71|45.31|45.83|45.43|45.96|45.56|45.69|45.29|423
1601193600000|2020-09-27 08:00:00|45.82|45.42|45.82|45.42|45.9|45.5|45.47|45.07|503
1601197200000|2020-09-27 09:00:00|45.81|45.41|45.56|45.16|45.81|45.41|45.54|45.14|299
1601200800000|2020-09-27 10:00:00|45.55|45.15|45.73|45.33|45.86|45.46|45.37|44.97|434
1601204400000|2020-09-27 11:00:00|45.72|45.32|45.31|44.91|45.8|45.4|45.3|44.9|342
1601208000000|2020-09-27 12:00:00|45.3|44.9|45.49|45.09|45.52|45.12|44.81|44.41|401
1601211600000|2020-09-27 13:00:00|45.48|45.08|45.56|45.16|45.58|45.18|45.4|45|246
1601215200000|2020-09-27 14:00:00|45.55|45.15|45.45|45.05|45.61|45.21|45.38|44.98|177
1601218800000|2020-09-27 15:00:00|45.44|45.04|46.17|45.77|46.29|45.89|45.21|44.81|725
1601222400000|2020-09-27 16:00:00|46.16|45.76|46.16|45.76|46.49|46.09|45.94|45.54|1021
1601226000000|2020-09-27 17:00:00|46.15|45.75|46.07|45.67|46.2|45.8|46.02|45.62|364
1601229600000|2020-09-27 18:00:00|46.09|45.69|46.01|45.61|46.18|45.78|45.95|45.55|430
1601233200000|2020-09-27 19:00:00|46.02|45.62|46.19|45.79|46.2|45.8|45.96|45.56|389
1601236800000|2020-09-27 20:00:00|46.2|45.8|46.11|45.71|46.2|45.8|46.07|45.67|322
1601240400000|2020-09-27 21:00:00|46.12|45.72|46.05|45.65|46.15|45.75|45.98|45.58|160
1601244000000|2020-09-27 22:00:00|46.06|45.66|46.15|45.75|46.32|45.92|46.06|45.66|360
1601247600000|2020-09-27 23:00:00|46.18|45.78|46.28|45.88|46.31|45.91|45.9|45.5|401
1601251200000|2020-09-28 00:00:00|46.29|45.89|46.58|46.18|46.89|46.49|46.28|45.88|1115
1601254800000|2020-09-28 01:00:00|46.59|46.19|47.06|46.66|47.29|46.89|46.47|46.07|686
1601258400000|2020-09-28 02:00:00|47.07|46.67|46.93|46.53|47.16|46.76|46.87|46.47|361
1601262000000|2020-09-28 03:00:00|46.94|46.54|46.92|46.52|46.97|46.57|46.76|46.36|275
1601265600000|2020-09-28 04:00:00|46.93|46.53|46.82|46.42|46.97|46.57|46.79|46.39|227
1601269200000|2020-09-28 05:00:00|46.81|46.41|46.62|46.22|46.87|46.47|46.58|46.18|234
1601272800000|2020-09-28 06:00:00|46.61|46.21|46.54|46.14|46.7|46.3|46.39|45.99|274
1601276400000|2020-09-28 07:00:00|46.55|46.15|46.43|46.03|46.62|46.22|46.23|45.83|480
1601280000000|2020-09-28 08:00:00|46.44|46.04|46.38|45.98|46.57|46.17|46.28|45.88|345
1601283600000|2020-09-28 09:00:00|46.37|45.97|46.46|46.06|46.5|46.1|46.34|45.94|268
1601287200000|2020-09-28 10:00:00|46.44|46.04|46.54|46.14|46.72|46.32|46.37|45.97|312
1601290800000|2020-09-28 11:00:00|46.55|46.15|46.55|46.15|46.75|46.35|46.48|46.08|255
1601294400000|2020-09-28 12:00:00|46.54|46.14|46.99|46.59|47.32|46.92|46.49|46.09|786
1601298000000|2020-09-28 13:00:00|47|46.6|46.71|46.31|47.06|46.66|46.69|46.29|431
1601301600000|2020-09-28 14:00:00|46.7|46.3|46.59|46.19|46.86|46.46|46.59|46.19|424
1601305200000|2020-09-28 15:00:00|46.58|46.18|46.72|46.32|46.73|46.33|46.51|46.11|355
1601308800000|2020-09-28 16:00:00|46.73|46.33|46.78|46.38|46.93|46.53|46.62|46.22|498
1601312400000|2020-09-28 17:00:00|46.77|46.37|46.68|46.28|46.86|46.46|46.53|46.13|393
1601316000000|2020-09-28 18:00:00|46.67|46.27|46.47|46.07|46.67|46.27|46.41|46.01|683
1601319600000|2020-09-28 19:00:00|46.48|46.08|46.45|46.05|46.48|46.08|46.28|45.88|391
1601323200000|2020-09-28 20:00:00|46.46|46.06|46.43|46.03|46.48|46.08|46.34|45.94|460
1601326800000|2020-09-28 21:00:00|46.42|46.02|46.5|46.1|46.51|46.11|46.23|45.83|695
1601330400000|2020-09-28 22:00:00|46.49|46.09|46.31|45.91|46.53|46.13|46.28|45.88|377
1601334000000|2020-09-28 23:00:00|46.3|45.9|45.43|45.03|46.36|45.96|45.07|44.67|1377
1601337600000|2020-09-29 00:00:00|45.41|45.01|45.82|45.42|45.88|45.48|45.28|44.88|701
1601341200000|2020-09-29 01:00:00|45.81|45.41|45.66|45.26|45.88|45.48|45.6|45.2|402
1601344800000|2020-09-29 02:00:00|45.67|45.27|45.66|45.26|45.9|45.5|45.56|45.16|434
1601348400000|2020-09-29 03:00:00|45.65|45.25|45.65|45.25|45.75|45.35|45.59|45.19|299
1601352000000|2020-09-29 04:00:00|45.64|45.24|45.62|45.22|45.78|45.38|45.6|45.2|361
1601355600000|2020-09-29 05:00:00|45.63|45.23|45.56|45.16|45.66|45.26|45.51|45.11|252
1601359200000|2020-09-29 06:00:00|45.54|45.14|45.95|45.55|46.03|45.63|45.5|45.1|493
1601362800000|2020-09-29 07:00:00|45.96|45.56|45.76|45.36|45.98|45.58|45.74|45.34|386
1601366400000|2020-09-29 08:00:00|45.77|45.37|45.72|45.32|45.77|45.37|45.64|45.24|258
1601370000000|2020-09-29 09:00:00|45.71|45.31|45.6|45.2|45.76|45.36|45.56|45.16|270
1601373600000|2020-09-29 10:00:00|45.59|45.19|45.79|45.39|45.84|45.44|45.58|45.18|587
1601377200000|2020-09-29 11:00:00|45.8|45.4|45.72|45.32|45.88|45.48|45.69|45.29|338
1601380800000|2020-09-29 12:00:00|45.73|45.33|45.7|45.3|45.75|45.35|45.63|45.23|235
1601384400000|2020-09-29 13:00:00|45.69|45.29|45.69|45.29|45.71|45.31|45.3|44.9|381
1601388000000|2020-09-29 14:00:00|45.7|45.3|45.64|45.24|45.9|45.5|45.56|45.16|387
1601391600000|2020-09-29 15:00:00|45.65|45.25|45.43|45.03|45.72|45.32|45.39|44.99|290
1601395200000|2020-09-29 16:00:00|45.42|45.02|45.45|45.05|45.52|45.12|45.16|44.76|578
1601398800000|2020-09-29 17:00:00|45.44|45.04|45.4|45|45.49|45.09|45.17|44.77|599
1601402400000|2020-09-29 18:00:00|45.41|45.01|45.54|45.14|45.61|45.21|45.36|44.96|587
1601406000000|2020-09-29 19:00:00|45.55|45.15|45.55|45.15|45.65|45.25|45.44|45.04|416
1601409600000|2020-09-29 20:00:00|45.56|45.16|45.62|45.22|45.69|45.29|45.53|45.13|358
1601413200000|2020-09-29 21:00:00|45.61|45.21|45.59|45.19|45.69|45.29|45.54|45.14|251
1601416800000|2020-09-29 22:00:00|45.6|45.2|45.67|45.27|45.69|45.29|45.58|45.18|467
1601420400000|2020-09-29 23:00:00|45.68|45.28|45.87|45.47|45.93|45.53|45.68|45.28|510
1601424000000|2020-09-30 00:00:00|45.86|45.46|45.68|45.28|45.88|45.48|45.68|45.28|331
1601427600000|2020-09-30 01:00:00|45.69|45.29|45.78|45.38|45.93|45.53|45.68|45.28|372
1601431200000|2020-09-30 02:00:00|45.79|45.39|45.73|45.33|45.97|45.57|45.73|45.33|534
1601434800000|2020-09-30 03:00:00|45.72|45.32|45.69|45.29|45.78|45.38|45.63|45.23|426
1601438400000|2020-09-30 04:00:00|45.68|45.28|46.33|45.93|46.57|46.17|45.66|45.26|591
1601442000000|2020-09-30 05:00:00|46.34|45.94|46.05|45.65|46.36|45.96|46.05|45.65|463
1601445600000|2020-09-30 06:00:00|46.04|45.64|46.16|45.76|46.27|45.87|45.96|45.56|641
1601449200000|2020-09-30 07:00:00|46.17|45.77|46.04|45.64|46.34|45.94|45.99|45.59|332
1601452800000|2020-09-30 08:00:00|46.03|45.63|46.2|45.8|46.3|45.9|45.95|45.55|335
1601456400000|2020-09-30 09:00:00|46.19|45.79|46.02|45.62|46.19|45.79|45.86|45.46|312
1601460000000|2020-09-30 10:00:00|46.03|45.63|46.18|45.78|46.26|45.86|46.02|45.62|220
1601463600000|2020-09-30 11:00:00|46.19|45.79|45.86|45.46|46.21|45.81|45.85|45.45|443
1601467200000|2020-09-30 12:00:00|45.85|45.45|46.13|45.73|46.2|45.8|45.72|45.32|330
1601470800000|2020-09-30 13:00:00|46.14|45.74|46.13|45.73|46.19|45.79|46.07|45.67|222
1601474400000|2020-09-30 14:00:00|46.14|45.74|46.24|45.84|46.37|45.97|46.13|45.73|286
1601478000000|2020-09-30 15:00:00|46.25|45.85|46.44|46.04|46.47|46.07|46.2|45.8|500
1601481600000|2020-09-30 16:00:00|46.45|46.05|46.55|46.15|46.9|46.5|46.44|46.04|496
1601485200000|2020-09-30 17:00:00|46.56|46.16|46.44|46.04|46.61|46.21|46.38|45.98|326
1601488800000|2020-09-30 18:00:00|46.45|46.05|46.2|45.8|46.46|46.06|46.08|45.68|447
1601492400000|2020-09-30 19:00:00|46.19|45.79|46.11|45.71|46.23|45.83|46.06|45.66|319
1601496000000|2020-09-30 20:00:00|46.1|45.7|46.09|45.69|46.2|45.8|45.96|45.56|385
1601499600000|2020-09-30 21:00:00|46.1|45.7|46.02|45.62|46.2|45.8|45.98|45.58|134
1601503200000|2020-09-30 22:00:00|46.01|45.61|46.49|46.09|46.53|46.13|45.99|45.59|443
1601506800000|2020-09-30 23:00:00|46.5|46.1|46.45|46.05|46.65|46.25|46.36|45.96|441
1601510400000|2020-10-01 00:00:00|46.46|46.06|46.5|46.1|46.59|46.19|46.44|46.04|337
1601514000000|2020-10-01 01:00:00|46.51|46.11|46.85|46.45|46.89|46.49|46.48|46.08|466
1601517600000|2020-10-01 02:00:00|46.86|46.46|46.71|46.31|46.96|46.56|46.7|46.3|347
1601521200000|2020-10-01 03:00:00|46.72|46.32|46.69|46.29|46.75|46.35|46.63|46.23|130
1601524800000|2020-10-01 04:00:00|46.71|46.31|46.7|46.3|46.83|46.43|46.67|46.27|410
1601528400000|2020-10-01 05:00:00|46.69|46.29|46.68|46.28|46.7|46.3|46.51|46.11|195
1601532000000|2020-10-01 06:00:00|46.69|46.29|46.8|46.4|46.82|46.42|46.68|46.28|330
1601535600000|2020-10-01 07:00:00|46.79|46.39|46.84|46.44|46.84|46.44|46.67|46.27|296
1601539200000|2020-10-01 08:00:00|46.85|46.45|47.8|47.4|47.82|47.42|46.75|46.35|1101
1601542800000|2020-10-01 09:00:00|47.81|47.41|48.02|47.62|48.43|48.03|47.73|47.33|753
1601546400000|2020-10-01 10:00:00|48.03|47.63|47.96|47.56|48.09|47.69|47.87|47.47|311
1601550000000|2020-10-01 11:00:00|47.95|47.55|48.13|47.73|48.13|47.73|47.95|47.55|179
1601553600000|2020-10-01 12:00:00|48.12|47.72|48.15|47.75|48.32|47.92|48.11|47.71|322
1601557200000|2020-10-01 13:00:00|48.14|47.74|47.99|47.59|48.15|47.75|47.95|47.55|398
1601560800000|2020-10-01 14:00:00|48.01|47.61|48.57|48.17|48.67|48.27|47.99|47.59|570
1601564400000|2020-10-01 15:00:00|48.58|48.18|47.58|47.18|48.68|48.28|47.56|47.16|982
1601568000000|2020-10-01 16:00:00|47.59|47.19|45.95|45.55|47.59|47.19|45.5|45.1|2936
1601571600000|2020-10-01 17:00:00|45.94|45.54|45.95|45.55|46.14|45.74|45.71|45.31|995
1601575200000|2020-10-01 18:00:00|45.94|45.54|46.8|46.4|46.84|46.44|45.91|45.51|980
1601578800000|2020-10-01 19:00:00|46.81|46.41|46.61|46.21|46.82|46.42|46.4|46|502
1601582400000|2020-10-01 20:00:00|46.6|46.2|46.42|46.02|46.6|46.2|46.29|45.89|405
1601586000000|2020-10-01 21:00:00|46.41|46.01|46.08|45.68|46.47|46.07|46.04|45.64|705
1601589600000|2020-10-01 22:00:00|46.05|45.65|46.25|45.85|46.36|45.96|45.74|45.34|798
1601593200000|2020-10-01 23:00:00|46.23|45.83|46.44|46.04|46.47|46.07|46.19|45.79|282
1601596800000|2020-10-02 00:00:00|46.43|46.03|46.27|45.87|46.43|46.03|46.14|45.74|406
1601600400000|2020-10-02 01:00:00|46.26|45.86|46.42|46.02|46.59|46.19|46.26|45.86|472
1601604000000|2020-10-02 02:00:00|46.43|46.03|46.42|46.02|46.59|46.19|46.42|46.02|418
1601607600000|2020-10-02 03:00:00|46.43|46.03|46.8|46.4|46.81|46.41|46.38|45.98|498
1601611200000|2020-10-02 04:00:00|46.82|46.42|46.69|46.29|47.16|46.76|46.69|46.29|599
1601614800000|2020-10-02 05:00:00|46.68|46.28|45.49|45.09|46.69|46.29|45.27|44.87|2240
1601618400000|2020-10-02 06:00:00|45.48|45.08|45.75|45.35|45.83|45.43|45.35|44.95|689
1601622000000|2020-10-02 07:00:00|45.76|45.36|45.58|45.18|45.76|45.36|45.55|45.15|393
1601625600000|2020-10-02 08:00:00|45.57|45.17|45.12|44.72|45.76|45.36|44.93|44.53|1021
1601629200000|2020-10-02 09:00:00|45.13|44.73|44.98|44.58|45.41|45.01|44.56|44.16|1261
1601632800000|2020-10-02 10:00:00|44.97|44.57|44.59|44.19|45.08|44.68|43.47|43.07|1517
1601636400000|2020-10-02 11:00:00|44.6|44.2|44.57|44.17|44.76|44.36|44.45|44.05|517
1601640000000|2020-10-02 12:00:00|44.56|44.16|44.87|44.47|44.87|44.47|44.47|44.07|481
1601643600000|2020-10-02 13:00:00|44.88|44.48|45.08|44.68|45.35|44.95|44.33|43.93|958
1601647200000|2020-10-02 14:00:00|45.07|44.67|45.04|44.64|45.26|44.86|44.98|44.58|662
1601650800000|2020-10-02 15:00:00|45.03|44.63|45.02|44.62|45.3|44.9|44.94|44.54|541
1601654400000|2020-10-02 16:00:00|45.01|44.61|45.33|44.93|45.38|44.98|44.86|44.46|568
1601658000000|2020-10-02 17:00:00|45.34|44.94|45.19|44.79|45.38|44.98|45.09|44.69|225
1601661600000|2020-10-02 18:00:00|45.2|44.8|45.13|44.73|45.26|44.86|45.02|44.62|307
1601665200000|2020-10-02 19:00:00|45.12|44.72|44.96|44.56|45.14|44.74|44.94|44.54|443
1601668800000|2020-10-02 20:00:00|44.95|44.55|45.17|44.77|45.21|44.81|44.91|44.51|477
1601708400000|2020-10-03 07:00:00|45.34|44.94|45.47|45.07|45.5|45.1|45.32|44.92|294
1601712000000|2020-10-03 08:00:00|45.46|45.06|45.62|45.22|45.9|45.5|45.35|44.95|435
1601715600000|2020-10-03 09:00:00|45.61|45.21|45.79|45.39|45.8|45.4|45.54|45.14|490
1601719200000|2020-10-03 10:00:00|45.78|45.38|45.89|45.49|45.95|45.55|45.7|45.3|475
1601722800000|2020-10-03 11:00:00|45.88|45.48|45.71|45.31|45.98|45.58|45.64|45.24|472
1601726400000|2020-10-03 12:00:00|45.7|45.3|45.72|45.32|45.73|45.33|45.6|45.2|471
1601730000000|2020-10-03 13:00:00|45.71|45.31|45.72|45.32|45.82|45.42|45.69|45.29|428
1601733600000|2020-10-03 14:00:00|45.71|45.31|45.75|45.35|45.78|45.38|45.64|45.24|331
1601737200000|2020-10-03 15:00:00|45.74|45.34|46.04|45.64|46.09|45.69|45.71|45.31|333
1601740800000|2020-10-03 16:00:00|46.05|45.65|46.1|45.7|46.13|45.73|45.9|45.5|642
1601744400000|2020-10-03 17:00:00|46.11|45.71|46.05|45.65|46.13|45.73|46|45.6|356
1601748000000|2020-10-03 18:00:00|46.06|45.66|46.11|45.71|46.18|45.78|46.05|45.65|467
1601751600000|2020-10-03 19:00:00|46.12|45.72|46.12|45.72|46.19|45.79|46.09|45.69|301
1601755200000|2020-10-03 20:00:00|46.13|45.73|46.01|45.61|46.17|45.77|45.96|45.56|322
1601758800000|2020-10-03 21:00:00|46.02|45.62|46.16|45.76|46.17|45.77|45.93|45.53|185
1601762400000|2020-10-03 22:00:00|46.15|45.75|45.96|45.56|46.16|45.76|45.86|45.46|389
1601766000000|2020-10-03 23:00:00|45.97|45.57|45.74|45.34|46|45.6|45.71|45.31|380
1601769600000|2020-10-04 00:00:00|45.75|45.35|45.89|45.49|46.02|45.62|45.75|45.35|410
1601773200000|2020-10-04 01:00:00|45.88|45.48|45.67|45.27|45.9|45.5|45.51|45.11|733
1601776800000|2020-10-04 02:00:00|45.68|45.28|45.76|45.36|45.76|45.36|45.54|45.14|725
1601780400000|2020-10-04 03:00:00|45.75|45.35|45.7|45.3|45.8|45.4|45.69|45.29|259
1601784000000|2020-10-04 04:00:00|45.71|45.31|45.92|45.52|45.98|45.58|45.67|45.27|326
1601787600000|2020-10-04 05:00:00|45.93|45.53|45.9|45.5|45.96|45.56|45.86|45.46|311
1601791200000|2020-10-04 06:00:00|45.89|45.49|46.31|45.91|46.34|45.94|45.88|45.48|496
1601794800000|2020-10-04 07:00:00|46.32|45.92|46.21|45.81|46.38|45.98|46.2|45.8|391
1601798400000|2020-10-04 08:00:00|46.22|45.82|46.16|45.76|46.25|45.85|46.08|45.68|293
1601802000000|2020-10-04 09:00:00|46.15|45.75|46.12|45.72|46.18|45.78|46.08|45.68|373
1601805600000|2020-10-04 10:00:00|46.13|45.73|45.88|45.48|46.13|45.73|45.8|45.4|416
1601809200000|2020-10-04 11:00:00|45.86|45.46|46.02|45.62|46.06|45.66|45.83|45.43|366
1601812800000|2020-10-04 12:00:00|46.01|45.61|46.18|45.78|46.18|45.78|45.85|45.45|346
1601816400000|2020-10-04 13:00:00|46.19|45.79|46.48|46.08|46.55|46.15|46.19|45.79|735
1601820000000|2020-10-04 14:00:00|46.49|46.09|46.29|45.89|46.61|46.21|46.21|45.81|400
1601823600000|2020-10-04 15:00:00|46.28|45.88|46.11|45.71|46.38|45.98|46.11|45.71|246
1601827200000|2020-10-04 16:00:00|46.1|45.7|46.34|45.94|46.34|45.94|46.06|45.66|339
1601830800000|2020-10-04 17:00:00|46.35|45.95|46.48|46.08|46.49|46.09|46.29|45.89|286
1601834400000|2020-10-04 18:00:00|46.49|46.09|46.95|46.55|47|46.6|46.49|46.09|920
1601838000000|2020-10-04 19:00:00|46.96|46.56|47.04|46.64|47.26|46.86|46.91|46.51|636
1601841600000|2020-10-04 20:00:00|47.05|46.65|46.95|46.55|47.12|46.72|46.91|46.51|383
1601845200000|2020-10-04 21:00:00|46.94|46.54|46.87|46.47|46.96|46.56|46.71|46.31|306
1601848800000|2020-10-04 22:00:00|46.88|46.48|46.81|46.41|46.99|46.59|46.77|46.37|265
1601852400000|2020-10-04 23:00:00|46.82|46.42|46.91|46.51|46.98|46.58|46.82|46.42|190
1601856000000|2020-10-05 00:00:00|46.9|46.5|47.08|46.68|47.26|46.86|46.89|46.49|576
1601859600000|2020-10-05 01:00:00|47.07|46.67|46.73|46.33|47.14|46.74|46.69|46.29|444
1601863200000|2020-10-05 02:00:00|46.72|46.32|46.71|46.31|46.78|46.38|46.64|46.24|465
1601866800000|2020-10-05 03:00:00|46.72|46.32|46.48|46.08|46.76|46.36|46.42|46.02|251
1601870400000|2020-10-05 04:00:00|46.47|46.07|46.39|45.99|46.49|46.09|46.36|45.96|346
1601874000000|2020-10-05 05:00:00|46.4|46|46.56|46.16|46.57|46.17|46.36|45.96|500
1601877600000|2020-10-05 06:00:00|46.57|46.17|46.45|46.05|46.57|46.17|46.2|45.8|485
1601881200000|2020-10-05 07:00:00|46.44|46.04|46.61|46.21|46.62|46.22|46.34|45.94|444
1601884800000|2020-10-05 08:00:00|46.6|46.2|46.41|46.01|46.6|46.2|46.39|45.99|305
1601888400000|2020-10-05 09:00:00|46.4|46|46.49|46.09|46.57|46.17|46.36|45.96|267
1601892000000|2020-10-05 10:00:00|46.48|46.08|46.49|46.09|46.56|46.16|46.28|45.88|416
1601895600000|2020-10-05 11:00:00|46.5|46.1|46.33|45.93|46.58|46.18|46.31|45.91|535
1601899200000|2020-10-05 12:00:00|46.32|45.92|46.65|46.25|46.66|46.26|46.29|45.89|284
1601902800000|2020-10-05 13:00:00|46.66|46.26|46.62|46.22|46.78|46.38|46.52|46.12|545
1601906400000|2020-10-05 14:00:00|46.63|46.23|46.6|46.2|46.8|46.4|46.48|46.08|590
1601910000000|2020-10-05 15:00:00|46.59|46.19|46.65|46.25|46.71|46.31|46.54|46.14|397
1601913600000|2020-10-05 16:00:00|46.66|46.26|46.67|46.27|46.7|46.3|46.46|46.06|399
1601917200000|2020-10-05 17:00:00|46.66|46.26|45.9|45.5|46.66|46.26|45.85|45.45|406
1601920800000|2020-10-05 18:00:00|45.88|45.48|46.04|45.64|46.1|45.7|45.76|45.36|412
1601924400000|2020-10-05 19:00:00|46.03|45.63|46.08|45.68|46.14|45.74|46.01|45.61|401
1601928000000|2020-10-05 20:00:00|46.09|45.69|46.19|45.79|46.21|45.81|46.02|45.62|357
1601931600000|2020-10-05 21:00:00|46.18|45.78|46.25|45.85|46.33|45.93|46.17|45.77|158
1601935200000|2020-10-05 22:00:00|46.26|45.86|46.34|45.94|46.37|45.97|46.26|45.86|241
1601938800000|2020-10-05 23:00:00|46.36|45.96|46.56|46.16|46.67|46.27|46.36|45.96|295
1601942400000|2020-10-06 00:00:00|46.57|46.17|46.41|46.01|46.64|46.24|46.39|45.99|230
1601946000000|2020-10-06 01:00:00|46.4|46|46.52|46.12|46.56|46.16|46.4|46|349
1601949600000|2020-10-06 02:00:00|46.51|46.11|46.59|46.19|46.67|46.27|46.49|46.09|189
1601953200000|2020-10-06 03:00:00|46.58|46.18|46.82|46.42|46.88|46.48|46.5|46.1|486
1601956800000|2020-10-06 04:00:00|46.81|46.41|46.81|46.41|46.94|46.54|46.77|46.37|367
1601960400000|2020-10-06 05:00:00|46.8|46.4|46.81|46.41|46.82|46.42|46.63|46.23|694
1601964000000|2020-10-06 06:00:00|46.8|46.4|46.69|46.29|46.8|46.4|46.65|46.25|242
1601967600000|2020-10-06 07:00:00|46.7|46.3|46.45|46.05|46.73|46.33|46.33|45.93|300
1601971200000|2020-10-06 08:00:00|46.44|46.04|46.58|46.18|46.6|46.2|46.37|45.97|251
1601974800000|2020-10-06 09:00:00|46.57|46.17|46.83|46.43|47.05|46.65|46.55|46.15|325
1601978400000|2020-10-06 10:00:00|46.84|46.44|46.42|46.02|46.85|46.45|46.42|46.02|180
1601982000000|2020-10-06 11:00:00|46.41|46.01|46.09|45.69|46.41|46.01|45.94|45.54|738
1601985600000|2020-10-06 12:00:00|46.1|45.7|46.06|45.66|46.22|45.82|46|45.6|182
1601989200000|2020-10-06 13:00:00|46.05|45.65|46.02|45.62|46.28|45.88|46|45.6|233
1601992800000|2020-10-06 14:00:00|46.01|45.61|46.09|45.69|46.24|45.84|45.97|45.57|436
1601996400000|2020-10-06 15:00:00|46.08|45.68|48.08|47.68|48.19|47.79|45.77|45.37|2239
1602000000000|2020-10-06 16:00:00|48.09|47.69|47.68|47.28|48.43|48.03|47.59|47.19|1204
1602003600000|2020-10-06 17:00:00|47.67|47.27|47.49|47.09|47.73|47.33|47.23|46.83|707
1602007200000|2020-10-06 18:00:00|47.5|47.1|46.64|46.24|47.7|47.3|46.59|46.19|1101
1602010800000|2020-10-06 19:00:00|46.63|46.23|46.45|46.05|46.64|46.24|46.04|45.64|1715
1602014400000|2020-10-06 20:00:00|46.44|46.04|46.08|45.68|46.52|46.12|45.89|45.49|857
1602018000000|2020-10-06 21:00:00|46.09|45.69|45.93|45.53|46.18|45.78|45.91|45.51|564
1602021600000|2020-10-06 22:00:00|45.92|45.52|45.94|45.54|46.14|45.74|45.88|45.48|476
1602025200000|2020-10-06 23:00:00|45.93|45.53|46.21|45.81|46.24|45.84|45.9|45.5|440
1602028800000|2020-10-07 00:00:00|46.22|45.82|45.91|45.51|46.22|45.82|45.87|45.47|405
1602032400000|2020-10-07 01:00:00|45.92|45.52|45.67|45.27|45.94|45.54|45.25|44.85|871
1602036000000|2020-10-07 02:00:00|45.68|45.28|45.87|45.47|45.91|45.51|45.67|45.27|350
1602039600000|2020-10-07 03:00:00|45.88|45.48|45.82|45.42|45.94|45.54|45.7|45.3|388
1602043200000|2020-10-07 04:00:00|45.81|45.41|45.98|45.58|46.04|45.64|45.73|45.33|385
1602046800000|2020-10-07 05:00:00|45.99|45.59|46.02|45.62|46.18|45.78|45.84|45.44|475
1602050400000|2020-10-07 06:00:00|46.03|45.63|46.24|45.84|46.39|45.99|45.92|45.52|505
1602054000000|2020-10-07 07:00:00|46.25|45.85|46.18|45.78|46.25|45.85|46|45.6|368
1602057600000|2020-10-07 08:00:00|46.17|45.77|46.11|45.71|46.2|45.8|45.96|45.56|332
1602061200000|2020-10-07 09:00:00|46.1|45.7|45.84|45.44|46.13|45.73|45.53|45.13|610
1602064800000|2020-10-07 10:00:00|45.83|45.43|45.87|45.47|45.88|45.48|45.65|45.25|348
1602068400000|2020-10-07 11:00:00|45.88|45.48|45.87|45.47|45.95|45.55|45.69|45.29|225
1602072000000|2020-10-07 12:00:00|45.86|45.46|46.34|45.94|46.46|46.06|45.85|45.45|594
1602075600000|2020-10-07 13:00:00|46.35|45.95|46.36|45.96|46.68|46.28|46.35|45.95|515
1602079200000|2020-10-07 14:00:00|46.34|45.94|46.33|45.93|46.38|45.98|46.12|45.72|389
1602082800000|2020-10-07 15:00:00|46.34|45.94|46.36|45.96|46.9|46.5|46.29|45.89|949
1602086400000|2020-10-07 16:00:00|46.37|45.97|46.38|45.98|46.4|46|45.96|45.56|768
1602090000000|2020-10-07 17:00:00|46.37|45.97|46.69|46.29|46.83|46.43|46.32|45.92|624
1602093600000|2020-10-07 18:00:00|46.7|46.3|46.88|46.48|47.02|46.62|46.64|46.24|762
1602097200000|2020-10-07 19:00:00|46.89|46.49|46.88|46.48|47.13|46.73|46.84|46.44|552
1602100800000|2020-10-07 20:00:00|46.87|46.47|46.9|46.5|47.08|46.68|46.82|46.42|451
1602104400000|2020-10-07 21:00:00|46.89|46.49|46.77|46.37|46.92|46.52|46.77|46.37|763
1602108000000|2020-10-07 22:00:00|46.78|46.38|46.77|46.37|46.8|46.4|46.66|46.26|558
1602111600000|2020-10-07 23:00:00|46.79|46.39|46.78|46.38|46.84|46.44|46.69|46.29|524
1602115200000|2020-10-08 00:00:00|46.79|46.39|46.52|46.12|46.87|46.47|46.5|46.1|234
1602118800000|2020-10-08 01:00:00|46.51|46.11|46.55|46.15|46.57|46.17|46.34|45.94|389
1602122400000|2020-10-08 02:00:00|46.56|46.16|46.52|46.12|46.56|46.16|46.4|46|249
1602126000000|2020-10-08 03:00:00|46.51|46.11|46.59|46.19|46.79|46.39|46.47|46.07|486
1602129600000|2020-10-08 04:00:00|46.58|46.18|46.63|46.23|46.73|46.33|46.49|46.09|204
1602133200000|2020-10-08 05:00:00|46.62|46.22|46.39|45.99|46.62|46.22|46.32|45.92|310
1602136800000|2020-10-08 06:00:00|46.38|45.98|46.55|46.15|46.68|46.28|46.33|45.93|279
1602140400000|2020-10-08 07:00:00|46.54|46.14|46.08|45.68|46.54|46.14|45.74|45.34|935
1602144000000|2020-10-08 08:00:00|46.07|45.67|46.03|45.63|46.27|45.87|45.96|45.56|501
1602147600000|2020-10-08 09:00:00|46.02|45.62|46.12|45.72|46.29|45.89|45.91|45.51|517
1602151200000|2020-10-08 10:00:00|46.11|45.71|46.23|45.83|46.45|46.05|46.07|45.67|487
1602154800000|2020-10-08 11:00:00|46.24|45.84|46.11|45.71|46.24|45.84|46.03|45.63|190
1602158400000|2020-10-08 12:00:00|46.12|45.72|46.52|46.12|46.52|46.12|46.04|45.64|606
1602162000000|2020-10-08 13:00:00|46.53|46.13|46.87|46.47|47.02|46.62|46.33|45.93|1230
1602165600000|2020-10-08 14:00:00|46.89|46.49|47.45|47.05|47.5|47.1|46.8|46.4|1465
1602169200000|2020-10-08 15:00:00|47.46|47.06|47.41|47.01|47.65|47.25|47.28|46.88|771
1602172800000|2020-10-08 16:00:00|47.42|47.02|47.41|47.01|47.67|47.27|47.32|46.92|725
1602176400000|2020-10-08 17:00:00|47.42|47.02|47.47|47.07|47.7|47.3|47.4|47|447
1602180000000|2020-10-08 18:00:00|47.48|47.08|47.36|46.96|47.52|47.12|47.19|46.79|293
1602183600000|2020-10-08 19:00:00|47.37|46.97|47.37|46.97|47.49|47.09|47.34|46.94|335
1602187200000|2020-10-08 20:00:00|47.38|46.98|47.54|47.14|47.57|47.17|47.28|46.88|365
1602190800000|2020-10-08 21:00:00|47.53|47.13|47.39|46.99|47.53|47.13|47.29|46.89|370
1602194400000|2020-10-08 22:00:00|47.4|47|47.44|47.04|47.54|47.14|47.38|46.98|407
1602198000000|2020-10-08 23:00:00|47.43|47.03|47.45|47.05|47.48|47.08|47.29|46.89|279
1602201600000|2020-10-09 00:00:00|47.44|47.04|47.04|46.64|47.49|47.09|46.9|46.5|633
1602205200000|2020-10-09 01:00:00|47.03|46.63|47.18|46.78|47.18|46.78|46.95|46.55|265
1602208800000|2020-10-09 02:00:00|47.17|46.77|47.23|46.83|47.27|46.87|47.16|46.76|288
1602212400000|2020-10-09 03:00:00|47.24|46.84|47.17|46.77|47.34|46.94|47.13|46.73|307
1602216000000|2020-10-09 04:00:00|47.16|46.76|47.07|46.67|47.18|46.78|47.07|46.67|145
1602219600000|2020-10-09 05:00:00|47.06|46.66|46.97|46.57|47.17|46.77|46.94|46.54|212
1602223200000|2020-10-09 06:00:00|46.96|46.56|46.98|46.58|47.05|46.65|46.84|46.44|209
1602226800000|2020-10-09 07:00:00|46.99|46.59|47.1|46.7|47.16|46.76|46.99|46.59|156
1602230400000|2020-10-09 08:00:00|47.09|46.69|47.28|46.88|47.33|46.93|47.04|46.64|462
1602234000000|2020-10-09 09:00:00|47.27|46.87|47.1|46.7|47.27|46.87|47.03|46.63|211
1602237600000|2020-10-09 10:00:00|47.09|46.69|47.63|47.23|47.81|47.41|47.03|46.63|1076
1602241200000|2020-10-09 11:00:00|47.64|47.24|47.74|47.34|48.09|47.69|47.6|47.2|1099
1602244800000|2020-10-09 12:00:00|47.75|47.35|47.87|47.47|47.95|47.55|47.73|47.33|510
1602248400000|2020-10-09 13:00:00|47.86|47.46|47.85|47.45|48|47.6|47.79|47.39|495
1602252000000|2020-10-09 14:00:00|47.86|47.46|48.14|47.74|48.14|47.74|47.7|47.3|470
1602255600000|2020-10-09 15:00:00|48.15|47.75|48.38|47.98|48.42|48.02|48.08|47.68|582
1602259200000|2020-10-09 16:00:00|48.39|47.99|47.92|47.52|48.42|48.02|47.91|47.51|670
1602262800000|2020-10-09 17:00:00|47.93|47.53|48.03|47.63|48.04|47.64|47.93|47.53|191
1602266400000|2020-10-09 18:00:00|48.04|47.64|47.97|47.57|48.05|47.65|47.85|47.45|455
1602270000000|2020-10-09 19:00:00|47.96|47.56|47.87|47.47|47.98|47.58|47.82|47.42|254
1602273600000|2020-10-09 20:00:00|47.88|47.48|47.82|47.42|48.03|47.63|47.78|47.38|384
1602313200000|2020-10-10 07:00:00|49.76|49.36|49.96|49.56|49.97|49.57|49.74|49.34|558
1602316800000|2020-10-10 08:00:00|49.95|49.55|49.86|49.46|49.99|49.59|49.74|49.34|388
1602320400000|2020-10-10 09:00:00|49.87|49.47|49.54|49.14|50|49.6|49.48|49.08|757
1602324000000|2020-10-10 10:00:00|49.55|49.15|49.3|48.9|49.57|49.17|48.95|48.55|1015
1602327600000|2020-10-10 11:00:00|49.31|48.91|49.43|49.03|49.46|49.06|49.19|48.79|422
1602331200000|2020-10-10 12:00:00|49.44|49.04|49.55|49.15|49.56|49.16|49.21|48.81|653
1602334800000|2020-10-10 13:00:00|49.56|49.16|50.15|49.75|50.59|50.19|49.45|49.05|1263
1602338400000|2020-10-10 14:00:00|50.14|49.74|49.86|49.46|50.24|49.84|49.64|49.24|601
1602342000000|2020-10-10 15:00:00|49.87|49.47|49.7|49.3|50.09|49.69|49.67|49.27|688
1602345600000|2020-10-10 16:00:00|49.71|49.31|49.6|49.2|49.8|49.4|49.48|49.08|665
1602349200000|2020-10-10 17:00:00|49.61|49.21|49.5|49.1|49.82|49.42|49.48|49.08|380
1602352800000|2020-10-10 18:00:00|49.49|49.09|49.55|49.15|49.62|49.22|49.39|48.99|554
1602356400000|2020-10-10 19:00:00|49.54|49.14|49.43|49.03|49.55|49.15|49.43|49.03|294
1602360000000|2020-10-10 20:00:00|49.42|49.02|49.45|49.05|49.49|49.09|49.38|48.98|238
1602363600000|2020-10-10 21:00:00|49.44|49.04|49.67|49.27|49.69|49.29|49.23|48.83|462
1602367200000|2020-10-10 22:00:00|49.66|49.26|49.46|49.06|49.67|49.27|49.46|49.06|565
1602370800000|2020-10-10 23:00:00|49.47|49.07|49.1|48.7|49.48|49.08|48.65|48.25|1065
1602374400000|2020-10-11 00:00:00|49.09|48.69|49.06|48.66|49.27|48.87|48.92|48.52|604
1602378000000|2020-10-11 01:00:00|49.07|48.67|49.44|49.04|49.53|49.13|49.06|48.66|821
1602381600000|2020-10-11 02:00:00|49.43|49.03|49.43|49.03|49.45|49.05|49.25|48.85|571
1602385200000|2020-10-11 03:00:00|49.42|49.02|49.34|48.94|49.48|49.08|49.34|48.94|443
1602388800000|2020-10-11 04:00:00|49.35|48.95|49.32|48.92|49.45|49.05|49.2|48.8|448
1602392400000|2020-10-11 05:00:00|49.31|48.91|49.93|49.53|50.02|49.62|49.31|48.91|517
1602396000000|2020-10-11 06:00:00|49.92|49.52|49.92|49.52|50.05|49.65|49.8|49.4|450
1602399600000|2020-10-11 07:00:00|49.93|49.53|49.89|49.49|49.98|49.58|49.77|49.37|388
1602403200000|2020-10-11 08:00:00|49.9|49.5|49.88|49.48|50.03|49.63|49.78|49.38|370
1602406800000|2020-10-11 09:00:00|49.89|49.49|49.75|49.35|49.91|49.51|49.63|49.23|407
1602410400000|2020-10-11 10:00:00|49.76|49.36|50.83|50.43|51.03|50.63|49.74|49.34|920
1602414000000|2020-10-11 11:00:00|50.84|50.44|50.43|50.03|50.92|50.52|50.36|49.96|624
1602417600000|2020-10-11 12:00:00|50.44|50.04|49.92|49.52|50.48|50.08|49.92|49.52|818
1602421200000|2020-10-11 13:00:00|49.93|49.53|50.1|49.7|50.16|49.76|49.79|49.39|639
1602424800000|2020-10-11 14:00:00|50.09|49.69|50.82|50.42|51.1|50.7|50.08|49.68|1059
1602428400000|2020-10-11 15:00:00|50.8|50.4|50.97|50.57|51.32|50.92|50.77|50.37|981
1602432000000|2020-10-11 16:00:00|50.98|50.58|50.71|50.31|51.45|51.05|50.71|50.31|1018
1602435600000|2020-10-11 17:00:00|50.69|50.29|51|50.6|51.15|50.75|50.69|50.29|695
1602439200000|2020-10-11 18:00:00|51.01|50.61|51|50.6|51.15|50.75|50.85|50.45|352
1602442800000|2020-10-11 19:00:00|51.01|50.61|50.57|50.17|51.04|50.64|50.45|50.05|861
1602446400000|2020-10-11 20:00:00|50.58|50.18|50.61|50.21|50.73|50.33|50.56|50.16|514
1602450000000|2020-10-11 21:00:00|50.6|50.2|50.75|50.35|50.82|50.42|50.12|49.72|665
1602453600000|2020-10-11 22:00:00|50.76|50.36|50.72|50.32|50.81|50.41|50.5|50.1|538
1602457200000|2020-10-11 23:00:00|50.73|50.33|50.7|50.3|51.01|50.61|50.63|50.23|557
1602460800000|2020-10-12 00:00:00|50.68|50.28|50.48|50.08|50.7|50.3|50.23|49.83|613
1602464400000|2020-10-12 01:00:00|50.47|50.07|50.56|50.16|50.57|50.17|50.28|49.88|381
1602468000000|2020-10-12 02:00:00|50.55|50.15|50.4|50|50.56|50.16|50.22|49.82|296
1602471600000|2020-10-12 03:00:00|50.39|49.99|50.26|49.86|50.45|50.05|50.26|49.86|308
1602475200000|2020-10-12 04:00:00|50.25|49.85|50.26|49.86|50.29|49.89|49.93|49.53|461
1602478800000|2020-10-12 05:00:00|50.27|49.87|50.42|50.02|50.6|50.2|50.22|49.82|380
1602482400000|2020-10-12 06:00:00|50.43|50.03|50.06|49.66|50.44|50.04|50.06|49.66|489
1602486000000|2020-10-12 07:00:00|50.05|49.65|50.63|50.23|51|50.6|49.97|49.57|844
1602489600000|2020-10-12 08:00:00|50.64|50.24|50.59|50.19|50.83|50.43|50.53|50.13|376
1602493200000|2020-10-12 09:00:00|50.58|50.18|50.51|50.11|50.62|50.22|50.11|49.71|553
1602496800000|2020-10-12 10:00:00|50.5|50.1|49.95|49.55|50.54|50.14|49.56|49.16|1467
1602500400000|2020-10-12 11:00:00|49.96|49.56|49.75|49.35|50.01|49.61|49.63|49.23|995
1602504000000|2020-10-12 12:00:00|49.74|49.34|50.36|49.96|50.42|50.02|49.72|49.32|693
1602507600000|2020-10-12 13:00:00|50.37|49.97|51.22|50.82|51.54|51.14|50.14|49.74|2067
1602511200000|2020-10-12 14:00:00|51.23|50.83|50.88|50.48|51.23|50.83|50.86|50.46|1007
1602514800000|2020-10-12 15:00:00|50.87|50.47|51.22|50.82|51.35|50.95|50.87|50.47|904
1602518400000|2020-10-12 16:00:00|51.23|50.83|51.35|50.95|51.59|51.19|51.1|50.7|922
1602522000000|2020-10-12 17:00:00|51.36|50.96|51.4|51|51.53|51.13|51.13|50.73|614
1602525600000|2020-10-12 18:00:00|51.41|51.01|51.41|51.01|51.48|51.08|51.31|50.91|301
1602529200000|2020-10-12 19:00:00|51.42|51.02|51.31|50.91|51.57|51.17|51.21|50.81|360
1602532800000|2020-10-12 20:00:00|51.3|50.9|51.3|50.9|51.5|51.1|51.24|50.84|358
1602536400000|2020-10-12 21:00:00|51.31|50.91|51.66|51.26|51.74|51.34|51.27|50.87|634
1602540000000|2020-10-12 22:00:00|51.67|51.27|51.5|51.1|51.73|51.33|51.41|51.01|448
1602543600000|2020-10-12 23:00:00|51.48|51.08|50.82|50.42|51.48|51.08|50.54|50.14|1375
1602547200000|2020-10-13 00:00:00|50.83|50.43|50.56|50.16|50.92|50.52|50.3|49.9|1032
1602550800000|2020-10-13 01:00:00|50.55|50.15|50.53|50.13|50.55|50.15|50.31|49.91|606
1602554400000|2020-10-13 02:00:00|50.52|50.12|50.42|50.02|50.52|50.12|50.27|49.87|440
1602558000000|2020-10-13 03:00:00|50.41|50.01|50.25|49.85|50.43|50.03|50.15|49.75|613
1602561600000|2020-10-13 04:00:00|50.24|49.84|50.42|50.02|50.7|50.3|50.2|49.8|475
1602565200000|2020-10-13 05:00:00|50.43|50.03|50.56|50.16|50.64|50.24|50.38|49.98|330
1602568800000|2020-10-13 06:00:00|50.55|50.15|50.35|49.95|50.56|50.16|50.27|49.87|394
1602572400000|2020-10-13 07:00:00|50.36|49.96|50.22|49.82|50.36|49.96|49.93|49.53|621
1602576000000|2020-10-13 08:00:00|50.21|49.81|50.46|50.06|50.47|50.07|50.18|49.78|446
1602579600000|2020-10-13 09:00:00|50.45|50.05|50.28|49.88|50.47|50.07|50.22|49.82|482
1602583200000|2020-10-13 10:00:00|50.29|49.89|50.47|50.07|50.68|50.28|49.83|49.43|1008
1602586800000|2020-10-13 11:00:00|50.46|50.06|50.42|50.02|50.52|50.12|50.3|49.9|497
1602590400000|2020-10-13 12:00:00|50.41|50.01|50.25|49.85|50.5|50.1|50.2|49.8|581
1602594000000|2020-10-13 13:00:00|50.26|49.86|49.7|49.3|50.26|49.86|49.53|49.13|1540
1602597600000|2020-10-13 14:00:00|49.69|49.29|49.87|49.47|49.94|49.54|49.05|48.65|1507
1602601200000|2020-10-13 15:00:00|49.86|49.46|49.95|49.55|50.15|49.75|49.84|49.44|702
1602604800000|2020-10-13 16:00:00|49.94|49.54|50.12|49.72|50.14|49.74|49.72|49.32|695
1602608400000|2020-10-13 17:00:00|50.13|49.73|49.75|49.35|50.16|49.76|49.71|49.31|634
1602612000000|2020-10-13 18:00:00|49.74|49.34|49.77|49.37|50.04|49.64|49.68|49.28|564
1602615600000|2020-10-13 19:00:00|49.76|49.36|49.87|49.47|50.05|49.65|49.71|49.31|401
1602619200000|2020-10-13 20:00:00|49.86|49.46|50|49.6|50.04|49.64|49.83|49.43|375
1602622800000|2020-10-13 21:00:00|50.01|49.61|50.24|49.84|50.34|49.94|50.01|49.61|261
1602626400000|2020-10-13 22:00:00|50.25|49.85|50.23|49.83|50.28|49.88|50.09|49.69|517
1602630000000|2020-10-13 23:00:00|50.22|49.82|50.15|49.75|50.23|49.83|50.05|49.65|500
1602633600000|2020-10-14 00:00:00|50.16|49.76|50.4|50|50.49|50.09|50.06|49.66|682
1602637200000|2020-10-14 01:00:00|50.41|50.01|50.23|49.83|50.43|50.03|50.19|49.79|350
1602640800000|2020-10-14 02:00:00|50.24|49.84|50.18|49.78|50.25|49.85|50.1|49.7|350
1602644400000|2020-10-14 03:00:00|50.19|49.79|50.18|49.78|50.44|50.04|50.15|49.75|454
1602648000000|2020-10-14 04:00:00|50.17|49.77|50.09|49.69|50.21|49.81|49.89|49.49|506
1602651600000|2020-10-14 05:00:00|50.1|49.7|50.67|50.27|50.87|50.47|49.96|49.56|752
1602655200000|2020-10-14 06:00:00|50.69|50.29|50.72|50.32|50.77|50.37|50.43|50.03|495
1602658800000|2020-10-14 07:00:00|50.73|50.33|50.6|50.2|50.78|50.38|50.48|50.08|404
1602662400000|2020-10-14 08:00:00|50.61|50.21|50.97|50.57|51.05|50.65|50.6|50.2|598
1602666000000|2020-10-14 09:00:00|50.95|50.55|50.63|50.23|51.04|50.64|50.56|50.16|569
1602669600000|2020-10-14 10:00:00|50.64|50.24|50.45|50.05|50.67|50.27|50.23|49.83|666
1602673200000|2020-10-14 11:00:00|50.44|50.04|50.37|49.97|50.79|50.39|50.35|49.95|619
1602676800000|2020-10-14 12:00:00|50.38|49.98|50.7|50.3|50.77|50.37|50.25|49.85|545
1602680400000|2020-10-14 13:00:00|50.71|50.31|51.05|50.65|51.24|50.84|50.59|50.19|830
1602684000000|2020-10-14 14:00:00|51.04|50.64|50.22|49.82|51.08|50.68|49.83|49.43|1596
1602687600000|2020-10-14 15:00:00|50.23|49.83|49.69|49.29|50.4|50|49.53|49.13|1062
1602691200000|2020-10-14 16:00:00|49.7|49.3|49.96|49.56|50.19|49.79|49.56|49.16|932
1602694800000|2020-10-14 17:00:00|49.95|49.55|49.76|49.36|49.96|49.56|49.64|49.24|666
1602698400000|2020-10-14 18:00:00|49.75|49.35|49.81|49.41|49.86|49.46|49.52|49.12|437
1602702000000|2020-10-14 19:00:00|49.8|49.4|49.68|49.28|49.96|49.56|49.67|49.27|326
1602705600000|2020-10-14 20:00:00|49.67|49.27|49.82|49.42|49.82|49.42|49.64|49.24|437
1602709200000|2020-10-14 21:00:00|49.81|49.41|49.72|49.32|49.85|49.45|49.66|49.26|451
1602712800000|2020-10-14 22:00:00|49.71|49.31|49.98|49.58|49.99|49.59|49.71|49.31|479
1602716400000|2020-10-14 23:00:00|49.99|49.59|50.03|49.63|50.13|49.73|49.83|49.43|582
1602720000000|2020-10-15 00:00:00|50.04|49.64|49.83|49.43|50.05|49.65|49.76|49.36|454
1602723600000|2020-10-15 01:00:00|49.84|49.44|49.87|49.47|50.03|49.63|49.77|49.37|694
1602727200000|2020-10-15 02:00:00|49.89|49.49|49.71|49.31|49.89|49.49|49.66|49.26|388
1602730800000|2020-10-15 03:00:00|49.7|49.3|49.86|49.46|49.93|49.53|49.68|49.28|360
1602734400000|2020-10-15 04:00:00|49.87|49.47|49.83|49.43|49.93|49.53|49.75|49.35|362
1602738000000|2020-10-15 05:00:00|49.84|49.44|50|49.6|50.02|49.62|49.66|49.26|431
1602741600000|2020-10-15 06:00:00|49.99|49.59|50.31|49.91|50.36|49.96|49.9|49.5|354
1602745200000|2020-10-15 07:00:00|50.32|49.92|50.42|50.02|50.42|50.02|50.18|49.78|526
1602748800000|2020-10-15 08:00:00|50.43|50.03|49.94|49.54|50.45|50.05|49.91|49.51|650
1602752400000|2020-10-15 09:00:00|49.92|49.52|49.52|49.12|49.94|49.54|49.1|48.7|1084
1602756000000|2020-10-15 10:00:00|49.51|49.11|49.6|49.2|49.66|49.26|49.4|49|522
1602759600000|2020-10-15 11:00:00|49.61|49.21|49.53|49.13|49.73|49.33|49.45|49.05|444
1602763200000|2020-10-15 12:00:00|49.52|49.12|49.87|49.47|50.04|49.64|49.28|48.88|972
1602766800000|2020-10-15 13:00:00|49.86|49.46|50.1|49.7|50.16|49.76|49.82|49.42|597
1602770400000|2020-10-15 14:00:00|50.11|49.71|49.85|49.45|50.15|49.75|49.7|49.3|657
1602774000000|2020-10-15 15:00:00|49.84|49.44|49.9|49.5|49.96|49.56|49.7|49.3|672
1602777600000|2020-10-15 16:00:00|49.91|49.51|49.57|49.17|50.07|49.67|49.51|49.11|1031
1602781200000|2020-10-15 17:00:00|49.6|49.2|49.99|49.59|50.17|49.77|49.6|49.2|843
1602784800000|2020-10-15 18:00:00|50|49.6|49.78|49.38|50.04|49.64|49.76|49.36|445
1602788400000|2020-10-15 19:00:00|49.77|49.37|49.81|49.41|49.93|49.53|49.67|49.27|551
1602792000000|2020-10-15 20:00:00|49.82|49.42|49.85|49.45|50.09|49.69|49.78|49.38|784
1602795600000|2020-10-15 21:00:00|49.84|49.44|49.64|49.24|49.84|49.44|49.55|49.15|619
1602799200000|2020-10-15 22:00:00|49.65|49.25|49.63|49.23|49.81|49.41|49.57|49.17|516
1602802800000|2020-10-15 23:00:00|49.61|49.21|49.76|49.36|49.77|49.37|49.61|49.21|412
1602806400000|2020-10-16 00:00:00|49.77|49.37|49.66|49.26|49.77|49.37|49.57|49.17|475
1602810000000|2020-10-16 01:00:00|49.67|49.27|50.02|49.62|50.09|49.69|49.67|49.27|562
1602813600000|2020-10-16 02:00:00|50.03|49.63|49.87|49.47|50.05|49.65|49.84|49.44|378
1602817200000|2020-10-16 03:00:00|49.88|49.48|50|49.6|50.01|49.61|49.86|49.46|410
1602820800000|2020-10-16 04:00:00|49.99|49.59|47.19|46.79|50|49.6|45.87|45.47|4097
1602824400000|2020-10-16 05:00:00|47.2|46.8|47.54|47.14|47.72|47.32|47.06|46.66|1285
1602828000000|2020-10-16 06:00:00|47.55|47.15|47.41|47.01|47.55|47.15|47.19|46.79|685
1602831600000|2020-10-16 07:00:00|47.4|47|47.33|46.93|47.4|47|47.25|46.85|310
1602835200000|2020-10-16 08:00:00|47.32|46.92|47.31|46.91|47.56|47.16|47.24|46.84|543
1602838800000|2020-10-16 09:00:00|47.3|46.9|46.93|46.53|47.3|46.9|46.26|45.86|1632
1602842400000|2020-10-16 10:00:00|46.92|46.52|47.18|46.78|47.39|46.99|46.91|46.51|793
1602846000000|2020-10-16 11:00:00|47.17|46.77|47.6|47.2|47.74|47.34|46.99|46.59|852
1602849600000|2020-10-16 12:00:00|47.61|47.21|47.5|47.1|47.66|47.26|47.43|47.03|757
1602853200000|2020-10-16 13:00:00|47.48|47.08|47.49|47.09|47.62|47.22|47.25|46.85|559
1602856800000|2020-10-16 14:00:00|47.5|47.1|47.31|46.91|47.56|47.16|47.21|46.81|402
1602860400000|2020-10-16 15:00:00|47.3|46.9|47.33|46.93|47.46|47.06|47.13|46.73|619
1602864000000|2020-10-16 16:00:00|47.32|46.92|47.34|46.94|47.47|47.07|47.17|46.77|551
1602867600000|2020-10-16 17:00:00|47.35|46.95|47.37|46.97|47.41|47.01|47.26|46.86|365
1602871200000|2020-10-16 18:00:00|47.38|46.98|47.72|47.32|48.02|47.62|47.36|46.96|847
1602874800000|2020-10-16 19:00:00|47.73|47.33|47.44|47.04|47.77|47.37|47.42|47.02|279
1602878400000|2020-10-16 20:00:00|47.43|47.03|47.52|47.12|47.52|47.12|47.38|46.98|434
1602918000000|2020-10-17 07:00:00|47.55|47.15|47.54|47.14|47.67|47.27|47.52|47.12|254
1602921600000|2020-10-17 08:00:00|47.55|47.15|47.42|47.02|47.66|47.26|47.42|47.02|573
1602925200000|2020-10-17 09:00:00|47.41|47.01|47.54|47.14|47.58|47.18|47.41|47.01|327
1602928800000|2020-10-17 10:00:00|47.55|47.15|47.59|47.19|47.6|47.2|47.44|47.04|490
1602932400000|2020-10-17 11:00:00|47.58|47.18|47.49|47.09|47.58|47.18|47.43|47.03|521
1602936000000|2020-10-17 12:00:00|47.48|47.08|47.66|47.26|47.67|47.27|47.31|46.91|538
1602939600000|2020-10-17 13:00:00|47.65|47.25|47.09|46.69|47.66|47.26|46.94|46.54|743
1602943200000|2020-10-17 14:00:00|47.08|46.68|47.37|46.97|47.45|47.05|46.54|46.14|1505
1602946800000|2020-10-17 15:00:00|47.38|46.98|47.21|46.81|47.73|47.33|47.17|46.77|1057
1602950400000|2020-10-17 16:00:00|47.2|46.8|47|46.6|47.22|46.82|46.82|46.42|907
1602954000000|2020-10-17 17:00:00|46.99|46.59|47.17|46.77|47.19|46.79|46.89|46.49|618
1602957600000|2020-10-17 18:00:00|47.15|46.75|47.15|46.75|47.2|46.8|46.99|46.59|597
1602961200000|2020-10-17 19:00:00|47.14|46.74|46.95|46.55|47.18|46.78|46.93|46.53|360
1602964800000|2020-10-17 20:00:00|46.94|46.54|47.08|46.68|47.11|46.71|46.88|46.48|501
1602968400000|2020-10-17 21:00:00|47.09|46.69|46.85|46.45|47.14|46.74|46.82|46.42|847
1602972000000|2020-10-17 22:00:00|46.84|46.44|46.94|46.54|46.99|46.59|46.83|46.43|357
1602975600000|2020-10-17 23:00:00|46.93|46.53|47.13|46.73|47.16|46.76|46.93|46.53|281
1602979200000|2020-10-18 00:00:00|47.12|46.72|47.27|46.87|47.37|46.97|47.01|46.61|659
1602982800000|2020-10-18 01:00:00|47.26|46.86|47.37|46.97|47.39|46.99|47.25|46.85|777
1602986400000|2020-10-18 02:00:00|47.38|46.98|47.34|46.94|47.38|46.98|47.27|46.87|436
1602990000000|2020-10-18 03:00:00|47.35|46.95|47.31|46.91|47.38|46.98|47.27|46.87|435
1602993600000|2020-10-18 04:00:00|47.32|46.92|47.33|46.93|47.4|47|47.27|46.87|504
1602997200000|2020-10-18 05:00:00|47.34|46.94|47.4|47|47.41|47.01|47.32|46.92|232
1603000800000|2020-10-18 06:00:00|47.41|47.01|47.69|47.29|47.7|47.3|47.37|46.97|549
1603004400000|2020-10-18 07:00:00|47.7|47.3|47.73|47.33|47.8|47.4|47.62|47.22|490
1603008000000|2020-10-18 08:00:00|47.74|47.34|47.72|47.32|47.85|47.45|47.66|47.26|347
1603011600000|2020-10-18 09:00:00|47.73|47.33|47.63|47.23|47.76|47.36|47.62|47.22|167
1603015200000|2020-10-18 10:00:00|47.64|47.24|47.67|47.27|47.69|47.29|47.62|47.22|293
1603018800000|2020-10-18 11:00:00|47.68|47.28|47.63|47.23|47.7|47.3|47.62|47.22|198
1603022400000|2020-10-18 12:00:00|47.64|47.24|47.61|47.21|47.66|47.26|47.58|47.18|224
1603026000000|2020-10-18 13:00:00|47.62|47.22|47.66|47.26|47.69|47.29|47.58|47.18|305
1603029600000|2020-10-18 14:00:00|47.65|47.25|47.77|47.37|48.15|47.75|47.65|47.25|1040
1603033200000|2020-10-18 15:00:00|47.78|47.38|47.76|47.36|47.79|47.39|47.69|47.29|586
1603036800000|2020-10-18 16:00:00|47.77|47.37|47.7|47.3|47.8|47.4|47.64|47.24|556
1603040400000|2020-10-18 17:00:00|47.69|47.29|47.73|47.33|47.73|47.33|47.63|47.23|301
1603044000000|2020-10-18 18:00:00|47.74|47.34|47.63|47.23|47.74|47.34|47.62|47.22|298
1603047600000|2020-10-18 19:00:00|47.62|47.22|47.61|47.21|47.67|47.27|47.6|47.2|272
1603051200000|2020-10-18 20:00:00|47.62|47.22|47.57|47.17|47.64|47.24|47.47|47.07|584
1603054800000|2020-10-18 21:00:00|47.56|47.16|47.64|47.24|47.65|47.25|47.53|47.13|477
1603058400000|2020-10-18 22:00:00|47.63|47.23|47.7|47.3|47.8|47.4|47.62|47.22|571
1603062000000|2020-10-18 23:00:00|47.69|47.29|47.78|47.38|47.79|47.39|47.65|47.25|429
1603065600000|2020-10-19 00:00:00|47.77|47.37|47.51|47.11|47.85|47.45|47.35|46.95|748
1603069200000|2020-10-19 01:00:00|47.5|47.1|47.39|46.99|47.64|47.24|47.37|46.97|519
1603072800000|2020-10-19 02:00:00|47.38|46.98|47.42|47.02|47.49|47.09|47.32|46.92|636
1603076400000|2020-10-19 03:00:00|47.43|47.03|47.09|46.69|47.44|47.04|47.01|46.61|533
1603080000000|2020-10-19 04:00:00|47.08|46.68|47.22|46.82|47.28|46.88|47.07|46.67|604
1603083600000|2020-10-19 05:00:00|47.23|46.83|47.25|46.85|47.29|46.89|47.15|46.75|627
1603087200000|2020-10-19 06:00:00|47.24|46.84|47.32|46.92|47.42|47.02|47.13|46.73|296
1603090800000|2020-10-19 07:00:00|47.31|46.91|47.28|46.88|47.34|46.94|47.22|46.82|345
1603094400000|2020-10-19 08:00:00|47.29|46.89|47.46|47.06|47.46|47.06|47.2|46.8|210
1603098000000|2020-10-19 09:00:00|47.45|47.05|47.5|47.1|47.52|47.12|47.36|46.96|303
1603101600000|2020-10-19 10:00:00|47.51|47.11|47.53|47.13|47.54|47.14|47.46|47.06|428
1603105200000|2020-10-19 11:00:00|47.52|47.12|47.52|47.12|47.62|47.22|47.47|47.07|524
1603108800000|2020-10-19 12:00:00|47.53|47.13|47.75|47.35|47.91|47.51|47.51|47.11|454
1603112400000|2020-10-19 13:00:00|47.76|47.36|48.17|47.77|48.29|47.89|47.76|47.36|1158
1603116000000|2020-10-19 14:00:00|48.18|47.78|48.15|47.75|48.27|47.87|48.04|47.64|903
1603119600000|2020-10-19 15:00:00|48.16|47.76|48.47|48.07|48.67|48.27|48.14|47.74|1009
1603123200000|2020-10-19 16:00:00|48.48|48.08|48.57|48.17|48.63|48.23|48.34|47.94|501
1603126800000|2020-10-19 17:00:00|48.58|48.18|48.36|47.96|48.61|48.21|48.36|47.96|479
1603130400000|2020-10-19 18:00:00|48.37|47.97|48.25|47.85|48.49|48.09|48.23|47.83|495
1603134000000|2020-10-19 19:00:00|48.24|47.84|48.31|47.91|48.31|47.91|48.21|47.81|372
1603137600000|2020-10-19 20:00:00|48.3|47.9|48.3|47.9|48.32|47.92|48.18|47.78|158
1603141200000|2020-10-19 21:00:00|48.31|47.91|48.41|48.01|48.41|48.01|48.25|47.85|199
1603144800000|2020-10-19 22:00:00|48.4|48|48.32|47.92|48.42|48.02|48.24|47.84|335
1603148400000|2020-10-19 23:00:00|48.34|47.94|48.21|47.81|48.38|47.98|48.17|47.77|208
1603152000000|2020-10-20 00:00:00|48.22|47.82|48.17|47.77|48.23|47.83|48.07|47.67|310
1603155600000|2020-10-20 01:00:00|48.16|47.76|48.21|47.81|48.28|47.88|48.11|47.71|239
1603159200000|2020-10-20 02:00:00|48.22|47.82|48.22|47.82|48.34|47.94|48.19|47.79|204
1603162800000|2020-10-20 03:00:00|48.21|47.81|48.48|48.08|48.66|48.26|48.18|47.78|340
1603166400000|2020-10-20 04:00:00|48.5|48.1|48.15|47.75|48.55|48.15|48.15|47.75|212
1603170000000|2020-10-20 05:00:00|48.16|47.76|48.18|47.78|48.27|47.87|48.1|47.7|329
1603173600000|2020-10-20 06:00:00|48.19|47.79|48.29|47.89|48.36|47.96|48.11|47.71|336
1603177200000|2020-10-20 07:00:00|48.3|47.9|47.75|47.35|48.47|48.07|47.61|47.21|721
1603180800000|2020-10-20 08:00:00|47.74|47.34|47.91|47.51|47.97|47.57|47.48|47.08|477
1603184400000|2020-10-20 09:00:00|47.9|47.5|47.94|47.54|47.99|47.59|47.84|47.44|324
1603188000000|2020-10-20 10:00:00|47.95|47.55|47.87|47.47|48.01|47.61|47.8|47.4|472
1603191600000|2020-10-20 11:00:00|47.88|47.48|47.3|46.9|48.02|47.62|47.2|46.8|1318
1603195200000|2020-10-20 12:00:00|47.31|46.91|47.38|46.98|47.47|47.07|47.24|46.84|488
1603198800000|2020-10-20 13:00:00|47.39|46.99|47.49|47.09|47.56|47.16|47.07|46.67|617
1603202400000|2020-10-20 14:00:00|47.5|47.1|47.26|46.86|47.51|47.11|47.26|46.86|715
1603206000000|2020-10-20 15:00:00|47.25|46.85|47.47|47.07|47.69|47.29|47.16|46.76|910
1603209600000|2020-10-20 16:00:00|47.46|47.06|47.53|47.13|47.69|47.29|47.29|46.89|885
1603213200000|2020-10-20 17:00:00|47.54|47.14|47.25|46.85|47.55|47.15|47.21|46.81|557
1603216800000|2020-10-20 18:00:00|47.26|46.86|47.2|46.8|47.32|46.92|47.05|46.65|515
1603220400000|2020-10-20 19:00:00|47.21|46.81|46.87|46.47|47.23|46.83|46.69|46.29|479
1603224000000|2020-10-20 20:00:00|46.86|46.46|47.18|46.78|47.2|46.8|46.83|46.43|286
1603227600000|2020-10-20 21:00:00|47.16|46.76|47.17|46.77|47.24|46.84|46.95|46.55|360
1603231200000|2020-10-20 22:00:00|47.16|46.76|47.32|46.92|47.32|46.92|47.14|46.74|420
1603234800000|2020-10-20 23:00:00|47.31|46.91|47.16|46.76|47.31|46.91|47.01|46.61|213
1603238400000|2020-10-21 00:00:00|47.15|46.75|47.51|47.11|47.57|47.17|47.13|46.73|428
1603242000000|2020-10-21 01:00:00|47.5|47.1|47.65|47.25|47.66|47.26|47.48|47.08|520
1603245600000|2020-10-21 02:00:00|47.66|47.26|47.74|47.34|47.82|47.42|47.57|47.17|548
1603249200000|2020-10-21 03:00:00|47.75|47.35|49.43|49.03|49.79|49.39|47.75|47.35|1987
1603252800000|2020-10-21 04:00:00|49.44|49.04|49.49|49.09|49.59|49.19|49.27|48.87|952
1603256400000|2020-10-21 05:00:00|49.5|49.1|49.1|48.7|49.51|49.11|49.03|48.63|595
1603260000000|2020-10-21 06:00:00|49.11|48.71|49.03|48.63|49.2|48.8|49|48.6|449
1603263600000|2020-10-21 07:00:00|49.04|48.64|48.98|48.58|49.09|48.69|48.78|48.38|602
1603267200000|2020-10-21 08:00:00|48.99|48.59|48.81|48.41|49.04|48.64|48.81|48.41|291
1603270800000|2020-10-21 09:00:00|48.8|48.4|49|48.6|49.11|48.71|48.78|48.38|316
1603274400000|2020-10-21 10:00:00|49.01|48.61|49.33|48.93|49.85|49.45|49|48.6|868
1603278000000|2020-10-21 11:00:00|49.34|48.94|49.41|49.01|49.64|49.24|49.13|48.73|898
1603281600000|2020-10-21 12:00:00|49.42|49.02|50.73|50.33|51.27|50.87|49.25|48.85|1624
1603285200000|2020-10-21 13:00:00|50.74|50.34|52.68|52.28|53.12|52.72|50.52|50.12|3049
1603288800000|2020-10-21 14:00:00|52.69|52.29|52.5|52.1|53.09|52.69|52|51.6|2429
1603292400000|2020-10-21 15:00:00|52.49|52.09|53.02|52.62|53.03|52.63|52.03|51.63|1254
1603296000000|2020-10-21 16:00:00|53.03|52.63|52.83|52.43|53.62|53.22|52.58|52.18|2197
1603299600000|2020-10-21 17:00:00|52.84|52.44|52.67|52.27|52.96|52.56|52.45|52.05|1137
1603303200000|2020-10-21 18:00:00|52.68|52.28|53.37|52.97|53.44|53.04|52.67|52.27|1028
1603306800000|2020-10-21 19:00:00|53.36|52.96|52.61|52.21|53.65|53.25|52.55|52.15|1200
1603310400000|2020-10-21 20:00:00|52.62|52.22|53.26|52.86|53.47|53.07|52.62|52.22|1032
1603314000000|2020-10-21 21:00:00|53.27|52.87|53.82|53.42|54.16|53.76|53.07|52.67|1281
1603317600000|2020-10-21 22:00:00|53.8|53.4|54.76|54.36|55.32|54.92|53.8|53.4|2522
1603321200000|2020-10-21 23:00:00|54.77|54.37|53.31|52.91|54.79|54.39|53.1|52.7|2811
1603324800000|2020-10-22 00:00:00|53.3|52.9|54.8|54.4|55.08|54.68|53.28|52.88|2832
1603328400000|2020-10-22 01:00:00|54.81|54.41|55.05|54.65|55.45|55.05|54.43|54.03|1631
1603332000000|2020-10-22 02:00:00|55.04|54.64|55.56|55.16|55.99|55.59|54.29|53.89|2510
1603335600000|2020-10-22 03:00:00|55.55|55.15|55.06|54.66|55.94|55.54|55.04|54.64|1563
1603339200000|2020-10-22 04:00:00|55.05|54.65|55.15|54.75|55.88|55.48|54.95|54.55|1260
1603342800000|2020-10-22 05:00:00|55.14|54.74|55.26|54.86|55.63|55.23|54.64|54.24|1130
1603346400000|2020-10-22 06:00:00|55.27|54.87|56.19|55.79|56.54|56.14|55.23|54.83|1156
1603350000000|2020-10-22 07:00:00|56.18|55.78|56.01|55.61|56.2|55.8|55.79|55.39|910
1603353600000|2020-10-22 08:00:00|56.02|55.62|55.52|55.12|56.5|56.1|55.38|54.98|1369
1603357200000|2020-10-22 09:00:00|55.53|55.13|55.16|54.76|55.59|55.19|54.74|54.34|1911
1603360800000|2020-10-22 10:00:00|55.15|54.75|55.71|55.31|55.86|55.46|54.91|54.51|1602
1603364400000|2020-10-22 11:00:00|55.7|55.3|55.66|55.26|55.79|55.39|55.11|54.71|1434
1603368000000|2020-10-22 12:00:00|55.67|55.27|55.34|54.94|55.68|55.28|54.99|54.59|1313
1603371600000|2020-10-22 13:00:00|55.33|54.93|55.68|55.28|55.71|55.31|55.32|54.92|852
1603375200000|2020-10-22 14:00:00|55.67|55.27|55.44|55.04|55.68|55.28|55.1|54.7|875
1603378800000|2020-10-22 15:00:00|55.45|55.05|55.01|54.61|55.52|55.12|54.88|54.48|989
1603382400000|2020-10-22 16:00:00|55.02|54.62|55.39|54.99|55.4|55|54.72|54.32|1387
1603386000000|2020-10-22 17:00:00|55.4|55|55.34|54.94|55.51|55.11|54.9|54.5|1241
1603389600000|2020-10-22 18:00:00|55.35|54.95|55.11|54.71|55.38|54.98|54.98|54.58|638
1603393200000|2020-10-22 19:00:00|55.12|54.72|55.08|54.68|55.41|55.01|54.97|54.57|1197
1603396800000|2020-10-22 20:00:00|55.09|54.69|54.88|54.48|55.29|54.89|54.84|54.44|911
1603400400000|2020-10-22 21:00:00|54.87|54.47|55.16|54.76|55.18|54.78|54.41|54.01|988
1603404000000|2020-10-22 22:00:00|55.15|54.75|54.76|54.36|55.68|55.28|54.76|54.36|1835
1603407600000|2020-10-22 23:00:00|54.77|54.37|54.62|54.22|54.89|54.49|54.08|53.68|1845
1603411200000|2020-10-23 00:00:00|54.63|54.23|53.96|53.56|54.63|54.23|53.39|52.99|1519
1603414800000|2020-10-23 01:00:00|53.95|53.55|54.02|53.62|54.33|53.93|53.89|53.49|538
1603418400000|2020-10-23 02:00:00|54.01|53.61|54.9|54.5|55.11|54.71|54|53.6|953
1603422000000|2020-10-23 03:00:00|54.89|54.49|54.91|54.51|55.04|54.64|54.78|54.38|716
1603425600000|2020-10-23 04:00:00|54.9|54.5|54.93|54.53|54.99|54.59|54.77|54.37|239
1603429200000|2020-10-23 05:00:00|54.91|54.51|57.09|56.69|57.12|56.72|54.87|54.47|1817
1603432800000|2020-10-23 06:00:00|57.1|56.7|55.85|55.45|57.22|56.82|55.65|55.25|1329
1603436400000|2020-10-23 07:00:00|55.84|55.44|55.94|55.54|56.24|55.84|55.81|55.41|882
1603440000000|2020-10-23 08:00:00|55.93|55.53|56.01|55.61|56.63|56.23|55.78|55.38|1116
1603443600000|2020-10-23 09:00:00|56|55.6|56.44|56.04|56.62|56.22|56|55.6|619
1603447200000|2020-10-23 10:00:00|56.45|56.05|56.45|56.05|56.89|56.49|56.09|55.69|1201
1603450800000|2020-10-23 11:00:00|56.46|56.06|55.81|55.41|56.54|56.14|55.73|55.33|961
1603454400000|2020-10-23 12:00:00|55.8|55.4|55.71|55.31|55.89|55.49|55.42|55.02|930
1603458000000|2020-10-23 13:00:00|55.7|55.3|55.52|55.12|56.01|55.61|55.48|55.08|478
1603461600000|2020-10-23 14:00:00|55.51|55.11|55.07|54.67|55.64|55.24|54.99|54.59|1058
1603465200000|2020-10-23 15:00:00|55.06|54.66|55.11|54.71|55.7|55.3|54.49|54.09|1382
1603468800000|2020-10-23 16:00:00|55.08|54.68|54.9|54.5|55.39|54.99|53.79|53.39|2381
1603472400000|2020-10-23 17:00:00|54.91|54.51|55.57|55.17|56.07|55.67|54.73|54.33|1485
1603476000000|2020-10-23 18:00:00|55.58|55.18|55.63|55.23|55.85|55.45|55.47|55.07|676
1603479600000|2020-10-23 19:00:00|55.62|55.22|56.03|55.63|56.03|55.63|55.49|55.09|463
1603483200000|2020-10-23 20:00:00|56.02|55.62|55.97|55.57|56.24|55.84|55.82|55.42|605
1603522800000|2020-10-24 07:00:00|57.27|56.87|56.46|56.06|57.27|56.87|56.42|56.02|740
1603526400000|2020-10-24 08:00:00|56.47|56.07|56.64|56.24|56.87|56.47|56.47|56.07|386
1603530000000|2020-10-24 09:00:00|56.65|56.25|57.05|56.65|57.06|56.66|56.32|55.92|319
1603533600000|2020-10-24 10:00:00|57.06|56.66|58.39|57.99|58.48|58.08|57.01|56.61|1136
1603537200000|2020-10-24 11:00:00|58.38|57.98|58.13|57.73|58.46|58.06|57.82|57.42|728
1603540800000|2020-10-24 12:00:00|58.14|57.74|58.08|57.68|58.38|57.98|57.8|57.4|440
1603544400000|2020-10-24 13:00:00|58.07|57.67|59.12|58.72|59.56|59.16|58.06|57.66|1094
1603548000000|2020-10-24 14:00:00|59.09|58.69|58.95|58.55|59.45|59.05|58.12|57.72|1379
1603551600000|2020-10-24 15:00:00|58.96|58.56|58.77|58.37|59.65|59.25|58.72|58.32|1076
1603555200000|2020-10-24 16:00:00|58.76|58.36|59.41|59.01|59.49|59.09|58.48|58.08|1233
1603558800000|2020-10-24 17:00:00|59.42|59.02|59.27|58.87|59.85|59.45|59.13|58.73|853
1603562400000|2020-10-24 18:00:00|59.26|58.86|59.07|58.67|59.48|59.08|59.03|58.63|607
1603566000000|2020-10-24 19:00:00|59.04|58.64|59.45|59.05|59.48|59.08|59.03|58.63|511
1603569600000|2020-10-24 20:00:00|59.44|59.04|59.54|59.14|59.78|59.38|59.38|58.98|573
1603573200000|2020-10-24 21:00:00|59.53|59.13|58.82|58.42|59.55|59.15|58.82|58.42|360
1603576800000|2020-10-24 22:00:00|58.81|58.41|59.04|58.64|59.27|58.87|58.79|58.39|377
1603580400000|2020-10-24 23:00:00|59.03|58.63|59.5|59.1|59.54|59.14|59.01|58.61|233
1603584000000|2020-10-25 00:00:00|59.49|59.09|58.85|58.45|59.49|59.09|58.05|57.65|866
1603587600000|2020-10-25 01:00:00|58.86|58.46|58.84|58.44|59.02|58.62|58.51|58.11|490
1603591200000|2020-10-25 02:00:00|58.83|58.43|58.5|58.1|58.98|58.58|58.46|58.06|306
1603594800000|2020-10-25 03:00:00|58.51|58.11|58.81|58.41|58.91|58.51|58.07|57.67|811
1603598400000|2020-10-25 04:00:00|58.82|58.42|58.96|58.56|59.25|58.85|58.45|58.05|499
1603602000000|2020-10-25 05:00:00|58.97|58.57|57.48|57.08|59.13|58.73|57.13|56.73|1179
1603605600000|2020-10-25 06:00:00|57.47|57.07|57.83|57.43|58|57.6|57.16|56.76|805
1603609200000|2020-10-25 07:00:00|57.82|57.42|57.66|57.26|57.96|57.56|57.41|57.01|700
1603612800000|2020-10-25 08:00:00|57.65|57.25|57.68|57.28|57.73|57.33|57.14|56.74|675
1603616400000|2020-10-25 09:00:00|57.69|57.29|57.58|57.18|57.7|57.3|57.38|56.98|459
1603620000000|2020-10-25 10:00:00|57.59|57.19|57.43|57.03|57.61|57.21|56.83|56.43|726
1603623600000|2020-10-25 11:00:00|57.42|57.02|57.45|57.05|57.48|57.08|56.98|56.58|594
1603627200000|2020-10-25 12:00:00|57.44|57.04|58.22|57.82|58.59|58.19|57.35|56.95|1049
1603630800000|2020-10-25 13:00:00|58.21|57.81|58.63|58.23|58.99|58.59|58.03|57.63|841
1603634400000|2020-10-25 14:00:00|58.64|58.24|59.9|59.5|60.04|59.64|58.56|58.16|1329
1603638000000|2020-10-25 15:00:00|59.91|59.51|59.54|59.14|60.2|59.8|59.36|58.96|1047
1603641600000|2020-10-25 16:00:00|59.53|59.13|59.41|59.01|59.74|59.34|58.94|58.54|1066
1603645200000|2020-10-25 17:00:00|59.42|59.02|59.71|59.31|59.81|59.41|59.3|58.9|611
1603648800000|2020-10-25 18:00:00|59.7|59.3|59.27|58.87|59.7|59.3|59.09|58.69|769
1603652400000|2020-10-25 19:00:00|59.28|58.88|59.51|59.11|59.54|59.14|59.28|58.88|382
1603656000000|2020-10-25 20:00:00|59.5|59.1|59.23|58.83|59.52|59.12|59.12|58.72|391
1603659600000|2020-10-25 21:00:00|59.24|58.84|59.12|58.72|59.34|58.94|59.12|58.72|293
1603663200000|2020-10-25 22:00:00|59.13|58.73|58.71|58.31|59.13|58.73|58.66|58.26|684
1603666800000|2020-10-25 23:00:00|58.7|58.3|59.08|58.68|59.17|58.77|58.69|58.29|436
1603670400000|2020-10-26 00:00:00|59.07|58.67|59.35|58.95|59.38|58.98|57.88|57.48|1538
1603674000000|2020-10-26 01:00:00|59.36|58.96|59.16|58.76|59.54|59.14|58.87|58.47|859
1603677600000|2020-10-26 02:00:00|59.17|58.77|58.71|58.31|59.19|58.79|58.69|58.29|751
1603681200000|2020-10-26 03:00:00|58.72|58.32|58.85|58.45|59.06|58.66|58.57|58.17|545
1603684800000|2020-10-26 04:00:00|58.86|58.46|58.48|58.08|58.86|58.46|58.35|57.95|742
1603688400000|2020-10-26 05:00:00|58.47|58.07|58.25|57.85|58.66|58.26|58.19|57.79|535
1603692000000|2020-10-26 06:00:00|58.27|57.87|58.13|57.73|58.3|57.9|58.01|57.61|669
1603695600000|2020-10-26 07:00:00|58.11|57.71|57.78|57.38|58.25|57.85|57.76|57.36|894
1603699200000|2020-10-26 08:00:00|57.76|57.36|58.26|57.86|58.54|58.14|57.28|56.88|1601
1603702800000|2020-10-26 09:00:00|58.27|57.87|58.57|58.17|58.65|58.25|58.21|57.81|782
1603706400000|2020-10-26 10:00:00|58.58|58.18|58.23|57.83|58.58|58.18|57.9|57.5|938
1603710000000|2020-10-26 11:00:00|58.24|57.84|58.14|57.74|58.97|58.57|58.08|57.68|1248
1603713600000|2020-10-26 12:00:00|58.15|57.75|57.7|57.3|58.32|57.92|57.48|57.08|1088
1603717200000|2020-10-26 13:00:00|57.71|57.31|58.09|57.69|58.32|57.92|57.52|57.12|1177
1603720800000|2020-10-26 14:00:00|58.08|57.68|57.62|57.22|58.13|57.73|57.51|57.11|1008
1603724400000|2020-10-26 15:00:00|57.61|57.21|56.46|56.06|57.67|57.27|55.92|55.52|2800
1603728000000|2020-10-26 16:00:00|56.45|56.05|55.77|55.37|56.82|56.42|55.62|55.22|2465
1603731600000|2020-10-26 17:00:00|55.76|55.36|56.01|55.61|56.27|55.87|55.23|54.83|2186
1603735200000|2020-10-26 18:00:00|56|55.6|56.44|56.04|56.8|56.4|55.8|55.4|939
1603738800000|2020-10-26 19:00:00|56.43|56.03|56.78|56.38|56.79|56.39|56.34|55.94|647
1603742400000|2020-10-26 20:00:00|56.79|56.39|56.74|56.34|57.02|56.62|56.7|56.3|728
1603746000000|2020-10-26 21:00:00|56.75|56.35|56.71|56.31|57.08|56.68|56.63|56.23|759
1603749600000|2020-10-26 22:00:00|56.7|56.3|57.08|56.68|57.1|56.7|56.62|56.22|610
1603753200000|2020-10-26 23:00:00|57.09|56.69|57.09|56.69|57.63|57.23|57.06|56.66|870
1603756800000|2020-10-27 00:00:00|57.08|56.68|57.55|57.15|57.94|57.54|57.05|56.65|839
1603760400000|2020-10-27 01:00:00|57.56|57.16|57.76|57.36|57.94|57.54|57.4|57|709
1603764000000|2020-10-27 02:00:00|57.77|57.37|57.13|56.73|57.83|57.43|56.94|56.54|891
1603767600000|2020-10-27 03:00:00|57.14|56.74|56.99|56.59|57.29|56.89|56.71|56.31|701
1603771200000|2020-10-27 04:00:00|57|56.6|57.29|56.89|57.39|56.99|56.92|56.52|674
1603774800000|2020-10-27 05:00:00|57.3|56.9|57.1|56.7|57.41|57.01|56.97|56.57|555
1603778400000|2020-10-27 06:00:00|57.11|56.71|58.46|58.06|58.46|58.06|56.98|56.58|741
1603782000000|2020-10-27 07:00:00|58.45|58.05|58.2|57.8|58.48|58.08|58.05|57.65|1002
1603785600000|2020-10-27 08:00:00|58.19|57.79|57.9|57.5|58.3|57.9|57.81|57.41|718
1603789200000|2020-10-27 09:00:00|57.89|57.49|57.65|57.25|57.91|57.51|57.35|56.95|1042
1603792800000|2020-10-27 10:00:00|57.66|57.26|57.89|57.49|58.24|57.84|57.56|57.16|1202
1603796400000|2020-10-27 11:00:00|57.9|57.5|58.16|57.76|58.61|58.21|57.29|56.89|2259
1603800000000|2020-10-27 12:00:00|58.18|57.78|58.2|57.8|58.39|57.99|57.77|57.37|1106
1603803600000|2020-10-27 13:00:00|58.21|57.81|58.02|57.62|58.58|58.18|57.83|57.43|1289
1603807200000|2020-10-27 14:00:00|58.03|57.63|57.88|57.48|58.14|57.74|57.56|57.16|937
1603810800000|2020-10-27 15:00:00|57.89|57.49|58.43|58.03|58.45|58.05|57.76|57.36|1194
1603814400000|2020-10-27 16:00:00|58.44|58.04|59.08|58.68|59.3|58.9|58.02|57.62|1749
1603818000000|2020-10-27 17:00:00|59.07|58.67|58.45|58.05|59.09|58.69|58.41|58.01|1169
1603821600000|2020-10-27 18:00:00|58.44|58.04|58.19|57.79|58.7|58.3|57.89|57.49|1633
1603825200000|2020-10-27 19:00:00|58.2|57.8|58.05|57.65|58.27|57.87|57.97|57.57|576
1603828800000|2020-10-27 20:00:00|58.06|57.66|57.88|57.48|58.1|57.7|57.55|57.15|878
1603832400000|2020-10-27 21:00:00|57.89|57.49|57.76|57.36|58.19|57.79|57.74|57.34|705
1603836000000|2020-10-27 22:00:00|57.75|57.35|57.97|57.57|58.1|57.7|57.64|57.24|721
1603839600000|2020-10-27 23:00:00|57.96|57.56|58.15|57.75|58.44|58.04|57.9|57.5|579
1603843200000|2020-10-28 00:00:00|58.14|57.74|58.96|58.56|59.09|58.69|57.83|57.43|932
1603846800000|2020-10-28 01:00:00|58.95|58.55|60.44|60.04|60.76|60.36|58.84|58.44|2076
1603850400000|2020-10-28 02:00:00|60.45|60.05|60.23|59.83|60.45|60.05|59.93|59.53|1381
1603854000000|2020-10-28 03:00:00|60.24|59.84|59.8|59.4|60.28|59.88|59.75|59.35|925
1603857600000|2020-10-28 04:00:00|59.79|59.39|59.91|59.51|60.38|59.98|59.79|59.39|848
1603861200000|2020-10-28 05:00:00|59.92|59.52|59.77|59.37|59.98|59.58|59.27|58.87|788
1603864800000|2020-10-28 06:00:00|59.78|59.38|59.1|58.7|59.98|59.58|58.95|58.55|529
1603868400000|2020-10-28 07:00:00|59.08|58.68|58.37|57.97|59.2|58.8|57.39|56.99|2167
1603872000000|2020-10-28 08:00:00|58.36|57.96|58.77|58.37|58.77|58.37|57.96|57.56|1260
1603875600000|2020-10-28 09:00:00|58.76|58.36|57.93|57.53|58.97|58.57|57.81|57.41|1268
1603879200000|2020-10-28 10:00:00|57.92|57.52|58.56|58.16|59.29|58.89|57.68|57.28|2048
1603882800000|2020-10-28 11:00:00|58.57|58.17|57.43|57.03|58.61|58.21|57.05|56.65|2690
1603886400000|2020-10-28 12:00:00|57.42|57.02|57.69|57.29|57.97|57.57|57.29|56.89|2034
1603890000000|2020-10-28 13:00:00|57.68|57.28|55.81|55.41|58.02|57.62|55.8|55.4|2323
1603893600000|2020-10-28 14:00:00|55.8|55.4|56.45|56.05|56.67|56.27|55.43|55.03|2306
1603897200000|2020-10-28 15:00:00|56.44|56.04|56.59|56.19|56.76|56.36|56.01|55.61|1271
1603900800000|2020-10-28 16:00:00|56.58|56.18|56.29|55.89|56.74|56.34|55.78|55.38|1340
1603904400000|2020-10-28 17:00:00|56.28|55.88|55.81|55.41|56.28|55.88|55.11|54.71|1495
1603908000000|2020-10-28 18:00:00|55.8|55.4|55.97|55.57|56.03|55.63|55.67|55.27|892
1603911600000|2020-10-28 19:00:00|55.98|55.58|55.87|55.47|56.14|55.74|55.78|55.38|781
1603915200000|2020-10-28 20:00:00|55.88|55.48|55.89|55.49|56.03|55.63|55.71|55.31|602
1603918800000|2020-10-28 21:00:00|55.88|55.48|55.67|55.27|55.88|55.48|54.95|54.55|777
1603922400000|2020-10-28 22:00:00|55.68|55.28|55.75|55.35|55.92|55.52|55.41|55.01|716
1603926000000|2020-10-28 23:00:00|55.76|55.36|56.03|55.63|56.31|55.91|55.62|55.22|772
1603929600000|2020-10-29 00:00:00|56.04|55.64|56.11|55.71|56.62|56.22|55.95|55.55|1025
1603933200000|2020-10-29 01:00:00|56.1|55.7|56.42|56.02|56.47|56.07|55.76|55.36|755
1603936800000|2020-10-29 02:00:00|56.43|56.03|55.98|55.58|56.44|56.04|55.9|55.5|779
1603940400000|2020-10-29 03:00:00|55.99|55.59|56.53|56.13|56.53|56.13|55.77|55.37|637
1603944000000|2020-10-29 04:00:00|56.54|56.14|56.24|55.84|56.58|56.18|56.12|55.72|748
1603947600000|2020-10-29 05:00:00|56.25|55.85|56.61|56.21|56.62|56.22|56.09|55.69|588
1603951200000|2020-10-29 06:00:00|56.62|56.22|56.51|56.11|56.68|56.28|56.43|56.03|501
1603954800000|2020-10-29 07:00:00|56.52|56.12|55.85|55.45|56.75|56.35|55.83|55.43|825
1603958400000|2020-10-29 08:00:00|55.84|55.44|55.85|55.45|56.13|55.73|55.76|55.36|701
1603962000000|2020-10-29 09:00:00|55.84|55.44|56.1|55.7|56.16|55.76|55.83|55.43|565
1603965600000|2020-10-29 10:00:00|56.09|55.69|55.14|54.74|56.1|55.7|55.06|54.66|1041
1603969200000|2020-10-29 11:00:00|55.13|54.73|54.68|54.28|55.32|54.92|54.59|54.19|1131
1603972800000|2020-10-29 12:00:00|54.69|54.29|54.39|53.99|54.83|54.43|53.68|53.28|2133
1603976400000|2020-10-29 13:00:00|54.38|53.98|55.54|55.14|55.65|55.25|54.13|53.73|1778
1603980000000|2020-10-29 14:00:00|55.55|55.15|55.75|55.35|56.16|55.76|55.35|54.95|1350
1603983600000|2020-10-29 15:00:00|55.77|55.37|55.71|55.31|56.12|55.72|55.65|55.25|885
1603987200000|2020-10-29 16:00:00|55.72|55.32|56.06|55.66|56.38|55.98|55.46|55.06|982
1603990800000|2020-10-29 17:00:00|56.04|55.64|55.62|55.22|56.06|55.66|55.35|54.95|973
1603994400000|2020-10-29 18:00:00|55.63|55.23|55.84|55.44|55.92|55.52|55.35|54.95|777
1603998000000|2020-10-29 19:00:00|55.83|55.43|55.32|54.92|55.86|55.46|55.32|54.92|838
1604001600000|2020-10-29 20:00:00|55.31|54.91|55.29|54.89|55.41|55.01|55.1|54.7|1096
1604005200000|2020-10-29 21:00:00|55.3|54.9|55.37|54.97|55.39|54.99|54.95|54.55|537
1604008800000|2020-10-29 22:00:00|55.38|54.98|54.79|54.39|55.38|54.98|54.65|54.25|972
1604012400000|2020-10-29 23:00:00|54.78|54.38|55.13|54.73|55.21|54.81|54.77|54.37|738
1604016000000|2020-10-30 00:00:00|55.14|54.74|55.92|55.52|56.01|55.61|54.59|54.19|1405
1604019600000|2020-10-30 01:00:00|55.93|55.53|55.31|54.91|55.98|55.58|55.25|54.85|1043
1604023200000|2020-10-30 02:00:00|55.3|54.9|54.58|54.18|55.46|55.06|54.55|54.15|769
1604026800000|2020-10-30 03:00:00|54.59|54.19|54.57|54.17|55.07|54.67|54.48|54.08|1029
1604030400000|2020-10-30 04:00:00|54.56|54.16|54.37|53.97|54.91|54.51|54.3|53.9|950
1604034000000|2020-10-30 05:00:00|54.38|53.98|53.33|52.93|54.81|54.41|53.28|52.88|1523
1604037600000|2020-10-30 06:00:00|53.32|52.92|53.86|53.46|54.1|53.7|53.3|52.9|1213
1604041200000|2020-10-30 07:00:00|53.87|53.47|53.84|53.44|54.08|53.68|53.28|52.88|1576
1604044800000|2020-10-30 08:00:00|53.85|53.45|53.68|53.28|54.45|54.05|53.6|53.2|1362
1604048400000|2020-10-30 09:00:00|53.69|53.29|53.31|52.91|53.69|53.29|52.49|52.09|1633
1604052000000|2020-10-30 10:00:00|53.3|52.9|53.46|53.06|53.74|53.34|52.86|52.46|943
1604055600000|2020-10-30 11:00:00|53.47|53.07|53.9|53.5|54.15|53.75|53.24|52.84|1008
1604059200000|2020-10-30 12:00:00|53.89|53.49|53.95|53.55|54.1|53.7|53.64|53.24|800
1604062800000|2020-10-30 13:00:00|53.94|53.54|53.33|52.93|54.01|53.61|53.21|52.81|1194
1604066400000|2020-10-30 14:00:00|53.32|52.92|53.33|52.93|53.52|53.12|53.22|52.82|1116
1604070000000|2020-10-30 15:00:00|53.34|52.94|54.11|53.71|54.22|53.82|53.34|52.94|1285
1604073600000|2020-10-30 16:00:00|54.1|53.7|53.88|53.48|54.15|53.75|53.75|53.35|707
1604077200000|2020-10-30 17:00:00|53.89|53.49|54.13|53.73|54.42|54.02|53.89|53.49|842
1604080800000|2020-10-30 18:00:00|54.12|53.72|54.26|53.86|54.32|53.92|54.02|53.62|537
1604084400000|2020-10-30 19:00:00|54.27|53.87|54.23|53.83|54.34|53.94|53.99|53.59|617
1604088000000|2020-10-30 20:00:00|54.22|53.82|54.37|53.97|54.52|54.12|54.14|53.74|750
1604131200000|2020-10-31 08:00:00|54.35|53.95|55.43|55.03|55.76|55.36|54.35|53.95|1663
1604134800000|2020-10-31 09:00:00|55.44|55.04|55.82|55.42|56.05|55.65|55.43|55.03|1217
1604138400000|2020-10-31 10:00:00|55.83|55.43|55.65|55.25|56.16|55.76|54.91|54.51|1737
1604142000000|2020-10-31 11:00:00|55.66|55.26|55.98|55.58|55.98|55.58|55.51|55.11|515
1604145600000|2020-10-31 12:00:00|55.97|55.57|56.08|55.68|56.69|56.29|55.88|55.48|1269
1604149200000|2020-10-31 13:00:00|56.09|55.69|56.18|55.78|56.38|55.98|55.76|55.36|919
1604152800000|2020-10-31 14:00:00|56.19|55.79|55.8|55.4|56.35|55.95|55.66|55.26|797
1604156400000|2020-10-31 15:00:00|55.79|55.39|56.4|56|56.45|56.05|55.56|55.16|807
1604160000000|2020-10-31 16:00:00|56.39|55.99|56.26|55.86|56.56|56.16|56.03|55.63|859
1604163600000|2020-10-31 17:00:00|56.25|55.85|55.9|55.5|56.28|55.88|55.63|55.23|609
1604167200000|2020-10-31 18:00:00|55.89|55.49|55.84|55.44|55.92|55.52|55.6|55.2|615
1604170800000|2020-10-31 19:00:00|55.83|55.43|55.89|55.49|55.98|55.58|55.69|55.29|325
1604174400000|2020-10-31 20:00:00|55.88|55.48|56.36|55.96|56.39|55.99|55.78|55.38|885
1604178000000|2020-10-31 21:00:00|56.37|55.97|56.13|55.73|56.41|56.01|56.1|55.7|591
1604181600000|2020-10-31 22:00:00|56.12|55.72|56.31|55.91|56.35|55.95|56.11|55.71|525
1604185200000|2020-10-31 23:00:00|56.3|55.9|55.98|55.58|56.3|55.9|55.89|55.49|710
1604188800000|2020-11-01 00:00:00|55.97|55.57|55.66|55.26|56.42|56.02|55.37|54.97|1497
1604192400000|2020-11-01 01:00:00|55.65|55.25|55.57|55.17|55.88|55.48|55.5|55.1|448
1604196000000|2020-11-01 02:00:00|55.56|55.16|55.23|54.83|55.73|55.33|55.11|54.71|524
1604199600000|2020-11-01 03:00:00|55.22|54.82|55.29|54.89|55.41|55.01|55.03|54.63|500
1604203200000|2020-11-01 04:00:00|55.28|54.88|55.38|54.98|55.5|55.1|54.99|54.59|564
1604206800000|2020-11-01 05:00:00|55.37|54.97|55.25|54.85|55.62|55.22|55.2|54.8|410
1604210400000|2020-11-01 06:00:00|55.24|54.84|55.27|54.87|55.44|55.04|55.06|54.66|345
1604214000000|2020-11-01 07:00:00|55.28|54.88|55.69|55.29|55.73|55.33|55.27|54.87|355
1604217600000|2020-11-01 08:00:00|55.7|55.3|55.3|54.9|55.81|55.41|55.22|54.82|396
1604221200000|2020-11-01 09:00:00|55.31|54.91|54.73|54.33|55.32|54.92|54.71|54.31|388
1604224800000|2020-11-01 10:00:00|54.74|54.34|55|54.6|55.08|54.68|54.74|54.34|283
1604228400000|2020-11-01 11:00:00|55.01|54.61|54.61|54.21|55.19|54.79|54.38|53.98|463
1604232000000|2020-11-01 12:00:00|54.62|54.22|54.94|54.54|54.99|54.59|54.53|54.13|237
1604235600000|2020-11-01 13:00:00|54.95|54.55|54.87|54.47|55.01|54.61|54.67|54.27|309
1604239200000|2020-11-01 14:00:00|54.88|54.48|54.95|54.55|55.22|54.82|54.87|54.47|331
1604242800000|2020-11-01 15:00:00|54.96|54.56|55.18|54.78|55.51|55.11|54.96|54.56|516
1604246400000|2020-11-01 16:00:00|55.19|54.79|55.21|54.81|55.32|54.92|55.03|54.63|322
1604250000000|2020-11-01 17:00:00|55.22|54.82|55.2|54.8|55.47|55.07|55.11|54.71|276
1604253600000|2020-11-01 18:00:00|55.21|54.81|55.47|55.07|55.65|55.25|55.21|54.81|314
1604257200000|2020-11-01 19:00:00|55.48|55.08|55.59|55.19|55.75|55.35|55.45|55.05|170
1604260800000|2020-11-01 20:00:00|55.6|55.2|55.82|55.42|55.95|55.55|55.6|55.2|442
1604264400000|2020-11-01 21:00:00|55.83|55.43|56.17|55.77|56.18|55.78|55.82|55.42|485
1604268000000|2020-11-01 22:00:00|56.18|55.78|55.79|55.39|56.19|55.79|55.63|55.23|794
1604271600000|2020-11-01 23:00:00|55.79|55.39|55.85|55.45|55.87|55.47|55.54|55.14|580
1604275200000|2020-11-02 00:00:00|55.86|55.46|56.79|56.39|57.04|56.64|55.86|55.46|1469
1604278800000|2020-11-02 01:00:00|56.8|56.4|56.61|56.21|56.84|56.44|56.4|56|996
1604282400000|2020-11-02 02:00:00|56.6|56.2|56.14|55.74|56.7|56.3|56.01|55.61|1102
1604286000000|2020-11-02 03:00:00|56.15|55.75|55.97|55.57|56.29|55.89|55.81|55.41|746
1604289600000|2020-11-02 04:00:00|55.96|55.56|55.89|55.49|56.22|55.82|55.67|55.27|443
1604293200000|2020-11-02 05:00:00|55.9|55.5|55.83|55.43|55.9|55.5|55.58|55.18|295
1604296800000|2020-11-02 06:00:00|55.82|55.42|56.1|55.7|56.14|55.74|55.75|55.35|371
1604300400000|2020-11-02 07:00:00|56.09|55.69|56.21|55.81|56.44|56.04|55.99|55.59|488
1604304000000|2020-11-02 08:00:00|56.2|55.8|54.38|53.98|56.21|55.81|54.36|53.96|1342
1604307600000|2020-11-02 09:00:00|54.35|53.95|54.84|54.44|55.01|54.61|54.23|53.83|636
1604311200000|2020-11-02 10:00:00|54.85|54.45|54.1|53.7|54.85|54.45|54.08|53.68|598
1604314800000|2020-11-02 11:00:00|54.11|53.71|54.12|53.72|54.37|53.97|53.79|53.39|875
1604318400000|2020-11-02 12:00:00|54.11|53.71|53.81|53.41|54.55|54.15|53.31|52.91|1372
1604322000000|2020-11-02 13:00:00|53.82|53.42|54.19|53.79|54.46|54.06|53.68|53.28|548
1604325600000|2020-11-02 14:00:00|54.18|53.78|54.22|53.82|54.43|54.03|53.7|53.3|625
1604329200000|2020-11-02 15:00:00|54.23|53.83|54.15|53.75|54.47|54.07|54.14|53.74|524
1604332800000|2020-11-02 16:00:00|54.14|53.74|54.2|53.8|54.28|53.88|54.01|53.61|347
1604336400000|2020-11-02 17:00:00|54.19|53.79|54.25|53.85|54.38|53.98|54.06|53.66|512
1604340000000|2020-11-02 18:00:00|54.26|53.86|54.07|53.67|54.31|53.91|54.02|53.62|565
1604343600000|2020-11-02 19:00:00|54.08|53.68|54.49|54.09|54.55|54.15|54.07|53.67|654
1604347200000|2020-11-02 20:00:00|54.48|54.08|54.58|54.18|54.79|54.39|54.4|54|912
1604350800000|2020-11-02 21:00:00|54.59|54.19|54.31|53.91|54.6|54.2|54.28|53.88|553
1604354400000|2020-11-02 22:00:00|54.3|53.9|54.08|53.68|54.4|54|54.02|53.62|735
1604358000000|2020-11-02 23:00:00|54.09|53.69|54.08|53.68|54.22|53.82|53.88|53.48|700
1604361600000|2020-11-03 00:00:00|54.09|53.69|54.13|53.73|54.18|53.78|53.71|53.31|759
1604365200000|2020-11-03 01:00:00|54.14|53.74|54.54|54.14|54.58|54.18|54.11|53.71|610
1604368800000|2020-11-03 02:00:00|54.53|54.13|53.02|52.62|54.6|54.2|52.92|52.52|1468
1604372400000|2020-11-03 03:00:00|53|52.6|52.3|51.9|53.28|52.88|51.48|51.08|2242
1604376000000|2020-11-03 04:00:00|52.29|51.89|52.37|51.97|52.44|52.04|51.76|51.36|912
1604379600000|2020-11-03 05:00:00|52.36|51.96|52.32|51.92|52.6|52.2|52.23|51.83|467
1604383200000|2020-11-03 06:00:00|52.31|51.91|53|52.6|53.17|52.77|52.03|51.63|1162
1604386800000|2020-11-03 07:00:00|53.01|52.61|52.85|52.45|53.05|52.65|52.51|52.11|1003
1604390400000|2020-11-03 08:00:00|52.86|52.46|53.04|52.64|53.12|52.72|52.62|52.22|776
1604394000000|2020-11-03 09:00:00|53.05|52.65|53.07|52.67|53.16|52.76|52.86|52.46|425
1604397600000|2020-11-03 10:00:00|53.08|52.68|53.44|53.04|53.44|53.04|52.64|52.24|760
1604401200000|2020-11-03 11:00:00|53.45|53.05|52.99|52.59|53.47|53.07|52.9|52.5|738
1604404800000|2020-11-03 12:00:00|52.98|52.58|52.87|52.47|53.07|52.67|52.63|52.23|593
1604408400000|2020-11-03 13:00:00|52.86|52.46|53.57|53.17|53.89|53.49|52.61|52.21|1286
1604412000000|2020-11-03 14:00:00|53.58|53.18|53.68|53.28|53.8|53.4|53.28|52.88|988
1604415600000|2020-11-03 15:00:00|53.67|53.27|53.06|52.66|53.73|53.33|52.92|52.52|1206
1604419200000|2020-11-03 16:00:00|53.11|52.71|52.99|52.59|53.17|52.77|52.85|52.45|987
1604422800000|2020-11-03 17:00:00|52.97|52.57|53.18|52.78|53.24|52.84|52.92|52.52|656
1604426400000|2020-11-03 18:00:00|53.19|52.79|53.49|53.09|53.6|53.2|53.18|52.78|685
1604430000000|2020-11-03 19:00:00|53.5|53.1|53.61|53.21|53.71|53.31|53.49|53.09|366
1604433600000|2020-11-03 20:00:00|53.62|53.22|53.78|53.38|53.96|53.56|53.53|53.13|622
1604437200000|2020-11-03 21:00:00|53.79|53.39|53.85|53.45|54.1|53.7|53.79|53.39|480
1604440800000|2020-11-03 22:00:00|53.84|53.44|53.96|53.56|54.15|53.75|53.57|53.17|679
1604444400000|2020-11-03 23:00:00|53.97|53.57|54.2|53.8|54.34|53.94|53.82|53.42|1260
1604448000000|2020-11-04 00:00:00|54.19|53.79|53.78|53.38|54.74|54.34|53.78|53.38|1233
1604451600000|2020-11-04 01:00:00|53.79|53.39|53.69|53.29|53.96|53.56|53.45|53.05|1234
1604455200000|2020-11-04 02:00:00|53.7|53.3|53.48|53.08|53.74|53.34|53.22|52.82|857
1604458800000|2020-11-04 03:00:00|53.49|53.09|54.24|53.84|54.41|54.01|53.47|53.07|959
1604462400000|2020-11-04 04:00:00|54.23|53.83|54.11|53.71|54.27|53.87|53.84|53.44|866
1604466000000|2020-11-04 05:00:00|54.1|53.7|53.74|53.34|54.21|53.81|53.73|53.33|695
1604469600000|2020-11-04 06:00:00|53.73|53.33|53.92|53.52|53.99|53.59|53.64|53.24|475
1604473200000|2020-11-04 07:00:00|53.91|53.51|52.96|52.56|53.95|53.55|52.51|52.11|1452
1604476800000|2020-11-04 08:00:00|52.97|52.57|53.01|52.61|53.43|53.03|52.77|52.37|1459
1604480400000|2020-11-04 09:00:00|53|52.6|53.15|52.75|53.4|53|52.96|52.56|1110
1604484000000|2020-11-04 10:00:00|53.14|52.74|53.31|52.91|53.67|53.27|53.05|52.65|1303
1604487600000|2020-11-04 11:00:00|53.3|52.9|53.15|52.75|53.37|52.97|53.01|52.61|1016
1604491200000|2020-11-04 12:00:00|53.16|52.76|53.33|52.93|53.52|53.12|53.09|52.69|962
1604494800000|2020-11-04 13:00:00|53.34|52.94|53.12|52.72|53.45|53.05|53.07|52.67|798
1604498400000|2020-11-04 14:00:00|53.13|52.73|52.41|52.01|53.24|52.84|51.87|51.47|1726
1604502000000|2020-11-04 15:00:00|52.4|52|52.65|52.25|52.8|52.4|52.4|52|972
1604505600000|2020-11-04 16:00:00|52.64|52.24|54.33|53.93|54.58|54.18|52.53|52.13|2720
1604509200000|2020-11-04 17:00:00|54.34|53.94|54.5|54.1|55.27|54.87|54.28|53.88|2336
1604512800000|2020-11-04 18:00:00|54.51|54.11|55.03|54.63|55.1|54.7|54.41|54.01|1187
1604516400000|2020-11-04 19:00:00|55.04|54.64|54.85|54.45|55.09|54.69|54.79|54.39|574
1604520000000|2020-11-04 20:00:00|54.86|54.46|54.55|54.15|54.95|54.55|54.23|53.83|1161
1604523600000|2020-11-04 21:00:00|54.56|54.16|54.71|54.31|55.13|54.73|54.56|54.16|799
1604527200000|2020-11-04 22:00:00|54.72|54.32|55.08|54.68|55.44|55.04|54.71|54.31|607
1604530800000|2020-11-04 23:00:00|55.07|54.67|54.96|54.56|55.27|54.87|54.71|54.31|731
1604534400000|2020-11-05 00:00:00|54.97|54.57|55.04|54.64|55.38|54.98|54.91|54.51|900
1604538000000|2020-11-05 01:00:00|55.05|54.65|55.2|54.8|55.26|54.86|55.03|54.63|435
1604541600000|2020-11-05 02:00:00|55.21|54.81|55.65|55.25|56.21|55.81|55.17|54.77|1518
1604545200000|2020-11-05 03:00:00|55.66|55.26|55.82|55.42|56.09|55.69|55.62|55.22|991
1604548800000|2020-11-05 04:00:00|55.83|55.43|55.71|55.31|56.18|55.78|55.7|55.3|988
1604552400000|2020-11-05 05:00:00|55.72|55.32|55.98|55.58|56.02|55.62|55.67|55.27|582
1604556000000|2020-11-05 06:00:00|55.99|55.59|55.81|55.41|56.04|55.64|55.54|55.14|944
1604559600000|2020-11-05 07:00:00|55.8|55.4|55.9|55.5|56.18|55.78|55.7|55.3|842
1604563200000|2020-11-05 08:00:00|55.89|55.49|55.4|55|56.02|55.62|55.16|54.76|1189
1604566800000|2020-11-05 09:00:00|55.39|54.99|55.36|54.96|55.63|55.23|55.15|54.75|818
1604570400000|2020-11-05 10:00:00|55.37|54.97|56.12|55.72|56.12|55.72|55.22|54.82|1179
1604574000000|2020-11-05 11:00:00|56.13|55.73|56.23|55.83|56.37|55.97|55.64|55.24|1614
1604577600000|2020-11-05 12:00:00|56.22|55.82|56.45|56.05|56.62|56.22|55.49|55.09|1711
1604581200000|2020-11-05 13:00:00|56.44|56.04|56.43|56.03|57.08|56.68|55.97|55.57|2396
1604584800000|2020-11-05 14:00:00|56.42|56.02|59.11|58.71|59.12|58.72|56.32|55.92|2970
1604588400000|2020-11-05 15:00:00|59.1|58.7|59.53|59.13|59.53|59.13|58.57|58.17|2348
1604592000000|2020-11-05 16:00:00|59.54|59.14|58.9|58.5|59.96|59.56|58.86|58.46|2759
1604595600000|2020-11-05 17:00:00|58.91|58.51|58.62|58.22|59.09|58.69|58.08|57.68|2308
1604599200000|2020-11-05 18:00:00|58.63|58.23|58.69|58.29|58.78|58.38|58.12|57.72|1478
1604602800000|2020-11-05 19:00:00|58.7|58.3|59.09|58.69|59.11|58.71|58.53|58.13|1019
1604606400000|2020-11-05 20:00:00|59.08|58.68|58.84|58.44|59.18|58.78|58.63|58.23|1254
1604610000000|2020-11-05 21:00:00|58.83|58.43|58.76|58.36|59.27|58.87|58.66|58.26|1283
1604613600000|2020-11-05 22:00:00|58.75|58.35|59.65|59.25|59.79|59.39|58.71|58.31|1258
1604617200000|2020-11-05 23:00:00|59.66|59.26|59.23|58.83|59.91|59.51|59.01|58.61|2432
1604620800000|2020-11-06 00:00:00|59.24|58.84|61.19|60.79|61.68|61.28|58.94|58.54|3408
1604624400000|2020-11-06 01:00:00|61.2|60.8|61.65|61.25|62.05|61.65|60.74|60.34|2628
1604628000000|2020-11-06 02:00:00|61.66|61.26|61.54|61.14|62.55|62.15|61.01|60.61|2970
1604631600000|2020-11-06 03:00:00|61.53|61.13|60.9|60.5|61.61|61.21|60.74|60.34|2301
1604635200000|2020-11-06 04:00:00|60.89|60.49|61.17|60.77|61.6|61.2|60.85|60.45|1547
1604638800000|2020-11-06 05:00:00|61.18|60.78|61.43|61.03|61.82|61.42|61.01|60.61|1360
1604642400000|2020-11-06 06:00:00|61.44|61.04|61.75|61.35|62.21|61.81|61.28|60.88|1324
1604646000000|2020-11-06 07:00:00|61.76|61.36|62.04|61.64|62.15|61.75|61.69|61.29|1242
1604649600000|2020-11-06 08:00:00|62.06|61.66|61.18|60.78|62.2|61.8|61.04|60.64|1824
1604653200000|2020-11-06 09:00:00|61.2|60.8|61.13|60.73|61.46|61.06|60.35|59.95|2240
1604656800000|2020-11-06 10:00:00|61.17|60.77|63.15|62.75|63.4|63|61.17|60.77|2587
1604660400000|2020-11-06 11:00:00|63.16|62.76|62.79|62.39|63.16|62.76|62.2|61.8|1764
1604664000000|2020-11-06 12:00:00|62.78|62.38|61.99|61.59|62.82|62.42|61.63|61.23|1978
1604667600000|2020-11-06 13:00:00|61.98|61.58|63.01|62.61|63.25|62.85|61.92|61.52|2008
1604671200000|2020-11-06 14:00:00|63.02|62.62|61.39|60.99|63.05|62.65|61.01|60.61|2683
1604674800000|2020-11-06 15:00:00|61.4|61|60.86|60.46|61.65|61.25|60.8|60.4|2116
1604678400000|2020-11-06 16:00:00|60.89|60.49|61.61|61.21|61.78|61.38|60.87|60.47|1835
1604682000000|2020-11-06 17:00:00|61.6|61.2|61.68|61.28|62.02|61.62|61.51|61.11|1163
1604685600000|2020-11-06 18:00:00|61.67|61.27|61.43|61.03|62.24|61.84|61.28|60.88|1706
1604689200000|2020-11-06 19:00:00|61.42|61.02|60.94|60.54|61.8|61.4|60.8|60.4|1404
1604692800000|2020-11-06 20:00:00|60.95|60.55|61.25|60.85|61.45|61.05|60.02|59.62|2091
1604696400000|2020-11-06 21:00:00|61.26|60.86|61.67|61.27|62.1|61.7|61.16|60.76|1796
1604736000000|2020-11-07 08:00:00|63.5|63.1|64.22|63.82|64.38|63.98|63|62.6|1559
1604739600000|2020-11-07 09:00:00|64.21|63.81|64.16|63.76|64.55|64.15|63.83|63.43|1360
1604743200000|2020-11-07 10:00:00|64.18|63.78|64.19|63.79|64.28|63.88|63.59|63.19|882
1604746800000|2020-11-07 11:00:00|64.18|63.78|64.2|63.8|64.88|64.48|64.02|63.62|1434
1604750400000|2020-11-07 12:00:00|64.19|63.79|64.05|63.65|64.47|64.07|64.02|63.62|1156
1604754000000|2020-11-07 13:00:00|64.06|63.66|63.56|63.16|64.06|63.66|61.79|61.39|1865
1604757600000|2020-11-07 14:00:00|63.55|63.15|60.65|60.25|63.55|63.15|60.48|60.08|3289
1604761200000|2020-11-07 15:00:00|60.66|60.26|61.32|60.92|61.46|61.06|59.53|59.13|3554
1604764800000|2020-11-07 16:00:00|61.31|60.91|61.99|61.59|62.23|61.83|59.99|59.59|3410
1604768400000|2020-11-07 17:00:00|62|61.6|60.97|60.57|62.13|61.73|60.86|60.46|2224
1604772000000|2020-11-07 18:00:00|60.98|60.58|59.46|59.06|61.24|60.84|58.51|58.11|3402
1604775600000|2020-11-07 19:00:00|59.44|59.04|58.25|57.85|59.9|59.5|57.61|57.21|5577
1604779200000|2020-11-07 20:00:00|58.26|57.86|59.35|58.95|59.61|59.21|57.25|56.85|3729
1604782800000|2020-11-07 21:00:00|59.34|58.94|59.26|58.86|59.45|59.05|58.86|58.46|1574
1604786400000|2020-11-07 22:00:00|59.25|58.85|59.61|59.21|59.82|59.42|58.51|58.11|1329
1604790000000|2020-11-07 23:00:00|59.6|59.2|59.19|58.79|59.81|59.41|58.93|58.53|1046
1604793600000|2020-11-08 00:00:00|59.2|58.8|59.89|59.49|60.05|59.65|58.88|58.48|1707
1604797200000|2020-11-08 01:00:00|59.88|59.48|60.51|60.11|60.54|60.14|59.39|58.99|1129
1604800800000|2020-11-08 02:00:00|60.52|60.12|59.98|59.58|60.67|60.27|59.83|59.43|1061
1604804400000|2020-11-08 03:00:00|59.99|59.59|59.69|59.29|60.2|59.8|59.69|59.29|867
1604808000000|2020-11-08 04:00:00|59.68|59.28|59.68|59.28|60.2|59.8|59.56|59.16|805
1604811600000|2020-11-08 05:00:00|59.69|59.29|59.98|59.58|60.04|59.64|59.48|59.08|763
1604815200000|2020-11-08 06:00:00|59.99|59.59|59.52|59.12|60.09|59.69|59.08|58.68|1046
1604818800000|2020-11-08 07:00:00|59.53|59.13|59.15|58.75|59.55|59.15|58.89|58.49|789
1604822400000|2020-11-08 08:00:00|59.16|58.76|59.48|59.08|59.53|59.13|59.14|58.74|763
1604826000000|2020-11-08 09:00:00|59.49|59.09|59.75|59.35|59.79|59.39|59.32|58.92|529
1604829600000|2020-11-08 10:00:00|59.74|59.34|60.18|59.78|60.37|59.97|59.61|59.21|973
1604833200000|2020-11-08 11:00:00|60.19|59.79|60.11|59.71|60.33|59.93|59.68|59.28|701
1604836800000|2020-11-08 12:00:00|60.12|59.72|60.66|60.26|60.9|60.5|60.07|59.67|1075
1604840400000|2020-11-08 13:00:00|60.67|60.27|60.34|59.94|60.71|60.31|59.92|59.52|837
1604844000000|2020-11-08 14:00:00|60.35|59.95|61.79|61.39|61.79|61.39|60.29|59.89|1330
1604847600000|2020-11-08 15:00:00|61.8|61.4|61.5|61.1|62.27|61.87|61.31|60.91|1525
1604851200000|2020-11-08 16:00:00|61.51|61.11|61.18|60.78|61.68|61.28|60.96|60.56|1112
1604854800000|2020-11-08 17:00:00|61.17|60.77|61.74|61.34|62|61.6|61.11|60.71|1414
1604858400000|2020-11-08 18:00:00|61.75|61.35|61.76|61.36|62.04|61.64|61.37|60.97|1305
1604862000000|2020-11-08 19:00:00|61.75|61.35|61.24|60.84|61.83|61.43|60.79|60.39|1659
1604865600000|2020-11-08 20:00:00|61.25|60.85|61.19|60.79|61.42|61.02|60.99|60.59|1063
1604869200000|2020-11-08 21:00:00|61.2|60.8|60.66|60.26|61.26|60.86|60.34|59.94|1189
1604872800000|2020-11-08 22:00:00|60.65|60.25|61.19|60.79|61.26|60.86|60.64|60.24|761
1604876400000|2020-11-08 23:00:00|61.16|60.76|61.19|60.79|61.67|61.27|60.95|60.55|1196
1604880000000|2020-11-09 00:00:00|61.18|60.78|61.51|61.11|61.85|61.45|60.98|60.58|1347
1604883600000|2020-11-09 01:00:00|61.5|61.1|61.49|61.09|61.9|61.5|61.36|60.96|1190
1604887200000|2020-11-09 02:00:00|61.48|61.08|60.85|60.45|61.48|61.08|60.8|60.4|1084
1604890800000|2020-11-09 03:00:00|60.84|60.44|60.93|60.53|61.18|60.78|60.47|60.07|1006
1604894400000|2020-11-09 04:00:00|60.92|60.52|60.31|59.91|60.93|60.53|60.21|59.81|1308
1604898000000|2020-11-09 05:00:00|60.3|59.9|60.66|60.26|60.75|60.35|59.99|59.59|904
1604901600000|2020-11-09 06:00:00|60.65|60.25|60.2|59.8|60.65|60.25|60.14|59.74|818
1604905200000|2020-11-09 07:00:00|60.19|59.79|59.86|59.46|60.61|60.21|59.74|59.34|1115
1604908800000|2020-11-09 08:00:00|59.85|59.45|60.58|60.18|60.73|60.33|59.42|59.02|1681
1604912400000|2020-11-09 09:00:00|60.57|60.17|60.88|60.48|61.01|60.61|60.5|60.1|1321
1604916000000|2020-11-09 10:00:00|60.87|60.47|61.28|60.88|61.45|61.05|60.87|60.47|1266
1604919600000|2020-11-09 11:00:00|61.27|60.87|61.98|61.58|62.08|61.68|61.09|60.69|1691
1604923200000|2020-11-09 12:00:00|61.97|61.57|60.44|60.04|61.99|61.59|60.12|59.72|2766
1604926800000|2020-11-09 13:00:00|60.45|60.05|59.46|59.06|60.56|60.16|58.79|58.39|2807
1604930400000|2020-11-09 14:00:00|59.45|59.05|58.64|58.24|59.97|59.57|58.57|58.17|1844
1604934000000|2020-11-09 15:00:00|58.65|58.25|58.24|57.84|58.96|58.56|58.05|57.65|2970
1604937600000|2020-11-09 16:00:00|58.23|57.83|58.85|58.45|58.9|58.5|57.66|57.26|2657
1604941200000|2020-11-09 17:00:00|58.86|58.46|59.18|58.78|59.22|58.82|58.82|58.42|1232
1604944800000|2020-11-09 18:00:00|59.19|58.79|59.29|58.89|59.49|59.09|58.91|58.51|1245
1604948400000|2020-11-09 19:00:00|59.3|58.9|59.46|59.06|59.79|59.39|59.22|58.82|1083
1604952000000|2020-11-09 20:00:00|59.47|59.07|59.21|58.81|59.65|59.25|59.18|58.78|1115
1604955600000|2020-11-09 21:00:00|59.22|58.82|59.48|59.08|59.65|59.25|59.19|58.79|1039
1604959200000|2020-11-09 22:00:00|59.46|59.06|58.97|58.57|59.53|59.13|58.78|58.38|954
1604962800000|2020-11-09 23:00:00|58.96|58.56|59.48|59.08|59.55|59.15|58.9|58.5|1447
1604966400000|2020-11-10 00:00:00|59.49|59.09|59.25|58.85|59.5|59.1|58.85|58.45|1469
1604970000000|2020-11-10 01:00:00|59.27|58.87|59.47|59.07|59.82|59.42|59.12|58.72|1014
1604973600000|2020-11-10 02:00:00|59.48|59.08|59.11|58.71|59.56|59.16|59.09|58.69|920
1604977200000|2020-11-10 03:00:00|59.12|58.72|59.3|58.9|59.46|59.06|58.88|58.48|1323
1604980800000|2020-11-10 04:00:00|59.31|58.91|59.5|59.1|59.65|59.25|59.11|58.71|1057
1604984400000|2020-11-10 05:00:00|59.51|59.11|59.06|58.66|59.6|59.2|58.89|58.49|1086
1604988000000|2020-11-10 06:00:00|59.08|58.68|58.41|58.01|59.25|58.85|58.07|57.67|1657
1604991600000|2020-11-10 07:00:00|58.42|58.02|58.91|58.51|59.23|58.83|58.42|58.02|940
1604995200000|2020-11-10 08:00:00|58.89|58.49|59.13|58.73|59.45|59.05|58.89|58.49|1288
1604998800000|2020-11-10 09:00:00|59.19|58.79|59.39|58.99|59.55|59.15|59.17|58.77|765
1605002400000|2020-11-10 10:00:00|59.4|59|58.47|58.07|59.56|59.16|58.42|58.02|1406
1605006000000|2020-11-10 11:00:00|58.46|58.06|58.97|58.57|58.98|58.58|58|57.6|1646
1605009600000|2020-11-10 12:00:00|58.96|58.56|58.77|58.37|59.25|58.85|58.34|57.94|1752
1605013200000|2020-11-10 13:00:00|58.75|58.35|58.58|58.18|58.84|58.44|58.08|57.68|1629
1605016800000|2020-11-10 14:00:00|58.57|58.17|58.1|57.7|58.66|58.26|57.85|57.45|1754
1605020400000|2020-11-10 15:00:00|58.09|57.69|57.71|57.31|58.16|57.76|57.33|56.93|1722
1605024000000|2020-11-10 16:00:00|57.7|57.3|58.08|57.68|58.25|57.85|57.53|57.13|1214
1605027600000|2020-11-10 17:00:00|58.09|57.69|58.35|57.95|58.42|58.02|58.01|57.61|850
1605031200000|2020-11-10 18:00:00|58.36|57.96|57.99|57.59|58.36|57.96|57.8|57.4|875
1605034800000|2020-11-10 19:00:00|57.98|57.58|58.27|57.87|58.39|57.99|57.98|57.58|842
1605038400000|2020-11-10 20:00:00|58.26|57.86|58.15|57.75|58.4|58|58.06|57.66|837
1605042000000|2020-11-10 21:00:00|58.14|57.74|58.48|58.08|58.54|58.14|58.14|57.74|677
1605045600000|2020-11-10 22:00:00|58.49|58.09|58.51|58.11|58.54|58.14|58.26|57.86|505
1605049200000|2020-11-10 23:00:00|58.5|58.1|58.21|57.81|58.52|58.12|58.05|57.65|769
1605052800000|2020-11-11 00:00:00|58.22|57.82|60.32|59.92|60.48|60.08|58.09|57.69|2073
1605056400000|2020-11-11 01:00:00|60.33|59.93|60.09|59.69|60.44|60.04|59.84|59.44|1350
1605060000000|2020-11-11 02:00:00|60.08|59.68|59.72|59.32|60.41|60.01|59.62|59.22|995
1605063600000|2020-11-11 03:00:00|59.73|59.33|59.93|59.53|60.3|59.9|59.62|59.22|1098
1605067200000|2020-11-11 04:00:00|59.94|59.54|59.59|59.19|60.17|59.77|59.38|58.98|1227
1605070800000|2020-11-11 05:00:00|59.6|59.2|59.49|59.09|59.67|59.27|59.13|58.73|1011
1605074400000|2020-11-11 06:00:00|59.5|59.1|59.4|59|59.72|59.32|59.22|58.82|763
1605078000000|2020-11-11 07:00:00|59.39|58.99|59.74|59.34|59.86|59.46|59.36|58.96|720
1605081600000|2020-11-11 08:00:00|59.73|59.33|59.48|59.08|59.75|59.35|59.4|59|771
1605085200000|2020-11-11 09:00:00|59.49|59.09|59.38|58.98|59.8|59.4|59.02|58.62|842
1605088800000|2020-11-11 10:00:00|59.37|58.97|60.12|59.72|60.13|59.73|59.33|58.93|1300
1605092400000|2020-11-11 11:00:00|60.13|59.73|59.69|59.29|60.19|59.79|59.54|59.14|1686
1605096000000|2020-11-11 12:00:00|59.68|59.28|59.75|59.35|60.04|59.64|59.49|59.09|946
1605099600000|2020-11-11 13:00:00|59.76|59.36|59.3|58.9|59.92|59.52|59.21|58.81|1415
1605103200000|2020-11-11 14:00:00|59.29|58.89|59.7|59.3|59.77|59.37|59.23|58.83|989
1605106800000|2020-11-11 15:00:00|59.71|59.31|59.88|59.48|59.91|59.51|59.46|59.06|840
1605110400000|2020-11-11 16:00:00|59.87|59.47|60.31|59.91|60.85|60.45|59.8|59.4|2383
1605114000000|2020-11-11 17:00:00|60.3|59.9|60.04|59.64|60.36|59.96|59.84|59.44|1603
1605117600000|2020-11-11 18:00:00|60.03|59.63|60.05|59.65|60.64|60.24|59.97|59.57|1591
1605121200000|2020-11-11 19:00:00|60.06|59.66|60.1|59.7|60.43|60.03|59.93|59.53|1120
1605124800000|2020-11-11 20:00:00|60.09|59.69|59.88|59.48|60.1|59.7|59.4|59|1430
1605128400000|2020-11-11 21:00:00|59.89|59.49|59.87|59.47|60.01|59.61|59.59|59.19|923
1605132000000|2020-11-11 22:00:00|59.86|59.46|59.69|59.29|59.91|59.51|59.63|59.23|487
1605135600000|2020-11-11 23:00:00|59.7|59.3|59.53|59.13|59.72|59.32|59.43|59.03|692
1605139200000|2020-11-12 00:00:00|59.52|59.12|58.49|58.09|59.58|59.18|57.9|57.5|1665
1605142800000|2020-11-12 01:00:00|58.48|58.08|58.6|58.2|58.64|58.24|58.3|57.9|841
1605146400000|2020-11-12 02:00:00|58.59|58.19|58.64|58.24|58.88|58.48|58.49|58.09|879
1605150000000|2020-11-12 03:00:00|58.63|58.23|58.72|58.32|59.11|58.71|58.57|58.17|1188
1605153600000|2020-11-12 04:00:00|58.71|58.31|58.95|58.55|58.96|58.56|58.63|58.23|595
1605157200000|2020-11-12 05:00:00|58.94|58.54|58.78|58.38|59.08|58.68|58.72|58.32|791
1605160800000|2020-11-12 06:00:00|58.79|58.39|59|58.6|59.22|58.82|58.74|58.34|746
1605164400000|2020-11-12 07:00:00|58.99|58.59|59.68|59.28|60.01|59.61|58.87|58.47|1084
1605168000000|2020-11-12 08:00:00|59.67|59.27|59.09|58.69|59.83|59.43|59.03|58.63|973
1605171600000|2020-11-12 09:00:00|59.08|58.68|59.71|59.31|59.71|59.31|59.05|58.65|1329
1605175200000|2020-11-12 10:00:00|59.72|59.32|58.41|58.01|60.74|60.34|58.35|57.95|2607
1605178800000|2020-11-12 11:00:00|58.4|58|58.87|58.47|59.04|58.64|58.09|57.69|1584
1605182400000|2020-11-12 12:00:00|58.88|58.48|58.81|58.41|59.09|58.69|58.79|58.39|931
1605186000000|2020-11-12 13:00:00|58.82|58.42|59.04|58.64|59.07|58.67|58.41|58.01|930
1605189600000|2020-11-12 14:00:00|59.03|58.63|58.78|58.38|59.48|59.08|58.37|57.97|2042
1605193200000|2020-11-12 15:00:00|58.77|58.37|59.19|58.79|59.2|58.8|58.62|58.22|1423
1605196800000|2020-11-12 16:00:00|59.18|58.78|59.05|58.65|59.18|58.78|58.7|58.3|1793
1605200400000|2020-11-12 17:00:00|59.06|58.66|58.61|58.21|60.11|59.71|58.58|58.18|2263
1605204000000|2020-11-12 18:00:00|58.6|58.2|58.85|58.45|58.91|58.51|58.35|57.95|1329
1605207600000|2020-11-12 19:00:00|58.86|58.46|58.82|58.42|58.92|58.52|58.53|58.13|930
1605211200000|2020-11-12 20:00:00|58.83|58.43|59.15|58.75|59.29|58.89|58.79|58.39|1065
1605214800000|2020-11-12 21:00:00|59.16|58.76|59.2|58.8|59.36|58.96|59.09|58.69|910
1605218400000|2020-11-12 22:00:00|59.21|58.81|59.53|59.13|59.76|59.36|59.18|58.78|1072
1605222000000|2020-11-12 23:00:00|59.52|59.12|60.94|60.54|60.99|60.59|59.36|58.96|1334
1605225600000|2020-11-13 00:00:00|60.95|60.55|61.27|60.87|61.84|61.44|60.41|60.01|2006
1605229200000|2020-11-13 01:00:00|61.26|60.86|61.92|61.52|62.16|61.76|61.18|60.78|1602
1605232800000|2020-11-13 02:00:00|61.93|61.53|61.72|61.32|62.29|61.89|61.52|61.12|1437
1605236400000|2020-11-13 03:00:00|61.71|61.31|62.26|61.86|62.82|62.42|61.71|61.31|1290
1605240000000|2020-11-13 04:00:00|62.27|61.87|62.35|61.95|62.65|62.25|61.82|61.42|1227
1605243600000|2020-11-13 05:00:00|62.36|61.96|61.65|61.25|62.37|61.97|61.43|61.03|1637
1605247200000|2020-11-13 06:00:00|61.66|61.26|62.77|62.37|63.11|62.71|61.57|61.17|1580
1605250800000|2020-11-13 07:00:00|62.76|62.36|62.58|62.18|62.77|62.37|61.56|61.16|1507
1605254400000|2020-11-13 08:00:00|62.57|62.17|63.78|63.38|63.88|63.48|61.83|61.43|1831
1605258000000|2020-11-13 09:00:00|63.8|63.4|64.36|63.96|64.75|64.35|63.43|63.03|2754
1605261600000|2020-11-13 10:00:00|64.35|63.95|63.62|63.22|64.5|64.1|63.45|63.05|1949
1605265200000|2020-11-13 11:00:00|63.61|63.21|63.67|63.27|63.87|63.47|62.79|62.39|2022
1605268800000|2020-11-13 12:00:00|63.68|63.28|65.35|64.95|65.91|65.51|63.38|62.98|2295
1605272400000|2020-11-13 13:00:00|65.36|64.96|65.86|65.46|66.86|66.46|65.27|64.87|2834
1605276000000|2020-11-13 14:00:00|65.87|65.47|65.76|65.36|66.36|65.96|65.11|64.71|2547
1605279600000|2020-11-13 15:00:00|65.77|65.37|65.52|65.12|65.79|65.39|65.02|64.62|2011
1605283200000|2020-11-13 16:00:00|65.51|65.11|66.31|65.91|66.71|66.31|64.57|64.17|3217
1605286800000|2020-11-13 17:00:00|66.29|65.89|65.87|65.47|66.29|65.89|65.42|65.02|1547
1605290400000|2020-11-13 18:00:00|65.88|65.48|65.74|65.34|65.94|65.54|65.57|65.17|1124
1605294000000|2020-11-13 19:00:00|65.75|65.35|65.52|65.12|65.88|65.48|65.08|64.68|1238
1605297600000|2020-11-13 20:00:00|65.51|65.11|65.45|65.05|65.65|65.25|65.09|64.69|1172
1605301200000|2020-11-13 21:00:00|65.44|65.04|65.87|65.47|66|65.6|65.44|65.04|944
1605340800000|2020-11-14 08:00:00|64.18|63.78|63.42|63.02|64.52|64.12|63.09|62.69|2133
1605344400000|2020-11-14 09:00:00|63.4|63|62.64|62.24|63.41|63.01|62.38|61.98|1897
1605348000000|2020-11-14 10:00:00|62.63|62.23|62.68|62.28|63.1|62.7|62.44|62.04|1493
1605351600000|2020-11-14 11:00:00|62.67|62.27|63.31|62.91|63.42|63.02|62.62|62.22|780
1605355200000|2020-11-14 12:00:00|63.32|62.92|63.29|62.89|63.34|62.94|62.83|62.43|977
1605358800000|2020-11-14 13:00:00|63.28|62.88|63.37|62.97|63.4|63|63.08|62.68|707
1605362400000|2020-11-14 14:00:00|63.38|62.98|63.62|63.22|63.85|63.45|63.36|62.96|934
1605366000000|2020-11-14 15:00:00|63.63|63.23|63.24|62.84|63.65|63.25|63.11|62.71|929
1605369600000|2020-11-14 16:00:00|63.23|62.83|62.76|62.36|63.71|63.31|62.6|62.2|1253
1605373200000|2020-11-14 17:00:00|62.75|62.35|63.12|62.72|63.23|62.83|62|61.6|2018
1605376800000|2020-11-14 18:00:00|63.13|62.73|63.27|62.87|63.47|63.07|63.12|62.72|974
1605380400000|2020-11-14 19:00:00|63.26|62.86|63.16|62.76|63.36|62.96|62.99|62.59|634
1605384000000|2020-11-14 20:00:00|63.17|62.77|63.46|63.06|63.54|63.14|62.88|62.48|662
1605387600000|2020-11-14 21:00:00|63.47|63.07|63.3|62.9|63.6|63.2|63.22|62.82|412
1605391200000|2020-11-14 22:00:00|63.29|62.89|63.63|63.23|63.63|63.23|63.16|62.76|634
1605394800000|2020-11-14 23:00:00|63.62|63.22|64.1|63.7|64.49|64.09|63.53|63.13|913
1605398400000|2020-11-15 00:00:00|64.11|63.71|64.14|63.74|64.67|64.27|63.87|63.47|1068
1605402000000|2020-11-15 01:00:00|64.15|63.75|63.72|63.32|64.35|63.95|63.63|63.23|1130
1605405600000|2020-11-15 02:00:00|63.71|63.31|63.13|62.73|63.74|63.34|63|62.6|1039
1605409200000|2020-11-15 03:00:00|63.14|62.74|62.95|62.55|63.16|62.76|62.64|62.24|920
1605412800000|2020-11-15 04:00:00|62.94|62.54|63.09|62.69|63.21|62.81|62.78|62.38|825
1605416400000|2020-11-15 05:00:00|63.1|62.7|63.83|63.43|64.03|63.63|63.1|62.7|637
1605420000000|2020-11-15 06:00:00|63.84|63.44|63.67|63.27|64|63.6|63.51|63.11|671
1605423600000|2020-11-15 07:00:00|63.68|63.28|63.65|63.25|63.81|63.41|63.43|63.03|760
1605427200000|2020-11-15 08:00:00|63.66|63.26|63.89|63.49|64.24|63.84|63.65|63.25|764
1605430800000|2020-11-15 09:00:00|63.9|63.5|63.64|63.24|63.95|63.55|63.51|63.11|746
1605434400000|2020-11-15 10:00:00|63.63|63.23|62.93|62.53|63.67|63.27|62.75|62.35|951
1605438000000|2020-11-15 11:00:00|62.94|62.54|62.38|61.98|63.44|63.04|62.37|61.97|1214
1605441600000|2020-11-15 12:00:00|62.37|61.97|62.74|62.34|63.34|62.94|62.25|61.85|1301
1605445200000|2020-11-15 13:00:00|62.73|62.33|63.38|62.98|63.49|63.09|62.42|62.02|1100
1605448800000|2020-11-15 14:00:00|63.39|62.99|63.08|62.68|63.41|63.01|62.99|62.59|1085
1605452400000|2020-11-15 15:00:00|63.09|62.69|63.03|62.63|63.15|62.75|62.83|62.43|820
1605456000000|2020-11-15 16:00:00|63.02|62.62|62.85|62.45|63.19|62.79|62.51|62.11|876
1605459600000|2020-11-15 17:00:00|62.84|62.44|62.15|61.75|62.84|62.44|61.8|61.4|1409
1605463200000|2020-11-15 18:00:00|62.13|61.73|62.12|61.72|62.27|61.87|61.75|61.35|1313
1605466800000|2020-11-15 19:00:00|62.11|61.71|61.9|61.5|62.35|61.95|61.77|61.37|1016
1605470400000|2020-11-15 20:00:00|61.89|61.49|62.11|61.71|62.23|61.83|61.71|61.31|1086
1605474000000|2020-11-15 21:00:00|62.1|61.7|62.14|61.74|62.36|61.96|62.03|61.63|883
1605477600000|2020-11-15 22:00:00|62.13|61.73|62.45|62.05|62.48|62.08|61.33|60.93|1073
1605481200000|2020-11-15 23:00:00|62.46|62.06|62.56|62.16|62.74|62.34|62.36|61.96|1394
1605484800000|2020-11-16 00:00:00|62.55|62.15|64.58|64.18|64.72|64.32|62.35|61.95|1988
1605488400000|2020-11-16 01:00:00|64.59|64.19|64.95|64.55|65.56|65.16|64.36|63.96|2018
1605492000000|2020-11-16 02:00:00|64.96|64.56|65.13|64.73|65.77|65.37|64.96|64.56|1774
1605495600000|2020-11-16 03:00:00|65.12|64.72|66.3|65.9|66.54|66.14|65|64.6|1759
1605499200000|2020-11-16 04:00:00|66.29|65.89|66.63|66.23|66.91|66.51|66.01|65.61|1713
1605502800000|2020-11-16 05:00:00|66.64|66.24|66.69|66.29|67.2|66.8|66.27|65.87|1649
1605506400000|2020-11-16 06:00:00|66.68|66.28|67.31|66.91|67.41|67.01|66.68|66.28|1458
1605510000000|2020-11-16 07:00:00|67.33|66.93|68.55|68.15|68.66|68.26|67.21|66.81|2009
1605513600000|2020-11-16 08:00:00|68.56|68.16|67.67|67.27|68.68|68.28|67.6|67.2|1850
1605517200000|2020-11-16 09:00:00|67.68|67.28|67.53|67.13|67.94|67.54|66.95|66.55|1614
1605520800000|2020-11-16 10:00:00|67.52|67.12|68.63|68.23|68.66|68.26|67.35|66.95|1903
1605524400000|2020-11-16 11:00:00|68.64|68.24|67.39|66.99|68.65|68.25|67.38|66.98|1851
1605528000000|2020-11-16 12:00:00|67.38|66.98|68.08|67.68|68.14|67.74|67.09|66.69|1610
1605531600000|2020-11-16 13:00:00|68.09|67.69|70.35|69.95|70.85|70.45|67.57|67.17|2692
1605535200000|2020-11-16 14:00:00|70.34|69.94|71.19|70.79|72.24|71.84|70.34|69.94|3346
1605538800000|2020-11-16 15:00:00|71.18|70.78|71.6|71.2|71.6|71.2|70.64|70.24|1913
1605542400000|2020-11-16 16:00:00|71.61|71.21|71.18|70.78|72.77|72.37|70.59|70.19|3421
1605546000000|2020-11-16 17:00:00|71.17|70.77|71.8|71.4|72.19|71.79|71.17|70.77|2469
1605549600000|2020-11-16 18:00:00|71.82|71.42|72.12|71.72|72.85|72.45|71.82|71.42|2152
1605553200000|2020-11-16 19:00:00|72.13|71.73|71.53|71.13|72.61|72.21|71.33|70.93|2540
1605556800000|2020-11-16 20:00:00|71.54|71.14|71.37|70.97|71.93|71.53|71|70.6|1821
1605560400000|2020-11-16 21:00:00|71.39|70.99|70.96|70.56|71.53|71.13|70.51|70.11|1959
1605564000000|2020-11-16 22:00:00|70.95|70.55|71.87|71.47|72.12|71.72|70.72|70.32|1478
1605567600000|2020-11-16 23:00:00|71.88|71.48|74.05|73.65|74.78|74.38|71.88|71.48|3187
1605571200000|2020-11-17 00:00:00|74.07|73.67|75.37|74.97|76.01|75.61|73.6|73.2|3168
1605574800000|2020-11-17 01:00:00|75.38|74.98|74.12|73.72|75.39|74.99|74.05|73.65|2159
1605578400000|2020-11-17 02:00:00|74.13|73.73|73.64|73.24|75.05|74.65|73.27|72.87|2286
1605582000000|2020-11-17 03:00:00|73.65|73.25|73.65|73.25|74.5|74.1|73.34|72.94|2054
1605585600000|2020-11-17 04:00:00|73.63|73.23|74.34|73.94|74.67|74.27|73.39|72.99|1715
1605589200000|2020-11-17 05:00:00|74.33|73.93|74.1|73.7|75.04|74.64|73.73|73.33|1634
1605592800000|2020-11-17 06:00:00|74.09|73.69|74.18|73.78|74.8|74.4|73.73|73.33|1324
1605596400000|2020-11-17 07:00:00|74.19|73.79|74.05|73.65|75.16|74.76|73.9|73.5|2084
1605600000000|2020-11-17 08:00:00|74.06|73.66|73.77|73.37|74.35|73.95|73.56|73.16|1957
1605603600000|2020-11-17 09:00:00|73.76|73.36|72.6|72.2|74.2|73.8|71.68|71.28|2833
1605607200000|2020-11-17 10:00:00|72.61|72.21|73.79|73.39|73.98|73.58|72.55|72.15|1924
1605610800000|2020-11-17 11:00:00|73.8|73.4|74.63|74.23|74.64|74.24|73.33|72.93|2600
1605614400000|2020-11-17 12:00:00|74.64|74.24|74.54|74.14|74.68|74.28|73.55|73.15|2586
1605618000000|2020-11-17 13:00:00|74.53|74.13|72.12|71.72|74.6|74.2|72.11|71.71|2864
1605621600000|2020-11-17 14:00:00|72.1|71.7|72.82|72.42|73.43|73.03|71.98|71.58|2811
1605625200000|2020-11-17 15:00:00|72.81|72.41|73.14|72.74|73.38|72.98|71.72|71.32|3625
1605628800000|2020-11-17 16:00:00|73.13|72.73|74.5|74.1|76.17|75.77|72.52|72.12|4851
1605632400000|2020-11-17 17:00:00|74.51|74.11|74.07|73.67|74.95|74.55|73.06|72.66|4574
1605636000000|2020-11-17 18:00:00|74.08|73.68|74.31|73.91|74.87|74.47|73.77|73.37|3531
1605639600000|2020-11-17 19:00:00|74.3|73.9|75.34|74.94|75.68|75.28|74.18|73.78|3268
1605643200000|2020-11-17 20:00:00|75.35|74.95|74.73|74.33|76.04|75.64|74.55|74.15|2713
1605646800000|2020-11-17 21:00:00|74.74|74.34|74.8|74.4|74.92|74.52|74.17|73.77|2477
1605650400000|2020-11-17 22:00:00|74.81|74.41|76.69|76.29|77.17|76.77|74.07|73.67|2304
1605654000000|2020-11-17 23:00:00|76.7|76.3|76.59|76.19|77.22|76.82|76.18|75.78|2857
1605657600000|2020-11-18 00:00:00|76.58|76.18|75.34|74.94|77.35|76.95|74.84|74.44|4126
1605661200000|2020-11-18 01:00:00|75.32|74.92|75.48|75.08|75.53|75.13|74.29|73.89|2568
1605664800000|2020-11-18 02:00:00|75.47|75.07|74.71|74.31|75.47|75.07|74.47|74.07|1836
1605668400000|2020-11-18 03:00:00|74.72|74.32|75.78|75.38|75.78|75.38|73.96|73.56|2608
1605672000000|2020-11-18 04:00:00|75.79|75.39|75.41|75.01|76.13|75.73|74.7|74.3|3720
1605675600000|2020-11-18 05:00:00|75.4|75|71.31|70.91|75.86|75.46|68.73|68.33|5439
1605679200000|2020-11-18 06:00:00|71.32|70.92|73.04|72.64|73.86|73.46|71.15|70.75|4869
1605682800000|2020-11-18 07:00:00|73.02|72.62|73.75|73.35|73.81|73.41|72.37|71.97|3661
1605686400000|2020-11-18 08:00:00|73.74|73.34|73.32|72.92|74.03|73.63|72.76|72.36|3449
1605690000000|2020-11-18 09:00:00|73.31|72.91|72.54|72.14|73.34|72.94|71.99|71.59|3839
1605693600000|2020-11-18 10:00:00|72.55|72.15|73.87|73.47|73.87|73.47|72.08|71.68|3018
1605697200000|2020-11-18 11:00:00|73.86|73.46|72.99|72.59|73.86|73.46|72.62|72.22|2807
1605700800000|2020-11-18 12:00:00|73|72.6|72.09|71.69|73.04|72.64|71.96|71.56|2628
1605704400000|2020-11-18 13:00:00|72.07|71.67|71.77|71.37|72.84|72.44|71.53|71.13|2850
1605708000000|2020-11-18 14:00:00|71.78|71.38|70.89|70.49|71.91|71.51|70.79|70.39|3109
1605711600000|2020-11-18 15:00:00|70.86|70.46|71.53|71.13|71.68|71.28|69.49|69.09|4240
1605715200000|2020-11-18 16:00:00|71.54|71.14|73.93|73.53|74.73|74.33|71.13|70.73|4215
1605718800000|2020-11-18 17:00:00|73.91|73.51|74.19|73.79|74.8|74.4|73.54|73.14|2633
1605722400000|2020-11-18 18:00:00|74.2|73.8|73.89|73.49|74.23|73.83|73.35|72.95|2217
1605726000000|2020-11-18 19:00:00|73.9|73.5|73.19|72.79|74.93|74.53|72.79|72.39|2727
1605729600000|2020-11-18 20:00:00|73.2|72.8|72.71|72.31|73.21|72.81|72.37|71.97|2394
1605733200000|2020-11-18 21:00:00|72.7|72.3|73.6|73.2|73.71|73.31|72.63|72.23|1820
1605736800000|2020-11-18 22:00:00|73.62|73.22|74.31|73.91|74.72|74.32|73.55|73.15|1781
1605740400000|2020-11-18 23:00:00|74.34|73.94|73.72|73.32|74.47|74.07|73.51|73.11|1810
1605744000000|2020-11-19 00:00:00|73.71|73.31|75.28|74.88|75.39|74.99|73.08|72.68|3196
1605747600000|2020-11-19 01:00:00|75.27|74.87|74.9|74.5|75.52|75.12|74.5|74.1|2158
1605751200000|2020-11-19 02:00:00|74.89|74.49|74.65|74.25|75.35|74.95|74.23|73.83|2511
1605754800000|2020-11-19 03:00:00|74.68|74.28|74.43|74.03|75.05|74.65|74.31|73.91|1885
1605758400000|2020-11-19 04:00:00|74.45|74.05|74.15|73.75|74.64|74.24|73.56|73.16|2297
1605762000000|2020-11-19 05:00:00|74.16|73.76|74.25|73.85|74.46|74.06|73.61|73.21|2197
1605765600000|2020-11-19 06:00:00|74.26|73.86|73|72.6|74.56|74.16|72.91|72.51|2173
1605769200000|2020-11-19 07:00:00|73.01|72.61|72.92|72.52|73.36|72.96|72.34|71.94|2020
1605772800000|2020-11-19 08:00:00|72.91|72.51|72.77|72.37|73.17|72.77|71.74|71.34|3266
1605776400000|2020-11-19 09:00:00|72.76|72.36|72.57|72.17|73.46|73.06|72.18|71.78|3037
1605780000000|2020-11-19 10:00:00|72.56|72.16|74.94|74.54|75.18|74.78|72.23|71.83|3923
1605783600000|2020-11-19 11:00:00|74.93|74.53|78.91|78.51|79.29|78.89|74.83|74.43|4473
1605787200000|2020-11-19 12:00:00|78.89|78.49|79.36|78.96|80.35|79.95|78.07|77.67|4020
1605790800000|2020-11-19 13:00:00|79.37|78.97|79.91|79.51|80.12|79.72|78.84|78.44|3505
1605794400000|2020-11-19 14:00:00|79.92|79.52|80.34|79.94|81.12|80.72|78.96|78.56|3401
1605798000000|2020-11-19 15:00:00|80.35|79.95|80.82|80.42|80.97|80.57|79.41|79.01|3632
1605801600000|2020-11-19 16:00:00|80.81|80.41|80.97|80.57|82.2|81.8|80.08|79.68|4599
1605805200000|2020-11-19 17:00:00|80.96|80.56|81.05|80.65|81.25|80.85|80.1|79.7|2747
1605808800000|2020-11-19 18:00:00|81.06|80.66|81.48|81.08|82.01|81.61|80.77|80.37|2201
1605812400000|2020-11-19 19:00:00|81.49|81.09|82.94|82.54|83.32|82.92|81.42|81.02|3466
1605816000000|2020-11-19 20:00:00|82.95|82.55|82.56|82.16|83.69|83.29|82.44|82.04|2725
1605819600000|2020-11-19 21:00:00|82.57|82.17|81.2|80.8|82.79|82.39|80.7|80.3|2711
1605823200000|2020-11-19 22:00:00|81.21|80.81|82.02|81.62|82.95|82.55|81.01|80.61|2284
1605826800000|2020-11-19 23:00:00|82.01|81.61|81.83|81.43|82.62|82.22|80.49|80.09|2876
1605830400000|2020-11-20 00:00:00|81.82|81.42|82.77|82.37|84.11|83.71|81.6|81.2|3493
1605834000000|2020-11-20 01:00:00|82.76|82.36|81.86|81.46|83.6|83.2|81.42|81.02|3658
1605837600000|2020-11-20 02:00:00|81.88|81.48|82.1|81.7|82.83|82.43|81.52|81.12|2608
1605841200000|2020-11-20 03:00:00|82.11|81.71|81.6|81.2|82.52|82.12|81.06|80.66|2458
1605844800000|2020-11-20 04:00:00|81.61|81.21|82.35|81.95|82.67|82.27|81.45|81.05|2266
1605848400000|2020-11-20 05:00:00|82.36|81.96|81.13|80.73|82.36|81.96|80.98|80.58|2591
1605852000000|2020-11-20 06:00:00|81.12|80.72|81.11|80.71|81.57|81.17|80.64|80.24|2383
1605855600000|2020-11-20 07:00:00|81.12|80.72|80.95|80.55|82.3|81.9|80.36|79.96|3985
1605859200000|2020-11-20 08:00:00|80.96|80.56|82.21|81.81|82.23|81.83|80.42|80.02|3350
1605862800000|2020-11-20 09:00:00|82.22|81.82|80.78|80.38|82.24|81.84|80.44|80.04|3311
1605866400000|2020-11-20 10:00:00|80.77|80.37|82.74|82.34|82.85|82.45|80.6|80.2|3185
1605870000000|2020-11-20 11:00:00|82.75|82.35|82.54|82.14|82.8|82.4|81.63|81.23|3010
1605873600000|2020-11-20 12:00:00|82.56|82.16|81.77|81.37|83.04|82.64|81.57|81.17|3299
1605877200000|2020-11-20 13:00:00|81.79|81.39|82.21|81.81|82.51|82.11|81.4|81|2874
1605880800000|2020-11-20 14:00:00|82.23|81.83|82.35|81.95|82.8|82.4|81.53|81.13|3140
1605884400000|2020-11-20 15:00:00|82.34|81.94|82.25|81.85|82.36|81.96|81.58|81.18|3388
1605888000000|2020-11-20 16:00:00|82.26|81.86|85.36|84.96|85.86|85.46|81.87|81.47|4580
1605891600000|2020-11-20 17:00:00|85.35|84.95|84.84|84.44|85.64|85.24|83.85|83.45|3888
1605895200000|2020-11-20 18:00:00|84.85|84.45|83.19|82.79|85.08|84.68|82.54|82.14|3381
1605898800000|2020-11-20 19:00:00|83.2|82.8|83.65|83.25|83.77|83.37|82.91|82.51|1770
1605902400000|2020-11-20 20:00:00|83.67|83.27|83.64|83.24|84.05|83.65|83.2|82.8|2088
1605906000000|2020-11-20 21:00:00|83.65|83.25|84.02|83.62|84.18|83.78|83.47|83.07|1921
1605945600000|2020-11-21 08:00:00|83.23|82.83|84.91|84.51|85.07|84.67|83.2|82.8|2439
1605949200000|2020-11-21 09:00:00|84.9|84.5|83.03|82.63|84.94|84.54|81.98|81.58|3086
1605952800000|2020-11-21 10:00:00|83.04|82.64|82.74|82.34|83.8|83.4|82.41|82.01|2746
1605956400000|2020-11-21 11:00:00|82.73|82.33|82.38|81.98|83.58|83.18|81.94|81.54|2603
1605960000000|2020-11-21 12:00:00|82.37|81.97|83.24|82.84|83.63|83.23|81.66|81.26|3442
1605963600000|2020-11-21 13:00:00|83.25|82.85|84.42|84.02|84.91|84.51|83.18|82.78|3881
1605967200000|2020-11-21 14:00:00|84.43|84.03|86.59|86.19|87.47|87.07|83.85|83.45|4603
1605970800000|2020-11-21 15:00:00|86.6|86.2|86.73|86.33|86.78|86.38|85.01|84.61|4698
1605974400000|2020-11-21 16:00:00|86.74|86.34|85.22|84.82|88.74|88.34|83.85|83.45|6913
1605978000000|2020-11-21 17:00:00|85.21|84.81|85.69|85.29|85.84|85.44|83.74|83.34|4432
1605981600000|2020-11-21 18:00:00|85.7|85.3|86.13|85.73|86.56|86.16|85.22|84.82|3197
1605985200000|2020-11-21 19:00:00|86.12|85.72|85.72|85.32|86.54|86.14|85.24|84.84|3128
1605988800000|2020-11-21 20:00:00|85.71|85.31|86|85.6|86.14|85.74|84.55|84.15|2991
1605992400000|2020-11-21 21:00:00|85.99|85.59|86.43|86.03|86.64|86.24|85.12|84.72|2650
1605996000000|2020-11-21 22:00:00|86.44|86.04|85.82|85.42|86.44|86.04|85.15|84.75|2387
1605999600000|2020-11-21 23:00:00|85.81|85.41|87.39|86.99|87.68|87.28|85.49|85.09|3901
1606003200000|2020-11-22 00:00:00|87.38|86.98|85.65|85.25|88.16|87.76|84.72|84.32|4902
1606006800000|2020-11-22 01:00:00|85.64|85.24|84.74|84.34|86.32|85.92|83.93|83.53|5611
1606010400000|2020-11-22 02:00:00|84.73|84.33|85.58|85.18|85.79|85.39|84.63|84.23|3494
1606014000000|2020-11-22 03:00:00|85.59|85.19|85.22|84.82|85.65|85.25|84.15|83.75|2705
1606017600000|2020-11-22 04:00:00|85.24|84.84|85.09|84.69|85.44|85.04|84.17|83.77|2408
1606021200000|2020-11-22 05:00:00|85.1|84.7|84.06|83.66|85.2|84.8|83.73|83.33|2448
1606024800000|2020-11-22 06:00:00|84.04|83.64|84.25|83.85|84.73|84.33|83.19|82.79|2987
1606028400000|2020-11-22 07:00:00|84.24|83.84|84.63|84.23|84.68|84.28|82.45|82.05|3493
1606032000000|2020-11-22 08:00:00|84.64|84.24|83.28|82.88|84.81|84.41|82.99|82.59|3182
1606035600000|2020-11-22 09:00:00|83.29|82.89|84.94|84.54|85.05|84.65|82.9|82.5|3612
1606039200000|2020-11-22 10:00:00|84.93|84.53|83.73|83.33|84.94|84.54|82.9|82.5|3664
1606042800000|2020-11-22 11:00:00|83.72|83.32|81.04|80.64|84.01|83.61|78.29|77.89|5594
1606046400000|2020-11-22 12:00:00|81.05|80.65|81.7|81.3|82.31|81.91|80.42|80.02|4213
1606050000000|2020-11-22 13:00:00|81.71|81.31|82.48|82.08|82.69|82.29|81.23|80.83|3064
1606053600000|2020-11-22 14:00:00|82.49|82.09|82.01|81.61|82.72|82.32|81.91|81.51|2771
1606057200000|2020-11-22 15:00:00|82.02|81.62|82.9|82.5|83.16|82.76|82.02|81.62|2269
1606060800000|2020-11-22 16:00:00|82.91|82.51|84.43|84.03|84.89|84.49|82.3|81.9|3837
1606064400000|2020-11-22 17:00:00|84.45|84.05|84.07|83.67|84.47|84.07|83.77|83.37|2715
1606068000000|2020-11-22 18:00:00|84.06|83.66|84.54|84.14|85.21|84.81|83.97|83.57|3569
1606071600000|2020-11-22 19:00:00|84.53|84.13|84.92|84.52|85.16|84.76|84.16|83.76|3015
1606075200000|2020-11-22 20:00:00|84.93|84.53|84.95|84.55|85.7|85.3|84.37|83.97|3432
1606078800000|2020-11-22 21:00:00|84.96|84.56|85.48|85.08|85.83|85.43|84.59|84.19|2286
1606082400000|2020-11-22 22:00:00|85.49|85.09|86.07|85.67|86.11|85.71|85.04|84.64|1324
1606086000000|2020-11-22 23:00:00|86.09|85.69|83.17|82.77|86.09|85.69|82.73|82.33|3710
1606089600000|2020-11-23 00:00:00|83.18|82.78|81.92|81.52|84.21|83.81|81.69|81.29|3529
1606093200000|2020-11-23 01:00:00|81.93|81.53|82.9|82.5|83.11|82.71|81.13|80.73|2702
1606096800000|2020-11-23 02:00:00|82.92|82.52|82.74|82.34|83.29|82.89|82.46|82.06|2004
1606100400000|2020-11-23 03:00:00|82.75|82.35|84|83.6|84.11|83.71|82.51|82.11|2023
1606104000000|2020-11-23 04:00:00|83.99|83.59|85.46|85.06|86.57|86.17|83.74|83.34|2760
1606107600000|2020-11-23 05:00:00|85.48|85.08|88.23|87.83|89.89|89.49|85.32|84.92|3321
1606111200000|2020-11-23 06:00:00|88.24|87.84|88.19|87.79|88.33|87.93|86.3|85.9|2854
1606114800000|2020-11-23 07:00:00|88.2|87.8|87.23|86.83|88.38|87.98|86.92|86.52|2399
1606118400000|2020-11-23 08:00:00|87.24|86.84|87.48|87.08|88.63|88.23|87.24|86.84|2904
1606122000000|2020-11-23 09:00:00|87.49|87.09|88.89|88.49|89.28|88.88|87.38|86.98|2694
1606125600000|2020-11-23 10:00:00|88.88|88.48|88.44|88.04|88.94|88.54|87.42|87.02|2647
1606129200000|2020-11-23 11:00:00|88.43|88.03|87.43|87.03|89.63|89.23|87.25|86.85|3599
1606132800000|2020-11-23 12:00:00|87.44|87.04|88.25|87.85|88.55|88.15|86.57|86.17|2787
1606136400000|2020-11-23 13:00:00|88.24|87.84|87.67|87.27|88.38|87.98|84.51|84.11|3863
1606140000000|2020-11-23 14:00:00|87.66|87.26|89.71|89.31|91.1|90.7|87.28|86.88|4580
1606143600000|2020-11-23 15:00:00|89.72|89.32|86.26|85.86|89.73|89.33|85.63|85.23|4656
1606147200000|2020-11-23 16:00:00|86.27|85.87|87.17|86.77|87.33|86.93|85.4|85|4037
1606150800000|2020-11-23 17:00:00|87.19|86.79|87.84|87.44|88.51|88.11|86.85|86.45|3123
1606154400000|2020-11-23 18:00:00|87.85|87.45|86.8|86.4|87.92|87.52|86.43|86.03|2742
1606158000000|2020-11-23 19:00:00|86.79|86.39|87.47|87.07|87.96|87.56|86.19|85.79|2216
1606161600000|2020-11-23 20:00:00|87.48|87.08|87.79|87.39|87.83|87.43|86.94|86.54|2071
1606165200000|2020-11-23 21:00:00|87.76|87.36|88.19|87.79|88.73|88.33|87.35|86.95|2992
1606168800000|2020-11-23 22:00:00|88.18|87.78|88.8|88.4|89.3|88.9|87.8|87.4|1520
1606172400000|2020-11-23 23:00:00|88.81|88.41|89.36|88.96|89.64|89.24|87.12|86.72|3072
1606176000000|2020-11-24 00:00:00|89.35|88.95|89.06|88.66|89.68|89.28|87.38|86.98|3599
1606179600000|2020-11-24 01:00:00|89.07|88.67|91.78|91.38|92.56|92.16|88.75|88.35|4061
1606183200000|2020-11-24 02:00:00|90.14|89.74|89.31|88.91|91.31|90.91|89.31|88.91|2594
1606186800000|2020-11-24 03:00:00|89.3|88.9|90.07|89.67|90.91|90.51|89.13|88.73|2711
1606190400000|2020-11-24 04:00:00|90.04|89.64|92.01|91.61|92.5|92.1|89.64|89.24|3493
1606194000000|2020-11-24 05:00:00|92.02|91.62|91.11|90.71|92.02|91.62|89.91|89.51|3934
1606197600000|2020-11-24 06:00:00|91.1|90.7|89.39|88.99|91.22|90.82|86.48|86.08|2124
1606201200000|2020-11-24 07:00:00|89.4|89|89.13|88.73|90.19|89.79|88.87|88.47|1570
1606204800000|2020-11-24 08:00:00|89.14|88.74|93.4|93|93.81|93.41|89.14|88.74|2195
1606208400000|2020-11-24 09:00:00|93.41|93.01|90.48|90.08|93.56|93.16|89.29|88.89|3220
1606212000000|2020-11-24 10:00:00|90.47|90.07|89.46|89.06|90.66|90.26|86.69|86.29|2738
1606215600000|2020-11-24 11:00:00|89.47|89.07|88.98|88.58|89.86|89.46|88.76|88.36|1608
1606219200000|2020-11-24 12:00:00|88.97|88.57|87.4|87|89.47|89.07|86.73|86.33|2133
1606222800000|2020-11-24 13:00:00|87.42|87.02|89.57|89.17|89.66|89.26|87.34|86.94|2652
1606226400000|2020-11-24 14:00:00|89.54|89.14|89.65|89.25|90.98|90.58|88.97|88.57|2400
1606230000000|2020-11-24 15:00:00|89.67|89.27|90.67|90.27|90.74|90.34|89.36|88.96|2382
1606233600000|2020-11-24 16:00:00|90.68|90.28|90.7|90.3|91.38|90.98|89.31|88.91|2552
1606237200000|2020-11-24 17:00:00|90.71|90.31|90.16|89.76|90.89|90.49|89.91|89.51|1423
1606240800000|2020-11-24 18:00:00|90.17|89.77|90.12|89.72|90.52|90.12|89.67|89.27|1444
1606244400000|2020-11-24 19:00:00|90.11|89.71|89.85|89.45|90.35|89.95|89.83|89.43|1432
1606248000000|2020-11-24 20:00:00|89.86|89.46|89.47|89.07|90.74|90.34|89.02|88.62|2380
1606251600000|2020-11-24 21:00:00|89.46|89.06|88.41|88.01|89.88|89.48|87.98|87.58|1973
1606255200000|2020-11-24 22:00:00|88.42|88.02|88.65|88.25|89.21|88.81|88.19|87.79|1009
1606258800000|2020-11-24 23:00:00|88.66|88.26|89.55|89.15|89.86|89.46|88.65|88.25|2033
1606262400000|2020-11-25 00:00:00|89.54|89.14|89.51|89.11|90.48|90.08|89.42|89.02|2464
1606266000000|2020-11-25 01:00:00|89.5|89.1|89.8|89.4|90.93|90.53|89.44|89.04|2840
1606269600000|2020-11-25 02:00:00|89.79|89.39|87.85|87.45|89.79|89.39|87.76|87.36|3243
1606273200000|2020-11-25 03:00:00|87.86|87.46|86.61|86.21|88.32|87.92|86.17|85.77|2693
1606276800000|2020-11-25 04:00:00|86.58|86.18|85.7|85.3|87.47|87.07|85.69|85.29|3368
1606280400000|2020-11-25 05:00:00|85.69|85.29|87.43|87.03|87.57|87.17|85.34|84.94|3565
1606284000000|2020-11-25 06:00:00|87.42|87.02|87.71|87.31|88.35|87.95|87.34|86.94|1932
1606287600000|2020-11-25 07:00:00|87.72|87.32|88.34|87.94|88.8|88.4|87.4|87|2015
1606291200000|2020-11-25 08:00:00|88.35|87.95|88.5|88.1|88.9|88.5|87.66|87.26|2236
1606294800000|2020-11-25 09:00:00|88.51|88.11|88.27|87.87|88.68|88.28|87.94|87.54|1842
1606298400000|2020-11-25 10:00:00|88.25|87.85|88.88|88.48|89.17|88.77|88.23|87.83|2137
1606302000000|2020-11-25 11:00:00|88.89|88.49|90.21|89.81|90.22|89.82|88.76|88.36|2035
1606305600000|2020-11-25 12:00:00|90.24|89.84|88.85|88.45|90.28|89.88|88.38|87.98|2172
1606309200000|2020-11-25 13:00:00|88.87|88.47|87.66|87.26|89.46|89.06|87.23|86.83|2700
1606312800000|2020-11-25 14:00:00|87.67|87.27|88.5|88.1|88.5|88.1|87.42|87.02|3036
1606316400000|2020-11-25 15:00:00|88.45|88.05|88.06|87.66|88.65|88.25|87.86|87.46|2237
1606320000000|2020-11-25 16:00:00|88.04|87.64|86.89|86.49|88.16|87.76|86.78|86.38|3287
1606323600000|2020-11-25 17:00:00|86.9|86.5|87.11|86.71|87.21|86.81|85.92|85.52|2417
1606327200000|2020-11-25 18:00:00|87.1|86.7|87.15|86.75|87.63|87.23|87.04|86.64|1661
1606330800000|2020-11-25 19:00:00|87.14|86.74|85.84|85.44|87.33|86.93|85.6|85.2|2059
1606334400000|2020-11-25 20:00:00|85.85|85.45|83.89|83.49|86.44|86.04|82.52|82.12|5215
1606338000000|2020-11-25 21:00:00|83.88|83.48|83.98|83.58|85|84.6|83.17|82.77|3743
1606341600000|2020-11-25 22:00:00|83.97|83.57|83.06|82.66|83.97|83.57|81.44|81.04|3315
1606345200000|2020-11-25 23:00:00|83.05|82.65|81.95|81.55|83.05|82.65|78.68|78.28|4651
1606348800000|2020-11-26 00:00:00|81.96|81.56|82.73|82.33|83.4|83|80.95|80.55|3690
1606352400000|2020-11-26 01:00:00|82.72|82.32|81.88|81.48|83.05|82.65|81.58|81.18|3451
1606356000000|2020-11-26 02:00:00|81.89|81.49|79.66|79.26|81.9|81.5|79.2|78.8|5596
1606359600000|2020-11-26 03:00:00|79.65|79.25|77.49|76.49|79.66|79.26|71.94|71.54|7449
1606363200000|2020-11-26 04:00:00|77.48|76.48|77.9|76.9|78.92|77.92|76.43|75.43|6723
1606366800000|2020-11-26 05:00:00|77.91|76.91|78.09|77.09|78.46|77.46|76.95|75.95|5175
1606370400000|2020-11-26 06:00:00|78.08|77.08|77.96|76.96|78.89|77.89|77.41|76.41|3927
1606374000000|2020-11-26 07:00:00|77.95|76.95|76.76|75.76|77.96|76.96|74.73|73.73|5159
1606377600000|2020-11-26 08:00:00|76.75|75.75|74.76|73.76|76.86|75.86|72.22|71.22|8020
1606381200000|2020-11-26 09:00:00|74.75|73.75|75.42|74.42|76.12|75.12|74.09|73.09|5788
1606384800000|2020-11-26 10:00:00|75.43|74.43|75.47|74.47|76.2|75.2|74.58|73.58|3942
1606388400000|2020-11-26 11:00:00|75.46|74.46|74.35|73.35|75.86|74.86|73.78|72.78|4198
1606392000000|2020-11-26 12:00:00|74.34|73.34|75.86|74.86|76.51|75.51|73.52|72.52|4347
1606395600000|2020-11-26 13:00:00|75.85|74.85|73.4|72.4|76.02|75.02|73.25|72.25|3439
1606399200000|2020-11-26 14:00:00|73.41|72.41|70.66|69.66|73.88|72.88|70.62|69.62|5652
1606402800000|2020-11-26 15:00:00|70.68|69.68|71.29|70.29|73.05|72.05|69.36|68.36|4779
1606406400000|2020-11-26 16:00:00|71.3|70.3|68.32|67.32|71.93|70.93|67.64|66.64|5981
1606410000000|2020-11-26 17:00:00|68.31|67.31|67.77|66.77|68.31|67.31|65.27|64.27|6563
1606413600000|2020-11-26 18:00:00|67.76|66.76|67.31|66.31|68.74|67.74|66.91|65.91|3798
1606417200000|2020-11-26 19:00:00|67.3|66.3|67.23|66.23|67.66|66.66|65.12|64.12|4803
1606420800000|2020-11-26 20:00:00|67.22|66.22|70.49|69.49|70.52|69.52|67.17|66.17|4955
1606424400000|2020-11-26 21:00:00|70.48|69.48|69.74|68.74|70.56|69.56|69.59|68.59|3708
1606428000000|2020-11-26 22:00:00|69.75|68.75|71.45|70.45|71.68|70.68|69.48|68.48|2407
1606431600000|2020-11-26 23:00:00|71.46|70.46|71.52|70.52|71.66|70.66|69.78|68.78|3481
1606435200000|2020-11-27 00:00:00|71.51|70.51|73.31|72.31|73.39|72.39|70.22|69.22|3939
1606438800000|2020-11-27 01:00:00|73.32|72.32|72.65|71.65|73.99|72.99|72.51|71.51|4393
1606442400000|2020-11-27 02:00:00|72.64|71.64|70.26|69.26|72.84|71.84|70.17|69.17|3982
1606446000000|2020-11-27 03:00:00|70.28|69.28|71.35|70.35|72.01|71.01|70.28|69.28|3601
1606449600000|2020-11-27 04:00:00|71.36|70.36|71.8|70.8|72.48|71.48|71.24|70.24|2862
1606453200000|2020-11-27 05:00:00|71.81|70.81|72.64|71.64|73.12|72.12|71.81|70.81|3106
1606456800000|2020-11-27 06:00:00|72.63|71.63|72.18|71.18|72.8|71.8|71.7|70.7|2301
1606460400000|2020-11-27 07:00:00|72.17|71.17|70.83|69.83|72.25|71.25|70.79|69.79|3102
1606464000000|2020-11-27 08:00:00|70.86|69.86|69.77|68.77|71|70|68.56|67.56|5097
1606467600000|2020-11-27 09:00:00|69.76|68.76|67.82|66.82|71.97|70.97|67.12|66.12|5512
1606471200000|2020-11-27 10:00:00|67.81|66.81|69.09|68.09|69.36|68.36|67.38|66.38|4062
1606474800000|2020-11-27 11:00:00|69.11|68.11|67.6|66.6|69.11|68.11|67.33|66.33|3594
1606478400000|2020-11-27 12:00:00|67.59|66.59|70.04|69.04|70.24|69.24|67.48|66.48|3903
1606482000000|2020-11-27 13:00:00|70.03|69.03|69.27|68.27|70.81|69.81|69.11|68.11|3399
1606485600000|2020-11-27 14:00:00|69.28|68.28|67.84|66.84|69.28|68.28|67.72|66.72|3784
1606489200000|2020-11-27 15:00:00|67.83|66.83|66.66|65.66|67.89|66.89|66.27|65.27|4257
1606492800000|2020-11-27 16:00:00|66.67|65.67|68.32|67.32|68.33|67.33|65.91|64.91|3882
1606496400000|2020-11-27 17:00:00|68.3|67.3|68.45|67.45|68.97|67.97|68.08|67.08|2639
1606500000000|2020-11-27 18:00:00|68.44|67.44|68.55|67.55|69.63|68.63|68.21|67.21|2256
1606503600000|2020-11-27 19:00:00|68.54|67.54|68.77|67.77|69.12|68.12|68.31|67.31|1602
1606507200000|2020-11-27 20:00:00|68.76|67.76|69.65|68.65|69.71|68.71|68.41|67.41|2632
1606510800000|2020-11-27 21:00:00|69.64|68.64|69.38|68.38|69.65|68.65|68.68|67.68|2011
1606550400000|2020-11-28 08:00:00|70.34|69.34|69.15|68.15|70.47|69.47|69.02|68.02|1952
1606554000000|2020-11-28 09:00:00|69.16|68.16|69.72|68.72|69.93|68.93|68.96|67.96|1452
1606557600000|2020-11-28 10:00:00|69.73|68.73|70.94|69.94|71.54|70.54|69.49|68.49|2594
1606561200000|2020-11-28 11:00:00|70.93|69.93|71.15|70.15|71.39|70.39|70.33|69.33|1686
1606564800000|2020-11-28 12:00:00|71.16|70.16|70.76|69.76|71.58|70.58|70.57|69.57|1851
1606568400000|2020-11-28 13:00:00|70.75|69.75|72.6|71.6|72.88|71.88|70.72|69.72|2548
1606572000000|2020-11-28 14:00:00|72.61|71.61|72.36|71.36|72.69|71.69|71.78|70.78|2508
1606575600000|2020-11-28 15:00:00|72.37|71.37|73.2|72.2|73.23|72.23|72.07|71.07|2660
1606579200000|2020-11-28 16:00:00|73.21|72.21|73.28|72.28|74.23|73.23|73.06|72.06|3669
1606582800000|2020-11-28 17:00:00|73.27|72.27|73.86|72.86|73.86|72.86|72.26|71.26|2994
1606586400000|2020-11-28 18:00:00|73.85|72.85|74.01|73.01|74.47|73.47|73.47|72.47|2733
1606590000000|2020-11-28 19:00:00|74.02|73.02|75.37|74.37|75.41|74.41|73.2|72.2|2557
1606593600000|2020-11-28 20:00:00|75.38|74.38|73.78|72.78|75.41|74.41|73.64|72.64|3195
1606597200000|2020-11-28 21:00:00|73.77|72.77|73.96|72.96|74.96|73.96|72.67|71.67|3337
1606600800000|2020-11-28 22:00:00|73.98|72.98|73.73|72.73|74.49|73.49|73.46|72.46|1502
1606604400000|2020-11-28 23:00:00|73.72|72.72|73.25|72.25|74.56|73.56|72.84|71.84|2337
1606608000000|2020-11-29 00:00:00|73.24|72.24|73.34|72.34|73.51|72.51|72.17|71.17|2446
1606611600000|2020-11-29 01:00:00|73.35|72.35|72.65|71.65|73.41|72.41|72.13|71.13|1903
1606615200000|2020-11-29 02:00:00|72.66|71.66|73.9|72.9|74.23|73.23|72.39|71.39|1973
1606618800000|2020-11-29 03:00:00|73.89|72.89|75.27|74.27|75.35|74.35|73.58|72.58|2249
1606622400000|2020-11-29 04:00:00|75.26|74.26|74.48|73.48|75.62|74.62|74.45|73.45|2202
1606626000000|2020-11-29 05:00:00|74.47|73.47|74.38|73.38|74.76|73.76|74.05|73.05|1783
1606629600000|2020-11-29 06:00:00|74.39|73.39|74.2|73.2|74.42|73.42|73.65|72.65|1806
1606633200000|2020-11-29 07:00:00|74.21|73.21|75.12|74.12|75.4|74.4|73.68|72.68|2062
1606636800000|2020-11-29 08:00:00|75.11|74.11|77.41|76.41|77.77|76.77|74.98|73.98|3172
1606640400000|2020-11-29 09:00:00|77.42|76.42|76.41|75.41|77.43|76.43|76.36|75.36|2166
1606644000000|2020-11-29 10:00:00|76.43|75.43|77.34|76.34|77.38|76.38|76.03|75.03|2104
1606647600000|2020-11-29 11:00:00|77.35|76.35|75.86|74.86|77.35|76.35|74.64|73.64|2933
1606651200000|2020-11-29 12:00:00|75.85|74.85|75.5|74.5|76.17|75.17|74.72|73.72|2224
1606654800000|2020-11-29 13:00:00|75.49|74.49|76.02|75.02|76.02|75.02|75.1|74.1|2202
1606658400000|2020-11-29 14:00:00|76.03|75.03|75.68|74.68|76.31|75.31|75.58|74.58|1768
1606662000000|2020-11-29 15:00:00|75.67|74.67|75.94|74.94|76.12|75.12|75.27|74.27|1650
1606665600000|2020-11-29 16:00:00|75.93|74.93|78.11|77.11|78.41|77.41|75.29|74.29|3847
1606669200000|2020-11-29 17:00:00|78.12|77.12|78.44|77.44|79.91|78.91|77.81|76.81|3642
1606672800000|2020-11-29 18:00:00|78.43|77.43|79.32|78.32|79.35|78.35|78.01|77.01|2191
1606676400000|2020-11-29 19:00:00|79.33|78.33|78.53|77.53|79.36|78.36|78.17|77.17|2104
1606680000000|2020-11-29 20:00:00|78.52|77.52|81.03|80.03|81.04|80.04|78.42|77.42|3097
1606683600000|2020-11-29 21:00:00|81.02|80.02|80.29|79.29|81.56|80.56|80.23|79.23|2344
1606687200000|2020-11-29 22:00:00|80.3|79.3|79.99|78.99|80.44|79.44|79.39|78.39|1597
1606690800000|2020-11-29 23:00:00|79.98|78.98|79.45|78.45|80.56|79.56|78.92|77.92|2686
1606694400000|2020-11-30 00:00:00|79.44|78.44|80.21|79.21|80.88|79.88|79.43|78.43|3156
1606698000000|2020-11-30 01:00:00|80.22|79.22|79.85|78.85|80.32|79.32|79.12|78.12|2785
1606701600000|2020-11-30 02:00:00|79.84|78.84|79.96|78.96|80.21|79.21|79.51|78.51|2148
1606705200000|2020-11-30 03:00:00|79.97|78.97|80.36|79.36|80.64|79.64|79.48|78.48|2474
1606708800000|2020-11-30 04:00:00|80.37|79.37|79.87|78.87|80.43|79.43|79.55|78.55|1892
1606712400000|2020-11-30 05:00:00|79.86|78.86|79.69|78.69|80.47|79.47|79.64|78.64|2077
1606716000000|2020-11-30 06:00:00|79.68|78.68|79.54|78.54|79.81|78.81|78.95|77.95|1413
1606719600000|2020-11-30 07:00:00|79.53|78.53|79.73|78.73|80.27|79.27|79.23|78.23|1894
1606723200000|2020-11-30 08:00:00|79.74|78.74|78.17|77.17|79.86|78.86|77.92|76.92|3385
1606726800000|2020-11-30 09:00:00|78.18|77.18|78.58|77.58|78.68|77.68|77.21|76.21|3327
1606730400000|2020-11-30 10:00:00|78.56|77.56|79.34|78.34|79.64|78.64|78.39|77.39|2512
1606734000000|2020-11-30 11:00:00|79.33|78.33|79.56|78.56|80.32|79.32|79.27|78.27|3254
1606737600000|2020-11-30 12:00:00|79.55|78.55|80.55|79.55|80.92|79.92|79.54|78.54|2997
1606741200000|2020-11-30 13:00:00|80.56|79.56|82.08|81.08|82.38|81.38|79.67|78.67|4159
1606744800000|2020-11-30 14:00:00|82.09|81.09|83.77|82.77|85.45|84.45|81.96|80.96|6678
1606748400000|2020-11-30 15:00:00|83.8|82.8|84.73|83.73|85.94|84.94|83.33|82.33|6059
1606752000000|2020-11-30 16:00:00|84.74|83.74|85.95|84.95|88.93|87.93|84.72|83.72|7168
1606755600000|2020-11-30 17:00:00|85.96|84.96|86.6|85.6|86.91|85.91|84.61|83.61|4585
1606759200000|2020-11-30 18:00:00|86.61|85.61|85.64|84.64|87.16|86.16|85.51|84.51|4061
1606762800000|2020-11-30 19:00:00|85.63|84.63|86.08|85.08|86.65|85.65|85.42|84.42|2878
1606766400000|2020-11-30 20:00:00|86.09|85.09|87.04|86.04|87.29|86.29|85.59|84.59|3116
1606770000000|2020-11-30 21:00:00|87.03|86.03|87.09|86.09|87.83|86.83|86.86|85.86|2996
1606773600000|2020-11-30 22:00:00|87.08|86.08|88.3|87.3|88.39|87.39|86.54|85.54|1773
1606777200000|2020-11-30 23:00:00|88.31|87.31|88.2|87.2|88.82|87.82|87.9|86.9|3570
1606780800000|2020-12-01 00:00:00|88.19|87.19|86.86|85.86|88.38|87.38|85.92|84.92|4362
1606784400000|2020-12-01 01:00:00|86.85|85.85|90.2|89.2|90.53|89.53|86.44|85.44|4186
1606788000000|2020-12-01 02:00:00|90.22|89.22|90.61|89.61|91.07|90.07|88.99|87.99|4229
1606791600000|2020-12-01 03:00:00|90.6|89.6|88.81|87.81|90.66|89.66|88.77|87.77|2902
1606795200000|2020-12-01 04:00:00|88.82|87.82|89.55|88.55|90.15|89.15|88.71|87.71|3487
1606798800000|2020-12-01 05:00:00|89.56|88.56|89.59|88.59|90.12|89.12|89.12|88.12|2609
1606802400000|2020-12-01 06:00:00|89.58|88.58|88.13|87.13|90.62|89.62|87.73|86.73|3609
1606806000000|2020-12-01 07:00:00|88.12|87.12|89.38|88.38|89.66|88.66|88.11|87.11|2951
1606809600000|2020-12-01 08:00:00|89.39|88.39|88.93|87.93|90.12|89.12|88.75|87.75|2889
1606813200000|2020-12-01 09:00:00|88.94|87.94|90.09|89.09|90.1|89.1|88.56|87.56|2910
1606816800000|2020-12-01 10:00:00|90.08|89.08|90.68|89.68|91.98|90.98|89.87|88.87|4362
1606820400000|2020-12-01 11:00:00|90.67|89.67|88.82|87.82|92.1|91.1|87.34|86.34|6357
1606824000000|2020-12-01 12:00:00|88.83|87.83|81.99|80.99|89.02|88.02|80.79|79.79|7510
1606827600000|2020-12-01 13:00:00|82|81|85.83|84.83|86.95|85.95|80.41|79.41|7261
1606831200000|2020-12-01 14:00:00|85.82|84.82|92.11|91.11|93.19|92.19|84.76|83.76|6634
1606834800000|2020-12-01 15:00:00|92.1|91.1|91.63|90.63|93.46|92.46|90.21|89.21|6659
1606838400000|2020-12-01 16:00:00|91.64|90.64|88.85|87.85|93.13|92.13|88.24|87.24|7261
1606842000000|2020-12-01 17:00:00|88.83|87.83|89.65|88.65|89.69|88.69|86.15|85.15|6395
1606845600000|2020-12-01 18:00:00|89.66|88.66|87.63|86.63|89.67|88.67|86.87|85.87|4673
1606849200000|2020-12-01 19:00:00|87.64|86.64|89.39|88.39|89.64|88.64|87.52|86.52|4026
1606852800000|2020-12-01 20:00:00|89.4|88.4|88.6|87.6|89.83|88.83|88.17|87.17|3461
1606856400000|2020-12-01 21:00:00|88.59|87.59|88.4|87.4|89.45|88.45|88.28|87.28|3149
1606860000000|2020-12-01 22:00:00|88.41|87.41|86.92|85.92|89.93|88.93|86.89|85.89|2836
1606863600000|2020-12-01 23:00:00|86.93|85.93|85.64|84.64|87.1|86.1|84.58|83.58|4300
1606867200000|2020-12-02 00:00:00|85.63|84.63|87.23|86.23|87.68|86.68|83.45|82.45|4512
1606870800000|2020-12-02 01:00:00|87.22|86.22|87.09|86.09|87.47|86.47|85.75|84.75|4025
1606874400000|2020-12-02 02:00:00|87.08|86.08|85.68|84.68|87.16|86.16|84.88|83.88|3505
1606878000000|2020-12-02 03:00:00|85.67|84.67|85.31|84.31|87.18|86.18|85|84|4187
1606881600000|2020-12-02 04:00:00|85.32|84.32|85.43|84.43|86.18|85.18|83.68|82.68|5206
1606885200000|2020-12-02 05:00:00|85.44|84.44|86.02|85.02|86.16|85.16|84.51|83.51|3913
1606888800000|2020-12-02 06:00:00|86.03|85.03|89.3|88.3|89.39|88.39|85.96|84.96|4343
1606892400000|2020-12-02 07:00:00|89.31|88.31|90.33|89.33|90.41|89.41|88.17|87.17|4306
1606896000000|2020-12-02 08:00:00|90.32|89.32|89.07|88.07|91.06|90.06|88.64|87.64|4957
1606899600000|2020-12-02 09:00:00|89.08|88.08|88.1|87.1|90.19|89.19|88.1|87.1|4682
1606903200000|2020-12-02 10:00:00|88.11|87.11|89.24|88.24|89.33|88.33|88.05|87.05|3696
1606906800000|2020-12-02 11:00:00|89.23|88.23|89.55|88.55|90.2|89.2|88.52|87.52|3734
1606910400000|2020-12-02 12:00:00|89.56|88.56|88.24|87.24|89.57|88.57|87.25|86.25|5035
1606914000000|2020-12-02 13:00:00|88.25|87.25|88.15|87.15|89.78|88.78|88.08|87.08|3993
1606917600000|2020-12-02 14:00:00|88.14|87.14|87.33|86.33|88.92|87.92|87.33|86.33|4137
1606921200000|2020-12-02 15:00:00|87.32|86.32|87.01|86.01|87.76|86.76|86.13|85.13|4688
1606924800000|2020-12-02 16:00:00|87|86|85.62|84.62|87.54|86.54|85.17|84.17|4855
1606928400000|2020-12-02 17:00:00|85.61|84.61|86.71|85.71|86.79|85.79|85.45|84.45|3395
1606932000000|2020-12-02 18:00:00|86.7|85.7|87.54|86.54|88.21|87.21|86.47|85.47|3662
1606935600000|2020-12-02 19:00:00|87.56|86.56|87.65|86.65|88.2|87.2|87.1|86.1|2995
1606939200000|2020-12-02 20:00:00|87.63|86.63|87.76|86.76|88.16|87.16|87.3|86.3|2479
1606942800000|2020-12-02 21:00:00|87.77|86.77|87.51|86.51|88.07|87.07|87.01|86.01|2504
1606946400000|2020-12-02 22:00:00|87.52|86.52|89.33|88.33|89.77|88.77|87.51|86.51|2210
1606950000000|2020-12-02 23:00:00|89.32|88.32|89.51|88.51|89.98|88.98|89|88|3081
1606953600000|2020-12-03 00:00:00|89.5|88.5|89.03|88.03|90.48|89.48|88.73|87.73|3079
1606957200000|2020-12-03 01:00:00|89.02|88.02|87.93|86.93|89.06|88.06|87.61|86.61|3317
1606960800000|2020-12-03 02:00:00|87.92|86.92|87.97|86.97|88.48|87.48|87.77|86.77|2709
1606964400000|2020-12-03 03:00:00|87.96|86.96|88.51|87.51|89.07|88.07|87.83|86.83|2054
1606968000000|2020-12-03 04:00:00|88.5|87.5|88.08|87.08|89.02|88.02|87.99|86.99|2241
1606971600000|2020-12-03 05:00:00|88.07|87.07|86.45|85.45|88.72|87.72|86.25|85.25|3382
1606975200000|2020-12-03 06:00:00|86.44|85.44|86.72|85.72|87.23|86.23|86.07|85.07|2874
1606978800000|2020-12-03 07:00:00|86.73|85.73|88.62|87.62|88.89|87.89|86.22|85.22|3599
1606982400000|2020-12-03 08:00:00|88.61|87.61|89.34|88.34|90.32|89.32|87.96|86.96|3671
1606986000000|2020-12-03 09:00:00|89.35|88.35|89.02|88.02|89.75|88.75|87.86|86.86|3558
1606989600000|2020-12-03 10:00:00|89.01|88.01|89.94|88.94|90.9|89.9|88.47|87.47|3696
1606993200000|2020-12-03 11:00:00|89.92|88.92|90.36|89.36|91.42|90.42|89.91|88.91|4108
1606996800000|2020-12-03 12:00:00|90.37|89.37|89.3|88.3|90.8|89.8|88.65|87.65|3929
1607000400000|2020-12-03 13:00:00|89.31|88.31|89.11|88.11|89.86|88.86|88.86|87.86|2798
1607004000000|2020-12-03 14:00:00|89.12|88.12|89.56|88.56|90.2|89.2|88.96|87.96|2369
1607007600000|2020-12-03 15:00:00|89.57|88.57|90.84|89.84|90.91|89.91|88.98|87.98|2610
1607011200000|2020-12-03 16:00:00|90.85|89.85|89.2|88.2|91.79|90.79|88.13|87.13|4990
1607014800000|2020-12-03 17:00:00|89.21|88.21|89.05|88.05|89.46|88.46|88.64|87.64|3055
1607018400000|2020-12-03 18:00:00|89.04|88.04|88.96|87.96|89.14|88.14|88.83|87.83|1688
1607022000000|2020-12-03 19:00:00|88.95|87.95|89|88|89.02|88.02|88.58|87.58|1605
1607025600000|2020-12-03 20:00:00|88.99|87.99|88.36|87.36|89.18|88.18|88.19|87.19|1966
1607029200000|2020-12-03 21:00:00|88.37|87.37|89.37|88.37|89.63|88.63|88.3|87.3|1943
1607032800000|2020-12-03 22:00:00|89.38|88.38|89.32|88.32|89.61|88.61|88.86|87.86|1344
1607036400000|2020-12-03 23:00:00|89.33|88.33|89.53|88.53|89.68|88.68|89.33|88.33|1893
1607040000000|2020-12-04 00:00:00|89.54|88.54|89.64|88.64|90.34|89.34|88.94|87.94|2178
1607043600000|2020-12-04 01:00:00|89.63|88.63|88.89|87.89|89.97|88.97|88.81|87.81|2388
1607047200000|2020-12-04 02:00:00|88.9|87.9|88.11|87.11|89.15|88.15|87.92|86.92|2835
1607050800000|2020-12-04 03:00:00|88.1|87.1|87.3|86.3|88.56|87.56|86.84|85.84|2747
1607054400000|2020-12-04 04:00:00|87.29|86.29|88.07|87.07|88.26|87.26|87.06|86.06|1920
1607058000000|2020-12-04 05:00:00|88.06|87.06|87.25|86.25|88.31|87.31|87.24|86.24|1874
1607061600000|2020-12-04 06:00:00|87.26|86.26|87.82|86.82|88.46|87.46|87.17|86.17|2456
1607065200000|2020-12-04 07:00:00|87.81|86.81|87.38|86.38|88.05|87.05|87.28|86.28|2412
1607068800000|2020-12-04 08:00:00|87.39|86.39|89.03|88.03|89.16|88.16|87.39|86.39|3747
1607072400000|2020-12-04 09:00:00|89.04|88.04|88.26|87.26|89.15|88.15|87.93|86.93|2704
1607076000000|2020-12-04 10:00:00|88.27|87.27|86.31|85.31|88.3|87.3|84.91|83.91|5477
1607079600000|2020-12-04 11:00:00|86.3|85.3|84.72|83.72|86.52|85.52|84.55|83.55|4051
1607083200000|2020-12-04 12:00:00|84.71|83.71|85.84|84.84|85.88|84.88|83.65|82.65|4609
1607086800000|2020-12-04 13:00:00|85.83|84.83|85.34|84.34|85.83|84.83|84.76|83.76|2626
1607090400000|2020-12-04 14:00:00|85.33|84.33|85.52|84.52|86.42|85.42|84.76|83.76|3425
1607094000000|2020-12-04 15:00:00|85.53|84.53|84.97|83.97|85.75|84.75|84.79|83.79|2971
1607097600000|2020-12-04 16:00:00|84.96|83.96|83.75|82.75|84.97|83.97|82.55|81.55|4637
1607101200000|2020-12-04 17:00:00|83.74|82.74|84.11|83.11|84.39|83.39|83.67|82.67|2592
1607104800000|2020-12-04 18:00:00|84.12|83.12|84.64|83.64|84.9|83.9|83.84|82.84|2243
1607108400000|2020-12-04 19:00:00|84.65|83.65|84.5|83.5|84.76|83.76|84.33|83.33|1861
1607112000000|2020-12-04 20:00:00|84.51|83.51|83.79|82.79|84.53|83.53|83.48|82.48|2207
1607115600000|2020-12-04 21:00:00|83.8|82.8|82.11|81.11|83.92|82.92|81.46|80.46|2983
1607155200000|2020-12-05 08:00:00|82.05|81.05|84.6|83.6|84.78|83.78|82.05|81.05|2845
1607158800000|2020-12-05 09:00:00|84.59|83.59|84.22|83.22|84.64|83.64|83.48|82.48|2417
1607162400000|2020-12-05 10:00:00|84.23|83.23|83.96|82.96|84.42|83.42|83.39|82.39|1882
1607166000000|2020-12-05 11:00:00|83.95|82.95|83.39|82.39|84.03|83.03|83.02|82.02|2856
1607169600000|2020-12-05 12:00:00|83.38|82.38|83.9|82.9|84.24|83.24|83.16|82.16|2597
1607173200000|2020-12-05 13:00:00|83.89|82.89|82.74|81.74|84.09|83.09|82.43|81.43|2498
1607176800000|2020-12-05 14:00:00|82.73|81.73|83.52|82.52|83.53|82.53|82.62|81.62|2028
1607180400000|2020-12-05 15:00:00|83.53|82.53|83.6|82.6|84.42|83.42|83.16|82.16|2634
1607184000000|2020-12-05 16:00:00|83.61|82.61|83.44|82.44|83.8|82.8|82.89|81.89|2627
1607187600000|2020-12-05 17:00:00|83.43|82.43|83.69|82.69|83.72|82.72|82.96|81.96|2073
1607191200000|2020-12-05 18:00:00|83.68|82.68|83.35|82.35|83.7|82.7|83.23|82.23|1723
1607194800000|2020-12-05 19:00:00|83.34|82.34|83.66|82.66|83.93|82.93|83.21|82.21|1859
1607198400000|2020-12-05 20:00:00|83.67|82.67|83.28|82.28|83.68|82.68|83.03|82.03|1588
1607202000000|2020-12-05 21:00:00|83.29|82.29|83.16|82.16|83.82|82.82|83.12|82.12|1791
1607205600000|2020-12-05 22:00:00|83.17|82.17|82.47|81.47|83.17|82.17|82.17|81.17|1105
1607209200000|2020-12-05 23:00:00|82.48|81.48|83.66|82.66|83.69|82.69|82.45|81.45|1627
1607212800000|2020-12-06 00:00:00|83.67|82.67|85.48|84.48|85.59|84.59|83.64|82.64|2909
1607216400000|2020-12-06 01:00:00|85.49|84.49|85.13|84.13|85.66|84.66|84.91|83.91|2526
1607220000000|2020-12-06 02:00:00|85.14|84.14|84.38|83.38|85.15|84.15|84.32|83.32|1975
1607223600000|2020-12-06 03:00:00|84.39|83.39|84.16|83.16|84.45|83.45|83.67|82.67|1794
1607227200000|2020-12-06 04:00:00|84.14|83.14|84.34|83.34|84.62|83.62|84.01|83.01|1286
1607230800000|2020-12-06 05:00:00|84.35|83.35|83.8|82.8|84.35|83.35|83.5|82.5|1764
1607234400000|2020-12-06 06:00:00|83.79|82.79|84.03|83.03|84.23|83.23|83.7|82.7|1173
1607238000000|2020-12-06 07:00:00|84.04|83.04|84.33|83.33|84.53|83.53|84.04|83.04|1414
1607241600000|2020-12-06 08:00:00|84.34|83.34|83.02|82.02|84.67|83.67|82.81|81.81|2375
1607245200000|2020-12-06 09:00:00|83.01|82.01|82.9|81.9|83.3|82.3|82.27|81.27|2168
1607248800000|2020-12-06 10:00:00|82.91|81.91|82.97|81.97|83.06|82.06|82.47|81.47|1575
1607252400000|2020-12-06 11:00:00|82.98|81.98|83.46|82.46|83.49|82.49|82.39|81.39|1678
1607256000000|2020-12-06 12:00:00|83.45|82.45|82|81|83.47|82.47|81.83|80.83|1894
1607259600000|2020-12-06 13:00:00|82.01|81.01|81.72|80.72|82.43|81.43|80.88|79.88|2225
1607263200000|2020-12-06 14:00:00|81.71|80.71|82.63|81.63|82.75|81.75|81.44|80.44|2270
1607266800000|2020-12-06 15:00:00|82.64|81.64|82.41|81.41|82.99|81.99|82.24|81.24|1750
1607270400000|2020-12-06 16:00:00|82.4|81.4|82.83|81.83|83.38|82.38|81.93|80.93|2747
1607274000000|2020-12-06 17:00:00|82.84|81.84|82.84|81.84|83.26|82.26|82.69|81.69|1694
1607277600000|2020-12-06 18:00:00|82.83|81.83|82.8|81.8|83.08|82.08|82.51|81.51|1416
1607281200000|2020-12-06 19:00:00|82.79|81.79|82.91|81.91|83.04|82.04|82.38|81.38|1384
1607284800000|2020-12-06 20:00:00|82.9|81.9|82.68|81.68|83.05|82.05|82.62|81.62|1465
1607288400000|2020-12-06 21:00:00|82.69|81.69|83.38|82.38|83.38|82.38|82.42|81.42|1438
1607292000000|2020-12-06 22:00:00|83.37|82.37|82.91|81.91|83.71|82.71|82.26|81.26|1725
1607295600000|2020-12-06 23:00:00|82.92|81.92|84.1|83.1|84.51|83.51|82.92|81.92|3083
1607299200000|2020-12-07 00:00:00|84.09|83.09|83.49|82.49|84.39|83.39|83.35|82.35|2504
1607302800000|2020-12-07 01:00:00|83.5|82.5|83.41|82.41|83.73|82.73|82.93|81.93|2414
1607306400000|2020-12-07 02:00:00|83.42|82.42|83.27|82.27|83.55|82.55|82.95|81.95|1561
1607310000000|2020-12-07 03:00:00|83.28|82.28|83.83|82.83|83.89|82.89|83.06|82.06|1594
1607313600000|2020-12-07 04:00:00|83.84|82.84|83.95|82.95|84.19|83.19|83.36|82.36|1504
1607317200000|2020-12-07 05:00:00|83.96|82.96|84.06|83.06|84.38|83.38|83.76|82.76|1757
1607320800000|2020-12-07 06:00:00|84.05|83.05|85.01|84.01|85.07|84.07|83.96|82.96|2151
1607324400000|2020-12-07 07:00:00|85.02|84.02|85.17|84.17|85.33|84.33|84.75|83.75|1953
1607328000000|2020-12-07 08:00:00|85.18|84.18|84.2|83.2|85.23|84.23|83.83|82.83|2100
1607331600000|2020-12-07 09:00:00|84.21|83.21|83.6|82.6|84.21|83.21|83.14|82.14|2453
1607335200000|2020-12-07 10:00:00|83.59|82.59|83.43|82.43|83.74|82.74|83.23|82.23|1788
1607338800000|2020-12-07 11:00:00|83.44|82.44|82.85|81.85|83.7|82.7|82.75|81.75|2049
1607342400000|2020-12-07 12:00:00|82.84|81.84|87.18|86.18|87.18|86.18|82.8|81.8|3188
1607346000000|2020-12-07 13:00:00|87.17|86.17|85.81|84.81|87.28|86.28|85.65|84.65|2692
1607349600000|2020-12-07 14:00:00|85.8|84.8|84.62|83.62|85.82|84.82|83.55|82.55|3617
1607353200000|2020-12-07 15:00:00|84.61|83.61|85.05|84.05|85.42|84.42|84.48|83.48|2286
1607356800000|2020-12-07 16:00:00|85.06|84.06|84.5|83.5|85.45|84.45|84.39|83.39|2323
1607360400000|2020-12-07 17:00:00|84.49|83.49|84.14|83.14|84.65|83.65|83.95|82.95|1801
1607364000000|2020-12-07 18:00:00|84.13|83.13|82.97|81.97|84.14|83.14|82.26|81.26|3479
1607367600000|2020-12-07 19:00:00|82.96|81.96|83.06|82.06|83.33|82.33|82.74|81.74|2373
1607371200000|2020-12-07 20:00:00|83.05|82.05|83.23|82.23|83.44|82.44|82.75|81.75|1777
1607374800000|2020-12-07 21:00:00|83.22|82.22|83.7|82.7|83.75|82.75|83.04|82.04|1537
1607378400000|2020-12-07 22:00:00|83.69|82.69|83.83|82.83|83.89|82.89|83.51|82.51|852
1607382000000|2020-12-07 23:00:00|83.84|82.84|83.94|82.94|84.53|83.53|83.41|82.41|1567
1607385600000|2020-12-08 00:00:00|83.92|82.92|84.53|83.53|85.3|84.3|83.65|82.65|2192
1607389200000|2020-12-08 01:00:00|84.54|83.54|84.14|83.14|84.64|83.64|83.95|82.95|1514
1607392800000|2020-12-08 02:00:00|84.15|83.15|84|83|84.59|83.59|83.68|82.68|1625
1607396400000|2020-12-08 03:00:00|83.99|82.99|83.64|82.64|84.1|83.1|83.5|82.5|1931
1607400000000|2020-12-08 04:00:00|83.63|82.63|83.75|82.75|83.94|82.94|83.53|82.53|1416
1607403600000|2020-12-08 05:00:00|83.76|82.76|84.14|83.14|84.14|83.14|83.66|82.66|1243
1607407200000|2020-12-08 06:00:00|84.13|83.13|83.52|82.52|84.17|83.17|83.11|82.11|2153
1607410800000|2020-12-08 07:00:00|83.53|82.53|82.97|81.97|83.73|82.73|82.95|81.95|1421
1607414400000|2020-12-08 08:00:00|82.92|81.92|82.85|81.85|83.4|82.4|82.54|81.54|2659
1607418000000|2020-12-08 09:00:00|82.84|81.84|81.1|80.1|83.1|82.1|80.38|79.38|4004
1607421600000|2020-12-08 10:00:00|81.11|80.11|81.28|80.28|81.73|80.73|80.55|79.55|3169
1607425200000|2020-12-08 11:00:00|81.27|80.27|80.96|79.96|81.56|80.56|80.87|79.87|2954
1607428800000|2020-12-08 12:00:00|80.95|79.95|80.6|79.6|81.46|80.46|79.53|78.53|3773
1607432400000|2020-12-08 13:00:00|80.59|79.59|81.63|80.63|81.64|80.64|80.59|79.59|2193
1607436000000|2020-12-08 14:00:00|81.62|80.62|81.13|80.13|81.73|80.73|81.09|80.09|2098
1607439600000|2020-12-08 15:00:00|81.12|80.12|80.21|79.21|81.34|80.34|79.94|78.94|2460
1607443200000|2020-12-08 16:00:00|80.22|79.22|79.46|78.46|80.57|79.57|78.46|77.46|4225
1607446800000|2020-12-08 17:00:00|79.47|78.47|80.39|79.39|80.45|79.45|79.41|78.41|2456
1607450400000|2020-12-08 18:00:00|80.38|79.38|79.47|78.47|80.38|79.38|79.46|78.46|1939
1607454000000|2020-12-08 19:00:00|79.46|78.46|79.08|78.08|79.99|78.99|79.05|78.05|1660
1607457600000|2020-12-08 20:00:00|79.07|78.07|77.71|76.71|79.21|78.21|77.53|76.53|3780
1607461200000|2020-12-08 21:00:00|77.72|76.72|78.38|77.38|78.66|77.66|77.37|76.37|3512
1607464800000|2020-12-08 22:00:00|78.37|77.37|76.53|75.53|78.82|77.82|76.52|75.52|2057
1607468400000|2020-12-08 23:00:00|76.52|75.52|77.23|76.23|77.79|76.79|76.03|75.03|4634
1607472000000|2020-12-09 00:00:00|77.24|76.24|76.64|75.64|77.96|76.96|76.31|75.31|3657
1607475600000|2020-12-09 01:00:00|76.65|75.65|76.52|75.52|77.27|76.27|75.68|74.68|3609
1607479200000|2020-12-09 02:00:00|76.54|75.54|76.8|75.8|77.12|76.12|76|75|2623
1607482800000|2020-12-09 03:00:00|76.79|75.79|77.14|76.14|77.16|76.16|76.68|75.68|1632
1607486400000|2020-12-09 04:00:00|77.15|76.15|76.02|75.02|77.18|76.18|75.84|74.84|1825
1607490000000|2020-12-09 05:00:00|76.01|75.01|76.45|75.45|76.57|75.57|75.63|74.63|2688
1607493600000|2020-12-09 06:00:00|76.44|75.44|76.64|75.64|76.97|75.97|76.33|75.33|1810
1607497200000|2020-12-09 07:00:00|76.66|75.66|74.98|73.98|76.68|75.68|74.93|73.93|2636
1607500800000|2020-12-09 08:00:00|74.97|73.97|74.85|73.85|75.67|74.67|72.93|71.93|5207
1607504400000|2020-12-09 09:00:00|74.86|73.86|75.92|74.92|75.99|74.99|74.81|73.81|2890
1607508000000|2020-12-09 10:00:00|75.91|74.91|76.88|75.88|77.19|76.19|75.4|74.4|3193
1607511600000|2020-12-09 11:00:00|76.87|75.87|77.06|76.06|77.5|76.5|76.61|75.61|2819
1607515200000|2020-12-09 12:00:00|77.07|76.07|76.59|75.59|77.8|76.8|76.56|75.56|2630
1607518800000|2020-12-09 13:00:00|76.6|75.6|78.04|77.04|78.04|77.04|76.4|75.4|2772
1607522400000|2020-12-09 14:00:00|78.05|77.05|77.56|76.56|78.26|77.26|77.46|76.46|2754
1607526000000|2020-12-09 15:00:00|77.55|76.55|76.79|75.79|77.66|76.66|76.23|75.23|2707
1607529600000|2020-12-09 16:00:00|76.8|75.8|77.09|76.09|77.09|76.09|75.82|74.82|2816
1607533200000|2020-12-09 17:00:00|77.08|76.08|76.44|75.44|77.63|76.63|76.16|75.16|2893
1607536800000|2020-12-09 18:00:00|76.43|75.43|75.87|74.87|76.87|75.87|75.72|74.72|2247
1607540400000|2020-12-09 19:00:00|75.86|74.86|76.16|75.16|76.26|75.26|75.75|74.75|1693
1607544000000|2020-12-09 20:00:00|76.17|75.17|77|76|77.18|76.18|76.09|75.09|2124
1607547600000|2020-12-09 21:00:00|76.98|75.98|77.98|76.98|78.15|77.15|76.86|75.86|2389
1607551200000|2020-12-09 22:00:00|77.97|76.97|78.34|77.34|78.65|77.65|77.7|76.7|1675
1607554800000|2020-12-09 23:00:00|78.33|77.33|77.95|76.95|78.61|77.61|77.83|76.83|2297
1607558400000|2020-12-10 00:00:00|77.94|76.94|77.31|76.31|78.17|77.17|77.27|76.27|2213
1607562000000|2020-12-10 01:00:00|77.29|76.29|77.28|76.28|77.7|76.7|76.77|75.77|2195
1607565600000|2020-12-10 02:00:00|77.29|76.29|77.05|76.05|77.63|76.63|76.82|75.82|1781
1607569200000|2020-12-10 03:00:00|77.06|76.06|77.18|76.18|77.44|76.44|76.85|75.85|1527
1607572800000|2020-12-10 04:00:00|77.19|76.19|76.98|75.98|77.65|76.65|76.91|75.91|1611
1607576400000|2020-12-10 05:00:00|76.99|75.99|76.29|75.29|77|76|75.95|74.95|1993
1607580000000|2020-12-10 06:00:00|76.3|75.3|75.64|74.64|76.59|75.59|75.53|74.53|2329
1607583600000|2020-12-10 07:00:00|75.65|74.65|76.29|75.29|76.39|75.39|75.59|74.59|1551
1607587200000|2020-12-10 08:00:00|76.28|75.28|76.81|75.81|76.97|75.97|76.19|75.19|1870
1607590800000|2020-12-10 09:00:00|76.82|75.82|75.49|74.49|76.95|75.95|75.45|74.45|2461
1607594400000|2020-12-10 10:00:00|75.48|74.48|74.76|73.76|75.9|74.9|74.72|73.72|2952
1607598000000|2020-12-10 11:00:00|74.75|73.75|75.49|74.49|75.66|74.66|74.75|73.75|2104
1607601600000|2020-12-10 12:00:00|75.48|74.48|75.55|74.55|75.99|74.99|75.29|74.29|1739
1607605200000|2020-12-10 13:00:00|75.54|74.54|76.06|75.06|76.06|75.06|74.72|73.72|2425
1607608800000|2020-12-10 14:00:00|76.05|75.05|74.79|73.79|76.17|75.17|74.65|73.65|3085
1607612400000|2020-12-10 15:00:00|74.8|73.8|75|74|75.09|74.09|73.78|72.78|3078
1607616000000|2020-12-10 16:00:00|74.99|73.99|75.02|74.02|75.22|74.22|74.53|73.53|2384
1607619600000|2020-12-10 17:00:00|75.03|74.03|74.92|73.92|75.06|74.06|74.57|73.57|2050
1607623200000|2020-12-10 18:00:00|74.93|73.93|75.15|74.15|75.2|74.2|74.82|73.82|1489
1607626800000|2020-12-10 19:00:00|75.16|74.16|75.41|74.41|75.45|74.45|74.76|73.76|1692
1607630400000|2020-12-10 20:00:00|75.4|74.4|75.69|74.69|75.96|74.96|75.4|74.4|1567
1607634000000|2020-12-10 21:00:00|75.7|74.7|75.6|74.6|75.98|74.98|75.34|74.34|1645
1607637600000|2020-12-10 22:00:00|75.59|74.59|75.87|74.87|75.88|74.88|75.23|74.23|1286
1607641200000|2020-12-10 23:00:00|75.86|74.86|75.2|74.2|75.96|74.96|75.13|74.13|1570
1607644800000|2020-12-11 00:00:00|75.19|74.19|73.25|72.25|75.6|74.6|73.05|72.05|3336
1607648400000|2020-12-11 01:00:00|73.23|72.23|72.31|71.31|73.93|72.93|71.44|70.44|4696
1607652000000|2020-12-11 02:00:00|72.32|71.32|71.72|70.72|72.6|71.6|71.7|70.7|3012
1607655600000|2020-12-11 03:00:00|71.73|70.73|72.56|71.56|72.76|71.76|71.36|70.36|2721
1607659200000|2020-12-11 04:00:00|72.57|71.57|72.36|71.36|72.89|71.89|72.14|71.14|1735
1607662800000|2020-12-11 05:00:00|72.34|71.34|72.2|71.2|72.72|71.72|71.93|70.93|1918
1607666400000|2020-12-11 06:00:00|72.21|71.21|71.87|70.87|72.55|71.55|71.14|70.14|2490
1607670000000|2020-12-11 07:00:00|71.88|70.88|71.68|70.68|72|71|70.89|69.89|3256
1607673600000|2020-12-11 08:00:00|71.66|70.66|71.73|70.73|72.34|71.34|71.37|70.37|2521
1607677200000|2020-12-11 09:00:00|71.74|70.74|71.24|70.24|71.87|70.87|70.68|69.68|2002
1607680800000|2020-12-11 10:00:00|71.23|70.23|71.17|70.17|71.82|70.82|70.48|69.48|2880
1607684400000|2020-12-11 11:00:00|71.16|70.16|71.18|70.18|71.29|70.29|70.62|69.62|2795
1607688000000|2020-12-11 12:00:00|71.19|70.19|72.53|71.53|72.93|71.93|71.02|70.02|2647
1607691600000|2020-12-11 13:00:00|72.52|71.52|72.87|71.87|72.98|71.98|72.22|71.22|2269
1607695200000|2020-12-11 14:00:00|72.88|71.88|73.48|72.48|74.03|73.03|72.71|71.71|2772
1607698800000|2020-12-11 15:00:00|73.49|72.49|73.46|72.46|73.59|72.59|72.98|71.98|2036
1607702400000|2020-12-11 16:00:00|73.45|72.45|72.37|71.37|73.46|72.46|72.24|71.24|2189
1607706000000|2020-12-11 17:00:00|72.36|71.36|72.03|71.03|72.6|71.6|71.6|70.6|2218
1607709600000|2020-12-11 18:00:00|72.04|71.04|72.14|71.14|72.22|71.22|71.41|70.41|1354
1607713200000|2020-12-11 19:00:00|72.15|71.15|72.13|71.13|72.49|71.49|72.03|71.03|1330
1607716800000|2020-12-11 20:00:00|72.11|71.11|72.49|71.49|72.62|71.62|71.92|70.92|1603
1607720400000|2020-12-11 21:00:00|72.5|71.5|73.52|72.52|73.55|72.55|72.31|71.31|1232
1607760000000|2020-12-12 08:00:00|76.2|75.2|75.7|74.7|76.22|75.22|75.51|74.51|1385
1607763600000|2020-12-12 09:00:00|75.71|74.71|75.69|74.69|76.05|75.05|75.52|74.52|1138
1607767200000|2020-12-12 10:00:00|75.7|74.7|75.31|74.31|76|75|75.2|74.2|1190
1607770800000|2020-12-12 11:00:00|75.3|74.3|76.25|75.25|76.46|75.46|75.19|74.19|1353
1607774400000|2020-12-12 12:00:00|76.26|75.26|75.67|74.67|76.29|75.29|75.62|74.62|1264
1607778000000|2020-12-12 13:00:00|75.68|74.68|75.52|74.52|75.77|74.77|75.42|74.42|1120
1607781600000|2020-12-12 14:00:00|75.51|74.51|75.29|74.29|75.92|74.92|74.97|73.97|1605
1607785200000|2020-12-12 15:00:00|75.28|74.28|75.4|74.4|75.6|74.6|74.95|73.95|1520
1607788800000|2020-12-12 16:00:00|75.41|74.41|75.96|74.96|76.28|75.28|75.4|74.4|1968
1607792400000|2020-12-12 17:00:00|75.95|74.95|76.48|75.48|76.75|75.75|75.81|74.81|1395
1607796000000|2020-12-12 18:00:00|76.49|75.49|77.02|76.02|77.3|76.3|76.45|75.45|1916
1607799600000|2020-12-12 19:00:00|77.03|76.03|77.3|76.3|77.43|76.43|76.91|75.91|1660
1607803200000|2020-12-12 20:00:00|77.31|76.31|77.39|76.39|77.45|76.45|77|76|1242
1607806800000|2020-12-12 21:00:00|77.4|76.4|77.42|76.42|78.07|77.07|77.29|76.29|1498
1607810400000|2020-12-12 22:00:00|77.41|76.41|77.42|76.42|77.91|76.91|77.38|76.38|1045
1607814000000|2020-12-12 23:00:00|77.43|76.43|77.19|76.19|77.58|76.58|77.07|76.07|1656
1607817600000|2020-12-13 00:00:00|77.17|76.17|76.64|75.64|77.52|76.52|76.38|75.38|1610
1607821200000|2020-12-13 01:00:00|76.63|75.63|76.71|75.71|76.92|75.92|76.49|75.49|1139
1607824800000|2020-12-13 02:00:00|76.7|75.7|76.66|75.66|76.73|75.73|76.21|75.21|1053
1607828400000|2020-12-13 03:00:00|76.67|75.67|76.35|75.35|76.85|75.85|76.22|75.22|840
1607832000000|2020-12-13 04:00:00|76.36|75.36|76.44|75.44|76.86|75.86|76.11|75.11|1295
1607835600000|2020-12-13 05:00:00|76.45|75.45|76.7|75.7|77.04|76.04|76.43|75.43|1198
1607839200000|2020-12-13 06:00:00|76.69|75.69|77.55|76.55|77.62|76.62|76.68|75.68|1467
1607842800000|2020-12-13 07:00:00|77.56|76.56|78.73|77.73|79.09|78.09|77.56|76.56|2510
1607846400000|2020-12-13 08:00:00|78.74|77.74|79.63|78.63|79.7|78.7|78.74|77.74|2206
1607850000000|2020-12-13 09:00:00|79.64|78.64|80.37|79.37|80.52|79.52|79.33|78.33|1610
1607853600000|2020-12-13 10:00:00|80.36|79.36|80.94|79.94|81.38|80.38|80.35|79.35|2052
1607857200000|2020-12-13 11:00:00|80.93|79.93|81.08|80.08|81.91|80.91|80.5|79.5|2273
1607860800000|2020-12-13 12:00:00|81.09|80.09|81.53|80.53|81.94|80.94|80.72|79.72|2443
1607864400000|2020-12-13 13:00:00|81.54|80.54|81.14|80.14|82.12|81.12|80.94|79.94|2007
1607868000000|2020-12-13 14:00:00|81.12|80.12|81.02|80.02|81.26|80.26|80.69|79.69|1585
1607871600000|2020-12-13 15:00:00|81.03|80.03|81.3|80.3|81.31|80.31|80.13|79.13|2358
1607875200000|2020-12-13 16:00:00|81.31|80.31|83.47|82.47|84.78|83.78|81.31|80.31|3813
1607878800000|2020-12-13 17:00:00|83.46|82.46|83.11|82.11|83.74|82.74|82.64|81.64|2214
1607882400000|2020-12-13 18:00:00|83.1|82.1|82.69|81.69|83.11|82.11|82.56|81.56|1599
1607886000000|2020-12-13 19:00:00|82.66|81.66|82.61|81.61|83.32|82.32|82.59|81.59|1427
1607889600000|2020-12-13 20:00:00|82.6|81.6|82.63|81.63|82.86|81.86|82.06|81.06|1913
1607893200000|2020-12-13 21:00:00|82.62|81.62|82.74|81.74|83.15|82.15|82.54|81.54|1415
1607896800000|2020-12-13 22:00:00|82.75|81.75|82.31|81.31|82.92|81.92|81.31|80.31|1678
1607900400000|2020-12-13 23:00:00|82.32|81.32|82.72|81.72|83.02|82.02|82.13|81.13|2215
1607904000000|2020-12-14 00:00:00|82.71|81.71|81.29|80.29|82.76|81.76|81.04|80.04|2625
1607907600000|2020-12-14 01:00:00|81.3|80.3|81.79|80.79|82.09|81.09|80.85|79.85|2250
1607911200000|2020-12-14 02:00:00|81.8|80.8|83.22|82.22|83.22|82.22|81.41|80.41|2142
1607914800000|2020-12-14 03:00:00|83.21|82.21|82.52|81.52|83.46|82.46|82.47|81.47|2441
1607918400000|2020-12-14 04:00:00|82.53|81.53|81.49|80.49|82.73|81.73|80.97|79.97|2744
1607922000000|2020-12-14 05:00:00|81.48|80.48|81.47|80.47|81.49|80.49|80.87|79.87|1894
1607925600000|2020-12-14 06:00:00|81.48|80.48|82.45|81.45|82.45|81.45|81.42|80.42|1781
1607929200000|2020-12-14 07:00:00|82.46|81.46|81.55|80.55|82.46|81.46|81.45|80.45|2105
1607932800000|2020-12-14 08:00:00|81.56|80.56|82.08|81.08|82.13|81.13|81.51|80.51|2001
1607936400000|2020-12-14 09:00:00|82.09|81.09|82|81|82.32|81.32|81.54|80.54|1937
1607940000000|2020-12-14 10:00:00|82.01|81.01|80.63|79.63|82.26|81.26|80.36|79.36|2714
1607943600000|2020-12-14 11:00:00|80.64|79.64|80.34|79.34|80.89|79.89|79.71|78.71|2638
1607947200000|2020-12-14 12:00:00|80.35|79.35|80.37|79.37|80.85|79.85|79.74|78.74|2636
1607950800000|2020-12-14 13:00:00|80.38|79.38|80.86|79.86|81.19|80.19|79.67|78.67|2622
1607954400000|2020-12-14 14:00:00|80.85|79.85|80.91|79.91|80.95|79.95|79.99|78.99|2127
1607958000000|2020-12-14 15:00:00|80.9|79.9|82.37|81.37|83.26|82.26|80.9|79.9|3735
1607961600000|2020-12-14 16:00:00|82.38|81.38|81.07|80.07|82.88|81.88|81.07|80.07|2893
1607965200000|2020-12-14 17:00:00|81.08|80.08|81.08|80.08|81.21|80.21|80.51|79.51|1887
1607968800000|2020-12-14 18:00:00|81.09|80.09|82.33|81.33|82.68|81.68|81.09|80.09|2076
1607972400000|2020-12-14 19:00:00|82.32|81.32|82.02|81.02|82.32|81.32|81.82|80.82|1744
1607976000000|2020-12-14 20:00:00|82.03|81.03|82.21|81.21|82.33|81.33|81.6|80.6|1506
1607979600000|2020-12-14 21:00:00|82.22|81.22|81.83|80.83|82.37|81.37|81.63|80.63|1446
1607983200000|2020-12-14 22:00:00|81.82|80.82|82.57|81.57|82.65|81.65|81.8|80.8|1249
1607986800000|2020-12-14 23:00:00|82.58|81.58|82.86|81.86|83.1|82.1|82.23|81.23|2375
1607990400000|2020-12-15 00:00:00|82.87|81.87|83.86|82.86|83.94|82.94|82.86|81.86|2160
1607994000000|2020-12-15 01:00:00|83.85|82.85|83.92|82.92|83.98|82.98|83.24|82.24|2034
1607997600000|2020-12-15 02:00:00|83.93|82.93|84.6|83.6|85.4|84.4|83.93|82.93|3354
1608001200000|2020-12-15 03:00:00|84.59|83.59|84.12|83.12|84.84|83.84|83.9|82.9|1897
1608004800000|2020-12-15 04:00:00|84.11|83.11|82.13|81.13|84.21|83.21|81.84|80.84|2976
1608008400000|2020-12-15 05:00:00|82.11|81.11|82.12|81.12|82.61|81.61|80.96|79.96|4032
1608012000000|2020-12-15 06:00:00|82.11|81.11|82.17|81.17|82.38|81.38|81.78|80.78|2170
1608015600000|2020-12-15 07:00:00|82.18|81.18|82.18|81.18|82.46|81.46|81.76|80.76|2212
1608019200000|2020-12-15 08:00:00|82.17|81.17|81.87|80.87|82.32|81.32|81.56|80.56|1984
1608022800000|2020-12-15 09:00:00|81.86|80.86|81.73|80.73|82.02|81.02|80.97|79.97|2352
1608026400000|2020-12-15 10:00:00|81.72|80.72|83.1|82.1|83.27|82.27|81.13|80.13|3481
1608030000000|2020-12-15 11:00:00|83.11|82.11|82.5|81.5|83.16|82.16|82.28|81.28|2389
1608033600000|2020-12-15 12:00:00|82.49|81.49|82.03|81.03|83.3|82.3|82.03|81.03|2305
1608037200000|2020-12-15 13:00:00|82.04|81.04|82.17|81.17|82.44|81.44|81.75|80.75|1841
1608040800000|2020-12-15 14:00:00|82.18|81.18|81.77|80.77|82.85|81.85|81.58|80.58|2849
1608044400000|2020-12-15 15:00:00|81.78|80.78|82.09|81.09|82.27|81.27|81.72|80.72|2068
1608048000000|2020-12-15 16:00:00|82.08|81.08|82.33|81.33|82.7|81.7|81.61|80.61|2755
1608051600000|2020-12-15 17:00:00|82.32|81.32|81.97|80.97|82.4|81.4|81.88|80.88|1529
1608055200000|2020-12-15 18:00:00|81.96|80.96|82.73|81.73|82.8|81.8|81.96|80.96|1737
1608058800000|2020-12-15 19:00:00|82.72|81.72|82.66|81.66|83.09|82.09|82.4|81.4|2002
1608062400000|2020-12-15 20:00:00|82.65|81.65|83|82|83.74|82.74|82.44|81.44|1948
1608066000000|2020-12-15 21:00:00|82.99|81.99|82.46|81.46|83.11|82.11|82.08|81.08|2247
1608069600000|2020-12-15 22:00:00|82.47|81.47|82.19|81.19|82.56|81.56|82.08|81.08|960
1608073200000|2020-12-15 23:00:00|82.2|81.2|81.85|80.85|82.23|81.23|81.57|80.57|1457
1608076800000|2020-12-16 00:00:00|81.87|80.87|80.22|79.22|82|81|80|79|3244
1608080400000|2020-12-16 01:00:00|80.21|79.21|80.06|79.06|81|80|79.08|78.08|2550
1608084000000|2020-12-16 02:00:00|80.05|79.05|81|80|81.17|80.17|80.05|79.05|2084
1608087600000|2020-12-16 03:00:00|81.01|80.01|80.26|79.26|81.03|80.03|79.97|78.97|1919
1608091200000|2020-12-16 04:00:00|80.27|79.27|80.29|79.29|80.54|79.54|79.89|78.89|1741
1608094800000|2020-12-16 05:00:00|80.28|79.28|80.54|79.54|80.88|79.88|80.22|79.22|1703
1608098400000|2020-12-16 06:00:00|80.55|79.55|81.37|80.37|81.42|80.42|80.44|79.44|1668
1608102000000|2020-12-16 07:00:00|81.36|80.36|80.79|79.79|81.4|80.4|80.75|79.75|1505
1608105600000|2020-12-16 08:00:00|80.78|79.78|81.46|80.46|81.5|80.5|80.53|79.53|1396
1608109200000|2020-12-16 09:00:00|81.47|80.47|81.28|80.28|81.47|80.47|80.77|79.77|1917
1608112800000|2020-12-16 10:00:00|81.27|80.27|83.18|82.18|83.19|82.19|81.04|80.04|2968
1608116400000|2020-12-16 11:00:00|83.17|82.17|82.83|81.83|83.56|82.56|82.53|81.53|2898
1608120000000|2020-12-16 12:00:00|82.82|81.82|82.74|81.74|84.17|83.17|82.03|81.03|3678
1608123600000|2020-12-16 13:00:00|82.73|81.73|86.24|85.24|86.34|85.34|82.66|81.66|3422
1608127200000|2020-12-16 14:00:00|86.22|85.22|87.84|86.84|88.96|87.96|85.66|84.66|5657
1608130800000|2020-12-16 15:00:00|87.87|86.87|88.85|87.85|89.04|88.04|87.08|86.08|3803
1608134400000|2020-12-16 16:00:00|88.84|87.84|90.44|89.44|91.3|90.3|88.84|87.84|4839
1608138000000|2020-12-16 17:00:00|90.45|89.45|89.55|88.55|90.56|89.56|89.18|88.18|3795
1608141600000|2020-12-16 18:00:00|89.56|88.56|89.18|88.18|90.07|89.07|89.04|88.04|2551
1608145200000|2020-12-16 19:00:00|89.2|88.2|90.04|89.04|90.33|89.33|89.05|88.05|2169
1608148800000|2020-12-16 20:00:00|90.01|89.01|90.25|89.25|90.78|89.78|90.01|89.01|2259
1608152400000|2020-12-16 21:00:00|90.26|89.26|91.83|90.83|92.41|91.41|90.26|89.26|3134
1608156000000|2020-12-16 22:00:00|91.84|90.84|92.63|91.63|93.36|92.36|91.83|90.83|2613
1608159600000|2020-12-16 23:00:00|92.62|91.62|93.51|92.51|93.74|92.74|91.7|90.7|3790
1608163200000|2020-12-17 00:00:00|93.5|92.5|93.34|92.34|94.75|93.75|92.31|91.31|3842
1608166800000|2020-12-17 01:00:00|93.35|92.35|93.24|92.24|94.39|93.39|92.78|91.78|3640
1608170400000|2020-12-17 02:00:00|93.25|92.25|93.12|92.12|93.39|92.39|92.18|91.18|3258
1608174000000|2020-12-17 03:00:00|93.13|92.13|91.83|90.83|94.07|93.07|91.34|90.34|4153
1608177600000|2020-12-17 04:00:00|91.84|90.84|92.02|91.02|92.67|91.67|91.78|90.78|2494
1608181200000|2020-12-17 05:00:00|92.03|91.03|94|93|94.02|93.02|92.02|91.02|2422
1608184800000|2020-12-17 06:00:00|94.01|93.01|92.69|91.69|94.04|93.04|92.24|91.24|2954
1608188400000|2020-12-17 07:00:00|92.7|91.7|93.45|92.45|93.49|92.49|92.41|91.41|2317
1608192000000|2020-12-17 08:00:00|93.46|92.46|94.64|93.64|95.43|94.43|93.29|92.29|4541
1608195600000|2020-12-17 09:00:00|94.65|93.65|94.62|93.62|95.9|94.9|92.48|91.48|5984
1608199200000|2020-12-17 10:00:00|94.63|93.63|101.74|100.74|103.6|102.6|94.63|93.63|6777
1608202800000|2020-12-17 11:00:00|101.75|100.75|100.88|99.88|101.75|100.75|99.56|98.56|4311
1608206400000|2020-12-17 12:00:00|100.87|99.87|101.71|100.71|101.74|100.74|99.61|98.61|3813
1608210000000|2020-12-17 13:00:00|101.74|100.74|101.05|100.05|102.47|101.47|100.31|99.31|4606
1608213600000|2020-12-17 14:00:00|101.06|100.06|103.11|102.11|104.01|103.01|100.49|99.49|6256
1608217200000|2020-12-17 15:00:00|103.1|102.1|106.82|105.82|106.89|105.89|103.09|102.09|6360
1608220800000|2020-12-17 16:00:00|106.79|105.79|108.81|107.81|110.22|109.22|106.4|105.4|8160
1608224400000|2020-12-17 17:00:00|108.79|107.79|102|101|109.05|108.05|101.87|100.87|6545
1608228000000|2020-12-17 18:00:00|102.04|101.04|105.18|104.18|105.33|104.33|98.21|97.21|7984
1608231600000|2020-12-17 19:00:00|105.19|104.19|102.23|101.23|106.25|105.25|101.54|100.54|6757
1608235200000|2020-12-17 20:00:00|102.24|101.24|102.18|101.18|103.87|102.87|99.88|98.88|7059
1608238800000|2020-12-17 21:00:00|102.2|101.2|102.14|101.14|102.8|101.8|99.04|98.04|6029
1608242400000|2020-12-17 22:00:00|102.18|101.18|103.79|102.79|104.88|103.88|102.17|101.17|3500
1608246000000|2020-12-17 23:00:00|103.78|102.78|101.56|100.56|104.02|103.02|101.06|100.06|5725
1608249600000|2020-12-18 00:00:00|101.55|100.55|104.52|103.52|104.72|103.72|99.85|98.85|6484
1608253200000|2020-12-18 01:00:00|104.53|103.53|108.61|107.61|109.98|108.98|103.49|102.49|6902
1608256800000|2020-12-18 02:00:00|108.62|107.62|109.72|108.72|113.23|112.23|108.41|107.41|6491
1608260400000|2020-12-18 03:00:00|109.68|108.68|108.28|107.28|110.62|109.62|107.83|106.83|5914
1608264000000|2020-12-18 04:00:00|108.26|107.26|107.53|106.53|109.77|108.77|105.81|104.81|5055
1608267600000|2020-12-18 05:00:00|107.52|106.52|109.11|108.11|109.3|108.3|107.28|106.28|4435
1608271200000|2020-12-18 06:00:00|109.1|108.1|108.36|107.36|111.18|110.18|107.79|106.79|5049
1608274800000|2020-12-18 07:00:00|108.35|107.35|109.83|108.83|109.89|108.89|107.85|106.85|4272
1608278400000|2020-12-18 08:00:00|109.84|108.84|109.81|108.81|110.99|109.99|108.53|107.53|5716
1608282000000|2020-12-18 09:00:00|109.82|108.82|111.86|110.86|111.86|110.86|109.07|108.07|5015
1608285600000|2020-12-18 10:00:00|111.9|110.9|111|110|112.31|111.31|109.57|108.57|5698
1608289200000|2020-12-18 11:00:00|110.97|109.97|108.96|107.96|110.99|109.99|107.96|106.96|5349
1608292800000|2020-12-18 12:00:00|108.95|107.95|109.18|108.18|110.06|109.06|106.86|105.86|5215
1608296400000|2020-12-18 13:00:00|109.15|108.15|105.97|104.97|109.65|108.65|105.92|104.92|5020
1608300000000|2020-12-18 14:00:00|105.96|104.96|106.31|105.31|107.05|106.05|103.61|102.61|6504
1608303600000|2020-12-18 15:00:00|106.3|105.3|105.64|104.64|106.41|105.41|104.24|103.24|5998
1608307200000|2020-12-18 16:00:00|105.63|104.63|106.48|105.48|106.89|105.89|104.53|103.53|5692
1608310800000|2020-12-18 17:00:00|106.49|105.49|108.46|107.46|109.32|108.32|105.89|104.89|4428
1608314400000|2020-12-18 18:00:00|108.51|107.51|107.77|106.77|108.79|107.79|107.14|106.14|4040
1608318000000|2020-12-18 19:00:00|107.78|106.78|106.48|105.48|107.82|106.82|106.15|105.15|3290
1608321600000|2020-12-18 20:00:00|106.49|105.49|107.69|106.69|107.72|106.72|105.36|104.36|3796
1608325200000|2020-12-18 21:00:00|107.7|106.7|108.44|107.44|109.99|108.99|107.66|106.66|4841
1608364800000|2020-12-19 08:00:00|107.86|106.86|108.12|107.12|108.32|107.32|107.65|106.65|1441
1608368400000|2020-12-19 09:00:00|108.13|107.13|108.01|107.01|108.32|107.32|107.62|106.62|2108
1608372000000|2020-12-19 10:00:00|108|107|109.03|108.03|109.36|108.36|108|107|2847
1608375600000|2020-12-19 11:00:00|109.02|108.02|108.42|107.42|109.49|108.49|108.25|107.25|2919
1608379200000|2020-12-19 12:00:00|108.43|107.43|112.62|111.62|114.12|113.12|108.43|107.43|4966
1608382800000|2020-12-19 13:00:00|112.63|111.63|114.16|113.16|114.24|113.24|111.68|110.68|4945
1608386400000|2020-12-19 14:00:00|114.15|113.15|114.75|113.75|116.55|115.55|112.4|111.4|6738
1608390000000|2020-12-19 15:00:00|114.76|113.76|118.04|117.04|118.52|117.52|114.4|113.4|6394
1608393600000|2020-12-19 16:00:00|118.06|117.06|118.71|117.71|120.33|119.33|117.27|116.27|8100
1608397200000|2020-12-19 17:00:00|118.72|117.72|118.4|117.4|119.93|118.93|117.12|116.12|6171
1608400800000|2020-12-19 18:00:00|118.39|117.39|118.95|117.95|119.2|118.2|116.64|115.64|4959
1608404400000|2020-12-19 19:00:00|118.96|117.96|119.48|118.48|119.54|118.54|117.79|116.79|4042
1608408000000|2020-12-19 20:00:00|119.47|118.47|123.08|122.08|123.48|122.48|119.36|118.36|6251
1608411600000|2020-12-19 21:00:00|123.07|122.07|124|123|124.76|123.76|121.74|120.74|5167
1608415200000|2020-12-19 22:00:00|123.99|122.99|122.35|121.35|124.42|123.42|121.3|120.3|3698
1608418800000|2020-12-19 23:00:00|122.34|121.34|120.47|119.47|122.64|121.64|118.97|117.97|5187
1608422400000|2020-12-20 00:00:00|120.48|119.48|118.02|117.02|120.63|119.63|115.76|114.76|6553
1608426000000|2020-12-20 01:00:00|118.03|117.03|119|118|119.74|118.74|117.02|116.02|4152
1608429600000|2020-12-20 02:00:00|119.02|118.02|118.27|117.27|119.44|118.44|117.39|116.39|3485
1608433200000|2020-12-20 03:00:00|118.25|117.25|117.8|116.8|118.25|117.25|116.76|115.76|3921
1608436800000|2020-12-20 04:00:00|117.81|116.81|121.33|120.33|121.73|120.73|116.65|115.65|4573
1608440400000|2020-12-20 05:00:00|121.34|120.34|120.82|119.82|122.07|121.07|120.32|119.32|3041
1608444000000|2020-12-20 06:00:00|120.81|119.81|122.31|121.31|123.63|122.63|120.46|119.46|3110
1608447600000|2020-12-20 07:00:00|122.3|121.3|121.73|120.73|123.39|122.39|120.87|119.87|4356
1608451200000|2020-12-20 08:00:00|121.72|120.72|119.04|118.04|121.72|120.72|118.13|117.13|5252
1608454800000|2020-12-20 09:00:00|119.03|118.03|117.46|116.46|119.71|118.71|116.74|115.74|4285
1608458400000|2020-12-20 10:00:00|117.47|116.47|117.18|116.18|118.84|117.84|116.88|115.88|3794
1608462000000|2020-12-20 11:00:00|117.19|116.19|118.74|117.74|119.17|118.17|117.18|116.18|3124
1608465600000|2020-12-20 12:00:00|118.76|117.76|117.97|116.97|118.82|117.82|116.2|115.2|3716
1608469200000|2020-12-20 13:00:00|117.98|116.98|115.78|114.78|118.36|117.36|113.91|112.91|4364
1608472800000|2020-12-20 14:00:00|115.79|114.79|115.27|114.27|116.54|115.54|114.86|113.86|4053
1608476400000|2020-12-20 15:00:00|115.26|114.26|119.61|118.61|119.63|118.63|114.65|113.65|4408
1608480000000|2020-12-20 16:00:00|119.6|118.6|116.32|115.32|119.82|118.82|116.31|115.31|4416
1608483600000|2020-12-20 17:00:00|116.3|115.3|116.63|115.63|117.53|116.53|116.3|115.3|3721
1608487200000|2020-12-20 18:00:00|116.64|115.64|116.59|115.59|116.9|115.9|115.21|114.21|3490
1608490800000|2020-12-20 19:00:00|116.6|115.6|117.12|116.12|117.31|116.31|115.66|114.66|3312
1608494400000|2020-12-20 20:00:00|117.09|116.09|118.5|117.5|119.38|118.38|116.64|115.64|4760
1608498000000|2020-12-20 21:00:00|118.51|117.51|113.97|112.97|118.65|117.65|113.62|112.62|6180
1608501600000|2020-12-20 22:00:00|113.95|112.95|114.86|113.86|115.57|114.57|110.53|109.53|5328
1608505200000|2020-12-20 23:00:00|114.87|113.87|115.16|114.16|116.24|115.24|114.52|113.52|4313
1608508800000|2020-12-21 00:00:00|115.15|114.15|117.14|116.14|117.36|116.36|113.64|112.64|6226
1608512400000|2020-12-21 01:00:00|117.13|116.13|116.12|115.12|117.31|116.31|116.01|115.01|4197
1608516000000|2020-12-21 02:00:00|116.11|115.11|115.04|114.04|116.47|115.47|114.19|113.19|4109
1608519600000|2020-12-21 03:00:00|115.06|114.06|116.13|115.13|117|116|114.67|113.67|4333
1608523200000|2020-12-21 04:00:00|116.11|115.11|117.67|116.67|119.08|118.08|115.73|114.73|5600
1608526800000|2020-12-21 05:00:00|117.65|116.65|116.9|115.9|118.24|117.24|116.17|115.17|3790
1608530400000|2020-12-21 06:00:00|116.95|115.95|116.77|115.77|117|116|115.06|114.06|3765
1608534000000|2020-12-21 07:00:00|116.79|115.79|116.78|115.78|117.8|116.8|116.42|115.42|3788
1608537600000|2020-12-21 08:00:00|116.79|115.79|113.23|112.23|117.44|116.44|112.79|111.79|5632
1608541200000|2020-12-21 09:00:00|113.24|112.24|110.19|109.19|114.27|113.27|108.84|107.84|6173
1608544800000|2020-12-21 10:00:00|110.18|109.18|105.64|104.64|110.66|109.66|103.62|102.62|8770
1608548400000|2020-12-21 11:00:00|105.61|104.61|105.72|104.72|107.94|106.94|105.37|104.37|7296
1608552000000|2020-12-21 12:00:00|105.71|104.71|104.65|103.65|105.79|104.79|101.42|100.42|7501
1608555600000|2020-12-21 13:00:00|104.63|103.63|108.03|107.03|108.13|107.13|104.42|103.42|4548
1608559200000|2020-12-21 14:00:00|108.04|107.04|110.41|109.41|110.61|109.61|106.53|105.53|3955
1608562800000|2020-12-21 15:00:00|110.4|109.4|108|107|110.62|109.62|107.7|106.7|4134
1608566400000|2020-12-21 16:00:00|107.98|106.98|108.1|107.1|110.64|109.64|106.62|105.62|5178
1608570000000|2020-12-21 17:00:00|108.09|107.09|104.8|103.8|108.28|107.28|102.97|101.97|5921
1608573600000|2020-12-21 18:00:00|104.79|103.79|105.39|104.39|106.46|105.46|104.11|103.11|5227
1608577200000|2020-12-21 19:00:00|105.4|104.4|104.33|103.33|106.81|105.81|103.91|102.91|3812
1608580800000|2020-12-21 20:00:00|104.32|103.32|103.86|102.86|105.03|104.03|103.49|102.49|3893
1608584400000|2020-12-21 21:00:00|103.85|102.85|107.71|106.71|107.76|106.76|103.46|102.46|3646
1608588000000|2020-12-21 22:00:00|107.72|106.72|107.79|106.79|108.1|107.1|106.85|105.85|2261
1608591600000|2020-12-21 23:00:00|107.8|106.8|104.98|103.98|108.24|107.24|104.83|103.83|4488
1608595200000|2020-12-22 00:00:00|104.97|103.97|104.28|103.28|107.6|106.6|104.27|103.27|5368
1608598800000|2020-12-22 01:00:00|104.27|103.27|104.23|103.23|105.83|104.83|103.33|102.33|6033
1608602400000|2020-12-22 02:00:00|104.22|103.22|106.06|105.06|106.08|105.08|103.85|102.85|4236
1608606000000|2020-12-22 03:00:00|106.07|105.07|104.27|103.27|106.07|105.07|104.15|103.15|3944
1608609600000|2020-12-22 04:00:00|104.26|103.26|106.05|105.05|106.74|105.74|104.26|103.26|4189
1608613200000|2020-12-22 05:00:00|106.04|105.04|103.31|102.31|106.11|105.11|102.63|101.63|5799
1608616800000|2020-12-22 06:00:00|103.33|102.33|102.6|101.6|103.93|102.93|101.63|100.63|5176
1608620400000|2020-12-22 07:00:00|102.59|101.59|101.54|100.54|103.38|102.38|99.79|98.79|5912
1608624000000|2020-12-22 08:00:00|101.55|100.55|102.92|101.92|103.01|102.01|98.94|97.94|6757
1608627600000|2020-12-22 09:00:00|102.93|101.93|104.54|103.54|104.69|103.69|102.51|101.51|5545
1608631200000|2020-12-22 10:00:00|104.53|103.53|103.25|102.25|105.01|104.01|102.72|101.72|4856
1608634800000|2020-12-22 11:00:00|103.26|102.26|106.6|105.6|107.1|106.1|103.25|102.25|5267
1608638400000|2020-12-22 12:00:00|106.61|105.61|108.95|107.95|110.01|109.01|106.57|105.57|5504
1608642000000|2020-12-22 13:00:00|108.94|107.94|110.63|109.63|111.1|110.1|107.57|106.57|4710
1608645600000|2020-12-22 14:00:00|110.64|109.64|110.59|109.59|111.9|110.9|109.52|108.52|5491
1608649200000|2020-12-22 15:00:00|110.58|109.58|111.89|110.89|114.02|113.02|110.13|109.13|5605
1608652800000|2020-12-22 16:00:00|111.9|110.9|110.43|109.43|113.53|112.53|109.08|108.08|6123
1608656400000|2020-12-22 17:00:00|110.44|109.44|110.43|109.43|111.69|110.69|109.74|108.74|4776
1608660000000|2020-12-22 18:00:00|110.42|109.42|111.57|110.57|111.67|110.67|109.79|108.79|4044
1608663600000|2020-12-22 19:00:00|111.58|110.58|111.18|110.18|112.18|111.18|110.5|109.5|3906
1608667200000|2020-12-22 20:00:00|111.19|110.19|109.96|108.96|111.55|110.55|109.36|108.36|4907
1608670800000|2020-12-22 21:00:00|109.95|108.95|109.33|108.33|111.33|110.33|108.61|107.61|5505
1608674400000|2020-12-22 22:00:00|109.32|108.32|112.67|111.67|112.78|111.78|108.18|107.18|3196
1608678000000|2020-12-22 23:00:00|112.64|111.64|114.87|113.87|114.96|113.96|111.51|110.51|5802
1608681600000|2020-12-23 00:00:00|114.86|113.86|117.25|116.25|117.64|116.64|113.48|112.48|5322
1608685200000|2020-12-23 01:00:00|117.26|116.26|114.08|113.08|117.59|116.59|113.8|112.8|5957
1608688800000|2020-12-23 02:00:00|114.06|113.06|113.02|112.02|114.73|113.73|112.37|111.37|5052
1608692400000|2020-12-23 03:00:00|113.01|112.01|114.61|113.61|116|115|112.99|111.99|4502
1608696000000|2020-12-23 04:00:00|114.6|113.6|110.94|109.94|114.61|113.61|110.94|109.94|6028
1608699600000|2020-12-23 05:00:00|110.93|109.93|110.79|109.79|111.93|110.93|108.87|107.87|6461
1608703200000|2020-12-23 06:00:00|110.78|109.78|110.53|109.53|111.92|110.92|110.07|109.07|5053
1608706800000|2020-12-23 07:00:00|110.52|109.52|110.91|109.91|111.68|110.68|108.5|107.5|5763
1608710400000|2020-12-23 08:00:00|110.89|109.89|110.27|109.27|112.25|111.25|109.48|108.48|4689
1608714000000|2020-12-23 09:00:00|110.28|109.28|110.68|109.68|111.02|110.02|109.06|108.06|5154
1608717600000|2020-12-23 10:00:00|110.67|109.67|106.48|105.48|112.24|111.24|105.82|104.82|6513
1608721200000|2020-12-23 11:00:00|106.49|105.49|105.8|104.8|106.56|105.56|101.23|100.23|7329
1608724800000|2020-12-23 12:00:00|105.79|104.79|112.92|111.92|113.32|112.32|103.89|102.89|7653
1608728400000|2020-12-23 13:00:00|112.93|111.93|108.58|107.58|114.47|113.47|107.48|106.48|7482
1608732000000|2020-12-23 14:00:00|108.59|107.59|109.61|108.61|110.27|109.27|106.74|105.74|6427
1608735600000|2020-12-23 15:00:00|109.6|108.6|105.88|104.88|110.12|109.12|104.85|103.85|6350
1608739200000|2020-12-23 16:00:00|105.89|104.89|104.15|103.15|107.41|106.41|104.14|103.14|6940
1608742800000|2020-12-23 17:00:00|104.14|103.14|106.58|105.58|107.31|106.31|104.1|103.1|5546
1608746400000|2020-12-23 18:00:00|106.61|105.61|106.21|105.21|107.61|106.61|106.16|105.16|4287
1608750000000|2020-12-23 19:00:00|106.22|105.22|106.25|105.25|107.12|106.12|105.19|104.19|3954
1608753600000|2020-12-23 20:00:00|106.26|105.26|104.9|103.9|106.88|105.88|103.33|102.33|5189
1608757200000|2020-12-23 21:00:00|104.89|103.89|103.41|102.41|105.03|104.03|102.1|101.1|6407
1608760800000|2020-12-23 22:00:00|103.42|102.42|104.79|103.79|106.94|105.94|96.16|95.16|6733
1608764400000|2020-12-23 23:00:00|104.87|103.87|102.93|101.93|105.41|104.41|101.62|100.62|7792
1608768000000|2020-12-24 00:00:00|102.92|101.92|101.9|100.9|102.95|101.95|99.24|98.24|7948
1608771600000|2020-12-24 01:00:00|101.91|100.91|104.02|103.02|104.03|103.03|101.29|100.29|6685
1608775200000|2020-12-24 02:00:00|104.01|103.01|101.11|100.11|104.21|103.21|100.53|99.53|6399
1608778800000|2020-12-24 03:00:00|101.13|100.13|102.98|101.98|103.69|102.69|100.72|99.72|6360
1608782400000|2020-12-24 04:00:00|102.97|101.97|104.29|103.29|105.05|104.05|101.75|100.75|5475
1608786000000|2020-12-24 05:00:00|104.28|103.28|104.48|103.48|105.88|104.88|103.42|102.42|5364
1608789600000|2020-12-24 06:00:00|104.49|103.49|102.57|101.57|105.61|104.61|102.12|101.12|5751
1608793200000|2020-12-24 07:00:00|102.56|101.56|104.23|103.23|104.69|103.69|101.75|100.75|5222
1608796800000|2020-12-24 08:00:00|104.24|103.24|105.27|104.27|105.35|104.35|103.06|102.06|4760
1608800400000|2020-12-24 09:00:00|105.28|104.28|105.88|104.88|105.88|104.88|104.46|103.46|4964
1608804000000|2020-12-24 10:00:00|105.89|104.89|103.71|102.71|106|105|103.65|102.65|4475
1608807600000|2020-12-24 11:00:00|103.69|102.69|104.74|103.74|105.33|104.33|102.56|101.56|5108
1608811200000|2020-12-24 12:00:00|104.73|103.73|104.03|103.03|105.05|104.05|102.98|101.98|4564
1608814800000|2020-12-24 13:00:00|104.04|103.04|109.19|108.19|110|109|104.02|103.02|5294
1608818400000|2020-12-24 14:00:00|109.2|108.2|107.43|106.43|109.72|108.72|106.81|105.81|5255
1608822000000|2020-12-24 15:00:00|107.44|106.44|108.39|107.39|108.74|107.74|106.11|105.11|4999
1608825600000|2020-12-24 16:00:00|108.41|107.41|107.56|106.56|109.17|108.17|106.71|105.71|5109
1608829200000|2020-12-24 17:00:00|107.58|106.58|108.38|107.38|108.54|107.54|106.99|105.99|4497
1608832800000|2020-12-24 18:00:00|108.37|107.37|107.6|106.6|108.78|107.78|107.23|106.23|3909
1608836400000|2020-12-24 19:00:00|107.59|106.59|106.76|105.76|108.03|107.03|106.18|105.18|3378
1608840000000|2020-12-24 20:00:00|106.77|105.77|107.91|106.91|108.01|107.01|106.02|105.02|4004
1608843600000|2020-12-24 21:00:00|107.92|106.92|107.47|106.47|109.11|108.11|107.47|106.47|3564
1608969600000|2020-12-26 08:00:00|128.51|127.51|129.15|128.15|131.16|130.16|128.48|127.48|5138
1608973200000|2020-12-26 09:00:00|129.14|128.14|128.81|127.81|129.75|128.75|127.63|126.63|4961
1608976800000|2020-12-26 10:00:00|128.82|127.82|127.46|126.46|129.31|128.31|126.31|125.31|5049
1608980400000|2020-12-26 11:00:00|127.45|126.45|129.7|128.7|130.41|129.41|127.15|126.15|5052
1608984000000|2020-12-26 12:00:00|129.69|128.69|130.61|129.61|131.47|130.47|128.56|127.56|5738
1608987600000|2020-12-26 13:00:00|130.62|129.62|130.66|129.66|131.92|130.92|129.1|128.1|5153
1608991200000|2020-12-26 14:00:00|130.67|129.67|130.95|129.95|132.57|131.57|129.46|128.46|6860
1608994800000|2020-12-26 15:00:00|130.96|129.96|130.89|129.89|131.46|130.46|128.6|127.6|6485
1608998400000|2020-12-26 16:00:00|130.88|129.88|133.44|132.44|134.43|133.43|130.06|129.06|7611
1609002000000|2020-12-26 17:00:00|133.45|132.45|132.61|131.61|133.81|132.81|131.46|130.46|5510
1609005600000|2020-12-26 18:00:00|132.62|131.62|131.64|130.64|133.73|132.73|131.47|130.47|4642
1609009200000|2020-12-26 19:00:00|131.65|130.65|132.13|131.13|132.35|131.35|130.71|129.71|4126
1609012800000|2020-12-26 20:00:00|132.12|131.12|134.03|133.03|134.22|133.22|131.14|130.14|5366
1609016400000|2020-12-26 21:00:00|134.04|133.04|133.38|132.38|135.41|134.41|133.07|132.07|6562
1609020000000|2020-12-26 22:00:00|133.37|132.37|129.15|128.15|133.37|132.37|128.96|127.96|4416
1609023600000|2020-12-26 23:00:00|129.14|128.14|130.07|129.07|131.19|130.19|129.12|128.12|4623
1609027200000|2020-12-27 00:00:00|130.09|129.09|132.54|131.54|133.19|132.19|128.06|127.06|6138
1609030800000|2020-12-27 01:00:00|132.53|131.53|132.8|131.8|135.02|134.02|132.43|131.43|6430
1609034400000|2020-12-27 02:00:00|132.79|131.79|135.29|134.29|136.53|135.53|132.55|131.55|5504
1609038000000|2020-12-27 03:00:00|135.31|134.31|134.19|133.19|135.4|134.4|133.11|132.11|4427
1609041600000|2020-12-27 04:00:00|134.21|133.21|134.2|133.2|135.05|134.05|133.68|132.68|4221
1609045200000|2020-12-27 05:00:00|134.21|133.21|135.28|134.28|135.66|134.66|134.04|133.04|4259
1609048800000|2020-12-27 06:00:00|135.27|134.27|137.03|136.03|137.82|136.82|135.27|134.27|6185
1609052400000|2020-12-27 07:00:00|137.02|136.02|135.28|134.28|137.3|136.3|134.86|133.86|5255
1609056000000|2020-12-27 08:00:00|135.27|134.27|133.29|132.29|135.94|134.94|132.64|131.64|5645
1609059600000|2020-12-27 09:00:00|133.31|132.31|134.62|133.62|135.78|134.78|132.23|131.23|5888
1609063200000|2020-12-27 10:00:00|134.63|133.63|134.33|133.33|134.84|133.84|133.54|132.54|4406
1609066800000|2020-12-27 11:00:00|134.32|133.32|129.66|128.66|135.85|134.85|126.84|125.84|7407
1609070400000|2020-12-27 12:00:00|129.67|128.67|128.7|127.7|129.67|128.67|122.38|121.38|7983
1609074000000|2020-12-27 13:00:00|128.69|127.69|134.11|133.11|134.16|133.16|128.21|127.21|5738
1609077600000|2020-12-27 14:00:00|134.14|133.14|136.97|135.97|139.64|138.64|134.02|133.02|7949
1609081200000|2020-12-27 15:00:00|136.99|135.99|136.19|135.19|137.74|136.74|133.4|132.4|7221
1609084800000|2020-12-27 16:00:00|136.2|135.2|133.41|132.41|138.29|137.29|129.38|128.38|8561
1609088400000|2020-12-27 17:00:00|133.42|132.42|131.67|130.67|133.45|132.45|130.59|129.59|7256
1609092000000|2020-12-27 18:00:00|131.68|130.68|131.9|130.9|132.46|131.46|130.7|129.7|5569
1609095600000|2020-12-27 19:00:00|131.91|130.91|132.7|131.7|132.98|131.98|131.85|130.85|4792
1609099200000|2020-12-27 20:00:00|132.71|131.71|125.81|124.81|132.76|131.76|125.7|124.7|6959
1609102800000|2020-12-27 21:00:00|125.8|124.8|127.85|126.85|129.77|128.77|124.32|123.32|7485
1609106400000|2020-12-27 22:00:00|127.86|126.86|128.55|127.55|128.7|127.7|127.05|126.05|3174
1609110000000|2020-12-27 23:00:00|128.56|127.56|128.19|127.19|131.57|130.57|127.65|126.65|6197
1609113600000|2020-12-28 00:00:00|128.2|127.2|130.85|129.85|132.85|131.85|126.94|125.94|7631
1609117200000|2020-12-28 01:00:00|130.84|129.84|130.21|129.21|132.51|131.51|129.79|128.79|6146
1609120800000|2020-12-28 02:00:00|130.22|129.22|130.11|129.11|130.56|129.56|128.81|127.81|4768
1609124400000|2020-12-28 03:00:00|130.1|129.1|129.92|128.92|130.58|129.58|128.9|127.9|4709
1609128000000|2020-12-28 04:00:00|129.93|128.93|128.19|127.19|129.96|128.96|128.07|127.07|4676
1609131600000|2020-12-28 05:00:00|128.18|127.18|130.08|129.08|130.17|129.17|127.83|126.83|4649
1609135200000|2020-12-28 06:00:00|130.09|129.09|129.69|128.69|130.41|129.41|128.48|127.48|4367
1609138800000|2020-12-28 07:00:00|129.66|128.66|131.97|130.97|132.84|131.84|129.59|128.59|6388
1609142400000|2020-12-28 08:00:00|131.98|130.98|131.43|130.43|132.73|131.73|129.46|128.46|6094
1609146000000|2020-12-28 09:00:00|131.44|130.44|130.33|129.33|131.81|130.81|129.64|128.64|5632
1609149600000|2020-12-28 10:00:00|130.32|129.32|131.61|130.61|132.37|131.37|129.68|128.68|6009
1609153200000|2020-12-28 11:00:00|131.62|130.62|135.87|134.87|137.48|136.48|131.6|130.6|6828
1609156800000|2020-12-28 12:00:00|135.89|134.89|134.72|133.72|135.97|134.97|133.27|132.27|6375
1609160400000|2020-12-28 13:00:00|134.69|133.69|135.67|134.67|136.93|135.93|133.95|132.95|6127
1609164000000|2020-12-28 14:00:00|135.68|134.68|135.08|134.08|135.89|134.89|134.42|133.42|5228
1609167600000|2020-12-28 15:00:00|135.09|134.09|131.28|130.28|135.53|134.53|130.54|129.54|7050
1609171200000|2020-12-28 16:00:00|131.29|130.29|132.24|131.24|133.07|132.07|130.17|129.17|6254
1609174800000|2020-12-28 17:00:00|132.23|131.23|133.03|132.03|133.24|132.24|131.52|130.52|4365
1609178400000|2020-12-28 18:00:00|133.02|132.02|133.01|132.01|134.66|133.66|132.48|131.48|4698
1609182000000|2020-12-28 19:00:00|132.99|131.99|132.4|131.4|133.66|132.66|132.39|131.39|3815
1609185600000|2020-12-28 20:00:00|132.41|131.41|130.51|129.51|132.56|131.56|129.08|128.08|5558
1609189200000|2020-12-28 21:00:00|130.53|129.53|129.74|128.74|131.21|130.21|129.69|128.69|4152
1609192800000|2020-12-28 22:00:00|129.72|128.72|129.76|128.76|131.38|130.38|128.02|127.02|4846
1609196400000|2020-12-28 23:00:00|129.75|128.75|130.27|129.27|131.78|130.78|129.49|128.49|5011
1609200000000|2020-12-29 00:00:00|130.23|129.23|126.99|125.99|131.19|130.19|126.9|125.9|5783
1609203600000|2020-12-29 01:00:00|127.01|126.01|128.69|127.69|128.8|127.8|125.84|124.84|5958
1609207200000|2020-12-29 02:00:00|128.68|127.68|129.29|128.29|130.28|129.28|127.93|126.93|4446
1609210800000|2020-12-29 03:00:00|129.28|128.28|126.08|125.08|129.3|128.3|126.04|125.04|6295
1609214400000|2020-12-29 04:00:00|126.07|125.07|127.07|126.07|127.77|126.77|124.89|123.89|6605
1609218000000|2020-12-29 05:00:00|127.08|126.08|126.68|125.68|127.13|126.13|123.09|122.09|7025
1609221600000|2020-12-29 06:00:00|126.69|125.69|127|126|127.91|126.91|126.22|125.22|4268
1609225200000|2020-12-29 07:00:00|127.01|126.01|127.28|126.28|127.62|126.62|125.72|124.72|3586
1609228800000|2020-12-29 08:00:00|127.27|126.27|128.74|127.74|129.2|128.2|127.27|126.27|3640
1609232400000|2020-12-29 09:00:00|128.75|127.75|128.88|127.88|129.55|128.55|127.9|126.9|3185
1609236000000|2020-12-29 10:00:00|128.87|127.87|129.1|128.1|130.42|129.42|128.7|127.7|3478
1609239600000|2020-12-29 11:00:00|129.09|128.09|128.98|127.98|129.88|128.88|126.44|125.44|4349
1609243200000|2020-12-29 12:00:00|128.97|127.97|128.88|127.88|130.73|129.73|128.54|127.54|5248
1609246800000|2020-12-29 13:00:00|128.89|127.89|128.29|127.29|129.72|128.72|127.97|126.97|4102
1609250400000|2020-12-29 14:00:00|128.3|127.3|126.57|125.57|128.81|127.81|125.96|124.96|5292
1609254000000|2020-12-29 15:00:00|126.56|125.56|125.12|124.12|127.28|126.28|124.84|123.84|5301
1609257600000|2020-12-29 16:00:00|125.11|124.11|122.89|121.89|125.12|124.12|120.7|119.7|7610
1609261200000|2020-12-29 17:00:00|122.88|121.88|124.57|123.57|125.05|124.05|121.8|120.8|5996
1609264800000|2020-12-29 18:00:00|124.58|123.58|124.36|123.36|124.93|123.93|123.78|122.78|4852
1609268400000|2020-12-29 19:00:00|124.35|123.35|126.63|125.63|126.92|125.92|124.28|123.28|4400
1609272000000|2020-12-29 20:00:00|126.62|125.62|126.46|125.46|126.96|125.96|125.07|124.07|4613
1609275600000|2020-12-29 21:00:00|126.44|125.44|126.79|125.79|127.71|126.71|126.32|125.32|3713
1609279200000|2020-12-29 22:00:00|126.8|125.8|126.86|125.86|127.34|126.34|126.46|125.46|2368
1609282800000|2020-12-29 23:00:00|126.85|125.85|129.2|128.2|130.06|129.06|126.57|125.57|3595
1609200000000|2020-12-29 00:00:00|130.23|129.23|126.99|125.99|131.19|130.19|126.9|125.9|5783
1609203600000|2020-12-29 01:00:00|127.01|126.01|128.69|127.69|128.8|127.8|125.84|124.84|5958
1609207200000|2020-12-29 02:00:00|128.68|127.68|129.29|128.29|130.28|129.28|127.93|126.93|4446
1609210800000|2020-12-29 03:00:00|129.28|128.28|126.08|125.08|129.3|128.3|126.04|125.04|6295
1609214400000|2020-12-29 04:00:00|126.07|125.07|127.07|126.07|127.77|126.77|124.89|123.89|6605
1609218000000|2020-12-29 05:00:00|127.08|126.08|126.68|125.68|127.13|126.13|123.09|122.09|7025
1609221600000|2020-12-29 06:00:00|126.69|125.69|127|126|127.91|126.91|126.22|125.22|4268
1609225200000|2020-12-29 07:00:00|127.01|126.01|127.28|126.28|127.62|126.62|125.72|124.72|3586
1609228800000|2020-12-29 08:00:00|127.27|126.27|128.74|127.74|129.2|128.2|127.27|126.27|3640
1609232400000|2020-12-29 09:00:00|128.75|127.75|128.88|127.88|129.55|128.55|127.9|126.9|3185
1609236000000|2020-12-29 10:00:00|128.87|127.87|129.1|128.1|130.42|129.42|128.7|127.7|3478
1609239600000|2020-12-29 11:00:00|129.09|128.09|128.98|127.98|129.88|128.88|126.44|125.44|4349
1609243200000|2020-12-29 12:00:00|128.97|127.97|128.88|127.88|130.73|129.73|128.54|127.54|5248
1609246800000|2020-12-29 13:00:00|128.89|127.89|128.29|127.29|129.72|128.72|127.97|126.97|4102
1609250400000|2020-12-29 14:00:00|128.3|127.3|126.57|125.57|128.81|127.81|125.96|124.96|5292
1609254000000|2020-12-29 15:00:00|126.56|125.56|125.12|124.12|127.28|126.28|124.84|123.84|5301
1609257600000|2020-12-29 16:00:00|125.11|124.11|122.89|121.89|125.12|124.12|120.7|119.7|7610
1609261200000|2020-12-29 17:00:00|122.88|121.88|124.57|123.57|125.05|124.05|121.8|120.8|5996
1609264800000|2020-12-29 18:00:00|124.58|123.58|124.36|123.36|124.93|123.93|123.78|122.78|4852
1609268400000|2020-12-29 19:00:00|124.35|123.35|126.63|125.63|126.92|125.92|124.28|123.28|4400
1609272000000|2020-12-29 20:00:00|126.62|125.62|126.46|125.46|126.96|125.96|125.07|124.07|4613
1609275600000|2020-12-29 21:00:00|126.44|125.44|126.79|125.79|127.71|126.71|126.32|125.32|3713
1609279200000|2020-12-29 22:00:00|126.8|125.8|126.86|125.86|127.34|126.34|126.46|125.46|2368
1609282800000|2020-12-29 23:00:00|126.85|125.85|129.2|128.2|130.06|129.06|126.57|125.57|3595
1609286400000|2020-12-30 00:00:00|129.19|128.19|132.16|131.16|132.38|131.38|128.64|127.64|5398
1609290000000|2020-12-30 01:00:00|132.17|131.17|131.9|130.9|133.32|132.32|130.91|129.91|4656
1609293600000|2020-12-30 02:00:00|131.89|130.89|132.65|131.65|132.81|131.81|130.54|129.54|4775
1609297200000|2020-12-30 03:00:00|132.67|131.67|130.69|129.69|133.09|132.09|129.81|128.81|4935
1609300800000|2020-12-30 04:00:00|130.7|129.7|129.02|128.02|131.48|130.48|128.7|127.7|4459
1609304400000|2020-12-30 05:00:00|129.01|128.01|129.16|128.16|129.71|128.71|127.94|126.94|3854
1609308000000|2020-12-30 06:00:00|129.15|128.15|130.85|129.85|132.05|131.05|128.37|127.37|5224
1609311600000|2020-12-30 07:00:00|130.86|129.86|128.54|127.54|131.64|130.64|128.53|127.53|4860
1609315200000|2020-12-30 08:00:00|128.53|127.53|126.2|125.2|129.97|128.97|125.35|124.35|5880
1609318800000|2020-12-30 09:00:00|126.21|125.21|126.37|125.37|126.56|125.56|123.64|122.64|5466
1609322400000|2020-12-30 10:00:00|126.36|125.36|127.35|126.35|128.24|127.24|126.02|125.02|4593
1609326000000|2020-12-30 11:00:00|127.36|126.36|125.79|124.79|127.36|126.36|124.87|123.87|5334
1609329600000|2020-12-30 12:00:00|125.77|124.77|125.82|124.82|126.28|125.28|124.28|123.28|4298
1609333200000|2020-12-30 13:00:00|125.81|124.81|124.86|123.86|126.91|125.91|124.8|123.8|4288
1609336800000|2020-12-30 14:00:00|124.87|123.87|126.59|125.59|126.84|125.84|124.79|123.79|3942
1609340400000|2020-12-30 15:00:00|126.58|125.58|126.52|125.52|127.71|126.71|125.83|124.83|4032
1609344000000|2020-12-30 16:00:00|126.5|125.5|126.2|125.2|127.34|126.34|125.21|124.21|4999
1609347600000|2020-12-30 17:00:00|126.18|125.18|126.24|125.24|126.82|125.82|125.67|124.67|3736
1609351200000|2020-12-30 18:00:00|126.25|125.25|128.01|127.01|128.31|127.31|126.22|125.22|3955
1609354800000|2020-12-30 19:00:00|128|127|129.19|128.19|129.54|128.54|127.78|126.78|5750
1609358400000|2020-12-30 20:00:00|129.18|128.18|128.59|127.59|129.29|128.29|127.8|126.8|4350
1609362000000|2020-12-30 21:00:00|128.58|127.58|128.01|127.01|128.95|127.95|127.5|126.5|3913
1609365600000|2020-12-30 22:00:00|128|127|128.09|127.09|128.97|127.97|127.75|126.75|2600
1609369200000|2020-12-30 23:00:00|128.07|127.07|130.52|129.52|130.52|129.52|127.53|126.53|3931
1609372800000|2020-12-31 00:00:00|130.53|129.53|128.34|127.34|130.81|129.81|128.04|127.04|4914
1609376400000|2020-12-31 01:00:00|128.35|127.35|127.21|126.21|128.7|127.7|124.44|123.44|6320
1609380000000|2020-12-31 02:00:00|127.2|126.2|126.91|125.91|127.67|126.67|126.31|125.31|3082
1609383600000|2020-12-31 03:00:00|126.92|125.92|127.54|126.54|127.74|126.74|126.64|125.64|2954
1609387200000|2020-12-31 04:00:00|127.53|126.53|126.76|125.76|128.14|127.14|126.19|125.19|3717
1609390800000|2020-12-31 05:00:00|126.75|125.75|126.51|125.51|126.96|125.96|126.05|125.05|3369
1609394400000|2020-12-31 06:00:00|126.5|125.5|126.12|125.12|126.89|125.89|126.07|125.07|2918
1609398000000|2020-12-31 07:00:00|126.13|125.13|128.32|127.32|129.81|128.81|126.12|125.12|4762
1609401600000|2020-12-31 08:00:00|128.31|127.31|126.9|125.9|128.45|127.45|126.39|125.39|4061
1609405200000|2020-12-31 09:00:00|126.91|125.91|126.91|125.91|127.3|126.3|125.86|124.86|3734
1609408800000|2020-12-31 10:00:00|126.9|125.9|128.1|127.1|128.33|127.33|126.81|125.81|3891
1609412400000|2020-12-31 11:00:00|128.11|127.11|127.18|126.18|128.93|127.93|127.03|126.03|3136
1609416000000|2020-12-31 12:00:00|127.17|126.17|125.22|124.22|127.72|126.72|123.93|122.93|4810
1609419600000|2020-12-31 13:00:00|125.21|124.21|124.99|123.99|125.21|124.21|122.69|121.69|5229
1609423200000|2020-12-31 14:00:00|124.98|123.98|124.48|123.48|124.99|123.99|123.82|122.82|4147
1609426800000|2020-12-31 15:00:00|124.49|123.49|125.42|124.42|125.73|124.73|124.43|123.43|2942
1609430400000|2020-12-31 16:00:00|125.43|124.43|123.53|122.53|125.46|124.46|123.39|122.39|4148
1609434000000|2020-12-31 17:00:00|123.52|122.52|124.4|123.4|125.25|124.25|123.45|122.45|3572
1609437600000|2020-12-31 18:00:00|124.39|123.39|124.81|123.81|124.89|123.89|123.81|122.81|2986
1609441200000|2020-12-31 19:00:00|124.8|123.8|124.81|123.81|125.21|124.21|124.46|123.46|2827
1609444800000|2020-12-31 20:00:00|124.82|123.82|124.84|123.84|124.96|123.96|124.37|123.37|2872
1609448400000|2020-12-31 21:00:00|124.83|123.83|124.64|123.64|125.16|124.16|124.37|123.37|2968
1609574400000|2021-01-02 08:00:00|126.25|125.25|126.06|125.06|126.65|125.65|125.24|124.24|3474
1609578000000|2021-01-02 09:00:00|126.07|125.07|124.9|123.9|126.15|125.15|124.9|123.9|3893
1609581600000|2021-01-02 10:00:00|124.91|123.91|125.61|124.61|127.73|126.73|124.61|123.61|4912
1609585200000|2021-01-02 11:00:00|125.6|124.6|126.05|125.05|126.16|125.16|125.32|124.32|3507
1609588800000|2021-01-02 12:00:00|126.04|125.04|130.98|129.98|131.95|130.95|125.86|124.86|6525
1609592400000|2021-01-02 13:00:00|130.99|129.99|131.32|130.32|132.85|131.85|129.88|128.88|6577
1609596000000|2021-01-02 14:00:00|131.33|130.33|130.25|129.25|131.35|130.35|128.91|127.91|5238
1609599600000|2021-01-02 15:00:00|130.24|129.24|131.61|130.61|131.87|130.87|130.18|129.18|4706
1609603200000|2021-01-02 16:00:00|131.62|130.62|141.03|140.03|141.86|140.86|130.47|129.47|8211
1609606800000|2021-01-02 17:00:00|141.01|140.01|138.62|137.62|141.37|140.37|137.08|136.08|7342
1609610400000|2021-01-02 18:00:00|138.6|137.6|137.24|136.24|138.78|137.78|136.06|135.06|6583
1609614000000|2021-01-02 19:00:00|137.22|136.22|138.96|137.96|141.23|140.23|136.93|135.93|6855
1609617600000|2021-01-02 20:00:00|138.97|137.97|133.69|132.69|139.13|138.13|133.49|132.49|8012
1609621200000|2021-01-02 21:00:00|133.68|132.68|135.25|134.25|135.8|134.8|132.87|131.87|6303
1609624800000|2021-01-02 22:00:00|135.24|134.24|137.09|136.09|138.18|137.18|134.65|133.65|3039
1609628400000|2021-01-02 23:00:00|137.06|136.06|137.5|136.5|138.97|137.97|135.6|134.6|5396
1609632000000|2021-01-03 00:00:00|137.49|136.49|137.8|136.8|138.53|137.53|136.6|135.6|4584
1609635600000|2021-01-03 01:00:00|137.78|136.78|138.13|137.13|139.48|138.48|137.26|136.26|4856
1609639200000|2021-01-03 02:00:00|138.12|137.12|138.1|137.1|138.79|137.79|137.13|136.13|3162
1609642800000|2021-01-03 03:00:00|138.11|137.11|136.32|135.32|138.29|137.29|136.02|135.02|3487
1609646400000|2021-01-03 04:00:00|136.35|135.35|137.44|136.44|137.5|136.5|136|135|3482
1609650000000|2021-01-03 05:00:00|137.42|136.42|137.79|136.79|139.08|138.08|137.24|136.24|6104
1609653600000|2021-01-03 06:00:00|137.83|136.83|141.19|140.19|143.01|142.01|137.51|136.51|6070
1609657200000|2021-01-03 07:00:00|141.2|140.2|139.75|138.75|141.45|140.45|138.91|137.91|6129
1609660800000|2021-01-03 08:00:00|139.73|138.73|143.65|142.65|144.59|143.59|138.37|137.37|6030
1609664400000|2021-01-03 09:00:00|143.64|142.64|144|143|145.29|144.29|142.46|141.46|7132
1609668000000|2021-01-03 10:00:00|143.99|142.99|150.74|149.74|151.72|150.72|143.98|142.98|7953
1609671600000|2021-01-03 11:00:00|150.75|149.75|152.39|151.39|154.95|153.95|150.31|149.31|7978
1609675200000|2021-01-03 12:00:00|152.38|151.38|151.81|150.81|153.1|152.1|150.99|149.99|6964
1609678800000|2021-01-03 13:00:00|151.79|150.79|152.79|151.79|156.57|155.57|151.79|150.79|7612
1609682400000|2021-01-03 14:00:00|152.81|151.81|151.67|150.67|155.27|154.27|149.33|148.33|7842
1609686000000|2021-01-03 15:00:00|151.66|150.66|151.45|150.45|152.59|151.59|148.34|147.34|7641
1609689600000|2021-01-03 16:00:00|151.43|150.43|150.91|149.91|160.37|159.37|150.9|149.9|9109
1609693200000|2021-01-03 17:00:00|150.92|149.92|152.71|151.71|154.87|153.87|148.98|147.98|8017
1609696800000|2021-01-03 18:00:00|152.72|151.72|151.99|150.99|153.98|152.98|149.63|148.63|7202
1609700400000|2021-01-03 19:00:00|151.98|150.98|151.6|150.6|152.41|151.41|149.75|148.75|6393
1609704000000|2021-01-03 20:00:00|151.53|150.53|154.85|153.85|156.29|155.29|151.53|150.53|7301
1609707600000|2021-01-03 21:00:00|154.84|153.84|156.44|155.44|157.38|156.38|154.38|153.38|5691
1609711200000|2021-01-03 22:00:00|156.43|155.43|157.65|156.65|159.85|158.85|155.62|154.62|5466
1609714800000|2021-01-03 23:00:00|157.63|156.63|161.8|160.8|164.85|163.85|156.78|155.78|8736
1609718400000|2021-01-04 00:00:00|161.89|160.89|159.64|158.64|163.85|162.85|157.6|156.6|8226
1609722000000|2021-01-04 01:00:00|159.63|158.63|159.87|158.87|160.75|159.75|156.77|155.77|6766
1609725600000|2021-01-04 02:00:00|159.88|158.88|160.83|159.83|161.67|160.67|158.55|157.55|6686
1609729200000|2021-01-04 03:00:00|160.82|159.82|164.64|163.64|165.07|164.07|160.14|159.14|7270
1609732800000|2021-01-04 04:00:00|164.66|163.66|164.45|163.45|165.37|164.37|162.69|161.69|7405
1609736400000|2021-01-04 05:00:00|164.47|163.47|165.33|164.33|167.47|166.47|162.88|161.88|7831
1609740000000|2021-01-04 06:00:00|165.34|164.34|168.25|167.25|174.33|173.33|165.18|164.18|8397
1609743600000|2021-01-04 07:00:00|168.26|167.26|161.13|160.13|170.03|169.03|156.46|155.46|9475
1609747200000|2021-01-04 08:00:00|161.14|160.14|157.25|156.25|163.99|162.99|151.91|150.91|9033
1609750800000|2021-01-04 09:00:00|157.21|156.21|152.02|151.02|158.6|157.6|143.52|142.52|9059
1609754400000|2021-01-04 10:00:00|152.06|151.06|151.8|150.8|153.57|152.57|140.72|139.72|8926
1609758000000|2021-01-04 11:00:00|151.81|150.81|153.21|152.21|153.53|152.53|147.6|146.6|7508
1609761600000|2021-01-04 12:00:00|153.2|152.2|155.53|154.53|157.33|156.33|150.79|149.79|6869
1609765200000|2021-01-04 13:00:00|155.54|154.54|155.16|154.16|155.62|154.62|150.61|149.61|6939
1609768800000|2021-01-04 14:00:00|155.17|154.17|158.07|157.07|158.34|157.34|154.07|153.07|6605
1609772400000|2021-01-04 15:00:00|158.06|157.06|153.43|152.43|158.5|157.5|152.08|151.08|6932
1609776000000|2021-01-04 16:00:00|153.44|152.44|150.47|149.47|153.92|152.92|147|146|8058
1609779600000|2021-01-04 17:00:00|150.48|149.48|150.14|149.14|151.7|150.7|148.19|147.19|7129
1609783200000|2021-01-04 18:00:00|150.13|149.13|151.82|150.82|153.06|152.06|150.09|149.09|6170
1609786800000|2021-01-04 19:00:00|151.83|150.83|153.56|152.56|154.52|153.52|151.27|150.27|5819
1609790400000|2021-01-04 20:00:00|153.55|152.55|151.29|150.29|154.83|153.83|151.04|150.04|5574
1609794000000|2021-01-04 21:00:00|151.26|150.26|150.85|149.85|153.01|152.01|149.61|148.61|6356
1609797600000|2021-01-04 22:00:00|150.84|149.84|152.82|151.82|153.32|152.32|150.47|149.47|3521
1609801200000|2021-01-04 23:00:00|152.8|151.8|155.89|154.89|156.17|155.17|151.22|150.22|6648
1609804800000|2021-01-05 00:00:00|155.9|154.9|158.36|157.36|160.45|159.45|155.9|154.9|8346
1609808400000|2021-01-05 01:00:00|158.38|157.38|157.84|156.84|159.75|158.75|155.42|154.42|7955
1609812000000|2021-01-05 02:00:00|157.88|156.88|153.86|152.86|158.03|157.03|152.24|151.24|7818
1609815600000|2021-01-05 03:00:00|153.85|152.85|150.14|149.14|155.26|154.26|150.11|149.11|8128
1609819200000|2021-01-05 04:00:00|150.15|149.15|149.87|148.87|152.04|151.04|148.19|147.19|7860
1609822800000|2021-01-05 05:00:00|149.88|148.88|148.44|147.44|151.61|150.61|147.52|146.52|7735
1609826400000|2021-01-05 06:00:00|148.47|147.47|152.74|151.74|153|152|147.22|146.22|7767
1609830000000|2021-01-05 07:00:00|152.75|151.75|151.18|150.18|154.17|153.17|150.7|149.7|6806
1609833600000|2021-01-05 08:00:00|151.2|150.2|154.16|153.16|154.6|153.6|151.2|150.2|5888
1609837200000|2021-01-05 09:00:00|154.17|153.17|154.72|153.72|157.09|156.09|154.16|153.16|6010
1609840800000|2021-01-05 10:00:00|154.71|153.71|154.53|153.53|155.66|154.66|153.24|152.24|5076
1609844400000|2021-01-05 11:00:00|154.56|153.56|155.56|154.56|155.97|154.97|154.29|153.29|4948
1609848000000|2021-01-05 12:00:00|155.55|154.55|152.94|151.94|156.14|155.14|152.91|151.91|5749
1609851600000|2021-01-05 13:00:00|152.96|151.96|152.19|151.19|154.17|153.17|152.09|151.09|4394
1609855200000|2021-01-05 14:00:00|152.2|151.2|154.77|153.77|155|154|150.55|149.55|6607
1609858800000|2021-01-05 15:00:00|154.81|153.81|154.94|153.94|155.46|154.46|153.89|152.89|5831
1609862400000|2021-01-05 16:00:00|154.96|153.96|155.82|154.82|157.67|156.67|153.7|152.7|6637
1609866000000|2021-01-05 17:00:00|155.83|154.83|156.55|155.55|156.65|155.65|154.85|153.85|6470
1609869600000|2021-01-05 18:00:00|156.56|155.56|156.44|155.44|157.29|156.29|155.52|154.52|6539
1609873200000|2021-01-05 19:00:00|156.47|155.47|157.76|156.76|159.99|158.99|154.9|153.9|6909
1609876800000|2021-01-05 20:00:00|157.75|156.75|159.02|158.02|159.53|158.53|156.16|155.16|7145
1609880400000|2021-01-05 21:00:00|159|158|158.39|157.39|160.35|159.35|157.64|156.64|6887
1609884000000|2021-01-05 22:00:00|158.41|157.41|161.75|160.75|163.17|162.17|158.39|157.39|4691
1609887600000|2021-01-05 23:00:00|161.74|160.74|159.29|158.29|162.05|161.05|158.54|157.54|6633
1609891200000|2021-01-06 00:00:00|159.3|158.3|157.55|156.55|160.51|159.51|155.98|154.98|7120
1609894800000|2021-01-06 01:00:00|157.56|156.56|157.01|156.01|158.25|157.25|155.72|154.72|6129
1609898400000|2021-01-06 02:00:00|157|156|157.59|156.59|159.22|158.22|156.86|155.86|5953
1609902000000|2021-01-06 03:00:00|157.6|156.6|157.49|156.49|158.05|157.05|156.41|155.41|5612
1609905600000|2021-01-06 04:00:00|157.48|156.48|163.58|162.58|165.36|164.36|157.39|156.39|7419
1609909200000|2021-01-06 05:00:00|163.59|162.59|161.98|160.98|164.78|163.78|160.09|159.09|6304
1609912800000|2021-01-06 06:00:00|161.91|160.91|162.89|161.89|163.39|162.39|160.92|159.92|4721
1609916400000|2021-01-06 07:00:00|162.92|161.92|161.72|160.72|164.1|163.1|160.69|159.69|5653
1609920000000|2021-01-06 08:00:00|161.71|160.71|161.81|160.81|163.59|162.59|159.55|158.55|6074
1609923600000|2021-01-06 09:00:00|161.8|160.8|159.88|158.88|162.38|161.38|158.69|157.69|6262
1609927200000|2021-01-06 10:00:00|159.9|158.9|163.14|162.14|163.2|162.2|159.72|158.72|4629
1609930800000|2021-01-06 11:00:00|163.15|162.15|165.02|164.02|166.92|165.92|162.24|161.24|7341
1609934400000|2021-01-06 12:00:00|165.05|164.05|163.67|162.67|165.52|164.52|161.55|160.55|6824
1609938000000|2021-01-06 13:00:00|163.81|162.81|166.52|165.52|166.52|165.52|162.5|161.5|6382
1609941600000|2021-01-06 14:00:00|166.58|165.58|164.04|163.04|166.95|165.95|162.79|161.79|6536
1609945200000|2021-01-06 15:00:00|164.02|163.02|165.15|164.15|166.46|165.46|163.78|162.78|5571
1609948800000|2021-01-06 16:00:00|165.17|164.17|165.76|164.76|169.98|168.98|165.02|164.02|8516
1609952400000|2021-01-06 17:00:00|165.82|164.82|167.34|166.34|167.59|166.59|165.56|164.56|6341
1609956000000|2021-01-06 18:00:00|167.33|166.33|166.83|165.83|168.29|167.29|166.43|165.43|5037
1609959600000|2021-01-06 19:00:00|166.84|165.84|164.58|163.58|168.83|167.83|163.89|162.89|6162
1609963200000|2021-01-06 20:00:00|164.57|163.57|167.21|166.21|167.69|166.69|159.99|158.99|8410
1609966800000|2021-01-06 21:00:00|167.26|166.26|166.05|165.05|167.58|166.58|165.77|164.77|7192
1609970400000|2021-01-06 22:00:00|166.09|165.09|166.28|165.28|168.44|167.44|165.79|164.79|3949
1609974000000|2021-01-06 23:00:00|166.29|165.29|169.7|168.7|169.79|168.79|166.11|165.11|6373
1609977600000|2021-01-07 00:00:00|169.68|168.68|171.27|170.27|172.97|171.97|167.38|166.38|7618
1609981200000|2021-01-07 01:00:00|171.26|170.26|170.26|169.26|173.19|172.19|169.97|168.97|6893
1609984800000|2021-01-07 02:00:00|170.17|169.17|169|168|170.86|169.86|166.81|165.81|6263
1609988400000|2021-01-07 03:00:00|168.99|167.99|170.57|169.57|172.23|171.23|168.54|167.54|6416
1609992000000|2021-01-07 04:00:00|170.58|169.58|169.9|168.9|171.44|170.44|169.25|168.25|6147
1609995600000|2021-01-07 05:00:00|169.91|168.91|171.33|170.33|172.53|171.53|169.09|168.09|5206
1609999200000|2021-01-07 06:00:00|171.29|170.29|169.43|168.43|171.64|170.64|167.44|166.44|5383
1610002800000|2021-01-07 07:00:00|169.42|168.42|165.89|164.89|169.89|168.89|165.12|164.12|5825
1610006400000|2021-01-07 08:00:00|165.93|164.93|168.01|167.01|168.43|167.43|163.03|162.03|6111
1610010000000|2021-01-07 09:00:00|168.02|167.02|168.22|167.22|168.22|167.22|164.74|163.74|5030
1610013600000|2021-01-07 10:00:00|168.23|167.23|164.36|163.36|168.26|167.26|163.85|162.85|5745
1610017200000|2021-01-07 11:00:00|164.37|163.37|167.81|166.81|167.9|166.9|164.37|163.37|5970
1610020800000|2021-01-07 12:00:00|167.79|166.79|167.92|166.92|169.71|168.71|166.65|165.65|6778
1610024400000|2021-01-07 13:00:00|167.91|166.91|169.31|168.31|172.89|171.89|167.73|166.73|6822
1610028000000|2021-01-07 14:00:00|169.32|168.32|169.05|168.05|170.76|169.76|168.37|167.37|6281
1610031600000|2021-01-07 15:00:00|169.02|168.02|171.43|170.43|171.43|170.43|167.35|166.35|6690
1610035200000|2021-01-07 16:00:00|171.44|170.44|180.12|179.12|180.2|179.2|170.09|169.09|8602
1610038800000|2021-01-07 17:00:00|180.08|179.08|178.18|177.18|181.62|180.62|178.14|177.14|7747
1610042400000|2021-01-07 18:00:00|178.2|177.2|169.95|168.95|181.23|180.23|163.01|162.01|8238
1610046000000|2021-01-07 19:00:00|169.91|168.91|172.38|171.38|173.57|172.57|164.95|163.95|7837
1610049600000|2021-01-07 20:00:00|172.39|171.39|174.82|173.82|175.18|174.18|171.22|170.22|6918
1610053200000|2021-01-07 21:00:00|174.83|173.83|173.75|172.75|175.36|174.36|172.32|171.32|6117
1610056800000|2021-01-07 22:00:00|173.74|172.74|172.34|171.34|173.88|172.88|172.15|171.15|4006
1610060400000|2021-01-07 23:00:00|172.35|171.35|169.93|168.93|172.45|171.45|167.48|166.48|6917
1610064000000|2021-01-08 00:00:00|169.94|168.94|166.47|165.47|172.39|171.39|166.47|165.47|6419
1610067600000|2021-01-08 01:00:00|166.48|165.48|166.2|165.2|167.4|166.4|162.7|161.7|6880
1610071200000|2021-01-08 02:00:00|166.19|165.19|154.31|153.31|166.86|165.86|150.81|149.81|9166
1610074800000|2021-01-08 03:00:00|154.34|153.34|158.74|157.74|159.75|158.75|153.84|152.84|6596
1610078400000|2021-01-08 04:00:00|158.73|157.73|162.23|161.23|162.87|161.87|157.93|156.93|6259
1610082000000|2021-01-08 05:00:00|162.21|161.21|157.93|156.93|162.21|161.21|157.58|156.58|6396
1610085600000|2021-01-08 06:00:00|157.92|156.92|160.79|159.79|161.39|160.39|156.1|155.1|6683
1610089200000|2021-01-08 07:00:00|160.8|159.8|164.48|163.48|166.03|165.03|159.92|158.92|6621
1610092800000|2021-01-08 08:00:00|164.49|163.49|164.9|163.9|165.57|164.57|162.69|161.69|6784
1610096400000|2021-01-08 09:00:00|164.91|163.91|166.81|165.81|167.11|166.11|162.44|161.44|6598
1610100000000|2021-01-08 10:00:00|166.8|165.8|172.03|171.03|174.45|173.45|165.7|164.7|7871
1610103600000|2021-01-08 11:00:00|172|171|172.55|171.55|174.71|173.71|170.87|169.87|7910
1610107200000|2021-01-08 12:00:00|172.54|171.54|172.72|171.72|177.92|176.92|170.12|169.12|8861
1610110800000|2021-01-08 13:00:00|172.65|171.65|175.2|173.7|175.45|174.45|168.08|167.08|7884
1610114400000|2021-01-08 14:00:00|175.23|173.73|180.42|178.92|180.43|178.93|173.54|172.04|7621
1610118000000|2021-01-08 15:00:00|180.43|178.93|173.44|171.94|180.65|179.15|169.03|167.53|8260
1610121600000|2021-01-08 16:00:00|173.45|171.95|177.08|175.58|182.3|180.8|173.22|171.72|8876
1610125200000|2021-01-08 17:00:00|177.06|175.56|173.74|172.24|178.82|177.32|173.05|171.55|7363
1610128800000|2021-01-08 18:00:00|173.73|172.23|169.79|168.29|174.72|173.22|168.78|167.28|8322
1610132400000|2021-01-08 19:00:00|169.8|168.3|170.3|168.8|172.48|170.98|169.65|168.15|6734
1610136000000|2021-01-08 20:00:00|170.31|168.81|165.59|164.09|171.37|169.87|165.54|164.04|7908
1610139600000|2021-01-08 21:00:00|165.61|164.11|169.88|168.38|170.96|169.46|164.29|162.79|6508
1610179200000|2021-01-09 08:00:00|167.59|166.09|170.01|168.51|170.63|169.13|166.61|165.11|5645
1610182800000|2021-01-09 09:00:00|170|168.5|170.2|168.7|171.81|170.31|169.5|168|5415
1610186400000|2021-01-09 10:00:00|170.21|168.71|172.19|170.69|173.93|172.43|169.87|168.37|5723
1610190000000|2021-01-09 11:00:00|172.18|170.68|171.62|170.12|174.62|173.12|170.65|169.15|6268
1610193600000|2021-01-09 12:00:00|171.63|170.13|170.81|169.31|172.8|171.3|169.38|167.88|5621
1610197200000|2021-01-09 13:00:00|170.83|169.33|171.71|170.21|172.52|171.02|170.81|169.31|5401
1610200800000|2021-01-09 14:00:00|171.7|170.2|171.32|169.82|173.95|172.45|171.02|169.52|5174
1610204400000|2021-01-09 15:00:00|171.33|169.83|171.28|169.78|172.06|170.56|169.38|167.88|5335
1610208000000|2021-01-09 16:00:00|171.27|169.77|168.02|166.52|171.63|170.13|167.73|166.23|7385
1610211600000|2021-01-09 17:00:00|168|166.5|171.31|169.81|173.71|172.21|168|166.5|6266
1610215200000|2021-01-09 18:00:00|171.29|169.79|172.43|170.93|173.06|171.56|171.1|169.6|5055
1610218800000|2021-01-09 19:00:00|172.42|170.92|173.39|171.89|173.86|172.36|171.9|170.4|5584
1610222400000|2021-01-09 20:00:00|173.38|171.88|177.63|176.13|178.54|177.04|171.68|170.18|7642
1610226000000|2021-01-09 21:00:00|177.62|176.12|178.11|176.61|178.22|176.72|175.22|173.72|7334
1610229600000|2021-01-09 22:00:00|178.12|176.62|176.75|175.25|180.17|178.67|174.82|173.32|5091
1610233200000|2021-01-09 23:00:00|176.76|175.26|178.47|176.97|179.89|178.39|175.2|173.7|7080
1610236800000|2021-01-10 00:00:00|178.39|176.89|179.13|177.63|180.69|179.19|177.85|176.35|7087
1610240400000|2021-01-10 01:00:00|179.15|177.65|183.29|181.79|186.47|184.97|179.14|177.64|7299
1610244000000|2021-01-10 02:00:00|183.35|181.85|183.45|181.95|184.09|182.59|181.03|179.53|6521
1610247600000|2021-01-10 03:00:00|183.47|181.97|179.69|178.19|183.66|182.16|179.63|178.13|6643
1610251200000|2021-01-10 04:00:00|179.66|178.16|180.46|178.96|182.37|180.87|178.59|177.09|7045
1610254800000|2021-01-10 05:00:00|180.45|178.95|181.4|179.9|184.04|182.54|180.02|178.52|6852
1610258400000|2021-01-10 06:00:00|181.46|179.96|182.61|181.11|183.44|181.94|181.01|179.51|5996
1610262000000|2021-01-10 07:00:00|182.6|181.1|185.6|184.1|186.59|185.09|182.09|180.59|6422
1610265600000|2021-01-10 08:00:00|185.62|184.12|182.33|180.83|186.49|184.99|180.77|179.27|6838
1610269200000|2021-01-10 09:00:00|182.34|180.84|180.29|178.79|183.31|181.81|180.25|178.75|5989
1610272800000|2021-01-10 10:00:00|180.25|178.75|177.11|175.61|181.51|180.01|173.22|171.72|7804
1610276400000|2021-01-10 11:00:00|177.14|175.64|171.8|170.3|177.5|176|170.59|169.09|8489
1610280000000|2021-01-10 12:00:00|171.81|170.31|175.47|173.97|176.14|174.64|170.13|168.63|8013
1610283600000|2021-01-10 13:00:00|175.49|173.99|176.49|174.99|178.2|176.7|174.69|173.19|6630
1610287200000|2021-01-10 14:00:00|176.48|174.98|173.86|172.36|176.73|175.23|172.83|171.33|7020
1610290800000|2021-01-10 15:00:00|173.9|172.4|174.33|172.83|175.71|174.21|171.09|169.59|6494
1610294400000|2021-01-10 16:00:00|174.32|172.82|172.86|171.36|177.29|175.79|172.49|170.99|6413
1610298000000|2021-01-10 17:00:00|172.87|171.37|171.91|170.41|173.48|171.98|166.36|164.86|8230
1610301600000|2021-01-10 18:00:00|171.92|170.42|169.66|168.16|172.76|171.26|168.52|167.02|7393
1610305200000|2021-01-10 19:00:00|169.68|168.18|169.25|167.75|172.78|171.28|168.29|166.79|6151
1610308800000|2021-01-10 20:00:00|169.24|167.74|170.22|167.72|170.52|168.65|162.33|160.83|8722
1610312400000|2021-01-10 21:00:00|170.21|167.71|170.56|168.06|171.72|169.22|168.91|166.41|7345
1610316000000|2021-01-10 22:00:00|170.55|168.05|171.22|169.72|173.89|171.39|169.66|167.16|4457
1610319600000|2021-01-10 23:00:00|171.21|169.71|170.91|169.41|172.68|171.18|170.37|168.87|6734
1610323200000|2021-01-11 00:00:00|170.9|169.4|167.62|166.12|171.41|169.91|166.81|165.31|8080
1610326800000|2021-01-11 01:00:00|167.63|166.13|166.57|165.07|168.78|167.28|164.26|162.76|7475
1610330400000|2021-01-11 02:00:00|166.56|165.06|161.83|160.33|166.92|165.42|161.82|160.32|8306
1610334000000|2021-01-11 03:00:00|161.84|160.34|144.27|142.77|163.77|162.27|125.32|123.89|9641
1610337600000|2021-01-11 04:00:00|144.31|142.81|147.42|145.92|149.11|147.61|139.3|137.8|7971
1610341200000|2021-01-11 05:00:00|147.44|145.94|143.4|141.9|149.99|148.49|141.85|140.35|8383
1610344800000|2021-01-11 06:00:00|143.41|141.91|137.67|136.17|143.63|142.13|134.66|133.16|8680
1610348400000|2021-01-11 07:00:00|137.73|136.23|142.24|140.74|144.03|142.53|135.77|134.27|7632
1610352000000|2021-01-11 08:00:00|142.25|140.75|145.9|144.4|148.22|146.72|140.72|139.22|6702
1610355600000|2021-01-11 09:00:00|145.91|144.41|147.39|145.89|147.44|145.94|142.74|141.24|5423
1610359200000|2021-01-11 10:00:00|147.4|145.9|145.65|144.15|149.76|148.26|144.98|143.48|6391
1610362800000|2021-01-11 11:00:00|145.66|144.16|142.36|140.86|146.24|144.74|141.52|140.02|7041
1610366400000|2021-01-11 12:00:00|142.32|140.82|139.04|137.54|142.62|141.12|137.74|136.24|6857
1610370000000|2021-01-11 13:00:00|139.03|137.53|131.06|129.56|139.67|138.17|128.51|127.01|8025
1610373600000|2021-01-11 14:00:00|131.04|129.54|134.41|132.91|135.09|133.59|122.24|120.74|7441
1610377200000|2021-01-11 15:00:00|134.4|132.9|125.49|123.99|135.14|133.64|124.18|122.68|8449
1610380800000|2021-01-11 16:00:00|125.46|123.96|123.98|122.48|126.89|125.39|113.59|112.09|8601
1610384400000|2021-01-11 17:00:00|123.99|122.49|128.06|126.56|130.5|129|117.72|116.22|8209
1610388000000|2021-01-11 18:00:00|128.05|126.55|127.11|125.61|130.44|128.94|126.14|124.64|6799
1610391600000|2021-01-11 19:00:00|127.07|125.57|125.03|123.53|128.19|126.69|120.98|119.48|6917
1610395200000|2021-01-11 20:00:00|125.04|123.54|129.11|127.61|129.2|127.7|122.6|121.1|6898
1610398800000|2021-01-11 21:00:00|129.1|127.6|131.88|130.38|133.29|131.79|127.66|126.16|7761
1610402400000|2021-01-11 22:00:00|131.86|130.36|135.7|134.2|139.57|138.07|130.63|129.13|6025
1610406000000|2021-01-11 23:00:00|135.71|134.21|139.9|138.4|141.75|140.25|135.62|134.12|8369
1610409600000|2021-01-12 00:00:00|139.91|138.41|135.73|134.23|140.6|139.1|133.48|131.98|9420
1610413200000|2021-01-12 01:00:00|135.74|134.24|134.4|132.9|138.92|137.42|132.79|131.29|8267
1610416800000|2021-01-12 02:00:00|134.42|132.92|137.5|136|138.24|136.74|133.48|131.98|7766
1610420400000|2021-01-12 03:00:00|137.48|135.98|141.82|140.32|142.08|140.58|136.69|135.19|7516
1610424000000|2021-01-12 04:00:00|141.81|140.31|140.57|139.07|142.44|140.94|138.08|136.58|7875
1610427600000|2021-01-12 05:00:00|140.63|139.13|145.32|143.82|145.32|143.82|139.19|137.69|7481
1610431200000|2021-01-12 06:00:00|145.31|143.81|145.63|144.13|147.49|145.99|143.68|142.18|6635
1610434800000|2021-01-12 07:00:00|145.65|144.15|145.83|144.33|147.53|146.03|144.27|142.77|5925
1610438400000|2021-01-12 08:00:00|145.82|144.32|141.94|140.44|146.19|144.69|141.25|139.75|6488
1610442000000|2021-01-12 09:00:00|141.93|140.43|143.37|141.87|144.38|142.88|140.93|139.43|5876
1610445600000|2021-01-12 10:00:00|143.38|141.88|139.11|137.61|144.13|142.63|137.94|136.44|7598
1610449200000|2021-01-12 11:00:00|139.12|137.62|141.32|139.82|144.08|142.58|139.12|137.62|6995
1610452800000|2021-01-12 12:00:00|141.34|139.84|139.25|137.75|143.17|141.67|138.57|137.07|6459
1610456400000|2021-01-12 13:00:00|139.24|137.74|130.64|129.14|140.23|138.73|130.48|128.98|7963
1610460000000|2021-01-12 14:00:00|130.63|129.13|132.63|131.13|134.5|133|128.81|127.31|8394
1610463600000|2021-01-12 15:00:00|132.66|131.16|136.96|135.46|138.65|137.15|132.66|131.16|7556
1610467200000|2021-01-12 16:00:00|136.97|135.47|141.5|140|141.62|140.12|136.96|135.46|7762
1610470800000|2021-01-12 17:00:00|141.52|140.02|139.58|138.08|141.82|140.32|138.07|136.57|6171
1610474400000|2021-01-12 18:00:00|139.57|138.07|138.81|137.31|141.2|139.7|137.94|136.44|5905
1610478000000|2021-01-12 19:00:00|138.84|137.34|137.64|136.14|138.89|137.39|135.92|134.42|6564
1610481600000|2021-01-12 20:00:00|137.63|136.13|136.21|134.71|137.71|136.21|133.92|132.42|5771
1610485200000|2021-01-12 21:00:00|136.24|134.74|137.91|136.41|138.69|137.19|134.08|132.58|4981
1610488800000|2021-01-12 22:00:00|137.88|136.38|133.34|131.84|138.51|137.01|132.05|130.55|4092
1610492400000|2021-01-12 23:00:00|133.36|131.86|134.12|132.62|134.38|132.88|131.11|129.61|6410
1610496000000|2021-01-13 00:00:00|134.13|132.63|127.01|125.51|134.24|132.74|126.84|125.34|7219
1610499600000|2021-01-13 01:00:00|127.03|125.53|131.71|130.21|132.23|130.73|127.03|125.53|6031
1610503200000|2021-01-13 02:00:00|131.69|130.19|132.41|130.91|133.94|132.44|129.76|128.26|6426
1610506800000|2021-01-13 03:00:00|132.4|130.9|134.98|133.48|137.39|135.89|132.27|130.77|6300
1610510400000|2021-01-13 04:00:00|134.99|133.49|132.25|130.75|134.99|133.49|131.92|130.42|6952
1610514000000|2021-01-13 05:00:00|132.24|130.74|133.64|132.14|133.77|132.27|130.7|129.2|6743
1610517600000|2021-01-13 06:00:00|133.63|132.13|134.46|132.96|136.2|134.7|133.34|131.84|6510
1610521200000|2021-01-13 07:00:00|134.45|132.95|138.67|137.17|140.39|138.89|134.16|132.66|6905
1610524800000|2021-01-13 08:00:00|138.66|137.16|137.54|136.04|138.8|137.3|137.15|135.65|5932
1610528400000|2021-01-13 09:00:00|137.55|136.05|137.4|135.9|139.99|138.49|136.36|134.86|5600
1610532000000|2021-01-13 10:00:00|137.41|135.91|139.32|137.82|140.23|138.73|137.4|135.9|5986
1610535600000|2021-01-13 11:00:00|139.3|137.8|138.58|137.08|141.11|139.61|138.09|136.59|6200
1610539200000|2021-01-13 12:00:00|138.57|137.07|138.7|137.2|139|137.5|136.44|134.94|5464
1610542800000|2021-01-13 13:00:00|138.69|137.19|138.78|137.28|139.59|138.09|137.86|136.36|4653
1610546400000|2021-01-13 14:00:00|138.8|137.3|136.9|135.4|140.54|139.04|136.75|135.25|5113
1610550000000|2021-01-13 15:00:00|136.93|135.43|139.36|137.86|139.54|138.04|136.89|135.39|4763
1610553600000|2021-01-13 16:00:00|139.37|137.87|139.45|137.95|140.07|138.57|137.83|136.33|4582
1610557200000|2021-01-13 17:00:00|139.44|137.94|139.67|138.17|140.45|138.95|138.86|137.36|4436
1610560800000|2021-01-13 18:00:00|139.68|138.18|141.77|140.27|142.72|141.22|139.47|137.97|4995
1610564400000|2021-01-13 19:00:00|141.76|140.26|141.35|139.85|142.29|140.79|141.13|139.63|4157
1610568000000|2021-01-13 20:00:00|141.36|139.86|144.68|143.18|144.73|143.23|141.29|139.79|5344
1610571600000|2021-01-13 21:00:00|144.67|143.17|146.13|144.63|146.34|144.84|143.29|141.79|5502
1610575200000|2021-01-13 22:00:00|146.14|144.64|145.98|144.48|146.76|145.26|144.26|142.76|3897
1610578800000|2021-01-13 23:00:00|146|144.5|148.23|146.73|149.19|147.69|146|144.5|5433
1610582400000|2021-01-14 00:00:00|148.24|146.74|147.63|146.13|150.56|149.06|147.1|145.6|6341
1610586000000|2021-01-14 01:00:00|147.64|146.14|145.93|144.43|147.67|146.17|145.41|143.91|5399
1610589600000|2021-01-14 02:00:00|145.94|144.44|146.71|145.21|147.62|146.12|145.02|143.52|4807
1610593200000|2021-01-14 03:00:00|146.72|145.22|145.89|144.39|148.16|146.66|145.83|144.33|4652
1610596800000|2021-01-14 04:00:00|145.86|144.36|147.17|145.67|147.17|145.67|144.53|143.03|5351
1610600400000|2021-01-14 05:00:00|147.16|145.66|146.92|145.42|147.51|146.01|146.32|144.82|4242
1610604000000|2021-01-14 06:00:00|146.91|145.41|147.98|146.48|149.51|148.01|146.67|145.17|4607
1610607600000|2021-01-14 07:00:00|147.99|146.49|148.94|147.44|151.23|149.73|147.56|146.06|6310
1610611200000|2021-01-14 08:00:00|148.92|147.42|149.06|147.56|151.02|149.52|148.7|147.2|5055
1610614800000|2021-01-14 09:00:00|149.04|147.54|146.58|145.08|149.5|148|146.13|144.63|4838
1610618400000|2021-01-14 10:00:00|146.57|145.07|148.61|147.11|148.91|147.41|146.37|144.87|4384
1610622000000|2021-01-14 11:00:00|148.6|147.1|148.25|146.75|149.45|147.95|146.98|145.48|4270
1610625600000|2021-01-14 12:00:00|148.26|146.76|147.46|145.96|148.67|147.17|145.74|144.24|4523
1610629200000|2021-01-14 13:00:00|147.45|145.95|152.82|151.32|153.36|151.86|146.99|145.49|6001
1610632800000|2021-01-14 14:00:00|152.83|151.33|154.43|152.93|156.05|154.55|151.74|150.24|6216
1610636400000|2021-01-14 15:00:00|154.47|152.97|153.66|152.16|155.34|153.84|152.64|151.14|6015
1610640000000|2021-01-14 16:00:00|153.67|152.17|153.4|151.9|157.43|155.93|153.13|151.63|7483
1610643600000|2021-01-14 17:00:00|153.41|151.91|154.03|152.53|155.63|154.13|153.41|151.91|5474
1610647200000|2021-01-14 18:00:00|154.02|152.52|153.77|152.27|155.01|153.51|153.48|151.98|5015
1610650800000|2021-01-14 19:00:00|153.78|152.28|155.25|153.75|155.38|153.88|153.77|152.27|4474
1610654400000|2021-01-14 20:00:00|155.24|153.74|152.72|151.22|155.47|153.97|152.55|151.05|4281
1610658000000|2021-01-14 21:00:00|152.7|151.2|150.51|149.01|152.9|151.4|146.52|145.02|6897
1610661600000|2021-01-14 22:00:00|150.52|149.02|150.84|149.34|151.03|149.53|148.55|147.05|3953
1610665200000|2021-01-14 23:00:00|150.86|149.36|153.15|151.65|153.45|151.95|150.74|149.24|4285
1610668800000|2021-01-15 00:00:00|153.16|151.66|154.58|153.08|155.69|154.19|152.55|151.05|6192
1610672400000|2021-01-15 01:00:00|154.59|153.09|152.91|151.41|156.18|154.68|152.21|150.71|5116
1610676000000|2021-01-15 02:00:00|152.89|151.39|154.02|152.52|154.36|152.86|151.48|149.98|5059
1610679600000|2021-01-15 03:00:00|153.99|152.49|150.89|149.39|154.06|152.56|149.38|147.88|5937
1610683200000|2021-01-15 04:00:00|150.87|149.37|150.09|148.59|151.09|149.59|148.62|147.12|6230
1610686800000|2021-01-15 05:00:00|150.1|148.6|147.4|145.9|152.34|150.84|147.28|145.78|5250
1610690400000|2021-01-15 06:00:00|147.38|145.88|149.49|147.99|149.77|148.27|147.18|145.68|5834
1610694000000|2021-01-15 07:00:00|149.48|147.98|151.02|149.52|151.74|150.24|147.93|146.43|5687
1610697600000|2021-01-15 08:00:00|151.03|149.53|150.03|148.53|152.22|150.72|149.76|148.26|5474
1610701200000|2021-01-15 09:00:00|150.02|148.52|152.21|150.71|152.56|151.06|148.75|147.25|5272
1610704800000|2021-01-15 10:00:00|152.22|150.72|150.87|149.37|152.24|150.74|150.01|148.51|4101
1610708400000|2021-01-15 11:00:00|150.86|149.36|149.77|148.27|151.43|149.93|149.35|147.85|5392
1610712000000|2021-01-15 12:00:00|149.78|148.28|149.21|147.71|150.29|148.79|146.77|145.27|6276
1610715600000|2021-01-15 13:00:00|149.2|147.7|150.75|149.25|150.85|149.35|147.57|146.07|5724
1610719200000|2021-01-15 14:00:00|150.76|149.26|146.78|145.28|151.71|150.21|145.5|144|6205
1610722800000|2021-01-15 15:00:00|146.77|145.27|138.39|136.89|146.78|145.28|137.35|135.85|7166
1610726400000|2021-01-15 16:00:00|138.38|136.88|141.1|139.6|141.94|140.44|131.34|129.84|9505
1610730000000|2021-01-15 17:00:00|141.09|139.59|141.39|139.89|141.5|140|138.21|136.71|8091
1610733600000|2021-01-15 18:00:00|141.38|139.88|140.74|139.24|142.51|141.01|138.48|136.98|7673
1610737200000|2021-01-15 19:00:00|140.76|139.26|139.57|138.07|142.07|140.57|139.42|137.92|6526
1610740800000|2021-01-15 20:00:00|139.58|138.08|140.67|139.17|140.86|139.36|137.58|136.08|7511
1610744400000|2021-01-15 21:00:00|140.66|139.16|141.9|140.4|142.39|140.89|139.71|138.21|5123
1610784000000|2021-01-16 08:00:00|144.18|142.68|147.28|145.78|147.96|146.46|143.32|141.82|4973
1610787600000|2021-01-16 09:00:00|147.27|145.77|146.82|145.32|147.44|145.94|145.95|144.45|4686
1610791200000|2021-01-16 10:00:00|146.83|145.33|147.48|145.98|148.83|147.33|146.39|144.89|5026
1610794800000|2021-01-16 11:00:00|147.47|145.97|149.89|148.39|150.64|149.14|147.08|145.58|4428
1610798400000|2021-01-16 12:00:00|149.9|148.4|149.59|148.09|152.44|150.94|146.77|145.27|6249
1610802000000|2021-01-16 13:00:00|149.58|148.08|148.34|146.84|151.48|149.98|148.29|146.79|5499
1610805600000|2021-01-16 14:00:00|148.32|146.82|148.46|146.96|149.27|147.77|146.5|145|5455
1610809200000|2021-01-16 15:00:00|148.47|146.97|150.68|149.18|150.98|149.48|147.34|145.84|5617
1610812800000|2021-01-16 16:00:00|150.69|149.19|149.58|148.08|153.18|151.68|148.15|146.65|7215
1610816400000|2021-01-16 17:00:00|149.57|148.07|147.61|146.11|149.98|148.48|147.44|145.94|5441
1610820000000|2021-01-16 18:00:00|147.6|146.1|145.44|143.94|148.91|147.41|144.9|143.4|5376
1610823600000|2021-01-16 19:00:00|145.43|143.93|146.61|145.11|147.08|145.58|144.05|142.55|6449
1610827200000|2021-01-16 20:00:00|146.6|145.1|147.97|146.47|148.22|146.72|146.09|144.59|5119
1610830800000|2021-01-16 21:00:00|147.98|146.48|144.74|143.24|148.04|146.54|143.2|141.7|5990
1610834400000|2021-01-16 22:00:00|144.73|143.23|145.38|143.88|145.58|144.08|141.98|140.48|4003
1610838000000|2021-01-16 23:00:00|145.39|143.89|144.33|142.83|146.08|144.58|143.25|141.75|5229
1610841600000|2021-01-17 00:00:00|144.34|142.84|145.99|144.49|146.59|145.09|142.41|140.91|6000
1610845200000|2021-01-17 01:00:00|145.98|144.48|147.62|146.12|147.62|146.12|145.24|143.74|5109
1610848800000|2021-01-17 02:00:00|147.63|146.13|145.99|144.49|147.63|146.13|145.35|143.85|4188
1610852400000|2021-01-17 03:00:00|145.98|144.48|144.7|143.2|146.17|144.67|144.41|142.91|4266
1610856000000|2021-01-17 04:00:00|144.71|143.21|143.02|141.52|145.59|144.09|142.84|141.34|4794
1610859600000|2021-01-17 05:00:00|143.03|141.53|142.33|140.83|143.74|142.24|141.97|140.47|5282
1610863200000|2021-01-17 06:00:00|142.34|140.84|142.24|140.74|143.3|141.8|141.04|139.54|5789
1610866800000|2021-01-17 07:00:00|142.25|140.75|139.82|138.32|143.65|142.15|138.77|137.27|6538
1610870400000|2021-01-17 08:00:00|139.8|138.3|140.05|138.55|141.07|139.57|138.62|137.12|6859
1610874000000|2021-01-17 09:00:00|140.04|138.54|138.3|136.8|141.41|139.91|137.37|135.87|6248
1610877600000|2021-01-17 10:00:00|138.31|136.81|142.15|140.65|143.32|141.82|137.09|135.59|6625
1610881200000|2021-01-17 11:00:00|142.14|140.64|142.95|141.45|143.2|141.7|141.6|140.1|4911
1610884800000|2021-01-17 12:00:00|142.96|141.46|142.03|140.53|143.52|142.02|141.58|140.08|4918
1610888400000|2021-01-17 13:00:00|142.04|140.54|140.32|138.82|142.87|141.37|140.05|138.55|4844
1610892000000|2021-01-17 14:00:00|140.34|138.84|140.59|139.09|142.1|140.6|139.74|138.24|5734
1610895600000|2021-01-17 15:00:00|140.6|139.1|143.04|141.54|144.11|142.61|140.6|139.1|5426
1610899200000|2021-01-17 16:00:00|143.03|141.53|143.9|142.4|144.26|142.76|141.82|140.32|4972
1610902800000|2021-01-17 17:00:00|143.91|142.41|144.18|142.68|145|143.5|143.07|141.57|4210
1610906400000|2021-01-17 18:00:00|144.25|142.75|143.28|141.78|144.5|143|143.13|141.63|4244
1610910000000|2021-01-17 19:00:00|143.29|141.79|142.5|141|144.25|142.75|142.18|140.68|4319
1610913600000|2021-01-17 20:00:00|142.51|141.01|144.72|142.22|144.79|142.38|142.51|141.01|4099
1610917200000|2021-01-17 21:00:00|144.73|142.23|146.67|144.17|146.91|144.41|144.52|142.02|4902
1610920800000|2021-01-17 22:00:00|146.68|144.18|144.44|142.94|146.71|144.21|143.9|142.4|2937
1610924400000|2021-01-17 23:00:00|144.45|142.95|143.52|142.02|145.12|143.62|142.88|141.38|5070
1610928000000|2021-01-18 00:00:00|143.51|142.01|144.26|142.76|144.56|143.06|142.8|141.3|5103
1610931600000|2021-01-18 01:00:00|144.25|142.75|144.98|143.48|145.27|143.77|143.16|141.66|4651
1610935200000|2021-01-18 02:00:00|145.02|143.52|142.03|140.53|145.27|143.77|141.79|140.29|4348
1610938800000|2021-01-18 03:00:00|142.04|140.54|140.22|138.72|142.5|141|139.28|137.78|6464
1610942400000|2021-01-18 04:00:00|140.23|138.73|140.26|138.76|141.08|139.58|139.69|138.19|4599
1610946000000|2021-01-18 05:00:00|140.25|138.75|141.23|139.73|141.47|139.97|139.23|137.73|4593
1610949600000|2021-01-18 06:00:00|141.24|139.74|140.34|138.84|141.46|139.96|140.11|138.61|4342
1610953200000|2021-01-18 07:00:00|140.36|138.86|143.36|141.86|144.13|142.63|140.18|138.68|5075
1610956800000|2021-01-18 08:00:00|143.35|141.85|143.52|142.02|144.11|142.61|142.77|141.27|3904
1610960400000|2021-01-18 09:00:00|143.51|142.01|143.12|141.62|144.66|143.16|142.31|140.81|4656
1610964000000|2021-01-18 10:00:00|143.13|141.63|141.96|140.46|143.19|141.69|141.34|139.84|3798
1610967600000|2021-01-18 11:00:00|141.95|140.45|142.63|141.13|142.76|141.26|140.49|138.99|4003
1610971200000|2021-01-18 12:00:00|142.64|141.14|155.05|153.55|155.4|153.9|142.45|140.95|6869
1610974800000|2021-01-18 13:00:00|155.03|153.53|152.14|150.64|155.27|153.77|151.93|150.43|6505
1610978400000|2021-01-18 14:00:00|152.13|150.63|150.38|148.88|153.07|151.57|148.56|147.06|6320
1610982000000|2021-01-18 15:00:00|150.39|148.89|152.01|150.51|152.03|150.53|149.21|147.71|5693
1610985600000|2021-01-18 16:00:00|152.02|150.52|148.99|147.49|153.66|152.16|148.62|147.12|6107
1610989200000|2021-01-18 17:00:00|149|147.5|148|146.5|149.85|148.35|146.41|144.91|6325
1610992800000|2021-01-18 18:00:00|148.01|146.51|149.08|147.58|149.55|148.05|147.75|146.25|4832
1610996400000|2021-01-18 19:00:00|149.06|147.56|148.91|147.41|149.67|148.17|148.62|147.12|4396
1611000000000|2021-01-18 20:00:00|148.92|147.42|149.35|147.85|150.16|148.66|148.86|147.36|4197
1611003600000|2021-01-18 21:00:00|149.34|147.84|149.83|148.33|150.17|148.67|149.05|147.55|4009
1611007200000|2021-01-18 22:00:00|149.82|148.32|149.94|148.44|150.46|148.96|149.42|147.92|2593
1611010800000|2021-01-18 23:00:00|149.93|148.43|152.72|151.22|153.77|152.27|149.7|148.2|4998
1611014400000|2021-01-19 00:00:00|152.73|151.23|151.91|150.41|153.89|152.39|151.03|149.53|5906
1611018000000|2021-01-19 01:00:00|151.92|150.42|156.35|154.85|158.56|157.06|151.83|150.33|7164
1611021600000|2021-01-19 02:00:00|156.37|154.87|159.56|158.06|159.75|158.25|155.63|154.13|6909
1611025200000|2021-01-19 03:00:00|159.55|158.05|159.38|157.88|161.04|159.54|158.39|156.89|6499
1611028800000|2021-01-19 04:00:00|159.39|157.89|157.26|155.76|161.66|160.16|156.9|155.4|6513
1611032400000|2021-01-19 05:00:00|157.24|155.74|158.44|156.94|160.1|158.6|157.24|155.74|5955
1611036000000|2021-01-19 06:00:00|158.43|156.93|159.76|158.26|160.96|159.46|158.11|156.61|5559
1611039600000|2021-01-19 07:00:00|159.75|158.25|164.92|163.42|165.96|164.46|158.52|157.02|6632
1611043200000|2021-01-19 08:00:00|164.94|163.44|163.93|162.43|166.84|165.34|163.07|161.57|6810
1611046800000|2021-01-19 09:00:00|163.94|162.44|162.27|160.77|164.49|162.99|162.23|160.73|5548
1611050400000|2021-01-19 10:00:00|162.28|160.78|161.91|160.41|163.85|162.35|160.39|158.89|4984
1611054000000|2021-01-19 11:00:00|161.92|160.42|164.9|163.4|165.15|163.65|161.59|160.09|6543
1611057600000|2021-01-19 12:00:00|164.91|163.41|159.7|158.2|165.46|163.96|158.25|156.75|7477
1611061200000|2021-01-19 13:00:00|159.71|158.21|163.01|161.51|163.46|161.96|159.7|158.2|5586
1611064800000|2021-01-19 14:00:00|163|161.5|160.59|159.09|164.59|163.09|160.2|158.7|5895
1611068400000|2021-01-19 15:00:00|160.58|159.08|162.49|160.99|162.49|160.99|158.86|157.36|5335
1611072000000|2021-01-19 16:00:00|162.5|161|160.47|158.97|165.24|163.74|160.3|158.8|7364
1611075600000|2021-01-19 17:00:00|160.46|158.96|161.19|159.69|163.75|162.25|160.36|158.86|5897
1611079200000|2021-01-19 18:00:00|161.18|159.68|157.01|155.51|161.21|159.71|156.93|155.43|6665
1611082800000|2021-01-19 19:00:00|157|155.5|157.49|155.99|158.98|157.48|156.36|154.86|6651
1611086400000|2021-01-19 20:00:00|157.48|155.98|159.17|157.67|159.5|158|156.61|155.11|5495
1611090000000|2021-01-19 21:00:00|159.18|157.68|159.37|157.87|160.28|158.78|158.91|157.41|4849
1611093600000|2021-01-19 22:00:00|159.36|157.86|159.42|157.92|160.6|159.1|158.28|156.78|2937
1611097200000|2021-01-19 23:00:00|159.41|157.91|152.73|151.23|159.64|158.14|152.62|151.12|5522
1611100800000|2021-01-20 00:00:00|152.75|151.25|156.69|155.19|156.84|155.34|151.66|150.16|6046
1611104400000|2021-01-20 01:00:00|156.68|155.18|153.8|152.3|156.95|155.45|152.9|151.4|6083
1611108000000|2021-01-20 02:00:00|153.79|152.29|155.07|153.57|155.32|153.82|151.96|150.46|6112
1611111600000|2021-01-20 03:00:00|155.06|153.56|149.14|147.64|155.19|153.69|148.71|147.21|7384
1611115200000|2021-01-20 04:00:00|149.13|147.63|151.04|149.54|151.8|150.3|148.19|146.69|7147
1611118800000|2021-01-20 05:00:00|151.06|149.56|151.88|150.38|152.21|150.71|150.53|149.03|5054
1611122400000|2021-01-20 06:00:00|151.87|150.37|150.75|149.25|152.69|151.19|150.31|148.81|5339
1611126000000|2021-01-20 07:00:00|150.76|149.26|152.5|151|154.34|152.84|150.71|149.21|5936
1611129600000|2021-01-20 08:00:00|152.48|150.98|150.9|149.4|153.08|151.58|150.51|149.01|5704
1611133200000|2021-01-20 09:00:00|150.91|149.41|147.62|146.12|151.38|149.88|146.48|144.98|7138
1611136800000|2021-01-20 10:00:00|147.61|146.11|147.44|145.94|148.61|147.11|145.26|143.76|7839
1611140400000|2021-01-20 11:00:00|147.45|145.95|143.41|141.91|148.11|146.61|141.14|139.64|7756
1611144000000|2021-01-20 12:00:00|143.4|141.9|144.9|143.4|145.37|143.87|140.95|139.45|7065
1611147600000|2021-01-20 13:00:00|144.91|143.41|147.22|145.72|147.39|145.89|142.38|140.88|6759
1611151200000|2021-01-20 14:00:00|147.21|145.71|144.63|143.13|148.06|146.56|144.53|143.03|5572
1611154800000|2021-01-20 15:00:00|144.62|143.12|141.99|140.49|145.83|144.33|141.11|139.61|7152
1611158400000|2021-01-20 16:00:00|142|140.5|146.93|145.43|147.06|145.56|139.36|137.86|8756
1611162000000|2021-01-20 17:00:00|146.92|145.42|147.25|145.75|147.62|146.12|145.16|143.66|6305
1611165600000|2021-01-20 18:00:00|147.26|145.76|147.65|146.15|148.33|146.83|147.02|145.52|5531
1611169200000|2021-01-20 19:00:00|147.67|146.17|149.17|147.67|149.45|147.95|147.5|146|4719
1611172800000|2021-01-20 20:00:00|149.19|147.69|147.32|145.82|149.74|148.24|146.85|145.35|4802
1611176400000|2021-01-20 21:00:00|147.31|145.81|147.5|146|147.97|146.47|145.74|144.24|4931
1611180000000|2021-01-20 22:00:00|147.49|145.99|149.15|147.65|149.6|148.1|147.21|145.71|3405
1611183600000|2021-01-20 23:00:00|149.17|147.67|150.53|149.03|150.8|149.3|148.11|146.61|4943
1611187200000|2021-01-21 00:00:00|150.52|149.02|149.32|147.82|151.01|149.51|148.49|146.99|5044
1611190800000|2021-01-21 01:00:00|149.29|147.79|147.07|145.57|149.38|147.88|145.48|143.98|6031
1611194400000|2021-01-21 02:00:00|147.09|145.59|145.29|143.79|147.27|145.77|144.42|142.92|5685
1611198000000|2021-01-21 03:00:00|145.31|143.81|145.29|143.79|146.47|144.97|144.51|143.01|5492
1611201600000|2021-01-21 04:00:00|145.28|143.78|142.47|140.97|146.11|144.61|142.09|140.59|5151
1611205200000|2021-01-21 05:00:00|142.46|140.96|143.29|141.79|143.37|141.87|141.36|139.86|6266
1611208800000|2021-01-21 06:00:00|143.28|141.78|144.22|142.72|144.87|143.37|143.09|141.59|4564
1611212400000|2021-01-21 07:00:00|144.21|142.71|143.97|142.47|145.4|143.9|143.77|142.27|4883
1611216000000|2021-01-21 08:00:00|143.96|142.46|137.52|136.02|143.98|142.48|137.48|135.98|6973
1611219600000|2021-01-21 09:00:00|137.51|136.01|137.05|135.55|138.55|137.05|134.69|133.19|8379
1611223200000|2021-01-21 10:00:00|137.04|135.54|136.63|135.13|137.77|136.27|132.75|131.25|7216
1611226800000|2021-01-21 11:00:00|136.62|135.12|134.65|133.15|138.12|136.62|134.51|133.01|7072
1611230400000|2021-01-21 12:00:00|134.63|133.13|136.89|135.39|137.43|135.93|130.87|129.37|7971
1611234000000|2021-01-21 13:00:00|136.87|135.37|134.73|133.23|136.96|135.46|134.26|132.76|6059
1611237600000|2021-01-21 14:00:00|134.74|133.24|132.52|131.02|135.43|133.93|131.67|130.17|7996
1611241200000|2021-01-21 15:00:00|132.54|131.04|131.95|130.45|134.92|133.42|131.75|130.25|7754
1611244800000|2021-01-21 16:00:00|131.94|130.44|131.96|130.46|136.63|135.13|130.81|129.31|8485
1611248400000|2021-01-21 17:00:00|131.93|130.43|134.49|132.99|134.78|133.28|131.74|130.24|7543
1611252000000|2021-01-21 18:00:00|134.5|133|133.93|132.43|134.64|133.14|132.64|131.14|6385
1611255600000|2021-01-21 19:00:00|133.91|132.41|135.57|134.07|136.02|134.52|133.47|131.97|5184
1611259200000|2021-01-21 20:00:00|135.6|134.1|134.28|132.78|136.02|134.52|134.19|132.69|4506
1611262800000|2021-01-21 21:00:00|134.24|132.74|132.66|131.16|136.07|134.57|132.53|131.03|5837
1611266400000|2021-01-21 22:00:00|132.65|131.15|131.89|130.39|132.82|131.32|126.4|124.9|6628
1611270000000|2021-01-21 23:00:00|131.9|130.4|130.42|128.92|134.1|132.6|129.99|128.49|7690
1611273600000|2021-01-22 00:00:00|130.41|128.91|127.13|125.63|130.5|129|123.58|122.08|9113
1611277200000|2021-01-22 01:00:00|127.17|125.67|130.24|128.74|131.21|129.71|124.01|122.51|9174
1611280800000|2021-01-22 02:00:00|130.23|128.73|135.27|133.77|135.48|133.98|129.67|128.17|8256
1611284400000|2021-01-22 03:00:00|135.29|133.79|135.66|134.16|135.84|134.34|132.53|131.03|7018
1611288000000|2021-01-22 04:00:00|135.65|134.15|134.6|133.1|136.99|135.49|133.96|132.46|6365
1611291600000|2021-01-22 05:00:00|134.61|133.11|137.93|136.43|138.77|137.27|134.07|132.57|6434
1611295200000|2021-01-22 06:00:00|137.92|136.42|136.73|135.23|138.52|137.02|136.11|134.61|5721
1611298800000|2021-01-22 07:00:00|136.72|135.22|135.7|134.2|138.22|136.72|134.42|132.92|6247
1611302400000|2021-01-22 08:00:00|135.69|134.19|139.93|138.43|140.07|138.57|134.28|132.78|7103
1611306000000|2021-01-22 09:00:00|139.95|138.45|139.63|138.13|140.61|139.11|138.41|136.91|6210
1611309600000|2021-01-22 10:00:00|139.62|138.12|140.48|138.98|141.75|140.25|139.01|137.51|6738
1611313200000|2021-01-22 11:00:00|140.47|138.97|140.28|138.78|142.44|140.94|139.6|138.1|6259
1611316800000|2021-01-22 12:00:00|140.27|138.77|140.84|139.34|141.82|140.32|139.92|138.42|6141
1611320400000|2021-01-22 13:00:00|140.85|139.35|141.01|139.51|142.47|140.97|140.11|138.61|5681
1611324000000|2021-01-22 14:00:00|141|139.5|140.6|139.1|142.26|140.76|138.53|137.03|5880
1611327600000|2021-01-22 15:00:00|140.68|139.18|141.15|139.65|141.25|139.75|139.12|137.62|5587
1611331200000|2021-01-22 16:00:00|141.11|139.61|139.45|137.95|141.48|139.98|138.04|136.54|6012
1611334800000|2021-01-22 17:00:00|139.46|137.96|139.1|137.6|139.89|138.39|138.4|136.9|5038
1611338400000|2021-01-22 18:00:00|139.11|137.61|140.98|139.48|140.99|139.49|138.36|136.86|5677
1611342000000|2021-01-22 19:00:00|140.97|139.47|141.29|139.79|141.42|139.92|140.25|138.75|5757
1611345600000|2021-01-22 20:00:00|141.3|139.8|140.41|138.91|141.41|139.91|139.81|138.31|5086
1611349200000|2021-01-22 21:00:00|140.42|138.92|139.02|137.52|140.52|139.02|138.55|137.05|4250
1611388800000|2021-01-23 08:00:00|141.95|140.45|142.83|141.33|143.01|141.51|140.97|139.47|4094
1611392400000|2021-01-23 09:00:00|142.84|141.34|141.54|140.04|144.02|142.52|141.05|139.55|5526
1611396000000|2021-01-23 10:00:00|141.55|140.05|139.72|138.22|142.17|140.67|138.88|137.38|5502
1611399600000|2021-01-23 11:00:00|139.71|138.21|137.67|136.17|140.21|138.71|136.76|135.26|5775
1611403200000|2021-01-23 12:00:00|137.68|136.18|137.95|136.45|138.78|137.28|137.32|135.82|5374
1611406800000|2021-01-23 13:00:00|137.96|136.46|139.2|137.7|139.96|138.46|137.31|135.81|4897
1611410400000|2021-01-23 14:00:00|139.21|137.71|139.02|137.52|139.66|138.16|138.27|136.77|5030
1611414000000|2021-01-23 15:00:00|139.01|137.51|139.63|138.13|140.24|138.74|138.73|137.23|4163
1611417600000|2021-01-23 16:00:00|139.64|138.14|139.77|138.27|140.82|139.32|138.89|137.39|4368
1611421200000|2021-01-23 17:00:00|139.76|138.26|140.6|139.1|140.8|139.3|139.72|138.22|3816
1611424800000|2021-01-23 18:00:00|140.61|139.11|140.12|138.62|141.04|139.54|139.55|138.05|4262
1611428400000|2021-01-23 19:00:00|140.13|138.63|140.5|139|140.84|139.34|140.05|138.55|3202
1611432000000|2021-01-23 20:00:00|140.52|139.02|140.05|138.55|140.7|139.2|139.61|138.11|3853
1611435600000|2021-01-23 21:00:00|140.07|138.57|139.7|138.2|140.48|138.98|138.57|137.07|4051
1611439200000|2021-01-23 22:00:00|139.68|138.18|138.03|136.53|140.03|138.53|137.9|136.4|2088
1611442800000|2021-01-23 23:00:00|138.02|136.52|138.47|136.97|138.7|137.2|137.73|136.23|3388
1611446400000|2021-01-24 00:00:00|138.46|136.96|138.14|136.64|139.15|137.65|137.22|135.72|4469
1611450000000|2021-01-24 01:00:00|138.13|136.63|137.73|136.23|138.64|137.14|137.7|136.2|3280
1611453600000|2021-01-24 02:00:00|137.74|136.24|139.88|138.38|140.28|138.78|137.42|135.92|3776
1611457200000|2021-01-24 03:00:00|139.89|138.39|141.45|139.95|141.5|140|139.21|137.71|3947
1611460800000|2021-01-24 04:00:00|141.46|139.96|142.3|140.8|142.57|141.07|140.9|139.4|4421
1611464400000|2021-01-24 05:00:00|142.31|140.81|142.78|141.28|143.34|141.84|142.3|140.8|4171
1611468000000|2021-01-24 06:00:00|142.79|141.29|141.12|139.62|143.17|141.67|140.64|139.14|3831
1611471600000|2021-01-24 07:00:00|141.13|139.63|142.25|140.75|142.37|140.87|140.9|139.4|3448
1611475200000|2021-01-24 08:00:00|142.26|140.76|141.27|139.77|142.51|141.01|140.9|139.4|3721
1611478800000|2021-01-24 09:00:00|141.31|139.81|142.43|140.93|142.53|141.03|141.31|139.81|3705
1611482400000|2021-01-24 10:00:00|142.42|140.92|142.45|140.95|142.62|141.12|141.03|139.53|3456
1611486000000|2021-01-24 11:00:00|142.46|140.96|142.38|140.88|142.96|141.46|141.85|140.35|3307
1611489600000|2021-01-24 12:00:00|142.39|140.89|139.31|137.81|142.62|141.12|139|137.5|4489
1611493200000|2021-01-24 13:00:00|139.32|137.82|139.33|137.83|139.78|138.28|138.69|137.19|4080
1611496800000|2021-01-24 14:00:00|139.32|137.82|138.4|136.9|139.86|138.36|138.1|136.6|4186
1611500400000|2021-01-24 15:00:00|138.41|136.91|138.81|137.31|139.23|137.73|138.14|136.64|3507
1611504000000|2021-01-24 16:00:00|138.8|137.3|137.94|136.44|139.4|137.9|137.33|135.83|4694
1611507600000|2021-01-24 17:00:00|137.95|136.45|139.36|137.86|139.54|138.04|137.58|136.08|4412
1611511200000|2021-01-24 18:00:00|139.35|137.85|138.99|137.49|139.41|137.91|138.61|137.11|3832
1611514800000|2021-01-24 19:00:00|138.96|137.46|136.71|135.21|139.37|137.87|134.7|133.2|5542
1611518400000|2021-01-24 20:00:00|136.72|135.22|138.65|136.15|138.99|136.49|136.58|135.08|4111
1611522000000|2021-01-24 21:00:00|138.64|136.14|139.47|136.97|139.77|137.27|138.47|135.97|3816
1611525600000|2021-01-24 22:00:00|139.48|136.98|140.2|138.7|140.22|138.72|138.29|136.76|2834
1611529200000|2021-01-24 23:00:00|140.22|138.72|141.82|140.32|142.63|141.13|140.01|138.51|4740
1611532800000|2021-01-25 00:00:00|141.83|140.33|146.4|144.9|148.18|146.68|141.42|139.92|6987
1611536400000|2021-01-25 01:00:00|146.39|144.89|145.97|144.47|146.64|145.14|144.13|142.63|5659
1611540000000|2021-01-25 02:00:00|145.96|144.46|145.68|144.18|146.53|145.03|145.16|143.66|4516
1611543600000|2021-01-25 03:00:00|145.69|144.19|147.8|146.3|148.35|146.85|144.98|143.48|4959
1611547200000|2021-01-25 04:00:00|147.81|146.31|146.08|144.58|148.14|146.64|144.97|143.47|5034
1611550800000|2021-01-25 05:00:00|146.09|144.59|146.42|144.92|146.6|145.1|145.74|144.24|4096
1611554400000|2021-01-25 06:00:00|146.43|144.93|145.71|144.21|147.09|145.59|145.25|143.75|4329
1611558000000|2021-01-25 07:00:00|145.7|144.2|144.83|143.33|145.86|144.36|143.46|141.96|3570
1611561600000|2021-01-25 08:00:00|144.82|143.32|144.35|142.85|145.1|143.6|143.04|141.54|4085
1611565200000|2021-01-25 09:00:00|144.36|142.86|141.46|139.96|144.43|142.93|141.02|139.52|4794
1611568800000|2021-01-25 10:00:00|141.45|139.95|142.84|141.34|142.91|141.41|140.91|139.41|4565
1611572400000|2021-01-25 11:00:00|142.83|141.33|142.88|141.38|143.46|141.96|142.11|140.61|3029
1611576000000|2021-01-25 12:00:00|142.87|141.37|146.16|144.66|146.67|145.17|142.06|140.56|3694
1611579600000|2021-01-25 13:00:00|146.17|144.67|146.06|144.56|147.4|145.9|145.26|143.76|3906
1611583200000|2021-01-25 14:00:00|146.07|144.57|144.8|143.3|146.96|145.46|144.67|143.17|3428
1611586800000|2021-01-25 15:00:00|144.79|143.29|146.22|144.72|146.35|144.85|144.3|142.8|3151
1611590400000|2021-01-25 16:00:00|146.2|144.7|143.33|141.83|146.59|145.09|142.29|140.79|5030
1611594000000|2021-01-25 17:00:00|143.34|141.84|143.33|141.83|144.18|142.68|142.64|141.14|4079
1611597600000|2021-01-25 18:00:00|143.32|141.82|141.96|140.46|143.74|142.24|141.4|139.9|4893
1611601200000|2021-01-25 19:00:00|141.97|140.47|141.99|140.49|142.64|141.14|141.57|140.07|4741
1611604800000|2021-01-25 20:00:00|141.98|140.48|141.06|139.56|142.01|140.51|140.08|138.58|5312
1611608400000|2021-01-25 21:00:00|141.07|139.57|139.49|137.99|141.07|139.57|137.62|136.12|6446
1611612000000|2021-01-25 22:00:00|139.5|138|138.33|136.83|139.53|138.03|137.41|135.91|4218
1611615600000|2021-01-25 23:00:00|138.34|136.84|137.87|136.37|139.27|137.77|137.62|136.12|4867
1611619200000|2021-01-26 00:00:00|137.84|136.34|139.62|138.12|140.47|138.97|137.03|135.53|5265
1611622800000|2021-01-26 01:00:00|139.61|138.11|139.8|138.3|139.85|138.35|138.18|136.68|4585
1611626400000|2021-01-26 02:00:00|139.79|138.29|137.95|136.45|139.83|138.33|137.73|136.23|4196
1611630000000|2021-01-26 03:00:00|137.94|136.44|135.37|133.87|138.45|136.95|134.71|133.21|5805
1611633600000|2021-01-26 04:00:00|135.36|133.86|137.1|135.6|137.5|136|135.11|133.61|5386
1611637200000|2021-01-26 05:00:00|137.11|135.61|137.36|135.86|138.14|136.64|136.34|134.84|4550
1611640800000|2021-01-26 06:00:00|137.34|135.84|135.79|134.29|137.42|135.92|134.86|133.36|5307
1611644400000|2021-01-26 07:00:00|135.78|134.28|135.91|134.41|136.17|134.67|133.3|131.8|6396
1611648000000|2021-01-26 08:00:00|135.9|134.4|135.92|134.42|136.51|135.01|135.4|133.9|4505
1611651600000|2021-01-26 09:00:00|135.94|134.44|135.08|133.58|136.49|134.99|133.22|131.72|5359
1611655200000|2021-01-26 10:00:00|135.09|133.59|137.02|135.52|137.92|136.42|135.08|133.58|5555
1611658800000|2021-01-26 11:00:00|137.03|135.53|135.8|134.3|137.05|135.55|135.5|134|4662
1611662400000|2021-01-26 12:00:00|135.81|134.31|132.75|131.25|136.37|134.87|132.3|130.8|6289
1611666000000|2021-01-26 13:00:00|132.76|131.26|133.9|132.4|134.43|132.93|132.41|130.91|5908
1611669600000|2021-01-26 14:00:00|133.91|132.41|130.67|129.17|134.13|132.63|129.21|127.71|6200
1611673200000|2021-01-26 15:00:00|130.68|129.18|131.88|130.38|133.32|131.82|130.64|129.14|4572
1611676800000|2021-01-26 16:00:00|131.89|130.39|134.34|132.84|134.8|133.3|131.12|129.62|7382
1611680400000|2021-01-26 17:00:00|134.35|132.85|135.84|134.34|136.02|134.52|133.73|132.23|5483
1611684000000|2021-01-26 18:00:00|135.83|134.33|134.88|133.38|136.02|134.52|134.03|132.53|5279
1611687600000|2021-01-26 19:00:00|134.89|133.39|135.08|133.58|135.44|133.94|134.55|133.05|4958
1611691200000|2021-01-26 20:00:00|135.09|133.59|134.33|132.83|136.16|134.66|134.11|132.61|4537
1611694800000|2021-01-26 21:00:00|134.35|132.85|134.28|132.78|135.36|133.86|133.79|132.29|4584
1611698400000|2021-01-26 22:00:00|134.27|132.77|135.94|134.44|135.94|134.44|133.65|132.15|2661
1611702000000|2021-01-26 23:00:00|135.92|134.42|135.54|134.04|137.03|135.53|135.22|133.72|4763
1611705600000|2021-01-27 00:00:00|135.55|134.05|135.07|133.57|135.79|134.29|133.72|132.22|5519
1611709200000|2021-01-27 01:00:00|135.09|133.59|133.41|131.91|135.46|133.96|133.27|131.77|5628
1611712800000|2021-01-27 02:00:00|133.4|131.9|132.04|130.54|133.99|132.49|132.04|130.54|4690
1611716400000|2021-01-27 03:00:00|132.05|130.55|132.41|130.91|132.83|131.33|131.65|130.15|4488
1611720000000|2021-01-27 04:00:00|132.42|130.92|131.86|130.36|132.72|131.22|131|129.5|4763
1611723600000|2021-01-27 05:00:00|131.87|130.37|130.06|128.56|131.99|130.49|129.36|127.86|5638
1611727200000|2021-01-27 06:00:00|130.04|128.54|131.29|129.79|131.34|129.84|129.59|128.09|4688
1611730800000|2021-01-27 07:00:00|131.3|129.8|131.51|130.01|132.18|130.68|130.49|128.99|4805
1611734400000|2021-01-27 08:00:00|131.48|129.98|126.73|125.23|131.49|129.99|126.63|125.13|5214
1611738000000|2021-01-27 09:00:00|126.71|125.21|127.74|126.24|128.23|126.73|126.04|124.54|6308
1611741600000|2021-01-27 10:00:00|127.73|126.23|127.11|125.61|128.35|126.85|126.56|125.06|6005
1611745200000|2021-01-27 11:00:00|127.13|125.63|124.97|123.47|128.88|127.38|124.86|123.36|6016
1611748800000|2021-01-27 12:00:00|124.96|123.46|125.69|124.19|126.14|124.64|124.09|122.59|6681
1611752400000|2021-01-27 13:00:00|125.7|124.2|123.38|121.88|126.86|125.36|123.38|121.88|5826
1611756000000|2021-01-27 14:00:00|123.39|121.89|121.42|119.92|124.08|122.58|118.96|117.46|6490
1611759600000|2021-01-27 15:00:00|121.43|119.93|125.81|124.31|126.28|124.78|120.87|119.37|5382
1611763200000|2021-01-27 16:00:00|125.8|124.3|124.51|123.01|127.57|126.07|124.47|122.97|6562
1611766800000|2021-01-27 17:00:00|124.5|123|123.72|122.22|125.72|124.22|122.11|120.61|6897
1611770400000|2021-01-27 18:00:00|123.7|122.2|122.13|120.63|123.97|122.47|120.85|119.35|7183
1611774000000|2021-01-27 19:00:00|122.14|120.64|123.9|122.4|125.61|124.11|122.12|120.62|6405
1611777600000|2021-01-27 20:00:00|123.89|122.39|127.79|126.29|128.37|126.87|123.2|121.7|7461
1611781200000|2021-01-27 21:00:00|127.85|126.35|124.56|123.06|128.21|126.71|124.17|122.67|5908
1611784800000|2021-01-27 22:00:00|124.58|123.08|125.6|124.1|126.88|125.38|124.54|123.04|4169
1611788400000|2021-01-27 23:00:00|125.59|124.09|123.34|121.84|125.79|124.29|122.77|121.27|5993
1611792000000|2021-01-28 00:00:00|123.33|121.83|125.89|124.39|126.01|124.51|121.73|120.23|5999
1611795600000|2021-01-28 01:00:00|125.9|124.4|125.97|124.47|126|124.5|123.52|122.02|5313
1611799200000|2021-01-28 02:00:00|125.98|124.48|125.72|124.22|127.13|125.63|125.37|123.87|4982
1611802800000|2021-01-28 03:00:00|125.73|124.23|127.99|126.49|128.21|126.71|125.6|124.1|4864
1611806400000|2021-01-28 04:00:00|128|126.5|127.92|126.42|128.39|126.89|126.8|125.3|4762
1611810000000|2021-01-28 05:00:00|127.93|126.43|130.56|129.06|130.68|129.18|127.11|125.61|5690
1611813600000|2021-01-28 06:00:00|130.55|129.05|130.18|128.68|132.66|131.16|130.01|128.51|6047
1611817200000|2021-01-28 07:00:00|130.19|128.69|129.26|127.76|130.49|128.99|128.18|126.68|4272
1611820800000|2021-01-28 08:00:00|129.25|127.75|129.78|128.28|131|129.5|129.24|127.74|3721
1611824400000|2021-01-28 09:00:00|129.77|128.27|131.49|129.99|131.52|130.02|128.25|126.75|4457
1611828000000|2021-01-28 10:00:00|131.5|130|131.36|129.86|131.81|130.31|129.31|127.81|4451
1611831600000|2021-01-28 11:00:00|131.35|129.85|130.33|128.83|132.03|130.53|128.9|127.4|4767
1611835200000|2021-01-28 12:00:00|130.34|128.84|130.5|129|131.61|130.11|129.73|128.23|5222
1611838800000|2021-01-28 13:00:00|130.51|129.01|132.07|130.57|132.28|130.78|129.56|128.06|4336
1611842400000|2021-01-28 14:00:00|132.06|130.56|130.88|129.38|133.25|131.75|130.72|129.22|4635
1611846000000|2021-01-28 15:00:00|130.87|129.37|131.77|130.27|132.18|130.68|130.68|129.18|5027
1611849600000|2021-01-28 16:00:00|131.76|130.26|131.84|130.34|132.75|131.25|129.86|128.36|5507
1611853200000|2021-01-28 17:00:00|131.87|130.37|130.86|129.36|132.01|130.51|130.49|128.99|4748
1611856800000|2021-01-28 18:00:00|130.84|129.34|131.77|130.27|132.1|130.6|129.96|128.46|4821
1611860400000|2021-01-28 19:00:00|131.79|130.29|131.07|129.57|132.02|130.52|131.01|129.51|4594
1611864000000|2021-01-28 20:00:00|131.09|129.59|131.2|129.7|132.31|130.81|130.89|129.39|4376
1611867600000|2021-01-28 21:00:00|131.21|129.71|133.58|132.08|133.71|132.21|131.16|129.66|4902
1611871200000|2021-01-28 22:00:00|133.59|132.09|134.92|133.42|135.25|133.75|133.54|132.04|2987
1611874800000|2021-01-28 23:00:00|134.91|133.41|134.31|132.81|136.82|135.32|133.84|132.34|5515
1611878400000|2021-01-29 00:00:00|134.34|132.84|139.58|138.08|139.6|138.1|134.21|132.71|6291
1611882000000|2021-01-29 01:00:00|139.57|138.07|137.07|135.57|139.66|138.16|136.28|134.78|5770
1611885600000|2021-01-29 02:00:00|137|135.5|136.32|134.82|138.16|136.66|135.33|133.83|5301
1611889200000|2021-01-29 03:00:00|136.29|134.79|135.82|134.32|138.72|137.22|135.29|133.79|6779
1611892800000|2021-01-29 04:00:00|135.8|134.3|134|132.5|136.46|134.96|133.1|131.6|6930
1611896400000|2021-01-29 05:00:00|134.02|132.52|135.63|134.13|136.1|134.6|133.71|132.21|6160
1611900000000|2021-01-29 06:00:00|135.65|134.15|134.65|133.15|135.69|134.19|133.85|132.35|6115
1611903600000|2021-01-29 07:00:00|134.64|133.14|133.62|132.12|135.24|133.74|132.46|130.96|5575
1611907200000|2021-01-29 08:00:00|133.63|132.13|140.73|139.23|140.98|139.48|132.75|131.25|5153
1611910800000|2021-01-29 09:00:00|140.75|139.25|142.01|140.51|143.6|142.1|138.23|136.73|7520
1611914400000|2021-01-29 10:00:00|142.05|140.55|141.95|140.45|142.65|141.15|138.97|137.47|7422
1611918000000|2021-01-29 11:00:00|141.98|140.48|142.67|141.17|144.56|143.06|141.47|139.97|8211
1611921600000|2021-01-29 12:00:00|142.66|141.16|145.17|143.67|145.41|143.91|141.74|140.24|7096
1611925200000|2021-01-29 13:00:00|145.18|143.68|145.21|143.71|145.85|144.35|142.88|141.38|6165
1611928800000|2021-01-29 14:00:00|145.22|143.72|141.69|140.19|146.25|144.75|140.45|138.95|6724
1611932400000|2021-01-29 15:00:00|141.68|140.18|143.5|142|143.62|142.12|141.14|139.64|5277
1611936000000|2021-01-29 16:00:00|143.51|142.01|139.44|137.94|144.55|143.05|138.12|136.62|7401
1611939600000|2021-01-29 17:00:00|139.43|137.93|137.2|135.7|139.91|138.41|136.95|135.45|6653
1611943200000|2021-01-29 18:00:00|137.19|135.69|136.79|135.29|138.05|136.55|134.83|133.33|6957
1611946800000|2021-01-29 19:00:00|136.8|135.3|136.02|134.52|137.42|135.92|133.95|132.45|7108
1611950400000|2021-01-29 20:00:00|136.04|134.54|135.71|134.21|136.78|135.28|135.34|133.84|6543
1611954000000|2021-01-29 21:00:00|135.72|134.22|137.08|135.58|137.2|135.7|135.12|133.62|5631
1611993600000|2021-01-30 08:00:00|132.27|130.77|131.4|129.9|132.43|130.93|131.07|129.57|4015
1611997200000|2021-01-30 09:00:00|131.41|129.91|131.64|130.14|132.54|131.04|131.14|129.64|4066
1612000800000|2021-01-30 10:00:00|131.63|130.13|133.27|131.77|133.33|131.83|130.5|129|4605
1612004400000|2021-01-30 11:00:00|133.26|131.76|131.05|129.55|133.39|131.89|130.84|129.34|4298
1612008000000|2021-01-30 12:00:00|131.06|129.56|130.53|129.03|132.03|130.53|130.11|128.61|4514
1612011600000|2021-01-30 13:00:00|130.54|129.04|132.49|130.99|132.61|131.11|130.1|128.6|4238
1612015200000|2021-01-30 14:00:00|132.48|130.98|135.35|133.85|136.38|134.88|131.67|130.17|5041
1612018800000|2021-01-30 15:00:00|135.36|133.86|133.86|132.36|135.55|134.05|133.42|131.92|4056
1612022400000|2021-01-30 16:00:00|133.85|132.35|134.25|132.75|134.94|133.44|130.96|129.46|6261
1612026000000|2021-01-30 17:00:00|134.26|132.76|133.85|132.35|134.41|132.91|133.23|131.73|4402
1612029600000|2021-01-30 18:00:00|133.86|132.36|134.79|133.29|134.84|133.34|133.27|131.77|3120
1612033200000|2021-01-30 19:00:00|134.8|133.3|134.42|132.92|134.92|133.42|133.28|131.78|3147
1612036800000|2021-01-30 20:00:00|134.43|132.93|133.9|132.4|134.67|133.17|133.67|132.17|3527
1612040400000|2021-01-30 21:00:00|133.93|132.43|134.85|133.35|134.85|133.35|133.8|132.3|2771
1612044000000|2021-01-30 22:00:00|134.84|133.34|134.3|132.8|135.3|133.8|134.29|132.79|2117
1612047600000|2021-01-30 23:00:00|134.29|132.79|134.22|132.72|134.51|133.01|133.4|131.9|3965
1612051200000|2021-01-31 00:00:00|134.21|132.71|133.1|131.6|134.23|132.73|132.28|130.78|3957
1612054800000|2021-01-31 01:00:00|133.09|131.59|135.22|133.72|135.75|134.25|132.91|131.41|4157
1612058400000|2021-01-31 02:00:00|135.23|133.73|133.17|131.67|135.4|133.9|132.86|131.36|4110
1612062000000|2021-01-31 03:00:00|133.16|131.66|132.53|131.03|133.93|132.43|132.32|130.82|3649
1612065600000|2021-01-31 04:00:00|132.52|131.02|132.74|131.24|133.26|131.76|132.05|130.55|3115
1612069200000|2021-01-31 05:00:00|132.75|131.25|131.42|129.92|132.75|131.25|130.99|129.49|3257
1612072800000|2021-01-31 06:00:00|131.41|129.91|131.66|130.16|132.35|130.85|131.21|129.71|3054
1612076400000|2021-01-31 07:00:00|131.65|130.15|131.63|130.13|132.3|130.8|131.35|129.85|2816
1612080000000|2021-01-31 08:00:00|131.62|130.12|131.91|130.41|132.69|131.19|131.08|129.58|3904
1612083600000|2021-01-31 09:00:00|131.9|130.4|131.13|129.63|132.39|130.89|131.09|129.59|3554
1612087200000|2021-01-31 10:00:00|131.12|129.62|132.05|130.55|132.28|130.78|130.9|129.4|3493
1612090800000|2021-01-31 11:00:00|132.06|130.56|132.1|130.6|132.47|130.97|131.81|130.31|3431
1612094400000|2021-01-31 12:00:00|132.09|130.59|132.82|131.32|134.46|132.96|131.55|130.05|3902
1612098000000|2021-01-31 13:00:00|132.81|131.31|131.83|130.33|133.12|131.62|131.7|130.2|3217
1612101600000|2021-01-31 14:00:00|131.82|130.32|130.86|129.36|132.19|130.69|130.85|129.35|3665
1612105200000|2021-01-31 15:00:00|130.85|129.35|127.9|126.4|131.07|129.57|126.75|125.25|5489
1612108800000|2021-01-31 16:00:00|127.89|126.39|129.13|127.63|129.41|127.91|126.8|125.3|4793
1612112400000|2021-01-31 17:00:00|129.14|127.64|127.13|125.63|129.66|128.16|126.63|125.13|4886
1612116000000|2021-01-31 18:00:00|127.12|125.62|127.24|125.74|128.58|127.08|126.68|125.18|4627
1612119600000|2021-01-31 19:00:00|127.23|125.73|128.97|127.47|129.05|127.55|127.18|125.68|4051
1612123200000|2021-01-31 20:00:00|128.96|127.46|129.04|126.54|129.76|127.94|128.04|126.53|3984
1612126800000|2021-01-31 21:00:00|129.05|126.55|129.01|126.51|129.65|127.15|128.78|126.28|4041
1612130400000|2021-01-31 22:00:00|129|126.5|129.24|127.74|129.85|128.35|128.95|126.45|2041
1612134000000|2021-01-31 23:00:00|129.25|127.75|130.3|128.8|131.07|129.57|129.17|127.67|4133
1612137600000|2021-02-01 00:00:00|130.29|128.79|128.17|126.67|130.33|128.83|126.84|125.34|5378
1612141200000|2021-02-01 01:00:00|128.18|126.68|131.05|129.55|131.17|129.67|127.82|126.32|4163
1612144800000|2021-02-01 02:00:00|131.06|129.56|130.86|129.36|131.68|130.18|130.25|128.75|4216
1612148400000|2021-02-01 03:00:00|130.87|129.37|131.19|129.69|132.39|130.89|130.08|128.58|4105
1612152000000|2021-02-01 04:00:00|131.18|129.68|131.17|129.67|131.95|130.45|130.6|129.1|3876
1612155600000|2021-02-01 05:00:00|131.18|129.68|132.2|130.7|132.44|130.94|130.75|129.25|3796
1612159200000|2021-02-01 06:00:00|132.19|130.69|131.57|130.07|133.21|131.71|130.54|129.04|4774
1612162800000|2021-02-01 07:00:00|131.56|130.06|131.66|130.16|132.49|130.99|131.16|129.66|3948
1612166400000|2021-02-01 08:00:00|131.65|130.15|134.02|132.52|134.1|132.6|130.52|129.02|4687
1612170000000|2021-02-01 09:00:00|134.01|132.51|134.33|132.83|135.2|133.7|133.32|131.82|4864
1612173600000|2021-02-01 10:00:00|134.35|132.85|133.47|131.97|134.48|132.98|133.19|131.69|4424
1612177200000|2021-02-01 11:00:00|133.48|131.98|135.58|134.08|137.34|135.84|132.44|130.94|5592
1612180800000|2021-02-01 12:00:00|135.57|134.07|133.14|131.64|136.91|135.41|132.79|131.29|5676
1612184400000|2021-02-01 13:00:00|133.15|131.65|131.53|130.03|134.15|132.65|131.43|129.93|5365
1612188000000|2021-02-01 14:00:00|131.52|130.02|129.86|128.36|131.52|130.02|128.21|126.71|5616
1612191600000|2021-02-01 15:00:00|129.88|128.38|129.27|127.77|130.94|129.44|129.27|127.77|4459
1612195200000|2021-02-01 16:00:00|129.28|127.78|129.8|128.3|130.48|128.98|129.22|127.72|3735
1612198800000|2021-02-01 17:00:00|129.81|128.31|131.24|129.74|131.45|129.95|129.35|127.85|3798
1612202400000|2021-02-01 18:00:00|131.21|129.71|131.51|130.01|131.51|130.01|130.1|128.6|3365
1612206000000|2021-02-01 19:00:00|131.5|130|132.04|130.54|132.44|130.94|131.31|129.81|3231
1612209600000|2021-02-01 20:00:00|132.01|130.51|131.74|130.24|132.73|131.23|131.66|130.16|3088
1612213200000|2021-02-01 21:00:00|131.73|130.23|132.72|131.22|132.73|131.23|131.26|129.76|3034
1612216800000|2021-02-01 22:00:00|132.73|131.23|133.38|131.88|133.73|132.23|132.66|131.16|3158
1612220400000|2021-02-01 23:00:00|133.36|131.86|132.81|131.31|134.3|132.8|132.61|131.11|4269
1612224000000|2021-02-02 00:00:00|132.82|131.32|135.24|133.74|136.72|135.22|132.72|131.22|4587
1612227600000|2021-02-02 01:00:00|135.26|133.76|135.2|133.7|135.76|134.26|134.24|132.74|3987
1612231200000|2021-02-02 02:00:00|135.19|133.69|134.53|133.03|135.71|134.21|134.11|132.61|3845
1612234800000|2021-02-02 03:00:00|134.55|133.05|134.04|132.54|134.64|133.14|133.67|132.17|3813
1612238400000|2021-02-02 04:00:00|134.03|132.53|135.32|133.82|136.57|135.07|133.98|132.48|3728
1612242000000|2021-02-02 05:00:00|135.33|133.83|135.47|133.97|135.9|134.4|134.79|133.29|3624
1612245600000|2021-02-02 06:00:00|135.48|133.98|136.19|134.69|136.31|134.81|135.18|133.68|3397
1612249200000|2021-02-02 07:00:00|136.2|134.7|138.11|136.61|138.6|137.1|135.9|134.4|4289
1612252800000|2021-02-02 08:00:00|138.09|136.59|140.27|138.77|140.28|138.78|137.22|135.72|4441
1612256400000|2021-02-02 09:00:00|140.26|138.76|142.39|140.89|144.4|142.9|140.25|138.75|6947
1612260000000|2021-02-02 10:00:00|142.38|140.88|142.19|140.69|142.65|141.15|141.01|139.51|4070
1612263600000|2021-02-02 11:00:00|142.2|140.7|139.85|138.35|142.6|141.1|139.76|138.26|4798
1612267200000|2021-02-02 12:00:00|139.86|138.36|141.54|140.04|142.02|140.52|139.12|137.62|4720
1612270800000|2021-02-02 13:00:00|141.53|140.03|143.93|142.43|145.63|144.13|141.32|139.82|5904
1612274400000|2021-02-02 14:00:00|143.94|142.44|144.48|142.98|145.18|143.68|142.01|140.51|5237
1612278000000|2021-02-02 15:00:00|144.49|142.99|146.06|144.56|146.06|144.56|143.07|141.57|5349
1612281600000|2021-02-02 16:00:00|146.07|144.57|144.8|143.3|146.36|144.86|142.62|141.12|6987
1612285200000|2021-02-02 17:00:00|144.82|143.32|144.06|142.56|145.04|143.54|143.98|142.48|4425
1612288800000|2021-02-02 18:00:00|144.07|142.57|144.7|143.2|144.97|143.47|143.47|141.97|4226
1612292400000|2021-02-02 19:00:00|144.71|143.21|146.24|144.74|146.32|144.82|144.1|142.6|5219
1612296000000|2021-02-02 20:00:00|146.25|144.75|144.99|143.49|146.56|145.06|143.57|142.07|5669
1612299600000|2021-02-02 21:00:00|145|143.5|142.9|141.4|145.01|143.51|142.87|141.37|4348
1612303200000|2021-02-02 22:00:00|142.89|141.39|145.66|144.16|145.75|144.25|142.88|141.38|3214
1612306800000|2021-02-02 23:00:00|145.67|144.17|142.82|141.32|145.75|144.25|142.82|141.32|4390
1612310400000|2021-02-03 00:00:00|142.81|141.31|150.59|149.09|150.73|149.23|142.81|141.31|6036
1612314000000|2021-02-03 01:00:00|150.6|149.1|148.77|147.27|150.6|149.1|147.92|146.42|5023
1612317600000|2021-02-03 02:00:00|148.76|147.26|153.36|151.86|154.51|153.01|148.46|146.96|5194
1612321200000|2021-02-03 03:00:00|153.37|151.87|154.24|152.74|155.36|153.86|153.18|151.68|6305
1612324800000|2021-02-03 04:00:00|154.25|152.75|153.95|152.45|155.65|154.15|153.41|151.91|5578
1612328400000|2021-02-03 05:00:00|153.98|152.48|153.07|151.57|154.2|152.7|152.34|150.84|4496
1612332000000|2021-02-03 06:00:00|153.06|151.56|153.81|152.31|155.33|153.83|153.04|151.54|5618
1612335600000|2021-02-03 07:00:00|153.8|152.3|153.18|151.68|154.9|153.4|152.71|151.21|4953
1612339200000|2021-02-03 08:00:00|153.17|151.67|151.59|150.09|153.2|151.7|149.95|148.45|5675
1612342800000|2021-02-03 09:00:00|151.55|150.05|151.72|150.22|152.1|150.6|149.36|147.86|5656
1612346400000|2021-02-03 10:00:00|151.71|150.21|152.46|150.96|152.92|151.42|150.86|149.36|4867
1612350000000|2021-02-03 11:00:00|152.48|150.98|151.17|149.67|154.02|152.52|150.96|149.46|4646
1612353600000|2021-02-03 12:00:00|151.19|149.69|151.5|150|152.89|151.39|149.83|148.33|5759
1612357200000|2021-02-03 13:00:00|151.47|149.97|151.37|149.87|152.66|151.16|150.45|148.95|5716
1612360800000|2021-02-03 14:00:00|151.36|149.86|150.79|149.29|152.8|151.3|150.31|148.81|4868
1612364400000|2021-02-03 15:00:00|150.78|149.28|154.14|152.64|154.53|153.03|150.76|149.26|6111
1612368000000|2021-02-03 16:00:00|154.12|152.62|153.06|151.56|155.24|153.74|151|149.5|6933
1612371600000|2021-02-03 17:00:00|153.07|151.57|156.71|155.21|156.96|155.46|152.74|151.24|6586
1612375200000|2021-02-03 18:00:00|156.72|155.22|156.41|154.91|156.84|155.34|155.02|153.52|5991
1612378800000|2021-02-03 19:00:00|156.43|154.93|153.71|152.21|156.54|155.04|153.67|152.17|5393
1612382400000|2021-02-03 20:00:00|153.72|152.22|155.42|153.92|155.76|154.26|153.27|151.77|4878
1612386000000|2021-02-03 21:00:00|155.43|153.93|155.71|154.21|156.36|154.86|154.86|153.36|4503
1612389600000|2021-02-03 22:00:00|155.72|154.22|155.51|154.01|156.26|154.76|155.01|153.51|2996
1612393200000|2021-02-03 23:00:00|155.5|154|156.8|155.3|157.49|155.99|155.26|153.76|4693
1612396800000|2021-02-04 00:00:00|156.79|155.29|157.92|156.42|159.53|158.03|156.73|155.23|5924
1612400400000|2021-02-04 01:00:00|157.89|156.39|157.82|156.32|158.9|157.4|157.33|155.83|5118
1612404000000|2021-02-04 02:00:00|157.78|156.28|154.22|152.72|158.13|156.63|152.17|150.67|6778
1612407600000|2021-02-04 03:00:00|154.21|152.71|150.71|149.21|154.52|153.02|149.97|148.47|5871
1612411200000|2021-02-04 04:00:00|150.72|149.22|152.56|151.06|153.09|151.59|150.15|148.65|4889
1612414800000|2021-02-04 05:00:00|152.58|151.08|152.14|150.64|153.59|152.09|151.53|150.03|5222
1612418400000|2021-02-04 06:00:00|152.12|150.62|153.85|152.35|154.15|152.65|150.81|149.31|5365
1612422000000|2021-02-04 07:00:00|153.86|152.36|152.15|150.65|154.48|152.98|152.02|150.52|4468
1612425600000|2021-02-04 08:00:00|152.16|150.66|148.57|147.07|156.33|154.83|147.76|146.26|6486
1612429200000|2021-02-04 09:00:00|148.6|147.1|149.46|147.96|149.68|148.18|145.22|143.72|7903
1612432800000|2021-02-04 10:00:00|149.47|147.97|149.27|147.77|150.08|148.58|148.81|147.31|5359
1612436400000|2021-02-04 11:00:00|149.25|147.75|147.57|146.07|150.29|148.79|147.57|146.07|5065
1612440000000|2021-02-04 12:00:00|147.56|146.06|149.43|147.93|149.68|148.18|146.68|145.18|5571
1612443600000|2021-02-04 13:00:00|149.42|147.92|150.32|148.82|150.75|149.25|148.51|147.01|4486
1612447200000|2021-02-04 14:00:00|150.33|148.83|146.56|145.06|151.01|149.51|146.38|144.88|4716
1612450800000|2021-02-04 15:00:00|146.55|145.05|144.74|143.24|147.41|145.91|142.33|140.83|6376
1612454400000|2021-02-04 16:00:00|144.75|143.25|147.53|146.03|147.72|146.22|143.86|142.36|4969
1612458000000|2021-02-04 17:00:00|147.52|146.02|146.46|144.96|147.92|146.42|146.28|144.78|3936
1612461600000|2021-02-04 18:00:00|146.47|144.97|147.47|145.97|148.12|146.62|145.99|144.49|4572
1612465200000|2021-02-04 19:00:00|147.48|145.98|148.33|146.83|148.54|147.04|147.48|145.98|4386
1612468800000|2021-02-04 20:00:00|148.32|146.82|148.23|146.73|149.1|147.6|147.46|145.96|3960
1612472400000|2021-02-04 21:00:00|148.24|146.74|149.25|147.75|149.3|147.8|148.15|146.65|3871
1612476000000|2021-02-04 22:00:00|149.22|147.72|147.44|145.94|149.27|147.77|145.86|144.36|3142
1612479600000|2021-02-04 23:00:00|147.45|145.95|145.95|144.45|148.95|147.45|145.8|144.3|5153
1612483200000|2021-02-05 00:00:00|145.93|144.43|148.05|146.55|148.24|146.74|144.46|142.96|4983
1612486800000|2021-02-05 01:00:00|148.06|146.56|146.35|144.85|149.29|147.79|146.28|144.78|4416
1612490400000|2021-02-05 02:00:00|146.36|144.86|148.13|146.63|148.13|146.63|146.26|144.76|4044
1612494000000|2021-02-05 03:00:00|148.12|146.62|148.9|147.4|150.22|148.72|148.11|146.61|4534
1612497600000|2021-02-05 04:00:00|148.91|147.41|148.84|147.34|149.41|147.91|148.22|146.72|3430
1612501200000|2021-02-05 05:00:00|148.85|147.35|149.11|147.61|149.84|148.34|148.25|146.75|3915
1612504800000|2021-02-05 06:00:00|149.08|147.58|149.76|148.26|151.18|149.68|149.04|147.54|4328
1612508400000|2021-02-05 07:00:00|149.77|148.27|152.83|151.33|152.88|151.38|149.65|148.15|3812
1612512000000|2021-02-05 08:00:00|152.84|151.34|154.21|152.71|154.51|153.01|152.82|151.32|3180
1612515600000|2021-02-05 09:00:00|154.23|152.73|153.81|152.31|154.79|153.29|153.75|152.25|2272
1612519200000|2021-02-05 10:00:00|153.82|152.32|153.86|152.36|157.62|156.12|153.76|152.26|4113
1612522800000|2021-02-05 11:00:00|153.87|152.37|154.28|152.78|155.23|153.73|153.81|152.31|4094
1612526400000|2021-02-05 12:00:00|154.29|152.79|153.99|152.49|157.03|155.53|153.81|152.31|6130
1612530000000|2021-02-05 13:00:00|153.98|152.48|155.92|154.42|156.66|155.16|153.84|152.34|4541
1612533600000|2021-02-05 14:00:00|155.93|154.43|156.43|154.93|157.09|155.59|155.13|153.63|5089
1612537200000|2021-02-05 15:00:00|156.42|154.92|156.24|154.74|157.14|155.64|155.51|154.01|5530
1612540800000|2021-02-05 16:00:00|156.25|154.75|152.03|150.53|157.13|155.63|151.33|149.83|6414
1612544400000|2021-02-05 17:00:00|152.04|150.54|153.5|152|153.8|152.3|151.97|150.47|5243
1612548000000|2021-02-05 18:00:00|153.51|152.01|150.84|149.34|153.69|152.19|150.73|149.23|5186
1612551600000|2021-02-05 19:00:00|150.87|149.37|152.27|150.77|152.61|151.11|150.66|149.16|5122
1612555200000|2021-02-05 20:00:00|152.28|150.78|153.15|151.65|153.52|152.02|151.88|150.38|3905
1612558800000|2021-02-05 21:00:00|153.16|151.66|153.73|152.23|153.91|152.41|152.93|151.43|3690
1612598400000|2021-02-06 08:00:00|153.71|152.21|159.66|158.16|161.83|160.33|153.71|152.21|4583
1612602000000|2021-02-06 09:00:00|159.65|158.15|162.33|160.83|162.37|160.87|159.35|157.85|5200
1612605600000|2021-02-06 10:00:00|162.32|160.82|161.7|160.2|162.55|161.05|159.85|158.35|5460
1612609200000|2021-02-06 11:00:00|161.71|160.21|161.53|160.03|164.57|163.07|161.27|159.77|6243
1612612800000|2021-02-06 12:00:00|161.54|160.04|159.55|158.05|162.07|160.57|159.55|158.05|5561
1612616400000|2021-02-06 13:00:00|159.52|158.02|160.4|158.9|161.61|160.11|159.26|157.76|4993
1612620000000|2021-02-06 14:00:00|160.39|158.89|161.15|159.65|162.21|160.71|160.39|158.89|4892
1612623600000|2021-02-06 15:00:00|161.18|159.68|162.78|161.28|162.84|161.34|160.91|159.41|5356
1612627200000|2021-02-06 16:00:00|162.79|161.29|161.16|159.66|163.69|162.19|160.56|159.06|6150
1612630800000|2021-02-06 17:00:00|161.15|159.65|159.51|158.01|161.31|159.81|159.34|157.84|4464
1612634400000|2021-02-06 18:00:00|159.5|158|159.43|157.93|159.83|158.33|158.44|156.94|4138
1612638000000|2021-02-06 19:00:00|159.45|157.95|159.35|157.85|160.19|158.69|158.64|157.14|3997
1612641600000|2021-02-06 20:00:00|159.33|157.83|157.62|156.12|159.33|157.83|156.4|154.9|4405
1612645200000|2021-02-06 21:00:00|157.61|156.11|158.92|157.42|159.68|158.18|157.61|156.11|3677
1612648800000|2021-02-06 22:00:00|158.93|157.43|157.82|156.32|159.94|158.44|157.81|156.31|2687
1612652400000|2021-02-06 23:00:00|157.81|156.31|156.47|154.97|157.83|156.33|155.13|153.63|5615
1612656000000|2021-02-07 00:00:00|156.46|154.96|156.85|155.35|158.08|156.58|155.68|154.18|5152
1612659600000|2021-02-07 01:00:00|156.84|155.34|153.41|151.91|157.53|156.03|153.11|151.61|5529
1612663200000|2021-02-07 02:00:00|153.43|151.93|154|152.5|154.42|152.92|151.43|149.93|5703
1612666800000|2021-02-07 03:00:00|153.99|152.49|153.03|151.53|154.05|152.55|151.4|149.9|5253
1612670400000|2021-02-07 04:00:00|153.02|151.52|151.28|149.78|153.33|151.83|150.06|148.56|5924
1612674000000|2021-02-07 05:00:00|151.27|149.77|152.05|150.55|152.39|150.89|150.32|148.82|5134
1612677600000|2021-02-07 06:00:00|152.04|150.54|152.07|150.57|152.64|151.14|150.55|149.05|4495
1612681200000|2021-02-07 07:00:00|152.06|150.56|154.01|152.51|154.56|153.06|151.62|150.12|4455
1612684800000|2021-02-07 08:00:00|154|152.5|154.95|153.45|155.18|153.68|153.85|152.35|3830
1612688400000|2021-02-07 09:00:00|154.94|153.44|154.53|153.03|155.06|153.56|154.17|152.67|3452
1612692000000|2021-02-07 10:00:00|154.54|153.04|155.57|154.07|155.96|154.46|154.44|152.94|4472
1612695600000|2021-02-07 11:00:00|155.55|154.05|152.55|151.05|155.58|154.08|152.01|150.51|4855
1612699200000|2021-02-07 12:00:00|152.56|151.06|153.24|151.74|153.74|152.24|150.98|149.48|5713
1612702800000|2021-02-07 13:00:00|153.25|151.75|152.24|150.74|155.3|153.8|151.06|149.56|6180
1612706400000|2021-02-07 14:00:00|152.22|150.72|151.59|150.09|152.98|151.48|150.88|149.38|5638
1612710000000|2021-02-07 15:00:00|151.56|150.06|149.31|147.81|151.94|150.44|148.26|146.76|6236
1612713600000|2021-02-07 16:00:00|149.32|147.82|149.51|148.01|149.93|148.43|146.18|144.68|6945
1612717200000|2021-02-07 17:00:00|149.52|148.02|149.05|147.55|150.37|148.87|148.44|146.94|5299
1612720800000|2021-02-07 18:00:00|149.04|147.54|150.4|148.9|150.59|149.09|149.02|147.52|4609
1612724400000|2021-02-07 19:00:00|150.39|148.89|150.49|148.99|151.89|150.39|150.3|148.8|4956
1612728000000|2021-02-07 20:00:00|150.48|148.98|152.13|149.63|152.25|149.91|149.11|147.61|4526
1612731600000|2021-02-07 21:00:00|152.14|149.64|151.9|149.4|152.62|150.12|151.81|149.31|3759
1612735200000|2021-02-07 22:00:00|151.89|149.39|151.6|150.1|151.91|150.17|149.93|148.43|2566
1612738800000|2021-02-07 23:00:00|151.59|150.09|151.68|150.18|152.56|151.06|151.51|150.01|3011
1612742400000|2021-02-08 00:00:00|151.69|150.19|152.01|150.51|153.47|151.97|150.88|149.38|4645
1612746000000|2021-02-08 01:00:00|152.02|150.52|150.75|149.25|152.35|150.85|149.31|147.81|4964
1612749600000|2021-02-08 02:00:00|150.76|149.26|149.12|147.62|151.42|149.92|148.73|147.23|4881
1612753200000|2021-02-08 03:00:00|149.13|147.63|149.1|147.6|150.16|148.66|148.67|147.17|4695
1612756800000|2021-02-08 04:00:00|149.13|147.63|151.18|149.68|151.66|150.16|148.99|147.49|4045
1612760400000|2021-02-08 05:00:00|151.19|149.69|150.68|149.18|151.71|150.21|150.54|149.04|4198
1612764000000|2021-02-08 06:00:00|150.69|149.19|152.08|150.58|152.75|151.25|150.42|148.92|3577
1612767600000|2021-02-08 07:00:00|152.09|150.59|152.75|151.25|153.55|152.05|151.86|150.36|3240
1612771200000|2021-02-08 08:00:00|152.76|151.26|152.46|150.96|153.54|152.04|152.06|150.56|4354
1612774800000|2021-02-08 09:00:00|152.45|150.95|151.23|149.73|153.24|151.74|151.12|149.62|4325
1612778400000|2021-02-08 10:00:00|151.22|149.72|153.28|151.78|153.4|151.9|151.01|149.51|4470
1612782000000|2021-02-08 11:00:00|153.27|151.77|153.72|152.22|154.52|153.02|153.09|151.59|4863
1612785600000|2021-02-08 12:00:00|153.74|152.24|159.73|158.23|160.08|158.58|152.9|151.4|6318
1612789200000|2021-02-08 13:00:00|159.69|158.19|158.96|157.46|163.22|161.72|157.71|156.21|8977
1612792800000|2021-02-08 14:00:00|158.97|157.47|161.69|160.19|162.71|161.21|158.97|157.47|6682
1612796400000|2021-02-08 15:00:00|161.71|160.21|165.09|163.59|166.39|164.89|160.42|158.92|7526
1612800000000|2021-02-08 16:00:00|165.11|163.61|162.69|161.19|168.77|167.27|162.66|161.16|8253
1612803600000|2021-02-08 17:00:00|162.7|161.2|163.08|161.58|163.72|162.22|161.28|159.78|6191
1612807200000|2021-02-08 18:00:00|163.07|161.57|162.16|160.66|164.12|162.62|161.68|160.18|6189
1612810800000|2021-02-08 19:00:00|162.17|160.67|163.25|161.75|163.35|161.85|162.03|160.53|5113
1612814400000|2021-02-08 20:00:00|163.26|161.76|164.43|162.93|165.35|163.85|162.3|160.8|6219
1612818000000|2021-02-08 21:00:00|164.42|162.92|165.18|163.68|165.35|163.85|163.85|162.35|6708
1612821600000|2021-02-08 22:00:00|165.17|163.67|166.35|164.85|167.53|166.03|164.1|162.6|3278
1612825200000|2021-02-08 23:00:00|166.34|164.84|168.1|166.6|170.09|168.59|166.01|164.51|5024
1612828800000|2021-02-09 00:00:00|168.13|166.63|168.34|166.84|170.35|168.85|166.57|165.07|6196
1612832400000|2021-02-09 01:00:00|168.33|166.83|166.84|165.34|168.34|166.84|165.36|163.86|5458
1612836000000|2021-02-09 02:00:00|166.86|165.36|166.8|165.3|167.7|166.2|165.44|163.94|4225
1612839600000|2021-02-09 03:00:00|166.81|165.31|173|171.5|173.51|172.01|166.01|164.51|4621
1612843200000|2021-02-09 04:00:00|173.01|171.51|173.02|171.52|173.51|172.01|171.44|169.94|5029
1612846800000|2021-02-09 05:00:00|172.98|171.48|171.26|169.76|173.48|171.98|169.62|168.12|3786
1612850400000|2021-02-09 06:00:00|171.28|169.78|174.85|173.35|174.92|173.42|169.65|168.15|4608
1612854000000|2021-02-09 07:00:00|174.86|173.36|170.97|169.47|174.96|173.46|170.58|169.08|4864
1612857600000|2021-02-09 08:00:00|171.03|169.53|173.65|172.15|174.42|172.92|171.03|169.53|5057
1612861200000|2021-02-09 09:00:00|173.66|172.16|170.1|168.6|174.33|172.83|168.61|167.11|5203
1612864800000|2021-02-09 10:00:00|170.08|168.58|167.11|165.61|170.24|168.74|166.43|164.93|5246
1612868400000|2021-02-09 11:00:00|167.1|165.6|168.98|167.48|169.48|167.98|167.1|165.6|4520
1612872000000|2021-02-09 12:00:00|169|167.5|166.2|164.7|170.11|168.61|165.19|163.69|4718
1612875600000|2021-02-09 13:00:00|166.19|164.69|167.91|166.41|168.19|166.69|165.25|163.75|5223
1612879200000|2021-02-09 14:00:00|167.9|166.4|169.33|167.83|169.54|168.04|167.05|165.55|3824
1612882800000|2021-02-09 15:00:00|169.32|167.82|169.26|167.76|170.36|168.86|168.09|166.59|4072
1612886400000|2021-02-09 16:00:00|169.25|167.75|171.75|170.25|174.33|172.83|167.77|166.27|6226
1612890000000|2021-02-09 17:00:00|171.71|170.21|174.96|173.46|176.17|174.67|171.57|170.07|5333
1612893600000|2021-02-09 18:00:00|174.97|173.47|177.21|175.71|177.21|175.71|173.53|172.03|5314
1612897200000|2021-02-09 19:00:00|177.2|175.7|176.21|174.71|178.48|176.98|175.64|174.14|4240
1612900800000|2021-02-09 20:00:00|176.22|174.72|176.32|174.82|176.78|175.28|174.64|173.14|4268
1612904400000|2021-02-09 21:00:00|176.31|174.81|177.8|176.3|179.05|177.55|175.72|174.22|3699
1612908000000|2021-02-09 22:00:00|177.79|176.29|176.35|174.85|177.94|176.44|174.69|173.19|2948
1612911600000|2021-02-09 23:00:00|176.36|174.86|182.42|180.92|185.14|183.64|173.33|171.83|4330
1612915200000|2021-02-10 00:00:00|182.4|180.9|180.19|178.69|184.34|182.84|179.82|178.32|7777
1612918800000|2021-02-10 01:00:00|180.18|178.68|189.85|188.35|190.42|188.92|180.12|178.62|7970
1612922400000|2021-02-10 02:00:00|189.91|188.41|190.89|189.39|194.83|193.33|187.87|186.37|9177
1612926000000|2021-02-10 03:00:00|190.91|189.41|189.64|188.14|192.61|191.11|188.53|187.03|8338
1612929600000|2021-02-10 04:00:00|189.65|188.15|187.69|186.19|190.33|188.83|184.1|182.6|8421
1612933200000|2021-02-10 05:00:00|187.72|186.22|189.86|188.36|193.34|191.84|187.05|185.55|7694
1612936800000|2021-02-10 06:00:00|189.85|188.35|190.68|189.18|194.63|193.13|189.82|188.32|7379
1612940400000|2021-02-10 07:00:00|190.69|189.19|192.58|191.08|194.4|192.9|190.49|188.99|6902
1612944000000|2021-02-10 08:00:00|192.59|191.09|192.09|190.59|195.93|194.43|189.27|187.77|8471
1612947600000|2021-02-10 09:00:00|192.08|190.58|189.94|188.44|194|192.5|189.43|187.93|7602
1612951200000|2021-02-10 10:00:00|189.95|188.45|189.54|188.04|192.99|191.49|188.39|186.89|7640
1612954800000|2021-02-10 11:00:00|189.53|188.03|190.56|189.06|190.68|189.18|187.61|186.11|7092
1612958400000|2021-02-10 12:00:00|190.55|189.05|180.31|178.81|190.55|189.05|172.2|170.7|8693
1612962000000|2021-02-10 13:00:00|180.3|178.8|183.61|182.11|183.68|182.18|178.44|176.94|8651
1612965600000|2021-02-10 14:00:00|183.6|182.1|178.59|177.09|185.09|183.59|177.45|175.95|8291
1612969200000|2021-02-10 15:00:00|178.6|177.1|176.59|175.09|181.03|179.53|172.38|170.88|8571
1612972800000|2021-02-10 16:00:00|176.63|175.13|181.49|179.99|182.33|180.83|174.21|172.71|7027
1612976400000|2021-02-10 17:00:00|181.47|179.97|180.52|179.02|182.18|180.68|178.1|176.6|5750
1612980000000|2021-02-10 18:00:00|180.48|178.98|181.73|180.23|181.78|180.28|178.74|177.24|6345
1612983600000|2021-02-10 19:00:00|181.72|180.22|180.44|178.94|182.51|181.01|177.79|176.29|6363
1612987200000|2021-02-10 20:00:00|180.45|178.95|176.19|174.69|180.77|179.27|175.37|173.87|6087
1612990800000|2021-02-10 21:00:00|176.2|174.7|181|179.5|181.21|179.71|175.95|174.45|6275
1612994400000|2021-02-10 22:00:00|181.01|179.51|182.67|181.17|182.83|181.33|179.7|178.2|4071
1612998000000|2021-02-10 23:00:00|182.68|181.18|182.65|181.15|184.41|182.91|180.95|179.45|6688
1613001600000|2021-02-11 00:00:00|182.67|181.17|178.76|177.26|184.09|182.59|177.97|176.47|8119
1613005200000|2021-02-11 01:00:00|178.77|177.27|178.26|176.76|179.64|178.14|176.67|175.17|6645
1613008800000|2021-02-11 02:00:00|178.25|176.75|181.28|179.78|181.3|179.8|178.25|176.75|4465
1613012400000|2021-02-11 03:00:00|181.29|179.79|182.94|181.44|183.48|181.98|180.7|179.2|3936
1613016000000|2021-02-11 04:00:00|182.96|181.46|180.54|179.04|183.61|182.11|180.33|178.83|5357
1613019600000|2021-02-11 05:00:00|180.55|179.05|179.92|178.42|181.54|180.04|179.03|177.53|5933
1613023200000|2021-02-11 06:00:00|179.91|178.41|180.83|179.33|182.76|181.26|179.7|178.2|5956
1613026800000|2021-02-11 07:00:00|180.84|179.34|182.15|180.65|183.58|182.08|180.83|179.33|5591
1613030400000|2021-02-11 08:00:00|182.16|180.66|187.61|186.11|187.69|186.19|181.7|180.2|7008
1613034000000|2021-02-11 09:00:00|187.6|186.1|189.37|187.87|189.44|187.94|185.73|184.23|6275
1613037600000|2021-02-11 10:00:00|189.38|187.88|189.52|188.02|190.46|188.96|187.28|185.78|6308
1613041200000|2021-02-11 11:00:00|189.53|188.03|186.37|184.87|190.15|188.65|186.05|184.55|6569
1613044800000|2021-02-11 12:00:00|186.38|184.88|190.06|188.56|190.1|188.6|186.37|184.87|6882
1613048400000|2021-02-11 13:00:00|190.07|188.57|190.81|189.31|194.18|192.68|189.93|188.43|8228
1613052000000|2021-02-11 14:00:00|190.82|189.32|190.47|188.97|192.41|190.91|190.21|188.71|6460
1613055600000|2021-02-11 15:00:00|190.49|188.99|188.7|187.2|191.23|189.73|187.95|186.45|7542
1613059200000|2021-02-11 16:00:00|188.71|187.21|187.81|186.31|190.73|189.23|185.95|184.45|7070
1613062800000|2021-02-11 17:00:00|187.79|186.29|186.86|185.36|188.06|186.56|185.04|183.54|6303
1613066400000|2021-02-11 18:00:00|186.87|185.37|189.07|187.57|189.32|187.82|186.86|185.36|6117
1613070000000|2021-02-11 19:00:00|189.05|187.55|189.84|188.34|190.78|189.28|188.08|186.58|6266
1613073600000|2021-02-11 20:00:00|189.85|188.35|184.78|183.28|191.75|190.25|184.36|182.86|7344
1613077200000|2021-02-11 21:00:00|184.76|183.26|183.73|182.23|187.2|185.7|181.91|180.41|7499
1613080800000|2021-02-11 22:00:00|183.74|182.24|186.94|185.44|187.05|185.55|183.56|182.06|3478
1613084400000|2021-02-11 23:00:00|186.93|185.43|184.53|183.03|187.98|186.48|184.45|182.95|5643
1613088000000|2021-02-12 00:00:00|184.5|183|185.92|184.42|189.27|187.77|184.48|182.98|7963
1613091600000|2021-02-12 01:00:00|185.93|184.43|187.89|186.39|188.02|186.52|184.09|182.59|6315
1613095200000|2021-02-12 02:00:00|187.85|186.35|185.29|183.79|187.89|186.39|184.77|183.27|6621
1613098800000|2021-02-12 03:00:00|185.3|183.8|183.14|181.64|185.53|184.03|183.07|181.57|5497
1613102400000|2021-02-12 04:00:00|183.13|181.63|181.08|179.58|183.61|182.11|177.76|176.26|8018
1613106000000|2021-02-12 05:00:00|181.03|179.53|182.95|181.45|183.36|181.86|180.27|178.77|6174
1613109600000|2021-02-12 06:00:00|182.94|181.44|183.75|182.25|183.76|182.26|180.71|179.21|6071
1613113200000|2021-02-12 07:00:00|183.74|182.24|183.4|181.9|183.75|182.25|181.37|179.87|6240
1613116800000|2021-02-12 08:00:00|183.41|181.91|184.7|183.2|185.33|183.83|182.01|180.51|6311
1613120400000|2021-02-12 09:00:00|184.67|183.17|185.65|184.15|185.68|184.18|182.91|181.41|5529
1613124000000|2021-02-12 10:00:00|185.66|184.16|186.08|184.58|186.91|185.41|185.24|183.74|6388
1613127600000|2021-02-12 11:00:00|186.07|184.57|187.06|185.56|188.36|186.86|186.01|184.51|5676
1613131200000|2021-02-12 12:00:00|187.05|185.55|188.69|187.19|189.46|187.96|185.56|184.06|5546
1613134800000|2021-02-12 13:00:00|188.7|187.2|189.67|188.17|190.23|188.73|188.37|186.87|6566
1613138400000|2021-02-12 14:00:00|189.69|188.19|181.88|180.38|189.83|188.33|180.22|178.72|6195
1613142000000|2021-02-12 15:00:00|181.9|180.4|184.91|183.41|185.9|184.4|181.88|180.38|4878
1613145600000|2021-02-12 16:00:00|184.92|183.42|188.73|187.23|188.84|187.34|184.92|183.42|7327
1613149200000|2021-02-12 17:00:00|188.74|187.24|190.92|189.42|193|191.5|187.83|186.33|7345
1613152800000|2021-02-12 18:00:00|190.93|189.43|189.66|188.16|191.62|190.12|187.88|186.38|7251
1613156400000|2021-02-12 19:00:00|189.65|188.15|190.8|189.3|191.68|190.18|189.57|188.07|6957
1613160000000|2021-02-12 20:00:00|190.81|189.31|194.52|193.02|195.13|193.63|190.78|189.28|6502
1613163600000|2021-02-12 21:00:00|194.51|193.01|195.73|194.23|198.72|197.22|194.48|192.98|7101
1613203200000|2021-02-13 08:00:00|201.55|200.05|204.47|202.97|204.8|203.3|198.96|197.46|7334
1613206800000|2021-02-13 09:00:00|204.46|202.96|203.8|202.3|207.29|205.79|203.71|202.21|6615
1613210400000|2021-02-13 10:00:00|203.74|202.24|197.4|195.9|203.76|202.26|197.09|195.59|7891
1613214000000|2021-02-13 11:00:00|197.42|195.92|197.18|195.68|199.8|198.3|192.73|191.23|9187
1613217600000|2021-02-13 12:00:00|197.17|195.67|201.67|200.17|202.93|201.43|194.84|193.34|8268
1613221200000|2021-02-13 13:00:00|201.66|200.16|205.87|204.37|206.45|204.95|200.13|198.63|7638
1613224800000|2021-02-13 14:00:00|205.86|204.36|207.03|205.53|207.04|205.54|202.65|201.15|7163
1613228400000|2021-02-13 15:00:00|207.05|205.55|215.75|214.25|218.1|216.6|206.6|205.1|8993
1613232000000|2021-02-13 16:00:00|215.76|214.26|214.97|213.47|219.96|218.46|212.1|210.6|9400
1613235600000|2021-02-13 17:00:00|214.98|213.48|213.46|211.96|215.56|214.06|211.53|210.03|8114
1613239200000|2021-02-13 18:00:00|213.45|211.95|216.5|215|217.9|216.4|212.74|211.24|8015
1613242800000|2021-02-13 19:00:00|216.51|215.01|223.11|221.61|223.17|221.67|214.25|212.75|7387
1613246400000|2021-02-13 20:00:00|223.14|221.64|225.3|223.8|228.21|226.71|219.51|218.01|9067
1613250000000|2021-02-13 21:00:00|225.29|223.79|222.52|221.02|225.95|224.45|219.7|218.2|8239
1613253600000|2021-02-13 22:00:00|222.51|221.01|224.12|222.62|227.25|225.75|222.31|220.81|6411
1613257200000|2021-02-13 23:00:00|224.11|222.61|227.04|225.54|229.72|228.22|224.11|222.61|7174
1613260800000|2021-02-14 00:00:00|226.96|225.46|222.17|220.67|229.27|227.77|221.23|219.73|7041
1613264400000|2021-02-14 01:00:00|222.18|220.68|223.42|221.92|225.71|224.21|221.42|219.92|6733
1613268000000|2021-02-14 02:00:00|223.45|221.95|223.17|221.67|225.16|223.66|222.55|221.05|6968
1613271600000|2021-02-14 03:00:00|223.18|221.68|216.7|215.2|223.36|221.86|216.69|215.19|7689
1613275200000|2021-02-14 04:00:00|216.57|215.07|220.12|218.62|220.33|218.83|215.02|213.52|7198
1613278800000|2021-02-14 05:00:00|220.13|218.63|218.31|216.81|222.12|220.62|216.71|215.21|6943
1613282400000|2021-02-14 06:00:00|218.32|216.82|224.11|222.61|226.51|225.01|217.72|216.22|8098
1613286000000|2021-02-14 07:00:00|224.1|222.6|229.81|228.31|229.9|228.4|222.8|221.3|7108
1613289600000|2021-02-14 08:00:00|229.8|228.3|225.48|223.98|231.14|229.64|224.79|223.29|6418
1613293200000|2021-02-14 09:00:00|225.47|223.97|225.58|224.08|228.13|226.63|225.03|223.53|5767
1613296800000|2021-02-14 10:00:00|225.59|224.09|223.91|222.41|226.64|225.14|222.99|221.49|6600
1613300400000|2021-02-14 11:00:00|223.9|222.4|223.06|221.56|224.02|222.52|219.24|217.74|6748
1613304000000|2021-02-14 12:00:00|223.08|221.58|225.69|224.19|226.04|224.54|222.39|220.89|6501
1613307600000|2021-02-14 13:00:00|225.7|224.2|217.52|216.02|227.09|225.59|216.57|215.07|7104
1613311200000|2021-02-14 14:00:00|217.53|216.03|216.26|214.76|221.22|219.72|213.21|211.71|7004
1613314800000|2021-02-14 15:00:00|216.31|214.81|213.41|211.91|218.18|216.68|209.79|208.29|7698
1613318400000|2021-02-14 16:00:00|213.4|211.9|218.46|216.96|219.05|217.55|211.92|210.42|7275
1613322000000|2021-02-14 17:00:00|218.47|216.97|213.92|212.42|219|217.5|213.22|211.72|6908
1613325600000|2021-02-14 18:00:00|213.93|212.43|215.46|213.96|216.08|214.58|213.02|211.52|6732
1613329200000|2021-02-14 19:00:00|215.45|213.95|213.63|212.13|216.68|215.18|212.61|211.11|6782
1613332800000|2021-02-14 20:00:00|213.64|212.14|217.28|214.78|217.76|215.48|213.09|211.59|5857
1613336400000|2021-02-14 21:00:00|217.27|214.77|219.6|217.1|220.03|217.53|216.3|213.8|5551
1613340000000|2021-02-14 22:00:00|219.59|217.09|219.47|217.97|221.01|219.51|218.02|216.02|4985
1613343600000|2021-02-14 23:00:00|219.49|217.99|214.52|213.02|219.56|218.06|214.47|212.97|7188
1613347200000|2021-02-15 00:00:00|214.5|213|214.97|213.47|216.42|214.92|212.13|210.63|7669
1613350800000|2021-02-15 01:00:00|214.98|213.48|206.44|204.94|215.64|214.14|203.04|201.54|8811
1613354400000|2021-02-15 02:00:00|206.48|204.98|197.59|196.09|208.49|206.99|187.47|185.97|10625
1613358000000|2021-02-15 03:00:00|197.53|196.03|200.02|198.52|200.83|199.33|193.4|191.9|9495
1613361600000|2021-02-15 04:00:00|200.03|198.53|197.84|196.34|200.03|198.53|192.16|190.66|9342
1613365200000|2021-02-15 05:00:00|197.83|196.33|197.83|196.33|198.37|196.87|194.77|193.27|7887
1613368800000|2021-02-15 06:00:00|197.81|196.31|202.01|200.51|202.69|201.19|197.55|196.05|6866
1613372400000|2021-02-15 07:00:00|202|200.5|202.86|201.36|205.72|204.22|201.59|200.09|6339
1613376000000|2021-02-15 08:00:00|202.87|201.37|206.07|204.57|206.52|205.02|200.84|199.34|6665
1613379600000|2021-02-15 09:00:00|206.04|204.54|204.06|202.56|207.09|205.59|201.68|200.18|6601
1613383200000|2021-02-15 10:00:00|204.05|202.55|210.19|208.69|210.23|208.73|202.69|201.19|6736
1613386800000|2021-02-15 11:00:00|210.2|208.7|209.18|207.68|212.54|211.04|208.58|207.08|7143
1613390400000|2021-02-15 12:00:00|209.19|207.69|210.77|209.27|211.99|210.49|206.39|204.89|7188
1613394000000|2021-02-15 13:00:00|210.84|209.34|211.48|209.98|213.32|211.82|210.14|208.64|6628
1613397600000|2021-02-15 14:00:00|211.49|209.99|207.32|205.82|213.75|212.25|207.17|205.67|6578
1613401200000|2021-02-15 15:00:00|207.33|205.83|212.53|211.03|212.56|211.06|207.33|205.83|7064
1613404800000|2021-02-15 16:00:00|212.52|211.02|218.37|216.87|218.54|217.04|212.51|211.01|7950
1613408400000|2021-02-15 17:00:00|218.38|216.88|217.7|216.2|219.74|218.24|216.41|214.91|6704
1613412000000|2021-02-15 18:00:00|217.74|216.24|215.93|214.43|219.29|217.79|215.93|214.43|5818
1613415600000|2021-02-15 19:00:00|215.9|214.4|219.86|218.36|220.71|219.21|215.9|214.4|5983
1613419200000|2021-02-15 20:00:00|219.87|218.37|217.89|216.39|220.29|218.79|217.46|215.96|5871
1613422800000|2021-02-15 21:00:00|217.88|216.38|211.99|210.49|219.76|218.26|211.22|209.72|7833
1613426400000|2021-02-15 22:00:00|211.98|210.48|214.35|212.85|214.55|213.05|207.3|205.8|6925
1613430000000|2021-02-15 23:00:00|214.34|212.84|208.64|207.14|214.64|213.14|207.36|205.86|8581
1613433600000|2021-02-16 00:00:00|208.69|207.19|207.56|206.06|209.46|207.96|202.11|200.61|9272
1613437200000|2021-02-16 01:00:00|207.57|206.07|215.78|214.28|216.31|214.81|207.57|206.07|7993
1613440800000|2021-02-16 02:00:00|215.8|214.3|215.34|213.84|217.75|216.25|214.88|213.38|6813
1613444400000|2021-02-16 03:00:00|215.33|213.83|218.26|216.76|219.44|217.94|214.4|212.9|6742
1613448000000|2021-02-16 04:00:00|218.25|216.75|215.83|214.33|218.4|216.9|215.06|213.56|7937
1613451600000|2021-02-16 05:00:00|215.82|214.32|214.88|213.38|216.46|214.96|214.14|212.64|6472
1613455200000|2021-02-16 06:00:00|214.89|213.39|214.24|212.74|215.12|213.62|211.02|209.52|7042
1613458800000|2021-02-16 07:00:00|214.25|212.75|215.55|214.05|216.36|214.86|211.75|210.25|7261
1613462400000|2021-02-16 08:00:00|215.56|214.06|218.04|216.54|218.25|216.75|213.33|211.83|7017
1613466000000|2021-02-16 09:00:00|218.05|216.55|217.24|215.74|218.07|216.57|215.91|214.41|5967
1613469600000|2021-02-16 10:00:00|217.23|215.73|215.25|213.75|217.24|215.74|213.82|212.32|6187
1613473200000|2021-02-16 11:00:00|215.26|213.76|214.11|212.61|215.3|213.8|212.56|211.06|7097
1613476800000|2021-02-16 12:00:00|214.13|212.63|216.37|214.87|222.65|221.15|211.81|210.31|9507
1613480400000|2021-02-16 13:00:00|216.41|214.91|212.12|210.62|217.37|215.87|211.88|210.38|8839
1613484000000|2021-02-16 14:00:00|212.07|210.57|213.43|211.93|214.58|213.08|208.74|207.24|7702
1613487600000|2021-02-16 15:00:00|213.44|211.94|210.96|209.46|214.65|213.15|210.58|209.08|7354
1613491200000|2021-02-16 16:00:00|210.85|209.35|204.01|202.51|211.88|210.38|203.84|202.34|8174
1613494800000|2021-02-16 17:00:00|204.05|202.55|207.31|205.81|209.55|208.05|204.05|202.55|8490
1613498400000|2021-02-16 18:00:00|207.32|205.82|208.95|207.45|209.19|207.69|201.11|199.61|6910
1613502000000|2021-02-16 19:00:00|208.94|207.44|207.59|206.09|209.65|208.15|206.86|205.36|6473
1613505600000|2021-02-16 20:00:00|207.58|206.08|206.46|204.96|207.62|206.12|202.58|201.08|7605
1613509200000|2021-02-16 21:00:00|206.45|204.95|207.05|205.55|208.21|206.71|204.21|202.71|7089
1613512800000|2021-02-16 22:00:00|207.04|205.54|210.29|208.79|210.35|208.85|205.93|204.43|4688
1613516400000|2021-02-16 23:00:00|210.28|208.78|211.04|209.54|211.38|209.88|209.44|207.94|6859
1613520000000|2021-02-17 00:00:00|210.97|209.47|208.95|207.45|213.47|211.97|208.63|207.13|6509
1613523600000|2021-02-17 01:00:00|208.96|207.46|208.76|207.26|210.46|208.96|207.92|206.42|6365
1613527200000|2021-02-17 02:00:00|208.77|207.27|211.71|210.21|215.23|213.73|208.67|207.17|7543
1613530800000|2021-02-17 03:00:00|211.68|210.18|209.63|208.13|212.26|210.76|208.6|207.1|7176
1613534400000|2021-02-17 04:00:00|209.67|208.17|205.26|203.76|211.23|209.73|204.21|202.71|7430
1613538000000|2021-02-17 05:00:00|205.27|203.77|209.18|207.68|209.37|207.87|204.67|203.17|7218
1613541600000|2021-02-17 06:00:00|209.21|207.71|213.96|212.46|214.86|213.36|208.99|207.49|7980
1613545200000|2021-02-17 07:00:00|213.95|212.45|219.58|218.08|220.12|218.62|213.89|212.39|8183
1613548800000|2021-02-17 08:00:00|219.6|218.1|221.27|219.77|221.29|219.79|217.18|215.68|7392
1613552400000|2021-02-17 09:00:00|221.29|219.79|222.9|221.4|224.85|223.35|219.71|218.21|7315
1613556000000|2021-02-17 10:00:00|222.91|221.41|223.77|222.27|226.32|224.82|222.45|220.95|8062
1613559600000|2021-02-17 11:00:00|223.78|222.28|225.03|223.53|226.96|225.46|223.77|222.27|6766
1613563200000|2021-02-17 12:00:00|225.02|223.52|224.37|222.87|228.21|226.71|223.24|221.74|8310
1613566800000|2021-02-17 13:00:00|224.38|222.88|226.81|225.31|227.17|225.67|220.91|219.41|8008
1613570400000|2021-02-17 14:00:00|226.82|225.32|231.02|229.52|233.11|231.61|226.02|224.52|7767
1613574000000|2021-02-17 15:00:00|231.03|229.53|230.32|228.82|232.62|231.12|226.54|225.04|8834
1613577600000|2021-02-17 16:00:00|230.37|228.87|228.77|227.27|232.54|231.04|226.94|225.44|8249
1613581200000|2021-02-17 17:00:00|228.78|227.28|228.08|226.58|229.21|227.71|225.28|223.78|6994
1613584800000|2021-02-17 18:00:00|228.09|226.59|227.41|225.91|229.83|228.33|226.69|225.19|6886
1613588400000|2021-02-17 19:00:00|227.4|225.9|231.9|230.4|232.45|230.95|227.02|225.52|6969
1613592000000|2021-02-17 20:00:00|231.87|230.37|230.61|229.11|232.22|230.72|229.21|227.71|6916
1613595600000|2021-02-17 21:00:00|230.62|229.12|236.81|235.31|237.82|236.32|229.14|227.64|7742
1613599200000|2021-02-17 22:00:00|236.88|235.38|233.43|231.93|237.43|235.93|232.57|231.07|6347
1613602800000|2021-02-17 23:00:00|233.45|231.95|238.26|236.76|238.36|236.86|232.17|230.67|5754
1613606400000|2021-02-18 00:00:00|238.23|236.73|235.09|233.59|239.87|238.37|234.48|232.98|8102
1613610000000|2021-02-18 01:00:00|235.08|233.58|237.63|236.13|238.16|236.66|233.23|231.73|8238
1613613600000|2021-02-18 02:00:00|237.61|236.11|235.92|234.42|238|236.5|234.67|233.17|7437
1613617200000|2021-02-18 03:00:00|235.86|234.36|233.1|231.6|236.24|234.74|232.41|230.91|6970
1613620800000|2021-02-18 04:00:00|233.11|231.61|232.25|230.75|233.24|231.74|229.09|227.59|7166
1613624400000|2021-02-18 05:00:00|232.27|230.77|234.73|233.23|235.23|233.73|231.78|230.28|6580
1613628000000|2021-02-18 06:00:00|234.72|233.22|230.66|229.16|234.75|233.25|230.64|229.14|5920
1613631600000|2021-02-18 07:00:00|230.65|229.15|230.85|229.35|232.08|230.58|227.53|226.03|7069
1613635200000|2021-02-18 08:00:00|230.86|229.36|231.03|229.53|232.93|231.43|229.4|227.9|7355
1613638800000|2021-02-18 09:00:00|230.98|229.48|233.6|232.1|234.56|233.06|229.12|227.62|6735
1613642400000|2021-02-18 10:00:00|233.61|232.11|232.37|230.87|234.72|233.22|231.47|229.97|6558
1613646000000|2021-02-18 11:00:00|232.35|230.85|225.96|224.46|232.49|230.99|224.67|223.17|7218
1613649600000|2021-02-18 12:00:00|225.94|224.44|228.91|227.41|229.24|227.74|221.77|220.27|8079
1613653200000|2021-02-18 13:00:00|228.86|227.36|229.36|227.86|231.67|230.17|227.84|226.34|7213
1613656800000|2021-02-18 14:00:00|229.38|227.88|231.45|229.95|232.14|230.64|227.56|226.06|6515
1613660400000|2021-02-18 15:00:00|231.41|229.91|226.1|224.6|232.35|230.85|225.27|223.77|8195
1613664000000|2021-02-18 16:00:00|226.08|224.58|227.84|226.34|228.07|226.57|224.22|222.72|7893
1613667600000|2021-02-18 17:00:00|227.85|226.35|225.46|223.96|227.85|226.35|225.3|223.8|5877
1613671200000|2021-02-18 18:00:00|225.47|223.97|225.96|224.46|227.97|226.47|225.11|223.61|6033
1613674800000|2021-02-18 19:00:00|225.95|224.45|225.2|223.7|227.11|225.61|225.18|223.68|5230
1613678400000|2021-02-18 20:00:00|225.19|223.69|229.02|227.52|229.13|227.63|224.06|222.56|6194
1613682000000|2021-02-18 21:00:00|229.01|227.51|229.95|228.45|230.59|229.09|227.99|226.49|5630
1613685600000|2021-02-18 22:00:00|229.94|228.44|227.96|226.46|230.8|229.3|227.69|226.19|3963
1613689200000|2021-02-18 23:00:00|227.95|226.45|227.37|225.87|228.93|227.43|225.79|224.29|5779
1613692800000|2021-02-19 00:00:00|227.36|225.86|227.36|225.86|231.18|229.68|227.03|225.53|6966
1613696400000|2021-02-19 01:00:00|227.39|225.89|225.04|223.54|228.66|227.16|223.49|221.99|7247
1613700000000|2021-02-19 02:00:00|225.02|223.52|226.14|224.64|226.82|225.32|221.14|219.64|7910
1613703600000|2021-02-19 03:00:00|226.13|224.63|225.71|224.21|228.32|226.82|225.57|224.07|6394
1613707200000|2021-02-19 04:00:00|225.72|224.22|224.51|223.01|227.81|226.31|223.67|222.17|6942
1613710800000|2021-02-19 05:00:00|224.53|223.03|226.5|225|227.11|225.61|224.53|223.03|6003
1613714400000|2021-02-19 06:00:00|226.51|225.01|233.84|232.34|233.85|232.35|226.49|224.99|6674
1613718000000|2021-02-19 07:00:00|233.85|232.35|232.66|231.16|235.07|233.57|231.77|230.27|6479
1613721600000|2021-02-19 08:00:00|232.67|231.17|233.7|232.2|234.84|233.34|231.51|230.01|6737
1613725200000|2021-02-19 09:00:00|233.72|232.22|234.62|233.12|235.94|234.44|232.91|231.41|6908
1613728800000|2021-02-19 10:00:00|234.61|233.11|231.79|230.29|235.03|233.53|231.76|230.26|5417
1613732400000|2021-02-19 11:00:00|231.8|230.3|233.66|232.16|233.74|232.24|231.8|230.3|5821
1613736000000|2021-02-19 12:00:00|233.69|232.19|231.94|230.44|234.99|233.49|231.94|230.44|5796
1613739600000|2021-02-19 13:00:00|231.95|230.45|230.19|228.69|233.11|231.61|228.71|227.21|6693
1613743200000|2021-02-19 14:00:00|230.21|228.71|227.73|226.23|231.26|229.76|227.7|226.2|4946
1613746800000|2021-02-19 15:00:00|227.7|226.2|232.52|231.02|232.66|231.16|227.31|225.81|5739
1613750400000|2021-02-19 16:00:00|232.51|231.01|231.74|230.24|235.78|234.28|231.05|229.55|6641
1613754000000|2021-02-19 17:00:00|231.75|230.25|237.94|236.44|237.94|236.44|231.75|230.25|6255
1613757600000|2021-02-19 18:00:00|237.93|236.43|239.67|238.17|241.47|239.97|237.26|235.76|6247
1613761200000|2021-02-19 19:00:00|239.68|238.18|237.07|235.57|240.46|238.96|235.64|234.14|7073
1613764800000|2021-02-19 20:00:00|237.06|235.56|240.09|238.59|240.74|239.24|236.84|235.34|6705
1613768400000|2021-02-19 21:00:00|240.1|238.6|239.08|237.58|242.6|241.1|238.29|236.79|6878
1613808000000|2021-02-20 08:00:00|239.48|237.98|238.4|236.9|241.87|240.37|238.23|236.73|6628
1613811600000|2021-02-20 09:00:00|238.39|236.89|239.37|237.87|241.07|239.57|238.08|236.58|6414
1613815200000|2021-02-20 10:00:00|239.36|237.86|242.17|240.67|242.6|241.1|239.13|237.63|6402
1613818800000|2021-02-20 11:00:00|242.18|240.68|241.72|240.22|242.48|240.98|240.65|239.15|5835
1613822400000|2021-02-20 12:00:00|241.74|240.24|243.71|242.21|244.95|243.45|241.49|239.99|6561
1613826000000|2021-02-20 13:00:00|243.72|242.22|243.94|242.44|244.83|243.33|242.86|241.36|6252
1613829600000|2021-02-20 14:00:00|243.93|242.43|234.76|233.26|244.76|243.26|234.7|233.2|6506
1613833200000|2021-02-20 15:00:00|234.74|233.24|233.91|232.41|237.92|236.42|228.47|226.97|8414
1613836800000|2021-02-20 16:00:00|233.93|232.43|237.45|235.95|237.76|236.26|233.93|232.43|7902
1613840400000|2021-02-20 17:00:00|237.44|235.94|237.98|236.48|240.49|238.99|236.72|235.22|7588
1613844000000|2021-02-20 18:00:00|237.99|236.49|236.18|234.68|238.87|237.37|235.63|234.13|6413
1613847600000|2021-02-20 19:00:00|236.19|234.69|235.49|233.99|236.94|235.44|234.1|232.6|6902
1613851200000|2021-02-20 20:00:00|235.5|234|233.93|232.43|236.5|235|231.43|229.93|7356
1613854800000|2021-02-20 21:00:00|233.96|232.46|232.82|231.32|235.45|233.95|231|229.5|7508
1613858400000|2021-02-20 22:00:00|232.83|231.33|226.48|224.98|232.85|231.35|216.9|215.4|6575
1613862000000|2021-02-20 23:00:00|226.47|224.97|227.79|226.29|229.45|227.95|223.4|221.9|9406
1613865600000|2021-02-21 00:00:00|227.8|226.3|230.06|228.56|230.1|228.6|224.44|222.94|8765
1613869200000|2021-02-21 01:00:00|230.07|228.57|229.78|228.28|230.79|229.29|225.27|223.77|7697
1613872800000|2021-02-21 02:00:00|229.8|228.3|231.62|230.12|233.58|232.08|229.35|227.85|7104
1613876400000|2021-02-21 03:00:00|231.57|230.07|228.17|226.67|234.55|233.05|227.82|226.32|6872
1613880000000|2021-02-21 04:00:00|228.18|226.68|228.87|227.37|229.13|227.63|225.48|223.98|7367
1613883600000|2021-02-21 05:00:00|228.86|227.36|226.1|224.6|229.83|228.33|226.1|224.6|6617
1613887200000|2021-02-21 06:00:00|226.12|224.62|225.23|223.73|226.95|225.45|223.48|221.98|6370
1613890800000|2021-02-21 07:00:00|225.25|223.75|221.94|220.44|227.17|225.67|221.41|219.91|7488
1613894400000|2021-02-21 08:00:00|221.96|220.46|226.68|225.18|227.04|225.54|221.22|219.72|7350
1613898000000|2021-02-21 09:00:00|226.69|225.19|228.86|227.36|229.03|227.53|225.98|224.48|6091
1613901600000|2021-02-21 10:00:00|228.85|227.35|230.62|229.12|232.7|231.2|228.33|226.83|7057
1613905200000|2021-02-21 11:00:00|230.61|229.11|229.46|227.96|231.74|230.24|229.42|227.92|5619
1613908800000|2021-02-21 12:00:00|229.47|227.97|227.02|225.52|230.75|229.25|226.2|224.7|6405
1613912400000|2021-02-21 13:00:00|227.03|225.53|227.02|225.52|228.15|226.65|226.47|224.97|5638
1613916000000|2021-02-21 14:00:00|227.03|225.53|229.21|227.71|229.65|228.15|224.47|222.97|7525
1613919600000|2021-02-21 15:00:00|229.2|227.7|230.94|229.44|232.44|230.94|227.98|226.48|7155
1613923200000|2021-02-21 16:00:00|230.95|229.45|230.34|228.84|231.82|230.32|227.32|225.82|7997
1613926800000|2021-02-21 17:00:00|230.32|228.82|230.77|229.27|231.67|230.17|229.42|227.92|6500
1613930400000|2021-02-21 18:00:00|230.78|229.28|233.09|231.59|233.54|232.04|229|227.5|6751
1613934000000|2021-02-21 19:00:00|233.13|231.63|231.66|230.16|233.62|232.12|231.52|230.02|5916
1613937600000|2021-02-21 20:00:00|231.65|230.15|227.87|225.37|231.68|230.18|226.91|224.41|6635
1613941200000|2021-02-21 21:00:00|227.84|225.34|227.88|225.38|228.88|226.38|226.86|224.36|7030
1613944800000|2021-02-21 22:00:00|227.86|225.36|227.18|225.68|229.49|226.99|225.6|223.78|4215
1613948400000|2021-02-21 23:00:00|227.19|225.69|228.17|226.67|228.69|227.19|226.69|225.19|5539
1613952000000|2021-02-22 00:00:00|228.16|226.66|223.25|221.75|228.27|226.77|223.25|221.75|7086
1613955600000|2021-02-22 01:00:00|223.26|221.76|225.48|223.98|225.96|224.46|222.28|220.78|4606
1613959200000|2021-02-22 02:00:00|225.49|223.99|226.33|224.83|227.39|225.89|224.21|222.71|5349
1613962800000|2021-02-22 03:00:00|226.34|224.84|220.04|218.54|227.43|225.93|219.97|218.47|6819
1613966400000|2021-02-22 04:00:00|220.07|218.57|218.85|217.35|222.37|220.87|214.64|213.14|8672
1613970000000|2021-02-22 05:00:00|218.84|217.34|219.25|217.75|221.59|220.09|218.63|217.13|6973
1613973600000|2021-02-22 06:00:00|219.26|217.76|221.82|220.32|223.67|222.17|218.47|216.97|7116
1613977200000|2021-02-22 07:00:00|221.83|220.33|223.74|222.24|223.82|222.32|219.84|218.34|6874
1613980800000|2021-02-22 08:00:00|223.73|222.23|218.6|217.1|224.58|223.08|218.34|216.84|6984
1613984400000|2021-02-22 09:00:00|218.62|217.12|214.34|212.84|219.53|218.03|212.95|211.45|7920
1613988000000|2021-02-22 10:00:00|214.4|212.9|212.82|211.32|216.25|214.75|207.21|205.71|8917
1613991600000|2021-02-22 11:00:00|212.83|211.33|209.01|207.51|215.25|213.75|209.01|207.51|8321
1613995200000|2021-02-22 12:00:00|209.02|207.52|209.64|208.14|210.43|208.93|201.83|200.33|9227
1613998800000|2021-02-22 13:00:00|209.61|208.11|201.93|200.43|210.5|209|201.8|200.3|8313
1614002400000|2021-02-22 14:00:00|201.92|200.42|206.03|204.53|206.19|204.69|181.16|179.66|8472
1614006000000|2021-02-22 15:00:00|206|204.5|200.09|198.59|209.94|208.44|199.37|197.87|7529
1614009600000|2021-02-22 16:00:00|200.08|198.58|203.16|201.66|207.95|206.45|198.41|196.91|8528
1614013200000|2021-02-22 17:00:00|203.17|201.67|196.94|195.44|203.58|202.08|196.45|194.95|9145
1614016800000|2021-02-22 18:00:00|196.93|195.43|201.31|199.81|202.14|200.64|194.49|192.99|9335
1614020400000|2021-02-22 19:00:00|201.32|199.82|203.43|201.93|203.95|202.45|199.9|198.4|7129
1614024000000|2021-02-22 20:00:00|203.44|201.94|205.45|203.95|207.85|206.35|202.86|201.36|7825
1614027600000|2021-02-22 21:00:00|205.46|203.96|210.43|208.93|210.58|209.08|205.44|203.94|6728
1614031200000|2021-02-22 22:00:00|210.44|208.94|206.64|205.14|210.58|209.08|205.54|204.04|5651
1614034800000|2021-02-22 23:00:00|206.63|205.13|208.96|207.46|209.44|207.94|202.78|201.28|7974
1614038400000|2021-02-23 00:00:00|208.92|207.42|203.99|202.49|209.48|207.98|203.52|202.02|7951
1614042000000|2021-02-23 01:00:00|203.98|202.48|199.44|197.94|207.24|205.74|198.5|197|9294
1614045600000|2021-02-23 02:00:00|199.49|197.99|195.51|194.01|202.59|201.09|194.35|192.85|10162
1614049200000|2021-02-23 03:00:00|195.49|193.99|196.47|194.97|201.52|200.02|193.4|191.9|9808
1614052800000|2021-02-23 04:00:00|196.45|194.95|193|191.5|199.16|197.66|187.11|185.61|10207
1614056400000|2021-02-23 05:00:00|192.99|191.49|189.82|188.32|193|191.5|182.44|180.94|11158
1614060000000|2021-02-23 06:00:00|189.79|188.29|187.35|185.85|195.78|194.28|186.67|185.17|10164
1614063600000|2021-02-23 07:00:00|187.31|185.81|190.18|188.68|191.48|189.98|186.07|184.57|9039
1614067200000|2021-02-23 08:00:00|190.15|188.65|167.31|165.81|191.28|189.78|167.28|165.78|11023
1614070800000|2021-02-23 09:00:00|167.18|165.68|176.58|175.08|178.55|177.05|159.19|157.69|11533
1614074400000|2021-02-23 10:00:00|176.59|175.09|173.58|172.08|179.75|178.25|168.9|167.4|10366
1614078000000|2021-02-23 11:00:00|173.59|172.09|169.61|168.11|176.36|174.86|160.23|158.73|10673
1614081600000|2021-02-23 12:00:00|169.42|167.92|177.25|175.75|180.43|178.93|165.92|164.42|10995
1614085200000|2021-02-23 13:00:00|177.27|175.77|178.28|176.78|181.94|180.44|175.23|173.73|9900
1614088800000|2021-02-23 14:00:00|178.29|176.79|171.26|169.76|180.53|179.03|167.02|165.52|6547
1614092400000|2021-02-23 15:00:00|171.29|169.79|178.15|176.65|180.34|178.84|169.51|168.01|7701
1614096000000|2021-02-23 16:00:00|178.16|176.66|173.74|172.24|181.47|179.97|173.45|171.95|8185
1614099600000|2021-02-23 17:00:00|173.73|172.23|169.01|167.51|176.66|175.16|168.75|167.25|8555
1614103200000|2021-02-23 18:00:00|169|167.5|167.89|166.39|171.69|170.19|167.3|165.8|9521
1614106800000|2021-02-23 19:00:00|167.86|166.36|163.02|161.52|171.04|169.54|161.75|160.25|10054
1614110400000|2021-02-23 20:00:00|162.99|161.49|170.45|168.95|170.77|169.27|161.47|159.97|9892
1614114000000|2021-02-23 21:00:00|170.47|168.97|174.17|172.67|175.61|174.11|169.02|167.52|8596
1614117600000|2021-02-23 22:00:00|174.18|172.68|176.28|174.78|177.14|175.64|173.65|172.15|5836
1614121200000|2021-02-23 23:00:00|176.27|174.77|178.3|176.8|178.46|176.96|173.26|171.76|7942
1614124800000|2021-02-24 00:00:00|178.24|176.74|176.56|175.06|178.69|177.19|169.83|168.33|10260
1614128400000|2021-02-24 01:00:00|176.55|175.05|184|182.5|184.1|182.6|176.09|174.59|9452
1614132000000|2021-02-24 02:00:00|183.99|182.49|183.9|182.4|184.68|183.18|180.95|179.45|8975
1614135600000|2021-02-24 03:00:00|183.89|182.39|184.88|183.38|185.89|184.39|182.47|180.97|7890
1614139200000|2021-02-24 04:00:00|184.89|183.39|182.9|181.4|186.12|184.62|180.7|179.2|8118
1614142800000|2021-02-24 05:00:00|182.88|181.38|181.93|180.43|184.48|182.98|179.76|178.26|7818
1614146400000|2021-02-24 06:00:00|181.92|180.42|180.93|179.43|184.11|182.61|178.5|177|8984
1614150000000|2021-02-24 07:00:00|180.94|179.44|181.6|180.1|182.38|180.88|177.89|176.39|7354
1614153600000|2021-02-24 08:00:00|181.61|180.11|187.4|185.9|187.62|186.12|180.28|178.78|7672
1614157200000|2021-02-24 09:00:00|187.39|185.89|187.45|185.95|190.17|188.67|185.79|184.29|7829
1614160800000|2021-02-24 10:00:00|187.46|185.96|185.09|183.59|188.06|186.56|185.07|183.57|7662
1614164400000|2021-02-24 11:00:00|185.1|183.6|186.51|185.01|188.45|186.95|185.01|183.51|7790
1614168000000|2021-02-24 12:00:00|186.49|184.99|187.58|186.08|190.23|188.73|186.42|184.92|7760
1614171600000|2021-02-24 13:00:00|187.6|186.1|183.26|181.76|188.32|186.82|181.94|180.44|9012
1614175200000|2021-02-24 14:00:00|183.22|181.72|182.27|180.77|184.74|183.24|179.65|178.15|7652
1614178800000|2021-02-24 15:00:00|182.28|180.78|183.76|182.26|183.84|182.34|178.19|176.69|7953
1614182400000|2021-02-24 16:00:00|183.77|182.27|182.31|180.81|185.3|183.8|181.98|180.48|7901
1614186000000|2021-02-24 17:00:00|182.3|180.8|184.57|183.07|185|183.5|182.25|180.75|7394
1614189600000|2021-02-24 18:00:00|184.58|183.08|182.12|180.62|184.65|183.15|181.98|180.48|7150
1614193200000|2021-02-24 19:00:00|182.13|180.63|178.97|177.47|183.26|181.76|178.75|177.25|7573
1614196800000|2021-02-24 20:00:00|178.98|177.48|179.34|177.84|180.55|179.05|177.01|175.51|7823
1614200400000|2021-02-24 21:00:00|179.33|177.83|177.44|175.94|179.35|177.85|173.69|172.19|7912
1614204000000|2021-02-24 22:00:00|177.43|175.93|178.13|176.63|178.28|176.78|172.87|171.37|5255
1614207600000|2021-02-24 23:00:00|178.12|176.62|182.39|180.89|182.5|181|177.76|176.26|7324
1614211200000|2021-02-25 00:00:00|182.38|180.88|185.27|183.77|185.79|184.29|181.65|180.15|8151
1614214800000|2021-02-25 01:00:00|185.28|183.78|183.99|182.49|186.13|184.63|183.67|182.17|6436
1614218400000|2021-02-25 02:00:00|183.98|182.48|184.08|182.58|185.34|183.84|183.12|181.62|6067
1614222000000|2021-02-25 03:00:00|184.07|182.57|182.22|180.72|184.07|182.57|181.35|179.85|5892
1614225600000|2021-02-25 04:00:00|182.23|180.73|178.77|177.27|182.31|180.81|178.51|177.01|6946
1614229200000|2021-02-25 05:00:00|178.78|177.28|183.35|181.85|183.71|182.21|178.78|177.28|6794
1614232800000|2021-02-25 06:00:00|183.36|181.86|182.15|180.65|183.71|182.21|181.52|180.02|5902
1614236400000|2021-02-25 07:00:00|182.16|180.66|183.71|182.21|184.26|182.76|180.89|179.39|5805
1614240000000|2021-02-25 08:00:00|183.7|182.2|179.76|178.26|184.5|183|179.36|177.86|6892
1614243600000|2021-02-25 09:00:00|179.77|178.27|178.11|176.61|180.96|179.46|176.03|174.53|7781
1614247200000|2021-02-25 10:00:00|178.19|176.69|187|185.5|189.07|187.57|178.16|176.66|6922
1614250800000|2021-02-25 11:00:00|186.98|185.48|195.66|194.16|197.1|195.6|186.97|185.47|8283
1614254400000|2021-02-25 12:00:00|195.68|194.18|200.48|198.98|200.48|198.98|194.07|192.57|8893
1614258000000|2021-02-25 13:00:00|200.47|198.97|202.77|201.27|205.88|204.38|199.67|198.17|8547
1614261600000|2021-02-25 14:00:00|202.83|201.33|198.72|197.22|203.87|202.37|197.97|196.47|6592
1614265200000|2021-02-25 15:00:00|198.76|197.26|203.89|202.39|203.91|202.41|198.51|197.01|7198
1614268800000|2021-02-25 16:00:00|204.01|202.51|198.74|197.24|205.06|203.56|198.34|196.84|7017
1614272400000|2021-02-25 17:00:00|198.73|197.23|193.23|191.73|198.99|197.49|191.59|190.09|8712
1614276000000|2021-02-25 18:00:00|193.25|191.75|192.97|191.47|195.48|193.98|190.95|189.45|8087
1614279600000|2021-02-25 19:00:00|192.96|191.46|193.09|191.59|195|193.5|191.11|189.61|7839
1614283200000|2021-02-25 20:00:00|193.08|191.58|193.44|191.94|194.96|193.46|190.25|188.75|8259
1614286800000|2021-02-25 21:00:00|193.48|191.98|187.01|185.51|194.45|192.95|186.97|185.47|8298
1614290400000|2021-02-25 22:00:00|187.02|185.52|187.22|185.72|191.14|189.64|183.92|182.42|7202
1614294000000|2021-02-25 23:00:00|187.23|185.73|179.94|178.44|188.69|187.19|178.25|176.75|9481
1614297600000|2021-02-26 00:00:00|179.96|178.46|173.21|171.71|183.51|182.01|170.51|169.01|10923
1614301200000|2021-02-26 01:00:00|173.2|171.7|174.2|172.7|178.55|177.05|172.29|170.79|9735
1614304800000|2021-02-26 02:00:00|174.21|172.71|176.94|175.44|179.7|178.2|172.98|171.48|8784
1614308400000|2021-02-26 03:00:00|176.95|175.45|177.35|175.85|178.38|176.88|175.1|173.6|8126
1614312000000|2021-02-26 04:00:00|177.36|175.86|175.04|173.54|179.11|177.61|174.13|172.63|6923
1614315600000|2021-02-26 05:00:00|175.03|173.53|166.25|164.75|175.76|174.26|165.99|164.49|8317
1614319200000|2021-02-26 06:00:00|166.22|164.72|170.22|168.72|172.43|170.93|166.12|164.62|8194
1614322800000|2021-02-26 07:00:00|170.25|168.75|167.24|165.74|171.74|170.24|163.61|162.11|9153
1614326400000|2021-02-26 08:00:00|167.23|165.73|170.77|169.27|172.36|170.86|167.23|165.73|7830
1614330000000|2021-02-26 09:00:00|170.78|169.28|174.12|172.62|174.58|173.08|168.68|167.18|8143
1614333600000|2021-02-26 10:00:00|174.11|172.61|174.99|173.49|175.37|173.87|172.49|170.99|7223
1614337200000|2021-02-26 11:00:00|175|173.5|172.04|170.54|175.18|173.68|168.69|167.19|7330
1614340800000|2021-02-26 12:00:00|172.08|170.58|173.76|172.26|175.5|174|171.63|170.13|6632
1614344400000|2021-02-26 13:00:00|173.77|172.27|170.41|168.91|174.55|173.05|170.17|168.67|7213
1614348000000|2021-02-26 14:00:00|170.42|168.92|177.3|175.8|179.43|177.93|170.15|168.65|8421
1614351600000|2021-02-26 15:00:00|177.31|175.81|177.26|175.76|179.1|177.6|174.71|173.21|7936
1614355200000|2021-02-26 16:00:00|177.27|175.77|180.01|178.51|181.1|179.6|176.22|174.72|7757
1614358800000|2021-02-26 17:00:00|180.02|178.52|178.25|176.75|181.75|180.25|178.1|176.6|6786
1614362400000|2021-02-26 18:00:00|178.24|176.74|177.29|175.79|180.3|178.8|177.2|175.7|6733
1614366000000|2021-02-26 19:00:00|177.3|175.8|175.02|173.52|178.63|177.13|174.35|172.85|6914
1614369600000|2021-02-26 20:00:00|175.03|173.53|171.06|169.56|175.63|174.13|171|169.5|8008
1614373200000|2021-02-26 21:00:00|171.05|169.55|168.06|166.56|173.6|172.1|167.78|166.28|8440
1614412800000|2021-02-27 08:00:00|176|174.5|173.98|172.48|176.37|174.87|172.88|171.38|6481
1614416400000|2021-02-27 09:00:00|173.96|172.46|172.48|170.98|173.97|172.47|171.25|169.75|7134
1614420000000|2021-02-27 10:00:00|172.47|170.97|173.51|172.01|174.73|173.23|172.12|170.62|5688
1614423600000|2021-02-27 11:00:00|173.5|172|175.56|174.06|176.81|175.31|173.5|172|6179
1614427200000|2021-02-27 12:00:00|175.57|174.07|177.17|175.67|178.36|176.86|173.14|171.64|6806
1614430800000|2021-02-27 13:00:00|177.18|175.68|176.26|174.76|178.37|176.87|175.88|174.38|6674
1614434400000|2021-02-27 14:00:00|176.25|174.75|175.21|173.71|177.3|175.8|174.28|172.78|6267
1614438000000|2021-02-27 15:00:00|175.24|173.74|172.72|171.22|176.16|174.66|171.9|170.4|6754
1614441600000|2021-02-27 16:00:00|172.71|171.21|174.17|172.67|174.4|172.9|171.68|170.18|5964
1614445200000|2021-02-27 17:00:00|174.2|172.7|175.65|174.15|175.99|174.49|174.02|172.52|5094
1614448800000|2021-02-27 18:00:00|175.66|174.16|175.67|174.17|176.45|174.95|175.39|173.89|4521
1614452400000|2021-02-27 19:00:00|175.66|174.16|177.4|175.9|177.49|175.99|175.48|173.98|4539
1614456000000|2021-02-27 20:00:00|177.39|175.89|175.7|174.2|177.64|176.14|175.38|173.88|4607
1614459600000|2021-02-27 21:00:00|175.69|174.19|174.85|173.35|177.05|175.55|173.94|172.44|4692
1614463200000|2021-02-27 22:00:00|174.84|173.34|170.72|169.22|174.84|173.34|170.58|169.08|4004
1614466800000|2021-02-27 23:00:00|170.71|169.21|172.69|171.19|174|172.5|168.06|166.56|7722
1614470400000|2021-02-28 00:00:00|172.66|171.16|172.01|170.51|173.7|172.2|170.01|168.51|7071
1614474000000|2021-02-28 01:00:00|171.96|170.46|172.01|170.51|172.55|171.05|170.88|169.38|5809
1614477600000|2021-02-28 02:00:00|172.02|170.52|166.06|164.56|172.11|170.61|165.7|164.2|6561
1614481200000|2021-02-28 03:00:00|166.07|164.57|159.38|157.88|167.27|165.77|159.33|157.83|7782
1614484800000|2021-02-28 04:00:00|159.39|157.89|158.51|157.01|162.86|161.36|158.41|156.91|7470
1614488400000|2021-02-28 05:00:00|158.49|156.99|159.56|158.06|162.81|161.31|156.97|155.47|8040
1614492000000|2021-02-28 06:00:00|159.58|158.08|157.54|156.04|160.66|159.16|155.19|153.69|8340
1614495600000|2021-02-28 07:00:00|157.55|156.05|159.46|157.96|160.64|159.14|156.76|155.26|7072
1614499200000|2021-02-28 08:00:00|159.45|157.95|160.9|159.4|162.78|161.28|159.18|157.68|6681
1614502800000|2021-02-28 09:00:00|160.89|159.39|161.75|160.25|163.46|161.96|160.1|158.6|6360
1614506400000|2021-02-28 10:00:00|161.74|160.24|164.14|162.64|164.75|163.25|160.2|158.7|5413
1614510000000|2021-02-28 11:00:00|164.15|162.65|164.25|162.75|166.13|164.63|163.7|162.2|5530
1614513600000|2021-02-28 12:00:00|164.28|162.78|161.7|160.2|165.35|163.85|160.93|159.43|6224
1614517200000|2021-02-28 13:00:00|161.71|160.21|159.43|157.93|162.37|160.87|159.43|157.93|5909
1614520800000|2021-02-28 14:00:00|159.46|157.96|161.58|160.08|161.67|160.17|156.82|155.32|7681
1614524400000|2021-02-28 15:00:00|161.57|160.07|156.64|155.14|161.67|160.17|155|153.5|7715
1614528000000|2021-02-28 16:00:00|156.63|155.13|158.52|157.02|160.36|158.86|153.84|152.34|8153
1614531600000|2021-02-28 17:00:00|158.51|157.01|156.83|155.33|160.51|159.01|156.8|155.3|7385
1614535200000|2021-02-28 18:00:00|156.81|155.31|159.45|157.95|160.01|158.51|156.6|155.1|6635
1614538800000|2021-02-28 19:00:00|159.44|157.94|163.32|161.82|163.87|162.37|159.38|157.88|6764
1614542400000|2021-02-28 20:00:00|163.33|161.83|165.17|162.67|166.25|163.75|162.55|161.05|6806
1614546000000|2021-02-28 21:00:00|165.16|162.66|166.89|164.39|167.81|165.31|165.14|162.64|7988
1614549600000|2021-02-28 22:00:00|166.91|164.41|165.58|164.08|167.24|164.74|163.49|161.99|4770
1614553200000|2021-02-28 23:00:00|165.6|164.1|166.16|164.66|168.4|166.9|165.24|163.74|7449
1614556800000|2021-03-01 00:00:00|166.13|164.63|167.97|166.47|169.65|168.15|164.84|163.34|7551
1614560400000|2021-03-01 01:00:00|167.96|166.46|168.39|166.89|168.75|167.25|166.4|164.9|7137
1614564000000|2021-03-01 02:00:00|168.38|166.88|167.92|166.42|170.32|168.82|167.54|166.04|6332
1614567600000|2021-03-01 03:00:00|167.89|166.39|166.28|164.78|167.93|166.43|165.82|164.32|4951
1614571200000|2021-03-01 04:00:00|166.29|164.79|167.38|165.88|168.21|166.71|165.1|163.6|5636
1614574800000|2021-03-01 05:00:00|167.37|165.87|166.01|164.51|167.45|165.95|165.58|164.08|4829
1614578400000|2021-03-01 06:00:00|166.02|164.52|164.89|163.39|166.65|165.15|164.22|162.72|5502
1614582000000|2021-03-01 07:00:00|164.88|163.38|166.29|164.79|166.74|165.24|164.71|163.21|5134
1614585600000|2021-03-01 08:00:00|166.3|164.8|169.51|168.01|169.94|168.44|166.28|164.78|6148
1614589200000|2021-03-01 09:00:00|169.52|168.02|170.39|168.89|171.11|169.61|169.05|167.55|5801
1614592800000|2021-03-01 10:00:00|170.4|168.9|171.97|170.47|172.02|170.52|168.97|167.47|5112
1614596400000|2021-03-01 11:00:00|171.98|170.48|171.9|170.4|172.3|170.8|170.76|169.26|5973
1614600000000|2021-03-01 12:00:00|171.88|170.38|172.3|170.8|172.88|171.38|170.3|168.8|6131
1614603600000|2021-03-01 13:00:00|172.25|170.75|172.15|170.65|174.89|173.39|172.15|170.65|6224
1614607200000|2021-03-01 14:00:00|172.14|170.64|172.55|171.05|174.03|172.53|171.5|170|5901
1614610800000|2021-03-01 15:00:00|172.56|171.06|175.95|174.45|176.35|174.85|172.54|171.04|7107
1614614400000|2021-03-01 16:00:00|175.93|174.43|174.79|173.29|177.19|175.69|173.17|171.67|6963
1614618000000|2021-03-01 17:00:00|174.8|173.3|171.82|170.32|175.22|173.72|171.72|170.22|6774
1614621600000|2021-03-01 18:00:00|171.83|170.33|172.31|170.81|173.02|171.52|171.18|169.68|5716
1614625200000|2021-03-01 19:00:00|172.33|170.83|171.58|170.08|173.14|171.64|170.96|169.46|5561
1614628800000|2021-03-01 20:00:00|171.57|170.07|171.87|170.37|173.25|171.75|170.65|169.15|5719
1614632400000|2021-03-01 21:00:00|171.86|170.36|173.21|171.71|173.3|171.8|171.37|169.87|4447
1614636000000|2021-03-01 22:00:00|173.22|171.72|175.75|174.25|176.3|174.8|172.82|171.32|3031
1614639600000|2021-03-01 23:00:00|175.73|174.23|176.82|175.32|177.27|175.77|175.39|173.89|4073
1614643200000|2021-03-02 00:00:00|176.83|175.33|176.33|174.83|180.43|178.93|175.86|174.36|6446
1614646800000|2021-03-02 01:00:00|176.32|174.82|176.2|174.7|176.33|174.83|173.98|172.48|4049
1614650400000|2021-03-02 02:00:00|176.21|174.71|175.54|174.04|177.68|176.18|174.48|172.98|6745
1614654000000|2021-03-02 03:00:00|175.56|174.06|174.17|172.67|175.96|174.46|174.07|172.57|5827
1614657600000|2021-03-02 04:00:00|174.18|172.68|174.95|173.45|175.09|173.59|172.76|171.26|5179
1614661200000|2021-03-02 05:00:00|174.94|173.44|173.73|172.23|176.67|175.17|173.73|172.23|4456
1614664800000|2021-03-02 06:00:00|173.74|172.24|173.11|171.61|174.08|172.58|171.91|170.41|4848
1614668400000|2021-03-02 07:00:00|173.12|171.62|173.22|171.72|173.79|172.29|172.15|170.65|5256
1614672000000|2021-03-02 08:00:00|173.21|171.71|176.22|174.72|177.51|176.01|173.16|171.66|5566
1614675600000|2021-03-02 09:00:00|176.21|174.71|183.26|181.76|184.5|183|176.21|174.71|6641
1614679200000|2021-03-02 10:00:00|183.25|181.75|180.61|179.11|184.3|182.8|179.93|178.43|5736
1614682800000|2021-03-02 11:00:00|180.62|179.12|181.82|180.32|182.99|181.49|179.96|178.46|5901
1614686400000|2021-03-02 12:00:00|181.84|180.34|181.95|180.45|183.52|182.02|180.65|179.15|6058
1614690000000|2021-03-02 13:00:00|181.96|180.46|183.04|181.54|185.38|183.88|181.6|180.1|5380
1614693600000|2021-03-02 14:00:00|183.06|181.56|181.57|180.07|186.02|184.52|181.5|180|5350
1614697200000|2021-03-02 15:00:00|181.58|180.08|179.98|178.48|182.44|180.94|178.38|176.88|5517
1614700800000|2021-03-02 16:00:00|179.97|178.47|174.88|173.38|180.43|178.93|174.01|172.51|6505
1614704400000|2021-03-02 17:00:00|174.87|173.37|174.84|173.34|176.13|174.63|173.51|172.01|7089
1614708000000|2021-03-02 18:00:00|174.86|173.36|173.45|171.95|175.67|174.17|173.05|171.55|5603
1614711600000|2021-03-02 19:00:00|173.46|171.96|172.89|171.39|173.92|172.42|171.8|170.3|5108
1614715200000|2021-03-02 20:00:00|172.88|171.38|173.58|172.08|173.92|172.42|171.54|170.04|6025
1614718800000|2021-03-02 21:00:00|173.59|172.09|173.5|172|174.69|173.19|172.53|171.03|5497
1614722400000|2021-03-02 22:00:00|173.51|172.01|176.07|174.57|176.17|174.67|173.21|171.71|3288
1614726000000|2021-03-02 23:00:00|176.06|174.56|179.77|178.27|179.77|178.27|175.67|174.17|4730
1614729600000|2021-03-03 00:00:00|179.76|178.26|180.41|178.91|181.11|179.61|177.79|176.29|5447
1614733200000|2021-03-03 01:00:00|180.43|178.93|183.76|182.26|184.69|183.19|180.25|178.75|4997
1614736800000|2021-03-03 02:00:00|183.75|182.25|182.56|181.06|185.18|183.68|182.3|180.8|4703
1614740400000|2021-03-03 03:00:00|182.57|181.07|185.78|184.28|185.78|184.28|182.08|180.58|4248
1614744000000|2021-03-03 04:00:00|185.79|184.29|189.57|188.07|190.63|189.13|185.6|184.1|6101
1614747600000|2021-03-03 05:00:00|189.58|188.08|191.07|189.57|192.61|191.11|189.55|188.05|5762
1614751200000|2021-03-03 06:00:00|191.05|189.55|194.4|192.9|195.44|193.94|191|189.5|6140
1614754800000|2021-03-03 07:00:00|194.41|192.91|194.27|192.77|195.34|193.84|193.35|191.85|5574
1614758400000|2021-03-03 08:00:00|194.33|192.83|194.75|193.25|197.11|195.61|193.28|191.78|6196
1614762000000|2021-03-03 09:00:00|194.76|193.26|195.27|193.77|196.28|194.78|194.14|192.64|5776
1614765600000|2021-03-03 10:00:00|195.26|193.76|194.37|192.87|195.77|194.27|192.77|191.27|6449
1614769200000|2021-03-03 11:00:00|194.38|192.88|193.02|191.52|195.48|193.98|191.28|189.78|6756
1614772800000|2021-03-03 12:00:00|193.04|191.54|196.95|195.45|196.95|195.45|191.59|190.09|6537
1614776400000|2021-03-03 13:00:00|196.96|195.46|190.66|189.16|197.16|195.66|188.73|187.23|7562
1614780000000|2021-03-03 14:00:00|190.67|189.17|189.43|187.93|190.67|189.17|187.38|185.88|6449
1614783600000|2021-03-03 15:00:00|189.44|187.94|194.62|193.12|194.7|193.2|189.42|187.92|6576
1614787200000|2021-03-03 16:00:00|194.63|193.13|192.68|191.18|196.54|195.04|191.98|190.48|6540
1614790800000|2021-03-03 17:00:00|192.66|191.16|193.66|192.16|195.34|193.84|192.47|190.97|5890
1614794400000|2021-03-03 18:00:00|193.63|192.13|192.09|190.59|194.68|193.18|191.81|190.31|5196
1614798000000|2021-03-03 19:00:00|192.1|190.6|190.75|189.25|192.1|190.6|188.47|186.97|6460
1614801600000|2021-03-03 20:00:00|190.76|189.26|188.76|187.26|191.68|190.18|188.09|186.59|5604
1614805200000|2021-03-03 21:00:00|188.75|187.25|190.24|188.74|190.89|189.39|188.06|186.56|5556
1614808800000|2021-03-03 22:00:00|190.25|188.75|188.21|186.71|191.99|190.49|188.12|186.62|4159
1614812400000|2021-03-03 23:00:00|188.22|186.72|188.5|187|193.33|191.83|187.99|186.49|5826
1614816000000|2021-03-04 00:00:00|188.51|187.01|192.8|191.3|193.9|192.4|187.34|185.84|7297
1614819600000|2021-03-04 01:00:00|192.81|191.31|193.99|192.49|195.03|193.53|191.11|189.61|6513
1614823200000|2021-03-04 02:00:00|193.98|192.48|192.21|190.71|195.18|193.68|192.21|190.71|5818
1614826800000|2021-03-04 03:00:00|192.2|190.7|186.02|184.52|192.58|191.08|185.79|184.29|7256
1614830400000|2021-03-04 04:00:00|186.01|184.51|184.55|183.05|187.59|186.09|184.01|182.51|7608
1614834000000|2021-03-04 05:00:00|184.54|183.04|189.1|187.6|189.18|187.68|184.48|182.98|6371
1614837600000|2021-03-04 06:00:00|189.11|187.61|185.93|184.43|189.6|188.1|185.7|184.2|5853
1614841200000|2021-03-04 07:00:00|185.94|184.44|188.78|187.28|188.8|187.3|185.34|183.84|5782
1614844800000|2021-03-04 08:00:00|188.79|187.29|188.79|187.29|191.1|189.6|188.3|186.8|5773
1614848400000|2021-03-04 09:00:00|188.8|187.3|185.73|184.23|189.35|187.85|183.32|181.82|6552
1614852000000|2021-03-04 10:00:00|185.74|184.24|186.56|185.06|187.3|185.8|184.23|182.73|7004
1614855600000|2021-03-04 11:00:00|186.57|185.07|185.81|184.31|186.87|185.37|184.03|182.53|5884
1614859200000|2021-03-04 12:00:00|185.77|184.27|185.62|184.12|187.59|186.09|184.84|183.34|6199
1614862800000|2021-03-04 13:00:00|185.61|184.11|186.41|184.91|187.07|185.57|183.16|181.66|6932
1614866400000|2021-03-04 14:00:00|186.43|184.93|186.05|184.55|189.71|188.21|185.1|183.6|6673
1614870000000|2021-03-04 15:00:00|186.06|184.56|186.17|184.67|186.68|185.18|183.34|181.84|6803
1614873600000|2021-03-04 16:00:00|186.14|184.64|187.21|185.71|188.37|186.87|185.19|183.69|6538
1614877200000|2021-03-04 17:00:00|187.22|185.72|183.88|182.38|188.32|186.82|183.48|181.98|7684
1614880800000|2021-03-04 18:00:00|183.87|182.37|178.33|176.83|184.4|182.9|178.28|176.78|7430
1614884400000|2021-03-04 19:00:00|178.32|176.82|179.54|178.04|181.3|179.8|178.26|176.76|7583
1614888000000|2021-03-04 20:00:00|179.55|178.05|181.02|179.52|181.31|179.81|177.81|176.31|7631
1614891600000|2021-03-04 21:00:00|181.03|179.53|179.91|178.41|181.53|180.03|179.32|177.82|4815
1614895200000|2021-03-04 22:00:00|179.9|178.4|180.46|178.96|181.64|180.14|178.93|177.43|5030
1614898800000|2021-03-04 23:00:00|180.47|178.97|181.36|179.86|182.36|180.86|179.87|178.37|5780
1614902400000|2021-03-05 00:00:00|181.38|179.88|173.4|171.9|181.43|179.93|172.41|170.91|8711
1614906000000|2021-03-05 01:00:00|173.42|171.92|171.23|169.73|173.83|172.33|169.82|168.32|7364
1614909600000|2021-03-05 02:00:00|171.25|169.75|173.41|171.91|173.63|172.13|169.44|167.94|6846
1614913200000|2021-03-05 03:00:00|173.4|171.9|173.81|172.31|174.16|172.66|172.1|170.6|5658
1614916800000|2021-03-05 04:00:00|173.8|172.3|170.87|169.37|173.82|172.32|170.6|169.1|5307
1614920400000|2021-03-05 05:00:00|170.86|169.36|172.38|170.88|172.89|171.39|170.52|169.02|6676
1614924000000|2021-03-05 06:00:00|172.36|170.86|174.06|172.56|174.49|172.99|172.31|170.81|5818
1614927600000|2021-03-05 07:00:00|174.07|172.57|175.09|173.59|175.3|173.8|173.24|171.74|5068
1614931200000|2021-03-05 08:00:00|175.02|173.52|171.78|170.28|175.4|173.9|170.52|169.02|7390
1614934800000|2021-03-05 09:00:00|171.79|170.29|173.77|172.27|174.12|172.62|171.35|169.85|6307
1614938400000|2021-03-05 10:00:00|173.76|172.26|173.46|171.96|174.61|173.11|172.67|171.17|4914
1614942000000|2021-03-05 11:00:00|173.47|171.97|175.65|174.15|175.68|174.18|173.47|171.97|4576
1614945600000|2021-03-05 12:00:00|175.66|174.16|175.64|174.14|176.35|174.85|173.44|171.94|6253
1614949200000|2021-03-05 13:00:00|175.65|174.15|176.02|174.52|177.16|175.66|174.19|172.69|6315
1614952800000|2021-03-05 14:00:00|176|174.5|177.51|176.01|179.67|178.17|176|174.5|6155
1614956400000|2021-03-05 15:00:00|177.5|176|176.67|175.17|179.55|178.05|176.62|175.12|7075
1614960000000|2021-03-05 16:00:00|176.66|175.16|175.28|173.78|176.66|175.16|171.73|170.23|7703
1614963600000|2021-03-05 17:00:00|175.3|173.8|178.71|177.21|179.17|177.67|174.66|173.16|6689
1614967200000|2021-03-05 18:00:00|178.72|177.22|179.7|178.2|180.06|178.56|178.29|176.79|6299
1614970800000|2021-03-05 19:00:00|179.71|178.21|180.79|179.29|181.46|179.96|178.92|177.42|6074
1614974400000|2021-03-05 20:00:00|180.78|179.28|182.51|181.01|182.72|181.22|180.44|178.94|6251
1614978000000|2021-03-05 21:00:00|182.5|181|181.22|179.72|182.66|181.16|180.85|179.35|4453
1615017600000|2021-03-06 08:00:00|184.68|183.18|182.42|180.92|185.17|183.67|182.36|180.86|5261
1615021200000|2021-03-06 09:00:00|182.56|181.06|180.91|179.41|183.14|181.64|180.88|179.38|5459
1615024800000|2021-03-06 10:00:00|180.92|179.42|180.23|178.73|182.4|180.9|179.83|178.33|5241
1615028400000|2021-03-06 11:00:00|180.24|178.74|182.14|180.64|183.38|181.88|180.06|178.56|5642
1615032000000|2021-03-06 12:00:00|182.15|180.65|179.72|178.22|182.38|180.88|179.03|177.53|6698
1615035600000|2021-03-06 13:00:00|179.71|178.21|176.98|175.48|179.99|178.49|175.47|173.97|6824
1615039200000|2021-03-06 14:00:00|176.99|175.49|178.8|177.3|179.08|177.58|176.69|175.19|5611
1615042800000|2021-03-06 15:00:00|178.79|177.29|177.94|176.44|179.68|178.18|177.87|176.37|4278
1615046400000|2021-03-06 16:00:00|177.96|176.46|179.7|178.2|180.87|179.37|177.67|176.17|6695
1615050000000|2021-03-06 17:00:00|179.66|178.16|181.93|180.43|183.22|181.72|179.22|177.72|5824
1615053600000|2021-03-06 18:00:00|181.94|180.44|182.43|180.93|183.38|181.88|181.25|179.75|5419
1615057200000|2021-03-06 19:00:00|182.42|180.92|181.78|180.28|183.12|181.62|181.32|179.82|5439
1615060800000|2021-03-06 20:00:00|181.79|180.29|180.87|179.37|183.42|181.92|180.11|178.61|5558
1615064400000|2021-03-06 21:00:00|180.86|179.36|181.21|179.71|181.75|180.25|179.8|178.3|5383
1615068000000|2021-03-06 22:00:00|181.22|179.72|184.06|182.56|184.18|182.68|181.21|179.71|3006
1615071600000|2021-03-06 23:00:00|184.04|182.54|183.56|182.06|184.69|183.19|183.4|181.9|4210
1615075200000|2021-03-07 00:00:00|183.58|182.08|185.22|183.72|185.9|184.4|183.57|182.07|4752
1615078800000|2021-03-07 01:00:00|185.21|183.71|184.41|182.91|186.44|184.94|184.14|182.64|5312
1615082400000|2021-03-07 02:00:00|184.43|182.93|185.53|184.03|186.53|185.03|184.43|182.93|4711
1615086000000|2021-03-07 03:00:00|185.54|184.04|185.26|183.76|187.39|185.89|185.03|183.53|5021
1615089600000|2021-03-07 04:00:00|185.28|183.78|184.66|183.16|185.84|184.34|184.1|182.6|3595
1615093200000|2021-03-07 05:00:00|184.67|183.17|184.13|182.63|184.75|183.25|183.1|181.6|4104
1615096800000|2021-03-07 06:00:00|184.14|182.64|184.5|183|184.67|183.17|183.12|181.62|3643
1615100400000|2021-03-07 07:00:00|184.51|183.01|186.89|185.39|187.02|185.52|183.91|182.41|3772
1615104000000|2021-03-07 08:00:00|186.87|185.37|187.09|185.59|188.95|187.45|186.87|185.37|5788
1615107600000|2021-03-07 09:00:00|187.07|185.57|189.64|188.14|189.65|188.15|187.04|185.54|4856
1615111200000|2021-03-07 10:00:00|189.63|188.13|188.7|187.2|190.33|188.83|188.23|186.73|4584
1615114800000|2021-03-07 11:00:00|188.69|187.19|188.7|187.2|189.5|188|187.94|186.44|4023
1615118400000|2021-03-07 12:00:00|188.71|187.21|188.36|186.86|189.22|187.72|187.21|185.71|4198
1615122000000|2021-03-07 13:00:00|188.35|186.85|188.57|187.07|188.88|187.38|187.53|186.03|4063
1615125600000|2021-03-07 14:00:00|188.56|187.06|186.46|184.96|190.34|188.84|185.14|183.64|6211
1615129200000|2021-03-07 15:00:00|186.47|184.97|186.55|185.05|186.85|185.35|185.4|183.9|4791
1615132800000|2021-03-07 16:00:00|186.54|185.04|187.58|186.08|188.91|187.41|186.54|185.04|5579
1615136400000|2021-03-07 17:00:00|187.59|186.09|189.83|188.33|189.83|188.33|187.21|185.71|4774
1615140000000|2021-03-07 18:00:00|189.82|188.32|187.84|186.34|189.84|188.34|187.71|186.21|4673
1615143600000|2021-03-07 19:00:00|187.85|186.35|187.67|186.17|187.87|186.37|186.67|185.17|4738
1615147200000|2021-03-07 20:00:00|187.66|186.16|187.1|184.6|187.66|186.16|185.19|183.69|5140
1615150800000|2021-03-07 21:00:00|187.11|184.61|188.39|185.89|188.78|186.28|186.87|184.37|4042
1615154400000|2021-03-07 22:00:00|188.38|185.88|188.48|186.98|189.32|187.82|188.09|185.59|2690
1615158000000|2021-03-07 23:00:00|188.47|186.97|191.5|190|192.83|191.33|188.42|186.92|5507
1615161600000|2021-03-08 00:00:00|191.51|190.01|194.16|192.66|195.55|194.05|191.49|189.99|6770
1615165200000|2021-03-08 01:00:00|194.2|192.7|193.95|192.45|195.92|194.42|193.37|191.87|5291
1615168800000|2021-03-08 02:00:00|193.96|192.46|190.42|188.92|194.09|192.59|189.36|187.86|6727
1615172400000|2021-03-08 03:00:00|190.43|188.93|189.5|188|190.88|189.38|188.84|187.34|5627
1615176000000|2021-03-08 04:00:00|189.51|188.01|189.29|187.79|189.97|188.47|187.86|186.36|5884
1615179600000|2021-03-08 05:00:00|189.28|187.78|192.09|190.59|192.87|191.37|189.28|187.78|4820
1615183200000|2021-03-08 06:00:00|192.08|190.58|188.01|186.51|192.4|190.9|187.76|186.26|5923
1615186800000|2021-03-08 07:00:00|188|186.5|185.95|184.45|188.85|187.35|184.66|183.16|6619
1615190400000|2021-03-08 08:00:00|185.94|184.44|183.24|181.74|185.95|184.45|181.58|180.08|6748
1615194000000|2021-03-08 09:00:00|183.23|181.73|183.2|181.7|184.43|182.93|180.64|179.14|6417
1615197600000|2021-03-08 10:00:00|183.21|181.71|184.32|182.82|185.47|183.97|182.78|181.28|4869
1615201200000|2021-03-08 11:00:00|184.33|182.83|185.12|183.62|185.5|184|183.56|182.06|5646
1615204800000|2021-03-08 12:00:00|185.1|183.6|182.75|181.25|185.5|184|181.83|180.33|5549
1615208400000|2021-03-08 13:00:00|182.74|181.24|186.05|184.55|186.22|184.72|182.7|181.2|5816
1615212000000|2021-03-08 14:00:00|186.06|184.56|185.81|184.31|187.75|186.25|183.83|182.33|6117
1615215600000|2021-03-08 15:00:00|185.8|184.3|187.07|185.57|188.12|186.62|184.95|183.45|6658
1615219200000|2021-03-08 16:00:00|187.08|185.58|185.5|184|187.81|186.31|185.35|183.85|6126
1615222800000|2021-03-08 17:00:00|185.51|184.01|186.23|184.73|186.36|184.86|185.28|183.78|5148
1615226400000|2021-03-08 18:00:00|186.24|184.74|186.36|184.86|187.24|185.74|186.01|184.51|5002
1615230000000|2021-03-08 19:00:00|186.37|184.87|188.52|187.02|188.65|187.15|186.35|184.85|4928
1615233600000|2021-03-08 20:00:00|188.51|187.01|188.15|186.65|189.19|187.69|187.26|185.76|5318
1615237200000|2021-03-08 21:00:00|188.18|186.68|189.56|188.06|189.6|188.1|187.59|186.09|5144
1615240800000|2021-03-08 22:00:00|189.57|188.07|189.55|188.05|190.4|188.9|189.08|187.58|3900
1615244400000|2021-03-08 23:00:00|189.56|188.06|192.57|191.07|193.34|191.84|189.56|188.06|5075
1615248000000|2021-03-09 00:00:00|192.58|191.08|191.58|190.08|194.09|192.59|189.88|188.38|5685
1615251600000|2021-03-09 01:00:00|191.59|190.09|195.42|193.92|195.78|194.28|191.57|190.07|6680
1615255200000|2021-03-09 02:00:00|195.43|193.93|198.3|196.8|199.49|197.99|194.32|192.82|6839
1615258800000|2021-03-09 03:00:00|198.31|196.81|199.57|198.07|201.24|199.74|197.25|195.75|7177
1615262400000|2021-03-09 04:00:00|199.56|198.06|197.75|196.25|199.66|198.16|196.38|194.88|6148
1615266000000|2021-03-09 05:00:00|197.76|196.26|201.51|200.01|201.66|200.16|197.76|196.26|5697
1615269600000|2021-03-09 06:00:00|201.5|200|198.43|196.93|204.32|202.82|198.15|196.65|6372
1615273200000|2021-03-09 07:00:00|198.44|196.94|197.4|195.9|199.11|197.61|196.31|194.81|6089
1615276800000|2021-03-09 08:00:00|197.41|195.91|200.63|199.13|200.65|199.15|197.14|195.64|6208
1615280400000|2021-03-09 09:00:00|200.62|199.12|199.51|198.01|201.43|199.93|199.31|197.81|5780
1615284000000|2021-03-09 10:00:00|199.54|198.04|199.5|198|201.33|199.83|198.21|196.71|5257
1615287600000|2021-03-09 11:00:00|199.49|197.99|200.47|198.97|201.32|199.82|198.44|196.94|5408
1615291200000|2021-03-09 12:00:00|200.46|198.96|197.43|195.93|200.46|198.96|196.7|195.2|5627
1615294800000|2021-03-09 13:00:00|197.39|195.89|201.46|199.96|201.71|200.21|196.97|195.47|5968
1615298400000|2021-03-09 14:00:00|201.43|199.93|199.91|198.41|201.52|200.02|199.29|197.79|5555
1615302000000|2021-03-09 15:00:00|199.92|198.42|200.68|199.18|200.68|199.18|198.28|196.78|5271
1615305600000|2021-03-09 16:00:00|200.69|199.19|199.87|198.37|202.56|201.06|198.55|197.05|6289
1615309200000|2021-03-09 17:00:00|199.89|198.39|198.45|196.95|201.07|199.57|198.26|196.76|5518
1615312800000|2021-03-09 18:00:00|198.44|196.94|197.9|196.4|199.41|197.91|197.44|195.94|5644
1615316400000|2021-03-09 19:00:00|197.91|196.41|198.93|197.43|199.66|198.16|197.69|196.19|5493
1615320000000|2021-03-09 20:00:00|198.94|197.44|199.93|198.43|200.82|199.32|198.82|197.32|4950
1615323600000|2021-03-09 21:00:00|199.94|198.44|200.01|198.51|201.15|199.65|198.74|197.24|5004
1615327200000|2021-03-09 22:00:00|200|198.5|205.31|203.81|205.73|204.23|199.93|198.43|5028
1615330800000|2021-03-09 23:00:00|205.32|203.82|204.64|203.14|205.39|203.89|203.45|201.95|6322
1615334400000|2021-03-10 00:00:00|204.63|203.13|206.49|204.99|207.66|206.16|204.05|202.55|6973
1615338000000|2021-03-10 01:00:00|206.48|204.98|202.54|201.04|208.44|206.94|200.58|199.08|7437
1615341600000|2021-03-10 02:00:00|202.53|201.03|197.22|195.72|202.53|201.03|195.69|194.19|8825
1615345200000|2021-03-10 03:00:00|197.21|195.71|194.14|192.64|198.13|196.63|192.34|190.84|7431
1615348800000|2021-03-10 04:00:00|194.12|192.62|195.66|194.16|196.03|194.53|192.97|191.47|6791
1615352400000|2021-03-10 05:00:00|195.67|194.17|196.58|195.08|196.72|195.22|193.39|191.89|6114
1615356000000|2021-03-10 06:00:00|196.59|195.09|197.73|196.23|198.65|197.15|195.96|194.46|4654
1615359600000|2021-03-10 07:00:00|197.71|196.21|198.58|197.08|199.15|197.65|197.63|196.13|4469
1615363200000|2021-03-10 08:00:00|198.57|197.07|199.31|197.81|199.7|198.2|197.54|196.04|5262
1615366800000|2021-03-10 09:00:00|199.32|197.82|200.89|199.39|202.35|200.85|198.06|196.56|5874
1615370400000|2021-03-10 10:00:00|200.92|199.42|198.77|197.27|201.47|199.97|198.42|196.92|5809
1615374000000|2021-03-10 11:00:00|198.78|197.28|197.98|196.48|199.04|197.54|196.96|195.46|6054
1615377600000|2021-03-10 12:00:00|197.99|196.49|200.45|198.95|201.46|199.96|197.99|196.49|5975
1615381200000|2021-03-10 13:00:00|200.46|198.96|204.24|202.74|204.61|203.11|199.87|198.37|6556
1615384800000|2021-03-10 14:00:00|204.23|202.73|204.27|202.77|204.53|203.03|201.36|199.86|6336
1615388400000|2021-03-10 15:00:00|204.26|202.76|203.78|202.28|204.94|203.44|202.47|200.97|6475
1615392000000|2021-03-10 16:00:00|203.79|202.29|205.23|203.73|205.45|203.95|202.02|200.52|6777
1615395600000|2021-03-10 17:00:00|205.24|203.74|205.79|204.29|208.61|207.11|204.7|203.2|6953
1615399200000|2021-03-10 18:00:00|205.78|204.28|206.42|204.92|207.53|206.03|204.73|203.23|6329
1615402800000|2021-03-10 19:00:00|206.43|204.93|204.84|203.34|208.53|207.03|204.69|203.19|6292
1615406400000|2021-03-10 20:00:00|204.85|203.35|200.65|199.15|205.62|204.12|199.97|198.47|7910
1615410000000|2021-03-10 21:00:00|200.66|199.16|204.03|202.53|204.09|202.59|197.26|195.76|7864
1615413600000|2021-03-10 22:00:00|204.06|202.56|205.66|204.16|205.76|204.26|203.49|201.99|4895
1615417200000|2021-03-10 23:00:00|205.65|204.15|201.01|199.51|205.92|204.42|200.6|199.1|7992
1615420800000|2021-03-11 00:00:00|201|199.5|198.47|196.97|202.79|201.29|198.29|196.79|7776
1615424400000|2021-03-11 01:00:00|198.44|196.94|199.62|198.12|199.78|198.28|196.92|195.42|7305
1615428000000|2021-03-11 02:00:00|199.63|198.13|201.5|200|201.51|200.01|199|197.5|5443
1615431600000|2021-03-11 03:00:00|201.49|199.99|200.32|198.82|202.2|200.7|198.97|197.47|5535
1615435200000|2021-03-11 04:00:00|200.34|198.84|199.69|198.19|201.95|200.45|198.81|197.31|5947
1615438800000|2021-03-11 05:00:00|199.68|198.18|197.95|196.45|200.6|199.1|197.32|195.82|5586
1615442400000|2021-03-11 06:00:00|197.94|196.44|199.43|197.93|199.83|198.33|197.16|195.66|5408
1615446000000|2021-03-11 07:00:00|199.44|197.94|195.32|193.82|199.71|198.21|195.23|193.73|5687
1615449600000|2021-03-11 08:00:00|195.33|193.83|195.16|193.66|195.88|194.38|192.65|191.15|7293
1615453200000|2021-03-11 09:00:00|195.15|193.65|192.33|190.83|195.16|193.66|191.89|190.39|6557
1615456800000|2021-03-11 10:00:00|192.32|190.82|196.75|195.25|196.86|195.36|192.27|190.77|5895
1615460400000|2021-03-11 11:00:00|196.73|195.23|198.32|196.82|198.46|196.96|196.32|194.82|5145
1615464000000|2021-03-11 12:00:00|198.29|196.79|198.83|197.33|199.26|197.76|196.65|195.15|5453
1615467600000|2021-03-11 13:00:00|198.82|197.32|202.33|200.83|202.55|201.05|198.81|197.31|5409
1615471200000|2021-03-11 14:00:00|202.34|200.84|201.77|200.27|203.6|202.1|201.03|199.53|5954
1615474800000|2021-03-11 15:00:00|201.78|200.28|198.76|197.26|203.03|201.53|198|196.5|6144
1615478400000|2021-03-11 16:00:00|198.75|197.25|199.98|198.48|200.98|199.48|198.43|196.93|6151
1615482000000|2021-03-11 17:00:00|199.97|198.47|199.29|197.79|200.97|199.47|198.1|196.6|5897
1615485600000|2021-03-11 18:00:00|199.28|197.78|201.52|200.02|202.68|201.18|199.06|197.56|5797
1615489200000|2021-03-11 19:00:00|201.51|200.01|198.97|197.47|202.14|200.64|198.57|197.07|4735
1615492800000|2021-03-11 20:00:00|198.96|197.46|201.56|200.06|202.18|200.68|198.96|197.46|5437
1615496400000|2021-03-11 21:00:00|201.58|200.08|201.36|199.86|202.87|201.37|200.98|199.48|4507
1615500000000|2021-03-11 22:00:00|201.39|199.89|202.07|200.57|203.12|201.62|200.07|198.57|3753
1615503600000|2021-03-11 23:00:00|202.06|200.56|202.1|200.6|204.18|202.68|201.48|199.98|5914
1615507200000|2021-03-12 00:00:00|202.09|200.59|205.11|203.61|205.36|203.86|199.36|197.86|7839
1615510800000|2021-03-12 01:00:00|205.18|203.68|208.47|206.97|210.9|209.4|204.48|202.98|8381
1615514400000|2021-03-12 02:00:00|208.48|206.98|211.13|209.63|212.25|210.75|206.21|204.71|7063
1615518000000|2021-03-12 03:00:00|211.15|209.65|210.58|209.08|211.26|209.76|208.72|207.22|6030
1615521600000|2021-03-12 04:00:00|210.59|209.09|209.56|208.06|211.09|209.59|207.01|205.51|6509
1615525200000|2021-03-12 05:00:00|209.57|208.07|210.8|209.3|211.47|209.97|208.12|206.62|5864
1615528800000|2021-03-12 06:00:00|210.79|209.29|209.74|208.24|212.46|210.96|209.15|207.65|5588
1615532400000|2021-03-12 07:00:00|209.75|208.25|209.7|208.2|210.03|208.53|207.63|206.13|6178
1615536000000|2021-03-12 08:00:00|209.68|208.18|214.14|212.64|215.2|213.7|208.27|206.77|7141
1615539600000|2021-03-12 09:00:00|214.12|212.62|212.76|211.26|215.83|214.33|212.17|210.67|6447
1615543200000|2021-03-12 10:00:00|212.74|211.24|209.95|208.45|212.75|211.25|205.58|204.08|7059
1615546800000|2021-03-12 11:00:00|209.94|208.44|210.06|208.56|211.75|210.25|208.47|206.97|6162
1615550400000|2021-03-12 12:00:00|210.05|208.55|209.62|208.12|212.81|211.31|208.86|207.36|7037
1615554000000|2021-03-12 13:00:00|209.61|208.11|205.46|203.96|209.62|208.12|201.78|200.28|9279
1615557600000|2021-03-12 14:00:00|205.47|203.97|206.42|204.92|206.43|204.93|203.41|201.91|6792
1615561200000|2021-03-12 15:00:00|206.41|204.91|211.12|209.62|211.96|210.46|205.54|204.04|6787
1615564800000|2021-03-12 16:00:00|211.11|209.61|213.44|211.94|215.4|213.9|211.09|209.59|7678
1615568400000|2021-03-12 17:00:00|213.41|211.91|211.59|210.09|214.28|212.78|211.2|209.7|6392
1615572000000|2021-03-12 18:00:00|211.6|210.1|211.91|210.41|213.88|212.38|211.05|209.55|6116
1615575600000|2021-03-12 19:00:00|211.92|210.42|211.15|209.65|213|211.5|210.18|208.68|6661
1615579200000|2021-03-12 20:00:00|211.13|209.63|217.74|216.24|218.93|217.43|210.33|208.83|7681
1615582800000|2021-03-12 21:00:00|217.72|216.22|223.93|222.43|223.96|222.46|215.59|214.09|7953
1615622400000|2021-03-13 08:00:00|221.89|220.39|220.61|219.11|222.59|221.09|219.02|217.52|5400
1615626000000|2021-03-13 09:00:00|220.6|219.1|220.95|219.45|220.97|219.47|219.06|217.56|4420
1615629600000|2021-03-13 10:00:00|220.96|219.46|224.69|223.19|226.33|224.83|219.57|218.07|7610
1615633200000|2021-03-13 11:00:00|224.68|223.18|225.44|223.94|227.38|225.88|224.63|223.13|7363
1615636800000|2021-03-13 12:00:00|225.45|223.95|225.84|224.34|228.91|227.41|223.94|222.44|7043
1615640400000|2021-03-13 13:00:00|225.85|224.35|225.63|224.13|226.62|225.12|223.27|221.77|6469
1615644000000|2021-03-13 14:00:00|225.62|224.12|225.73|224.23|227.68|226.18|224.47|222.97|5673
1615647600000|2021-03-13 15:00:00|225.74|224.24|228.88|227.38|228.88|227.38|225.05|223.55|5814
1615651200000|2021-03-13 16:00:00|228.87|227.37|226.89|225.39|229.54|228.04|225.64|224.14|6345
1615654800000|2021-03-13 17:00:00|226.88|225.38|229.75|228.25|229.75|228.25|226.88|225.38|5583
1615658400000|2021-03-13 18:00:00|229.74|228.24|228.35|226.85|229.98|228.48|227.13|225.63|5260
1615662000000|2021-03-13 19:00:00|228.36|226.86|227.16|225.66|228.4|226.9|226.22|224.72|5773
1615665600000|2021-03-13 20:00:00|227.17|225.67|229.78|228.28|230.74|229.24|226.81|225.31|6219
1615669200000|2021-03-13 21:00:00|229.79|228.29|226.87|225.37|230.04|228.54|225.54|224.04|6377
1615672800000|2021-03-13 22:00:00|226.86|225.36|225.62|224.12|227.43|225.93|225.06|223.56|3927
1615676400000|2021-03-13 23:00:00|225.63|224.13|226.74|225.24|229.26|227.76|225.63|224.13|5956
1615680000000|2021-03-14 00:00:00|226.75|225.25|226.84|225.34|228.7|227.2|225.98|224.48|5749
1615683600000|2021-03-14 01:00:00|226.85|225.35|225.52|224.02|226.87|225.37|223.46|221.96|5925
1615687200000|2021-03-14 02:00:00|225.53|224.03|224.67|223.17|226.56|225.06|223.57|222.07|5387
1615690800000|2021-03-14 03:00:00|224.66|223.16|224.96|223.46|225.64|224.14|223.76|222.26|5209
1615694400000|2021-03-14 04:00:00|224.95|223.45|224.67|223.17|225.5|224|223.49|221.99|4744
1615698000000|2021-03-14 05:00:00|224.68|223.18|222.88|221.38|225|223.5|221.56|220.06|5162
1615701600000|2021-03-14 06:00:00|222.89|221.39|221.9|220.4|222.89|221.39|220.19|218.69|6083
1615705200000|2021-03-14 07:00:00|221.89|220.39|219.62|218.12|222.43|220.93|219.56|218.06|5281
1615708800000|2021-03-14 08:00:00|219.6|218.1|221.98|220.48|222.41|220.91|218.9|217.4|5860
1615712400000|2021-03-14 09:00:00|221.99|220.49|223.99|222.49|224.6|223.1|221.76|220.26|4096
1615716000000|2021-03-14 10:00:00|224|222.5|219.94|218.44|224.12|222.62|219.55|218.05|5488
1615719600000|2021-03-14 11:00:00|219.93|218.43|220.61|219.11|220.74|219.24|215.62|214.12|6945
1615723200000|2021-03-14 12:00:00|220.63|219.13|221.23|219.73|221.65|220.15|219.75|218.25|5581
1615726800000|2021-03-14 13:00:00|221.22|219.72|218.69|217.19|221.32|219.82|217.63|216.13|5999
1615730400000|2021-03-14 14:00:00|218.68|217.18|219.86|218.36|221.06|219.56|218.33|216.83|5870
1615734000000|2021-03-14 15:00:00|219.87|218.37|217.79|216.29|220.18|218.68|216.83|215.33|6224
1615737600000|2021-03-14 16:00:00|217.81|216.31|217.12|215.62|219.48|217.98|215.72|214.22|7302
1615741200000|2021-03-14 17:00:00|217.14|215.64|217.32|215.82|219.13|217.63|216.78|215.28|5524
1615744800000|2021-03-14 18:00:00|217.31|215.81|219.94|218.44|220.21|218.71|217.31|215.81|5210
1615748400000|2021-03-14 19:00:00|219.95|218.45|220.35|218.85|220.39|218.89|218.7|217.2|4747
1615752000000|2021-03-14 20:00:00|220.34|218.84|219.59|218.09|220.54|219.04|218.13|216.63|4304
1615755600000|2021-03-14 21:00:00|219.6|218.1|218.68|217.18|220.33|218.83|218.01|216.51|2151
1615759200000|2021-03-14 22:00:00|218.69|217.19|219.47|217.97|219.75|218.25|217.64|216.14|4205
1615762800000|2021-03-14 23:00:00|219.48|217.98|215.1|213.6|221.45|219.95|214.91|213.41|6609
1615766400000|2021-03-15 00:00:00|215.03|213.53|216.88|215.38|218.79|217.29|213.31|211.81|6960
1615770000000|2021-03-15 01:00:00|216.85|215.35|218.99|217.49|219.63|218.13|216.38|214.88|6279
1615773600000|2021-03-15 02:00:00|219|217.5|219.31|217.81|220.2|218.7|219|217.5|4927
1615777200000|2021-03-15 03:00:00|219.32|217.82|220.7|219.2|221.4|219.9|219.2|217.7|4576
1615780800000|2021-03-15 04:00:00|220.69|219.19|218.86|217.36|223.17|221.67|218.48|216.98|6537
1615784400000|2021-03-15 05:00:00|218.91|217.41|214.85|213.35|219.26|217.76|214.85|213.35|6756
1615788000000|2021-03-15 06:00:00|214.86|213.36|212.87|211.37|216.68|215.18|211.84|210.34|7588
1615791600000|2021-03-15 07:00:00|212.88|211.38|209.37|207.87|213.07|211.57|206.04|204.54|8394
1615795200000|2021-03-15 08:00:00|209.38|207.88|208.86|207.36|212|210.5|207.98|206.48|7359
1615798800000|2021-03-15 09:00:00|208.87|207.37|205.53|204.03|209.8|208.3|201.58|200.08|9706
1615802400000|2021-03-15 10:00:00|205.54|204.04|206.73|205.23|207.5|206|204.06|202.56|7420
1615806000000|2021-03-15 11:00:00|206.74|205.24|205.9|204.4|207.68|206.18|204.74|203.24|6613
1615809600000|2021-03-15 12:00:00|205.89|204.39|207.02|205.52|207.17|205.67|202.15|200.65|7075
1615813200000|2021-03-15 13:00:00|207.01|205.51|207.14|205.64|208.3|206.8|206.44|204.94|6285
1615816800000|2021-03-15 14:00:00|207.13|205.63|204.53|203.03|208.22|206.72|204.53|203.03|6807
1615820400000|2021-03-15 15:00:00|204.46|202.96|202.61|201.11|206.19|204.69|202.48|200.98|7377
1615824000000|2021-03-15 16:00:00|202.71|201.21|200.46|198.96|203.93|202.43|199.49|197.99|7848
1615827600000|2021-03-15 17:00:00|200.41|198.91|201.28|199.78|202.09|200.59|198.46|196.96|7001
1615831200000|2021-03-15 18:00:00|201.29|199.79|203.21|201.71|203.56|202.06|200.62|199.12|5882
1615834800000|2021-03-15 19:00:00|203.2|201.7|203.86|202.36|204.14|202.64|202.68|201.18|4702
1615838400000|2021-03-15 20:00:00|203.85|202.35|203.63|202.13|205.07|203.57|203.27|201.77|5919
1615842000000|2021-03-15 21:00:00|203.64|202.14|203.37|201.87|204.29|202.79|202.85|201.35|3383
1615845600000|2021-03-15 22:00:00|203.38|201.88|200.99|199.49|204.31|202.81|200.39|198.89|5452
1615849200000|2021-03-15 23:00:00|201.01|199.51|201.5|200|205.29|203.79|200.99|199.49|5674
1615852800000|2021-03-16 00:00:00|201.49|199.99|193.9|192.4|203.65|202.15|193.59|192.09|8814
1615856400000|2021-03-16 01:00:00|193.91|192.41|197.53|196.03|198.39|196.89|192.05|190.55|7878
1615860000000|2021-03-16 02:00:00|197.52|196.02|198.67|197.17|198.69|197.19|195.84|194.34|6179
1615863600000|2021-03-16 03:00:00|198.76|197.26|196.94|195.44|199.06|197.56|195.85|194.35|6993
1615867200000|2021-03-16 04:00:00|196.92|195.42|197.99|196.49|199.03|197.53|196.67|195.17|5069
1615870800000|2021-03-16 05:00:00|197.96|196.46|196.61|195.11|198.71|197.21|195.01|193.51|5822
1615874400000|2021-03-16 06:00:00|196.62|195.12|202.73|201.23|202.87|201.37|194.05|192.55|6871
1615878000000|2021-03-16 07:00:00|202.74|201.24|204.09|202.59|204.86|203.36|201.66|200.16|6837
1615881600000|2021-03-16 08:00:00|204.14|202.64|204.4|202.9|205.79|204.29|203.35|201.85|6416
1615885200000|2021-03-16 09:00:00|204.39|202.89|204.38|202.88|205.74|204.24|203.41|201.91|5303
1615888800000|2021-03-16 10:00:00|204.39|202.89|202.66|201.16|205.1|203.6|201.97|200.47|6089
1615892400000|2021-03-16 11:00:00|202.67|201.17|201.07|199.57|203.09|201.59|200.1|198.6|6224
1615896000000|2021-03-16 12:00:00|201.06|199.56|200.58|199.08|202.5|201|199.24|197.74|6733
1615899600000|2021-03-16 13:00:00|200.57|199.07|200.99|199.49|202.18|200.68|199.59|198.09|5876
1615903200000|2021-03-16 14:00:00|201|199.5|201.89|200.39|202.32|200.82|200.79|199.29|5499
1615906800000|2021-03-16 15:00:00|201.88|200.38|204.71|203.21|205.03|203.53|201.35|199.85|5238
1615910400000|2021-03-16 16:00:00|204.7|203.2|201.62|200.12|205.13|203.63|201.18|199.68|5366
1615914000000|2021-03-16 17:00:00|201.63|200.13|198.05|196.55|202.43|200.93|196.43|194.93|6693
1615917600000|2021-03-16 18:00:00|198.04|196.54|197.81|196.31|199.32|197.82|197.75|196.25|5871
1615921200000|2021-03-16 19:00:00|197.79|196.29|199.4|197.9|199.55|198.05|196.83|195.33|5069
1615924800000|2021-03-16 20:00:00|199.38|197.88|200.67|199.17|201.32|199.82|199.07|197.57|5205
1615928400000|2021-03-16 21:00:00|200.66|199.16|201.04|199.54|201.71|200.21|199.57|198.07|3367
1615932000000|2021-03-16 22:00:00|201.05|199.55|201.26|199.76|202.49|200.99|200.79|199.29|4447
1615935600000|2021-03-16 23:00:00|201.27|199.77|202.39|200.89|202.44|200.94|199.98|198.48|4917
1615939200000|2021-03-17 00:00:00|202.41|200.91|200.49|198.99|203.41|201.91|199.78|198.28|5843
1615942800000|2021-03-17 01:00:00|200.5|199|201.03|199.53|201.86|200.36|199.75|198.25|5534
1615946400000|2021-03-17 02:00:00|201.02|199.52|198.54|197.04|201.11|199.61|197.98|196.48|5346
1615950000000|2021-03-17 03:00:00|198.53|197.03|197.98|196.48|199.47|197.97|197.81|196.31|5632
1615953600000|2021-03-17 04:00:00|197.97|196.47|198.94|197.44|199.51|198.01|197.66|196.16|5525
1615957200000|2021-03-17 05:00:00|198.95|197.45|200.04|198.54|200.07|198.57|197.83|196.33|5270
1615960800000|2021-03-17 06:00:00|200.02|198.52|205.71|204.21|205.71|204.21|199.29|197.79|5280
1615964400000|2021-03-17 07:00:00|205.72|204.22|202.76|201.26|207.43|205.93|202.3|200.8|6486
1615968000000|2021-03-17 08:00:00|202.75|201.25|201.86|200.36|204.16|202.66|200.64|199.14|5849
1615971600000|2021-03-17 09:00:00|201.87|200.37|197.87|196.37|202.1|200.6|197.02|195.52|6632
1615975200000|2021-03-17 10:00:00|197.89|196.39|199.23|197.73|199.94|198.44|197.56|196.06|5164
1615978800000|2021-03-17 11:00:00|199.25|197.75|196.96|195.46|199.28|197.78|196.53|195.03|5537
1615982400000|2021-03-17 12:00:00|196.97|195.47|198.14|196.64|198.52|197.02|195.04|193.54|6172
1615986000000|2021-03-17 13:00:00|198.15|196.65|198.14|196.64|199.41|197.91|197|195.5|4841
1615989600000|2021-03-17 14:00:00|198.19|196.69|197.83|196.33|199.01|197.51|197.09|195.59|5167
1615993200000|2021-03-17 15:00:00|197.82|196.32|198|196.5|199.32|197.82|197.17|195.67|5737
1615996800000|2021-03-17 16:00:00|198.01|196.51|199.35|197.85|201|199.5|197.13|195.63|5330
1616000400000|2021-03-17 17:00:00|199.34|197.84|199.21|197.71|200.16|198.66|198.78|197.28|4179
1616004000000|2021-03-17 18:00:00|199.22|197.72|204.35|202.85|204.37|202.87|199.22|197.72|6704
1616007600000|2021-03-17 19:00:00|204.33|202.83|204.12|202.62|205.03|203.53|203.39|201.89|6632
1616011200000|2021-03-17 20:00:00|204.1|202.6|203.36|201.86|204.86|203.36|203.22|201.72|5556
1616014800000|2021-03-17 21:00:00|203.37|201.87|206.05|204.55|206.09|204.59|202.47|200.97|4156
1616018400000|2021-03-17 22:00:00|206.06|204.56|205.71|204.21|206.75|205.25|204.53|203.03|5544
1616022000000|2021-03-17 23:00:00|205.75|204.25|206.75|205.25|207.37|205.87|205.17|203.67|5488
1616025600000|2021-03-18 00:00:00|206.76|205.26|206.84|205.34|208.29|206.79|205.26|203.76|5994
1616029200000|2021-03-18 01:00:00|206.85|205.35|206.25|204.75|207.67|206.17|205.92|204.42|4984
1616032800000|2021-03-18 02:00:00|206.24|204.74|207.15|205.65|208.61|207.11|206.23|204.73|5498
1616036400000|2021-03-18 03:00:00|207.14|205.64|205.39|203.89|207.33|205.83|205.12|203.62|4540
1616040000000|2021-03-18 04:00:00|205.38|203.88|205.87|204.37|207.4|205.9|205.02|203.52|4282
1616043600000|2021-03-18 05:00:00|205.86|204.36|207.85|206.35|208.85|207.35|205.5|204|5540
1616047200000|2021-03-18 06:00:00|207.84|206.34|207.62|206.12|208.62|207.12|207.05|205.55|4194
1616050800000|2021-03-18 07:00:00|207.63|206.13|204.6|203.1|207.66|206.16|203.97|202.47|4829
1616054400000|2021-03-18 08:00:00|204.61|203.11|203.56|202.06|205.59|204.09|203.56|202.06|5008
1616058000000|2021-03-18 09:00:00|203.57|202.07|205.34|203.84|205.81|204.31|203.52|202.02|4059
1616061600000|2021-03-18 10:00:00|205.33|203.83|205.17|203.67|205.95|204.45|204.8|203.3|3814
1616065200000|2021-03-18 11:00:00|205.16|203.66|203.79|202.29|205.93|204.43|203.23|201.73|5119
1616068800000|2021-03-18 12:00:00|203.78|202.28|204.01|202.51|204.57|203.07|202.66|201.16|5401
1616072400000|2021-03-18 13:00:00|204.03|202.53|202.86|201.36|204.14|202.64|202.63|201.13|4519
1616076000000|2021-03-18 14:00:00|202.87|201.37|202.53|201.03|203.64|202.14|201.66|200.16|5123
1616079600000|2021-03-18 15:00:00|202.54|201.04|206.06|204.56|206.39|204.89|201.88|200.38|5840
1616083200000|2021-03-18 16:00:00|206.07|204.57|205.43|203.93|208.86|207.36|205.15|203.65|6654
1616086800000|2021-03-18 17:00:00|205.44|203.94|205.08|203.58|206.52|205.02|204.78|203.28|5108
1616090400000|2021-03-18 18:00:00|205.1|203.6|203.45|201.95|205.43|203.93|203.02|201.52|4928
1616094000000|2021-03-18 19:00:00|203.46|201.96|201.12|199.62|203.91|202.41|200.78|199.28|6027
1616097600000|2021-03-18 20:00:00|201.13|199.63|200.05|198.55|201.72|200.22|199.97|198.47|5141
1616101200000|2021-03-18 21:00:00|200.06|198.56|201.95|200.45|202.22|200.72|200.05|198.55|2997
1616104800000|2021-03-18 22:00:00|201.94|200.44|200.88|199.38|202.43|200.93|200.87|199.37|4572
1616108400000|2021-03-18 23:00:00|200.87|199.37|200.48|198.98|202.29|200.79|200.41|198.91|5232
1616112000000|2021-03-19 00:00:00|200.5|199|199.34|197.84|200.68|199.18|196.71|195.21|6544
1616115600000|2021-03-19 01:00:00|199.33|197.83|199.97|198.47|200.24|198.74|198.65|197.15|4890
1616119200000|2021-03-19 02:00:00|199.98|198.48|200.64|199.14|201.76|200.26|199.83|198.33|5079
1616122800000|2021-03-19 03:00:00|200.63|199.13|201.84|200.34|203.22|201.72|200.37|198.87|4584
1616126400000|2021-03-19 04:00:00|201.83|200.33|201.91|200.41|202.41|200.91|201.16|199.66|3864
1616130000000|2021-03-19 05:00:00|201.88|200.38|203.35|201.85|203.72|202.22|201.3|199.8|4500
1616133600000|2021-03-19 06:00:00|203.36|201.86|203.23|201.73|203.53|202.03|202.22|200.72|4296
1616137200000|2021-03-19 07:00:00|203.22|201.72|202.57|201.07|203.82|202.32|202.3|200.8|3844
1616140800000|2021-03-19 08:00:00|202.55|201.05|204.19|202.69|204.2|202.7|201.75|200.25|4806
1616144400000|2021-03-19 09:00:00|204.18|202.68|203.14|201.64|204.84|203.34|203.12|201.62|4145
1616148000000|2021-03-19 10:00:00|203.15|201.65|204.57|203.07|204.73|203.23|202.9|201.4|3675
1616151600000|2021-03-19 11:00:00|204.58|203.08|205.01|203.51|205.62|204.12|203.74|202.24|4538
1616155200000|2021-03-19 12:00:00|205.02|203.52|204.12|202.62|205.67|204.17|203.93|202.43|5057
1616158800000|2021-03-19 13:00:00|204.13|202.63|202.13|200.63|204.13|202.63|201.85|200.35|4545
1616162400000|2021-03-19 14:00:00|202.14|200.64|203.29|201.79|203.49|201.99|201.48|199.98|4480
1616166000000|2021-03-19 15:00:00|203.3|201.8|204.27|202.77|204.56|203.06|202.22|200.72|4499
1616169600000|2021-03-19 16:00:00|204.26|202.76|202.8|201.3|204.59|203.09|202.67|201.17|4979
1616173200000|2021-03-19 17:00:00|202.81|201.31|202.14|200.64|203.14|201.64|201.91|200.41|4154
1616176800000|2021-03-19 18:00:00|202.13|200.63|202.09|200.59|202.86|201.36|201.14|199.64|4286
1616180400000|2021-03-19 19:00:00|202.1|200.6|202.19|200.69|202.94|201.44|201.7|200.2|3908
1616184000000|2021-03-19 20:00:00|202.18|200.68|201.87|200.37|203.54|202.04|201.34|199.84|4358
1616227200000|2021-03-20 08:00:00|203.53|202.03|203.57|202.07|203.99|202.49|203.13|201.63|3441
1616230800000|2021-03-20 09:00:00|203.56|202.06|203.83|202.33|203.98|202.48|203.09|201.59|3345
1616234400000|2021-03-20 10:00:00|203.84|202.34|203.51|202.01|204.29|202.79|203.17|201.67|3051
1616238000000|2021-03-20 11:00:00|203.52|202.02|205.54|204.04|205.68|204.18|203.52|202.02|3540
1616241600000|2021-03-20 12:00:00|205.55|204.05|204.87|203.37|205.78|204.28|203.95|202.45|3065
1616245200000|2021-03-20 13:00:00|204.88|203.38|204.33|202.83|206.83|205.33|203.93|202.43|4976
1616248800000|2021-03-20 14:00:00|204.31|202.81|204.6|203.1|205.24|203.74|203.67|202.17|4095
1616252400000|2021-03-20 15:00:00|204.59|203.09|204.65|203.15|205.49|203.99|204.35|202.85|3903
1616256000000|2021-03-20 16:00:00|204.66|203.16|204.01|202.51|205.33|203.83|203.66|202.16|4085
1616259600000|2021-03-20 17:00:00|203.99|202.49|204.13|202.63|204.78|203.28|203.99|202.49|2999
1616263200000|2021-03-20 18:00:00|204.14|202.64|204.09|202.59|204.81|203.31|204.03|202.53|3092
1616266800000|2021-03-20 19:00:00|204.1|202.6|204.27|202.77|204.78|203.28|204.03|202.53|2393
1616270400000|2021-03-20 20:00:00|204.28|202.78|202.11|200.61|204.39|202.89|201.47|199.97|4838
1616274000000|2021-03-20 21:00:00|202.1|200.6|203.06|201.56|204.35|202.85|201.87|200.37|2102
1616277600000|2021-03-20 22:00:00|203.05|201.55|202.73|201.23|203.51|202.01|202.31|200.81|2717
1616281200000|2021-03-20 23:00:00|202.66|201.16|200.83|199.33|202.66|201.16|200.39|198.89|4251
1616284800000|2021-03-21 00:00:00|200.84|199.34|200.47|198.97|202.62|201.12|199.34|197.84|4368
1616288400000|2021-03-21 01:00:00|200.46|198.96|200.78|199.28|201.65|200.15|199.71|198.21|3283
1616292000000|2021-03-21 02:00:00|200.76|199.26|198.84|197.34|200.76|199.26|197.92|196.42|4161
1616295600000|2021-03-21 03:00:00|198.83|197.33|199.9|198.4|200.01|198.51|198.43|196.93|3225
1616299200000|2021-03-21 04:00:00|199.89|198.39|195.99|194.49|200.16|198.66|195.69|194.19|4489
1616302800000|2021-03-21 05:00:00|195.98|194.48|196.64|195.14|197.48|195.98|195.33|193.83|3997
1616306400000|2021-03-21 06:00:00|196.63|195.13|196.38|194.88|197.8|196.3|195.4|193.9|3764
1616310000000|2021-03-21 07:00:00|196.39|194.89|196.88|195.38|197.62|196.12|196.36|194.86|3296
1616313600000|2021-03-21 08:00:00|196.87|195.37|197.27|195.77|197.7|196.2|196.24|194.74|4004
1616317200000|2021-03-21 09:00:00|197.26|195.76|194.69|193.19|197.99|196.49|193.3|191.8|4917
1616320800000|2021-03-21 10:00:00|194.67|193.17|194.87|193.37|195.92|194.42|194.12|192.62|4289
1616324400000|2021-03-21 11:00:00|194.86|193.36|195.06|193.56|195.48|193.98|193.66|192.16|3396
1616328000000|2021-03-21 12:00:00|195.07|193.57|194.57|193.07|195.08|193.58|193.17|191.67|4051
1616331600000|2021-03-21 13:00:00|194.55|193.05|196.87|195.37|197.04|195.54|194.55|193.05|4275
1616335200000|2021-03-21 14:00:00|196.86|195.36|196.89|195.39|197.13|195.63|196.61|195.11|2725
1616338800000|2021-03-21 15:00:00|196.88|195.38|196.41|194.91|197.76|196.26|196.34|194.84|3574
1616342400000|2021-03-21 16:00:00|196.4|194.9|196.65|195.15|197.78|196.28|194.97|193.47|3886
1616346000000|2021-03-21 17:00:00|196.64|195.14|197.42|195.92|197.62|196.12|195.98|194.48|3169
1616349600000|2021-03-21 18:00:00|197.43|195.93|197.85|196.35|198.09|196.59|197.28|195.78|2838
1616353200000|2021-03-21 19:00:00|197.81|196.31|197.6|196.1|198.26|196.76|197.26|195.76|2920
1616356800000|2021-03-21 20:00:00|197.63|196.13|199.29|196.79|199.38|197.1|197.63|196.13|2534
1616360400000|2021-03-21 21:00:00|199.3|196.8|198.8|197.3|199.37|197.31|198.43|195.93|1626
1616364000000|2021-03-21 22:00:00|198.79|197.29|197.23|195.73|198.8|197.3|197.14|195.64|2354
1616367600000|2021-03-21 23:00:00|197.22|195.72|196.2|194.7|197.56|196.06|195.91|194.41|4100
1616371200000|2021-03-22 00:00:00|196.19|194.69|193.07|191.57|196.64|195.14|192.43|190.93|4986
1616374800000|2021-03-22 01:00:00|193.06|191.56|192.73|191.23|193.35|191.85|190.9|189.4|5315
1616378400000|2021-03-22 02:00:00|192.72|191.22|193.7|192.2|194|192.5|192.08|190.58|4179
1616382000000|2021-03-22 03:00:00|193.69|192.19|195.41|193.91|195.72|194.22|193.54|192.04|4044
1616385600000|2021-03-22 04:00:00|195.4|193.9|195.63|194.13|196.19|194.69|195.18|193.68|3400
1616389200000|2021-03-22 05:00:00|195.64|194.14|195.4|193.9|195.73|194.23|194.34|192.84|3287
1616392800000|2021-03-22 06:00:00|195.39|193.89|195.65|194.15|196.98|195.48|195.39|193.89|3388
1616396400000|2021-03-22 07:00:00|195.64|194.14|195.63|194.13|196.54|195.04|195.12|193.62|3894
1616400000000|2021-03-22 08:00:00|195.64|194.14|194.04|192.54|196.04|194.54|193.89|192.39|4585
1616403600000|2021-03-22 09:00:00|194.03|192.53|195.16|193.66|195.16|193.66|193|191.5|4067
1616407200000|2021-03-22 10:00:00|195.15|193.65|196.62|195.12|197.79|196.29|194.93|193.43|5123
1616410800000|2021-03-22 11:00:00|196.61|195.11|197.09|195.59|197.59|196.09|195.87|194.37|4337
1616414400000|2021-03-22 12:00:00|197.1|195.6|196.17|194.67|197.22|195.72|194.85|193.35|4793
1616418000000|2021-03-22 13:00:00|196.14|194.64|197.45|195.95|199.54|198.04|195.07|193.57|5684
1616421600000|2021-03-22 14:00:00|197.44|195.94|198.15|196.65|199.24|197.74|195.95|194.45|5997
1616425200000|2021-03-22 15:00:00|198.16|196.66|197.24|195.74|198.66|197.16|197.07|195.57|4842
1616428800000|2021-03-22 16:00:00|197.25|195.75|196|194.5|197.92|196.42|194.24|192.74|6157
1616432400000|2021-03-22 17:00:00|196.01|194.51|196.85|195.35|197.57|196.07|195.35|193.85|4734
1616436000000|2021-03-22 18:00:00|196.86|195.36|196.54|195.04|197.08|195.58|195.71|194.21|4400
1616439600000|2021-03-22 19:00:00|196.55|195.05|193.54|192.04|196.64|195.14|193.11|191.61|5861
1616443200000|2021-03-22 20:00:00|193.52|192.02|187.1|185.6|194.4|192.9|186.8|185.3|6979
1616446800000|2021-03-22 21:00:00|187.16|185.66|188.22|186.72|189.4|187.9|185.89|184.39|5291
1616450400000|2021-03-22 22:00:00|188.23|186.73|188.19|186.69|188.57|187.07|185.81|184.31|7435
1616454000000|2021-03-22 23:00:00|188.2|186.7|186.49|184.99|189.09|187.59|186.46|184.96|6600
1616457600000|2021-03-23 00:00:00|186.48|184.98|188.23|186.73|188.46|186.96|185.59|184.09|6746
1616461200000|2021-03-23 01:00:00|188.22|186.72|188.88|187.38|189.54|188.04|187.48|185.98|4926
1616464800000|2021-03-23 02:00:00|188.89|187.39|188.23|186.73|190.12|188.62|187.49|185.99|5428
1616468400000|2021-03-23 03:00:00|188.24|186.74|189.07|187.57|189.15|187.65|187.14|185.64|5013
1616472000000|2021-03-23 04:00:00|189.08|187.58|188.58|187.08|189.59|188.09|187.16|185.66|5038
1616475600000|2021-03-23 05:00:00|188.59|187.09|186.57|185.07|188.7|187.2|185.44|183.94|6255
1616479200000|2021-03-23 06:00:00|186.58|185.08|183.88|182.38|186.65|185.15|183.66|182.16|6347
1616482800000|2021-03-23 07:00:00|183.87|182.37|186.33|184.83|186.58|185.08|183.87|182.37|4631
1616486400000|2021-03-23 08:00:00|186.34|184.84|186.34|184.84|186.53|185.03|185.02|183.52|4276
1616490000000|2021-03-23 09:00:00|186.35|184.85|186.78|185.28|187.1|185.6|185.81|184.31|4095
1616493600000|2021-03-23 10:00:00|186.77|185.27|186.43|184.93|186.98|185.48|185.9|184.4|4128
1616497200000|2021-03-23 11:00:00|186.42|184.92|184.98|183.48|187.18|185.68|184.6|183.1|4641
1616500800000|2021-03-23 12:00:00|185.01|183.51|187.03|185.53|188.06|186.56|185.01|183.51|5384
1616504400000|2021-03-23 13:00:00|187.04|185.54|187.73|186.23|188.49|186.99|187.04|185.54|4243
1616508000000|2021-03-23 14:00:00|187.74|186.24|187.76|186.26|188.12|186.62|186.69|185.19|4503
1616511600000|2021-03-23 15:00:00|187.77|186.27|187.15|185.65|188.07|186.57|187.13|185.63|3768
1616515200000|2021-03-23 16:00:00|187.16|185.66|188.46|186.96|189.08|187.58|186.44|184.94|5084
1616518800000|2021-03-23 17:00:00|188.47|186.97|189.31|187.81|189.34|187.84|188.15|186.65|3488
1616522400000|2021-03-23 18:00:00|189.3|187.8|188.58|187.08|189.67|188.17|188.57|187.07|3582
1616526000000|2021-03-23 19:00:00|188.57|187.07|186.88|185.38|189.14|187.64|186.76|185.26|4725
1616529600000|2021-03-23 20:00:00|186.87|185.37|184.55|183.05|186.87|185.37|183.94|182.44|5145
1616533200000|2021-03-23 21:00:00|184.56|183.06|184.57|183.07|184.99|183.49|182.02|180.52|4267
1616536800000|2021-03-23 22:00:00|184.56|183.06|185.35|183.85|186.39|184.89|184.25|182.75|4635
1616540400000|2021-03-23 23:00:00|185.34|183.84|186.66|185.16|188.63|187.13|185.33|183.83|5112
1616544000000|2021-03-24 00:00:00|186.67|185.17|183.44|181.94|187.42|185.92|183.35|181.85|6129
1616547600000|2021-03-24 01:00:00|183.45|181.95|189.49|187.99|189.66|188.16|183.17|181.67|5438
1616551200000|2021-03-24 02:00:00|189.48|187.98|192.81|191.31|194.02|192.52|188.74|187.24|6639
1616554800000|2021-03-24 03:00:00|192.8|191.3|191.74|190.24|193.66|192.16|190.73|189.23|5623
1616558400000|2021-03-24 04:00:00|191.73|190.23|191.69|190.19|194.16|192.66|191.27|189.77|5164
1616562000000|2021-03-24 05:00:00|191.68|190.18|192.26|190.76|193.02|191.52|190.09|188.59|5110
1616565600000|2021-03-24 06:00:00|192.23|190.73|192.41|190.91|193.99|192.49|190.7|189.2|5833
1616569200000|2021-03-24 07:00:00|192.42|190.92|195.18|193.68|195.31|193.81|192.42|190.92|5880
1616572800000|2021-03-24 08:00:00|195.16|193.66|196.03|194.53|196.8|195.3|195.06|193.56|5419
1616576400000|2021-03-24 09:00:00|196.04|194.54|196.06|194.56|196.94|195.44|195.36|193.86|4773
1616580000000|2021-03-24 10:00:00|196.07|194.57|195.85|194.35|196.21|194.71|195.18|193.68|4122
1616583600000|2021-03-24 11:00:00|195.87|194.37|195.46|193.96|196.04|194.54|194.55|193.05|3450
1616587200000|2021-03-24 12:00:00|195.45|193.95|197.41|195.91|197.74|196.24|195.44|193.94|4978
1616590800000|2021-03-24 13:00:00|197.4|195.9|195.65|194.15|197.64|196.14|194.82|193.32|4348
1616594400000|2021-03-24 14:00:00|195.64|194.14|195.11|193.61|196.41|194.91|195.09|193.59|4714
1616598000000|2021-03-24 15:00:00|195.12|193.62|194.47|192.97|196.12|194.62|193.56|192.06|4637
1616601600000|2021-03-24 16:00:00|194.48|192.98|193.07|191.57|195.27|193.77|192.79|191.29|5143
1616605200000|2021-03-24 17:00:00|193.06|191.56|193.03|191.53|194.27|192.77|192.28|190.78|4588
1616608800000|2021-03-24 18:00:00|193.02|191.52|190.99|189.49|193.57|192.07|190.98|189.48|5066
1616612400000|2021-03-24 19:00:00|191.01|189.51|188.36|186.86|191.72|190.22|187.88|186.38|6511
1616616000000|2021-03-24 20:00:00|188.35|186.85|188.4|186.9|189.88|188.38|184.81|183.31|7812
1616619600000|2021-03-24 21:00:00|188.41|186.91|185.61|184.11|188.81|187.31|185.18|183.68|5364
1616623200000|2021-03-24 22:00:00|185.6|184.1|178.21|176.71|185.6|184.1|173.32|171.82|7557
1616626800000|2021-03-24 23:00:00|178.2|176.7|176.76|175.26|179.56|178.06|176.75|175.25|6803
1616630400000|2021-03-25 00:00:00|176.79|175.29|178.35|176.85|178.99|177.49|175.85|174.35|6991
1616634000000|2021-03-25 01:00:00|178.33|176.83|173.83|172.33|178.6|177.1|173.42|171.92|6652
1616637600000|2021-03-25 02:00:00|173.84|172.34|176.87|175.37|177.88|176.38|172.47|170.97|7318
1616641200000|2021-03-25 03:00:00|176.86|175.36|176.33|174.83|177.47|175.97|174.04|172.54|5746
1616644800000|2021-03-25 04:00:00|176.35|174.85|175.64|174.14|177.07|175.57|175.3|173.8|4809
1616648400000|2021-03-25 05:00:00|175.65|174.15|177.52|176.02|177.95|176.45|175.31|173.81|3866
1616652000000|2021-03-25 06:00:00|177.51|176.01|177.49|175.99|178.85|177.35|176.81|175.31|4075
1616655600000|2021-03-25 07:00:00|177.48|175.98|173.92|172.42|178.01|176.51|173.74|172.24|4522
1616659200000|2021-03-25 08:00:00|173.91|172.41|175.52|174.02|176.26|174.76|173.71|172.21|5090
1616662800000|2021-03-25 09:00:00|175.51|174.01|176.75|175.25|176.99|175.49|174.77|173.27|4222
1616666400000|2021-03-25 10:00:00|176.76|175.26|177.45|175.95|177.7|176.2|175.61|174.11|4437
1616670000000|2021-03-25 11:00:00|177.44|175.94|174.81|173.31|177.77|176.27|174.8|173.3|4557
1616673600000|2021-03-25 12:00:00|174.82|173.32|171.11|169.61|175.73|174.23|168.7|167.2|8048
1616677200000|2021-03-25 13:00:00|171.12|169.62|173.51|172.01|174.23|172.73|169.99|168.49|6300
1616680800000|2021-03-25 14:00:00|173.52|172.02|173.25|171.75|174.79|173.29|172.41|170.91|5859
1616684400000|2021-03-25 15:00:00|173.28|171.78|171.43|169.93|173.49|171.99|170.96|169.46|6146
1616688000000|2021-03-25 16:00:00|171.44|169.94|172.42|170.92|174.44|172.94|169.63|168.13|6940
1616691600000|2021-03-25 17:00:00|172.47|170.97|174.26|172.76|174.33|172.83|171.94|170.44|4886
1616695200000|2021-03-25 18:00:00|174.27|172.77|175.12|173.62|175.83|174.33|174.09|172.59|4780
1616698800000|2021-03-25 19:00:00|175.13|173.63|174.98|173.48|175.61|174.11|173.77|172.27|4903
1616702400000|2021-03-25 20:00:00|174.99|173.49|175.05|173.55|175.94|174.44|174.87|173.37|4195
1616706000000|2021-03-25 21:00:00|175.07|173.57|175.49|173.99|175.68|174.18|174.77|173.27|2349
1616709600000|2021-03-25 22:00:00|175.5|174|172.86|171.36|176.58|175.08|172.51|171.01|4290
1616713200000|2021-03-25 23:00:00|172.87|171.37|172.3|170.8|173.88|172.38|172.05|170.55|4944
1616716800000|2021-03-26 00:00:00|172.29|170.79|177.29|175.79|177.82|176.32|172.26|170.76|5957
1616720400000|2021-03-26 01:00:00|177.27|175.77|176.92|175.42|177.85|176.35|176.66|175.16|3820
1616724000000|2021-03-26 02:00:00|176.91|175.41|173.75|172.25|177.39|175.89|173.47|171.97|4912
1616727600000|2021-03-26 03:00:00|173.76|172.26|175.94|174.44|176.65|175.15|173.76|172.26|4623
1616731200000|2021-03-26 04:00:00|175.95|174.45|176.18|174.68|176.46|174.96|174.68|173.18|3895
1616734800000|2021-03-26 05:00:00|176.19|174.69|176.6|175.1|176.68|175.18|175.71|174.21|3761
1616738400000|2021-03-26 06:00:00|176.59|175.09|176.22|174.72|177.65|176.15|175.86|174.36|3200
1616742000000|2021-03-26 07:00:00|176.21|174.71|177.82|176.32|177.82|176.32|174.91|173.41|5303
1616745600000|2021-03-26 08:00:00|177.83|176.33|177.19|175.69|178.53|177.03|176.67|175.17|5680
1616749200000|2021-03-26 09:00:00|177.18|175.68|177.34|175.84|178.31|176.81|176.92|175.42|4209
1616752800000|2021-03-26 10:00:00|177.33|175.83|177.4|175.9|177.58|176.08|176.73|175.23|3962
1616756400000|2021-03-26 11:00:00|177.39|175.89|179.71|178.21|181.72|180.22|175.91|174.41|6190
1616760000000|2021-03-26 12:00:00|179.7|178.2|181.41|179.91|182.43|180.93|178.79|177.29|5917
1616763600000|2021-03-26 13:00:00|181.42|179.92|181.11|179.61|181.8|180.3|179.81|178.31|4322
1616767200000|2021-03-26 14:00:00|181.12|179.62|180.99|179.49|181.69|180.19|180.35|178.85|4277
1616770800000|2021-03-26 15:00:00|181|179.5|180.79|179.29|181.34|179.84|179.56|178.06|3597
1616774400000|2021-03-26 16:00:00|180.77|179.27|182.39|180.89|182.6|181.1|179.45|177.95|6297
1616778000000|2021-03-26 17:00:00|182.4|180.9|181.96|180.46|182.57|181.07|180.84|179.34|4345
1616781600000|2021-03-26 18:00:00|181.97|180.47|181.66|180.16|183.18|181.68|181.25|179.75|4430
1616785200000|2021-03-26 19:00:00|181.67|180.17|181.81|180.31|181.9|180.4|180.99|179.49|3518
1616788800000|2021-03-26 20:00:00|181.79|180.29|183.6|182.1|183.87|182.37|181.77|180.27|3943
1616832000000|2021-03-27 08:00:00|183.3|181.8|183.04|181.54|183.9|182.4|182.38|180.88|4219
1616835600000|2021-03-27 09:00:00|183.03|181.53|183.89|182.39|183.94|182.44|182.74|181.24|3821
1616839200000|2021-03-27 10:00:00|183.9|182.4|182.51|181.01|184.2|182.7|182.5|181|3733
1616842800000|2021-03-27 11:00:00|182.52|181.02|181.11|179.61|182.63|181.13|180.96|179.46|4513
1616846400000|2021-03-27 12:00:00|181.09|179.59|179.85|178.35|181.59|180.09|178.59|177.09|5463
1616850000000|2021-03-27 13:00:00|179.82|178.32|181.44|179.94|181.92|180.42|179.49|177.99|4253
1616853600000|2021-03-27 14:00:00|181.43|179.93|181.21|179.71|181.51|180.01|180.16|178.66|4157
1616857200000|2021-03-27 15:00:00|181.2|179.7|181.83|180.33|182.07|180.57|180.78|179.28|3712
1616860800000|2021-03-27 16:00:00|181.82|180.32|184.51|183.01|184.57|183.07|181.69|180.19|4961
1616864400000|2021-03-27 17:00:00|184.5|183|184.18|182.68|184.68|183.18|183.64|182.14|3536
1616868000000|2021-03-27 18:00:00|184.19|182.69|183.57|182.07|184.2|182.7|183.18|181.68|3460
1616871600000|2021-03-27 19:00:00|183.58|182.08|183.74|182.24|184.19|182.69|183.27|181.77|3286
1616875200000|2021-03-27 20:00:00|183.75|182.25|184.06|182.56|184.24|182.74|183.29|181.79|3253
1616878800000|2021-03-27 21:00:00|184.05|182.55|186.72|185.22|186.76|185.26|183.99|182.49|2759
1616882400000|2021-03-27 22:00:00|186.71|185.21|185.85|184.35|186.86|185.36|185.17|183.67|4294
1616886000000|2021-03-27 23:00:00|185.86|184.36|184.88|183.38|186.18|184.68|184.6|183.1|4604
1616889600000|2021-03-28 00:00:00|184.87|183.37|185.29|183.79|185.49|183.99|183.41|181.91|4354
1616893200000|2021-03-28 01:00:00|185.28|183.78|186.39|184.89|186.9|185.4|184.56|183.06|3624
1616896800000|2021-03-28 02:00:00|186.4|184.9|186.13|184.63|187|185.5|185.75|184.25|3842
1616900400000|2021-03-28 03:00:00|186.11|184.61|186.94|185.44|186.99|185.49|185.77|184.27|3530
1616904000000|2021-03-28 04:00:00|186.93|185.43|186.93|185.43|188|186.5|186.52|185.02|3319
1616907600000|2021-03-28 05:00:00|186.92|185.42|186.52|185.02|187.07|185.57|186.28|184.78|2722
1616911200000|2021-03-28 06:00:00|186.51|185.01|185.49|183.99|186.62|185.12|185.18|183.68|2911
1616914800000|2021-03-28 07:00:00|185.48|183.98|186.14|184.64|186.36|184.86|185.37|183.87|2347
1616918400000|2021-03-28 08:00:00|186.13|184.63|186.31|184.81|186.46|184.96|185.59|184.09|2922
1616922000000|2021-03-28 09:00:00|186.32|184.82|185.2|183.7|187.25|185.75|185.04|183.54|2457
1616925600000|2021-03-28 10:00:00|185.22|183.72|185.29|183.79|185.71|184.21|184.35|182.85|2499
1616929200000|2021-03-28 11:00:00|185.3|183.8|184.32|182.82|185.3|183.8|184.3|182.8|2635
1616932800000|2021-03-28 12:00:00|184.33|182.83|183.87|182.37|185.05|183.55|182.72|181.22|3615
1616936400000|2021-03-28 13:00:00|183.78|182.28|184.86|183.36|185.08|183.58|183.7|182.2|2484
1616940000000|2021-03-28 14:00:00|184.87|183.37|184.51|183.01|184.87|183.37|183.43|181.93|3127
1616943600000|2021-03-28 15:00:00|184.52|183.02|186.02|184.52|186.56|185.06|183.99|182.49|3450
1616947200000|2021-03-28 16:00:00|186.03|184.53|185.16|183.66|186.68|185.18|184.62|183.12|3688
1616950800000|2021-03-28 17:00:00|185.17|183.67|185.54|184.04|186.11|184.61|184.51|183.01|3098
1616954400000|2021-03-28 18:00:00|185.53|184.03|182.3|180.8|185.68|184.18|182.26|180.76|3988
1616958000000|2021-03-28 19:00:00|182.31|180.81|182.46|180.96|182.86|181.36|180.81|179.31|4161
1616961600000|2021-03-28 20:00:00|182.47|180.97|182.05|179.55|182.93|180.97|181.95|179.45|3428
1616965200000|2021-03-28 21:00:00|182.04|179.54|182.72|181.22|183.31|181.81|182.02|179.52|2191
1616968800000|2021-03-28 22:00:00|182.73|181.23|184.21|182.71|184.35|182.85|182.37|180.87|3160
1616972400000|2021-03-28 23:00:00|184.2|182.7|184.98|183.48|185.3|183.8|183.83|182.33|2934
1616976000000|2021-03-29 00:00:00|184.97|183.47|183.94|182.44|185.35|183.85|183.69|182.19|3711
1616979600000|2021-03-29 01:00:00|183.95|182.45|184.73|183.23|184.74|183.24|183.18|181.68|3718
1616983200000|2021-03-29 02:00:00|184.72|183.22|188.46|186.96|189.5|188|184.37|182.87|5217
1616986800000|2021-03-29 03:00:00|188.44|186.94|191.16|189.66|192.73|191.23|188.34|186.84|4923
1616990400000|2021-03-29 04:00:00|191.19|189.69|194.36|192.86|194.62|193.12|190.84|189.34|5180
1616994000000|2021-03-29 05:00:00|194.35|192.85|192.13|190.63|194.79|193.29|191.2|189.7|5494
1616997600000|2021-03-29 06:00:00|192.15|190.65|194.04|192.54|195.09|193.59|192.12|190.62|4848
1617001200000|2021-03-29 07:00:00|194.03|192.53|194.74|193.24|195.16|193.66|193.52|192.02|4321
1617004800000|2021-03-29 08:00:00|194.72|193.22|195.95|194.45|196.75|195.25|194.27|192.77|4772
1617008400000|2021-03-29 09:00:00|195.96|194.46|196.64|195.14|197.41|195.91|195.34|193.84|5135
1617012000000|2021-03-29 10:00:00|196.65|195.15|196.56|195.06|196.97|195.47|195.46|193.96|4511
1617015600000|2021-03-29 11:00:00|196.57|195.07|195.92|194.42|196.8|195.3|195.38|193.88|3611
1617019200000|2021-03-29 12:00:00|195.93|194.43|196.39|194.89|197.18|195.68|195.8|194.3|4677
1617022800000|2021-03-29 13:00:00|196.38|194.88|194.71|193.21|196.84|195.34|194.68|193.18|3750
1617026400000|2021-03-29 14:00:00|194.7|193.2|195.03|193.53|195.88|194.38|193.31|191.81|3649
1617030000000|2021-03-29 15:00:00|195.02|193.52|194.36|192.86|195.12|193.62|192.92|191.42|4819
1617033600000|2021-03-29 16:00:00|194.4|192.9|196.09|194.59|196.59|195.09|193.37|191.87|4765
1617037200000|2021-03-29 17:00:00|196.08|194.58|195.54|194.04|198.28|196.78|195.46|193.96|4443
1617040800000|2021-03-29 18:00:00|195.55|194.05|196.2|194.7|196.5|195|195.31|193.81|3222
1617044400000|2021-03-29 19:00:00|196.21|194.71|194.99|193.49|196.33|194.83|194.62|193.12|2833
1617048000000|2021-03-29 20:00:00|195|193.5|194.81|193.31|195.36|193.86|194.5|193|3477
1617051600000|2021-03-29 21:00:00|194.84|193.34|195.05|193.55|195.95|194.45|194.72|193.22|2032
1617055200000|2021-03-29 22:00:00|195.06|193.56|195.76|194.26|195.9|194.4|194.75|193.25|2369
1617058800000|2021-03-29 23:00:00|195.77|194.27|194.45|192.95|195.78|194.28|193.73|192.23|2871
1617062400000|2021-03-30 00:00:00|194.46|192.96|195.31|193.81|196.53|195.03|194.05|192.55|3266
1617066000000|2021-03-30 01:00:00|195.3|193.8|192.23|190.73|195.3|193.8|191.56|190.06|3836
1617069600000|2021-03-30 02:00:00|192.24|190.74|191.72|190.22|193.01|191.51|191.22|189.72|4142
1617073200000|2021-03-30 03:00:00|191.71|190.21|191.68|190.18|192.27|190.77|191.04|189.54|3411
1617076800000|2021-03-30 04:00:00|191.67|190.17|192.29|190.79|192.99|191.49|191.09|189.59|3511
1617080400000|2021-03-30 05:00:00|192.28|190.78|191.88|190.38|192.44|190.94|191.09|189.59|3617
1617084000000|2021-03-30 06:00:00|191.9|190.4|192.66|191.16|192.71|191.21|191.18|189.68|3647
1617087600000|2021-03-30 07:00:00|192.65|191.15|193.35|191.85|193.39|191.89|191.89|190.39|3255
1617091200000|2021-03-30 08:00:00|193.34|191.84|193.73|192.23|194.03|192.53|192.21|190.71|3394
1617094800000|2021-03-30 09:00:00|193.72|192.22|196.63|195.13|196.82|195.32|193.01|191.51|4101
1617098400000|2021-03-30 10:00:00|196.64|195.14|197.73|196.23|198.49|196.99|196.37|194.87|4628
1617102000000|2021-03-30 11:00:00|197.72|196.22|200.48|198.98|200.48|198.98|197.72|196.22|4313
1617105600000|2021-03-30 12:00:00|200.47|198.97|198.61|197.11|200.77|199.27|198.47|196.97|3566
1617109200000|2021-03-30 13:00:00|198.67|197.17|197.14|195.64|199.44|197.94|196.78|195.28|3895
1617112800000|2021-03-30 14:00:00|197.13|195.63|197.72|196.22|198.34|196.84|196.26|194.76|4049
1617116400000|2021-03-30 15:00:00|197.71|196.21|196.7|195.2|199.1|197.6|196.68|195.18|4229
1617120000000|2021-03-30 16:00:00|196.68|195.18|197.39|195.89|197.9|196.4|196.66|195.16|4029
1617123600000|2021-03-30 17:00:00|197.4|195.9|197.19|195.69|198.35|196.85|196.89|195.39|3093
1617127200000|2021-03-30 18:00:00|197.2|195.7|197.19|195.69|198.22|196.72|197.02|195.52|3708
1617130800000|2021-03-30 19:00:00|197.22|195.72|197.41|195.91|197.55|196.05|196.79|195.29|3216
1617134400000|2021-03-30 20:00:00|197.42|195.92|195.18|193.68|197.44|195.94|194.24|192.74|4539
1617138000000|2021-03-30 21:00:00|195.19|193.69|196.17|194.67|196.43|194.93|195.03|193.53|2326
1617141600000|2021-03-30 22:00:00|196.15|194.65|195.7|194.2|196.42|194.92|194.74|193.24|2687
1617145200000|2021-03-30 23:00:00|195.69|194.19|196.51|195.01|197.14|195.64|195.44|193.94|2884
1617148800000|2021-03-31 00:00:00|196.5|195|198.37|196.87|198.39|196.89|195.75|194.25|3473
1617152400000|2021-03-31 01:00:00|198.38|196.88|197.72|196.22|198.38|196.88|197.26|195.76|3145
1617156000000|2021-03-31 02:00:00|197.71|196.21|196.75|195.25|197.72|196.22|196.39|194.89|3846
1617159600000|2021-03-31 03:00:00|196.74|195.24|194.43|192.93|196.77|195.27|192.9|191.4|5211
1617163200000|2021-03-31 04:00:00|194.42|192.92|194.14|192.64|194.53|193.03|193.31|191.81|3426
1617166800000|2021-03-31 05:00:00|194.12|192.62|195.54|194.04|196.03|194.53|193.55|192.05|2768
1617170400000|2021-03-31 06:00:00|195.53|194.03|198.17|196.67|199.62|198.12|195.33|193.83|5490
1617174000000|2021-03-31 07:00:00|198.18|196.68|193.12|191.62|198.41|196.91|191.39|189.89|4737
1617177600000|2021-03-31 08:00:00|193.18|191.68|191.6|190.1|193.42|191.92|187.87|186.37|7538
1617181200000|2021-03-31 09:00:00|191.61|190.11|191.23|189.73|192.32|190.82|190.41|188.91|5063
1617184800000|2021-03-31 10:00:00|191.24|189.74|189.69|188.19|191.74|190.24|188.67|187.17|6114
1617188400000|2021-03-31 11:00:00|189.68|188.18|191.37|189.87|191.98|190.48|189.67|188.17|3947
1617192000000|2021-03-31 12:00:00|191.36|189.86|191.98|190.48|192.36|190.86|190.36|188.86|4714
1617195600000|2021-03-31 13:00:00|191.97|190.47|193.76|192.26|194.5|193|191.97|190.47|4158
1617199200000|2021-03-31 14:00:00|193.77|192.27|193.23|191.73|194.29|192.79|193.09|191.59|4242
1617202800000|2021-03-31 15:00:00|193.24|191.74|194.05|192.55|195.39|193.89|193.23|191.73|5363
1617206400000|2021-03-31 16:00:00|194.06|192.56|192.78|191.28|194.92|193.42|191.98|190.48|5162
1617210000000|2021-03-31 17:00:00|192.77|191.27|193.41|191.91|193.85|192.35|192.27|190.77|4430
1617213600000|2021-03-31 18:00:00|193.42|191.92|194.78|193.28|194.91|193.41|192.89|191.39|4479
1617217200000|2021-03-31 19:00:00|194.79|193.29|193.86|192.36|196|194.5|193.27|191.77|5282
1617220800000|2021-03-31 20:00:00|193.84|192.34|196.44|194.94|197.12|195.62|193.5|192|5407
1617224400000|2021-03-31 21:00:00|196.43|194.93|196.16|194.66|197.7|196.2|195.53|194.03|3286
1617228000000|2021-03-31 22:00:00|196.17|194.67|195.49|193.99|197.65|196.15|195.48|193.98|4713
1617231600000|2021-03-31 23:00:00|195.5|194|197.53|196.03|198.39|196.89|195.41|193.91|4714
1617235200000|2021-04-01 00:00:00|197.54|196.04|200.22|198.72|201.42|199.92|197.53|196.03|5440
1617238800000|2021-04-01 01:00:00|200.21|198.71|199.72|198.22|200.77|199.27|199.04|197.54|3639
1617242400000|2021-04-01 02:00:00|199.71|198.21|199.12|197.62|200.05|198.55|198.49|196.99|3086
1617246000000|2021-04-01 03:00:00|199.11|197.61|198.19|196.69|199.26|197.76|197.54|196.04|3009
1617249600000|2021-04-01 04:00:00|198.21|196.71|197.03|195.53|198.46|196.96|195.91|194.41|3871
1617253200000|2021-04-01 05:00:00|197.04|195.54|196.7|195.2|197.38|195.88|195.95|194.45|4010
1617256800000|2021-04-01 06:00:00|196.69|195.19|196.52|195.02|198.06|196.56|196.3|194.8|2822
1617260400000|2021-04-01 07:00:00|196.51|195.01|198.05|196.55|198.54|197.04|195.18|193.68|4373
1617264000000|2021-04-01 08:00:00|198.07|196.57|198.51|197.01|200.12|198.62|196.82|195.32|5258
1617267600000|2021-04-01 09:00:00|198.5|197|197.74|196.24|199.89|198.39|197.41|195.91|4927
1617271200000|2021-04-01 10:00:00|197.71|196.21|196.46|194.96|198.51|197.01|195.94|194.44|4424
1617274800000|2021-04-01 11:00:00|196.45|194.95|196.88|195.38|197.11|195.61|195.03|193.53|4929
1617278400000|2021-04-01 12:00:00|196.89|195.39|196.57|195.07|197.14|195.64|195.74|194.24|3948
1617282000000|2021-04-01 13:00:00|196.58|195.08|197.16|195.66|198|196.5|196.5|195|3928
1617285600000|2021-04-01 14:00:00|197.17|195.67|202.53|201.03|202.53|201.03|196.06|194.56|5500
1617289200000|2021-04-01 15:00:00|202.52|201.02|204.68|203.18|205.41|203.91|201.48|199.98|6291
1617292800000|2021-04-01 16:00:00|204.63|203.13|203.45|201.95|205.68|204.18|202.44|200.94|6052
1617296400000|2021-04-01 17:00:00|203.39|201.89|199.86|198.36|203.75|202.25|198.09|196.59|5104
1617300000000|2021-04-01 18:00:00|199.89|198.39|200.95|199.45|201.1|199.6|196.93|195.43|6557
1617303600000|2021-04-01 19:00:00|200.94|199.44|202.41|200.91|202.78|201.28|200.83|199.33|5309
1617307200000|2021-04-01 20:00:00|202.39|200.89|201.98|200.48|203.21|201.71|201.61|200.11|4248
1617310800000|2021-04-01 21:00:00|201.97|200.47|201.63|200.13|203.17|201.67|200.59|199.09|3511
1617314400000|2021-04-01 22:00:00|201.64|200.14|203.49|201.99|203.49|201.99|201.02|199.52|4023
1617318000000|2021-04-01 23:00:00|203.48|201.98|203.28|201.78|204.98|203.48|202.68|201.18|4015
1617321600000|2021-04-02 00:00:00|203.4|201.9|202.09|200.59|206.13|204.63|201.64|200.14|6496
1617325200000|2021-04-02 01:00:00|202.1|200.6|205.43|203.93|205.66|204.16|202.09|200.59|4582
1617328800000|2021-04-02 02:00:00|205.44|203.94|207.06|205.56|209.49|207.99|205.37|203.87|6903
1617332400000|2021-04-02 03:00:00|207.07|205.57|206.66|205.16|208.81|207.31|205.87|204.37|5776
1617336000000|2021-04-02 04:00:00|206.68|205.18|206.15|204.65|207.63|206.13|205.12|203.62|3825
1617339600000|2021-04-02 05:00:00|206.16|204.66|205.57|204.07|206.64|205.14|205.25|203.75|2737
1617343200000|2021-04-02 06:00:00|205.59|204.09|205.21|203.71|206.05|204.55|203.96|202.46|3649
1617346800000|2021-04-02 07:00:00|205.2|203.7|205.77|204.27|206.99|205.49|205.17|203.67|3027
1617350400000|2021-04-02 08:00:00|205.75|204.25|206.16|204.66|207.5|206|205.65|204.15|4603
1617354000000|2021-04-02 09:00:00|206.15|204.65|206.34|204.84|207.76|206.26|205.35|203.85|4336
1617357600000|2021-04-02 10:00:00|206.33|204.83|205.69|204.19|206.34|204.84|205.17|203.67|2887
1617361200000|2021-04-02 11:00:00|205.7|204.2|206.58|205.08|206.58|205.08|205.06|203.56|2659
1617364800000|2021-04-02 12:00:00|206.57|205.07|205.59|204.09|207.12|205.62|204.08|202.58|4053
1617368400000|2021-04-02 13:00:00|205.6|204.1|203.47|201.97|205.6|204.1|202.27|200.77|4459
1617372000000|2021-04-02 14:00:00|203.46|201.96|208.21|206.71|208.41|206.91|203.35|201.85|5808
1617375600000|2021-04-02 15:00:00|208.2|206.7|208.67|207.17|210.08|208.58|207.36|205.86|4837
1617379200000|2021-04-02 16:00:00|208.66|207.16|209.45|207.95|212.52|211.02|206.8|205.3|6426
1617382800000|2021-04-02 17:00:00|209.43|207.93|207.67|206.17|209.6|208.1|207.09|205.59|5482
1617386400000|2021-04-02 18:00:00|207.65|206.15|206.68|205.18|208.08|206.58|206.19|204.69|3996
1617390000000|2021-04-02 19:00:00|206.67|205.17|205.98|204.48|206.67|205.17|204.38|202.88|5701
1617393600000|2021-04-02 20:00:00|205.99|204.49|207.89|206.39|208.4|206.9|205.47|203.97|4279
1617433200000|2021-04-03 07:00:00|216.79|215.29|216.3|214.8|216.87|215.37|215.42|213.92|2987
1617436800000|2021-04-03 08:00:00|216.31|214.81|213.96|212.46|218.58|217.08|212.57|211.07|6168
1617440400000|2021-04-03 09:00:00|213.95|212.45|215.02|213.52|215.08|213.58|210.76|209.26|4806
1617444000000|2021-04-03 10:00:00|215.03|213.53|215.32|213.82|216.52|215.02|214.6|213.1|4064
1617447600000|2021-04-03 11:00:00|215.33|213.83|214.22|212.72|216.75|215.25|213.82|212.32|3491
1617451200000|2021-04-03 12:00:00|214.19|212.69|214.81|213.31|215.74|214.24|213.28|211.78|3471
1617454800000|2021-04-03 13:00:00|214.8|213.3|215.37|213.87|216.12|214.62|214.03|212.53|3127
1617458400000|2021-04-03 14:00:00|215.38|213.88|212.08|210.58|215.72|214.22|211.98|210.48|3192
1617462000000|2021-04-03 15:00:00|212.1|210.6|207.92|206.42|212.95|211.45|207.66|206.16|5431
1617465600000|2021-04-03 16:00:00|207.93|206.43|207.51|206.01|211.04|209.54|205.7|204.2|6218
1617469200000|2021-04-03 17:00:00|207.54|206.04|204.25|202.75|207.55|206.05|202.78|201.28|7536
1617472800000|2021-04-03 18:00:00|204.24|202.74|207.31|205.81|207.39|205.89|200.93|199.43|6636
1617476400000|2021-04-03 19:00:00|207.3|205.8|206.77|205.27|207.86|206.36|205.27|203.77|4907
1617480000000|2021-04-03 20:00:00|206.78|205.28|203.35|201.85|206.8|205.3|202.31|200.81|4858
1617483600000|2021-04-03 21:00:00|203.36|201.86|199.46|197.96|205.27|203.77|198.5|197|5379
1617487200000|2021-04-03 22:00:00|199.5|198|199.61|198.11|201.21|199.71|196.4|194.9|7834
1617490800000|2021-04-03 23:00:00|199.62|198.12|196.02|194.52|200.85|199.35|195.85|194.35|7327
1617494400000|2021-04-04 00:00:00|196|194.5|196.6|195.1|198.24|196.74|193.41|191.91|6847
1617498000000|2021-04-04 01:00:00|196.59|195.09|198.71|197.21|199.25|197.75|195.65|194.15|6133
1617501600000|2021-04-04 02:00:00|198.68|197.18|200.77|199.27|201.21|199.71|198.67|197.17|3498
1617505200000|2021-04-04 03:00:00|200.74|199.24|200.05|198.55|200.95|199.45|198.82|197.32|3402
1617508800000|2021-04-04 04:00:00|200.04|198.54|199.23|197.73|200.65|199.15|197.88|196.38|3366
1617512400000|2021-04-04 05:00:00|199.22|197.72|198.83|197.33|200.05|198.55|197.83|196.33|3544
1617516000000|2021-04-04 06:00:00|198.82|197.32|199.13|197.63|199.43|197.93|197.58|196.08|3868
1617519600000|2021-04-04 07:00:00|199.12|197.62|201.07|199.57|201.1|199.6|198.62|197.12|3701
1617523200000|2021-04-04 08:00:00|201.08|199.58|201.25|199.75|202.09|200.59|200.38|198.88|3758
1617526800000|2021-04-04 09:00:00|201.26|199.76|203.42|201.92|203.56|202.06|201.26|199.76|3105
1617530400000|2021-04-04 10:00:00|203.43|201.93|203.16|201.66|203.73|202.23|202.08|200.58|2664
1617534000000|2021-04-04 11:00:00|203.15|201.65|200.52|199.02|203.36|201.86|199.79|198.29|3386
1617537600000|2021-04-04 12:00:00|200.53|199.03|203.55|202.05|204.13|202.63|199.44|197.94|5159
1617541200000|2021-04-04 13:00:00|203.56|202.06|204.47|202.97|205.28|203.78|203.55|202.05|3370
1617544800000|2021-04-04 14:00:00|204.46|202.96|203.44|201.94|204.94|203.44|203.27|201.77|2541
1617548400000|2021-04-04 15:00:00|203.45|201.95|202.19|200.69|204.62|203.12|201.89|200.39|3908
1617552000000|2021-04-04 16:00:00|202.2|200.7|203.39|201.89|203.55|202.05|201.27|199.77|3585
1617555600000|2021-04-04 17:00:00|203.4|201.9|204.95|203.45|204.95|203.45|203.34|201.84|2818
1617559200000|2021-04-04 18:00:00|204.96|203.46|204.16|202.66|205.46|203.96|204.02|202.52|2459
1617562800000|2021-04-04 19:00:00|204.17|202.67|203.02|200.52|204.27|202.77|202.02|200.42|2800
1617566400000|2021-04-04 20:00:00|203.01|200.51|202.57|200.07|203.32|200.82|201.15|198.65|2963
1617570000000|2021-04-04 21:00:00|202.58|200.08|202.91|201.41|203.25|201.55|202|200.02|1845
1617573600000|2021-04-04 22:00:00|202.9|201.4|202.79|201.29|203.45|201.95|201.47|199.97|3184
1617577200000|2021-04-04 23:00:00|202.78|201.28|203.02|201.52|204.56|203.06|202.76|201.26|3432
1617580800000|2021-04-05 00:00:00|203.03|201.53|201.26|199.76|204.29|202.79|200.93|199.43|4296
1617584400000|2021-04-05 01:00:00|201.27|199.77|202.33|200.83|203.3|201.8|200.59|199.09|3704
1617588000000|2021-04-05 02:00:00|202.34|200.84|207.17|205.67|208.08|206.58|199.53|198.03|6635
1617591600000|2021-04-05 03:00:00|207.18|205.68|203.42|201.92|207.19|205.69|202.82|201.32|5877
1617595200000|2021-04-05 04:00:00|203.43|201.93|202.7|201.2|205.41|203.91|202.69|201.19|5172
1617598800000|2021-04-05 05:00:00|202.69|201.19|199.96|198.46|203.17|201.67|199.89|198.39|5705
1617602400000|2021-04-05 06:00:00|199.95|198.45|200.58|199.08|202.27|200.77|199.09|197.59|5327
1617606000000|2021-04-05 07:00:00|200.57|199.07|201.12|199.62|202.06|200.56|199.62|198.12|4376
1617609600000|2021-04-05 08:00:00|201.09|199.59|200.73|199.23|201.74|200.24|199.02|197.52|4859
1617613200000|2021-04-05 09:00:00|200.72|199.22|203.72|202.22|203.9|202.4|199.97|198.47|4606
1617616800000|2021-04-05 10:00:00|203.71|202.21|204.58|203.08|205.02|203.52|203.29|201.79|4246
1617620400000|2021-04-05 11:00:00|204.57|203.07|204.37|202.87|204.8|203.3|203.78|202.28|4037
1617624000000|2021-04-05 12:00:00|204.36|202.86|206.54|205.04|208.58|207.08|204.3|202.8|5105
1617627600000|2021-04-05 13:00:00|206.53|205.03|207.85|206.35|207.87|206.37|204.91|203.41|5183
1617631200000|2021-04-05 14:00:00|207.86|206.36|209.29|207.79|210.28|208.78|206.58|205.08|5947
1617634800000|2021-04-05 15:00:00|209.31|207.81|210.09|208.59|210.13|208.63|207.22|205.72|5804
1617638400000|2021-04-05 16:00:00|210.1|208.6|212.2|210.7|213.76|212.26|209.02|207.52|7267
1617642000000|2021-04-05 17:00:00|212.19|210.69|216.95|215.45|217.81|216.31|212.01|210.51|7406
1617645600000|2021-04-05 18:00:00|216.96|215.46|218.24|216.74|221.45|219.95|216.7|215.2|7741
1617649200000|2021-04-05 19:00:00|218.25|216.75|218.77|217.27|219.16|217.66|217.21|215.71|5881
1617652800000|2021-04-05 20:00:00|218.76|217.26|218.14|216.64|221.23|219.73|218.06|216.56|5653
1617656400000|2021-04-05 21:00:00|218.13|216.63|221|219.5|221|219.5|218.12|216.62|5266
1617660000000|2021-04-05 22:00:00|220.99|219.49|221.73|220.23|225.85|224.35|220.99|219.49|7835
1617663600000|2021-04-05 23:00:00|221.72|220.22|222.06|220.56|222.17|220.67|218.28|216.78|6360
1617667200000|2021-04-06 00:00:00|222.13|220.63|227.11|225.61|228.31|226.81|220.48|218.98|7909
1617670800000|2021-04-06 01:00:00|227.12|225.62|221.28|219.78|227.13|225.63|220.68|219.18|7901
1617674400000|2021-04-06 02:00:00|221.23|219.73|219.87|218.37|221.83|220.33|219.69|218.19|5343
1617678000000|2021-04-06 03:00:00|219.88|218.38|219.05|217.55|221.31|219.81|218.47|216.97|4389
1617681600000|2021-04-06 04:00:00|219.06|217.56|223.47|221.97|224.26|222.76|219.05|217.55|4995
1617685200000|2021-04-06 05:00:00|223.48|221.98|223.39|221.89|224.93|223.43|222.42|220.92|4985
1617688800000|2021-04-06 06:00:00|223.38|221.88|223.68|222.18|224.87|223.37|221.37|219.87|5245
1617692400000|2021-04-06 07:00:00|223.69|222.19|220.12|218.62|223.7|222.2|219.27|217.77|5662
1617696000000|2021-04-06 08:00:00|220.1|218.6|221.23|219.73|223.99|222.49|219.37|217.87|7021
1617699600000|2021-04-06 09:00:00|221.24|219.74|226.59|225.09|227.92|226.42|220.79|219.29|6667
1617703200000|2021-04-06 10:00:00|226.56|225.06|224.6|223.1|229.19|227.69|224.56|223.06|6811
1617706800000|2021-04-06 11:00:00|224.59|223.09|233.74|232.24|233.91|232.41|223.79|222.29|7787
1617710400000|2021-04-06 12:00:00|233.73|232.23|233.27|231.77|239.87|238.37|232.88|231.38|9068
1617714000000|2021-04-06 13:00:00|233.28|231.78|230.24|228.74|235.87|234.37|229.68|228.18|7255
1617717600000|2021-04-06 14:00:00|230.23|228.73|225.55|224.05|230.23|228.73|213.88|212.38|10638
1617721200000|2021-04-06 15:00:00|225.56|224.06|235.26|233.76|235.99|234.49|224.2|222.7|9633
1617724800000|2021-04-06 16:00:00|235.35|233.85|242.49|240.99|245.04|243.54|231.87|230.37|9609
1617728400000|2021-04-06 17:00:00|242.48|240.98|241.85|240.35|245.11|243.61|240.32|238.82|8775
1617732000000|2021-04-06 18:00:00|241.87|240.37|239.98|238.48|243.97|242.47|236.41|234.91|8585
1617735600000|2021-04-06 19:00:00|239.97|238.47|239.81|238.31|240.39|238.89|237.28|235.78|7504
1617739200000|2021-04-06 20:00:00|239.8|238.3|243.59|242.09|243.78|242.28|239.38|237.88|6861
1617742800000|2021-04-06 21:00:00|243.6|242.1|238.17|236.67|244.04|242.54|234.14|232.64|7544
1617746400000|2021-04-06 22:00:00|238.19|236.69|238.31|236.81|240.18|238.68|234.7|233.2|7480
1617750000000|2021-04-06 23:00:00|238.32|236.82|237.68|236.18|240.38|238.88|236.9|235.4|5726
1617753600000|2021-04-07 00:00:00|237.7|236.2|233.72|232.22|243.46|241.96|232.46|230.96|8073
1617757200000|2021-04-07 01:00:00|233.73|232.23|237.56|236.06|238.66|237.16|231.73|230.23|7729
1617760800000|2021-04-07 02:00:00|237.53|236.03|239.59|238.09|240.79|239.29|236.72|235.22|5725
1617764400000|2021-04-07 03:00:00|239.57|238.07|241.13|239.63|242.47|240.97|237.57|236.07|5873
1617768000000|2021-04-07 04:00:00|241.17|239.67|241.2|239.7|242.97|241.47|236.83|235.33|7579
1617771600000|2021-04-07 05:00:00|241.22|239.72|239.89|238.39|243.52|242.02|237.99|236.49|7182
1617775200000|2021-04-07 06:00:00|239.88|238.38|235.57|234.07|240.82|239.32|234.81|233.31|7782
1617778800000|2021-04-07 07:00:00|235.56|234.06|233.08|231.58|235.68|234.18|231.2|229.7|8358
1617782400000|2021-04-07 08:00:00|233.07|231.57|229.96|228.46|234.06|232.56|227.36|225.86|8352
1617786000000|2021-04-07 09:00:00|229.98|228.48|226.99|225.49|231.2|229.7|221.12|219.62|9244
1617789600000|2021-04-07 10:00:00|226.97|225.47|218.32|216.82|227.82|226.32|216.55|215.05|8497
1617793200000|2021-04-07 11:00:00|218.25|216.75|219.26|217.76|222.02|220.52|211.79|210.29|9959
1617796800000|2021-04-07 12:00:00|219.25|217.75|222.57|221.07|223.48|221.98|212.82|211.32|9082
1617800400000|2021-04-07 13:00:00|222.58|221.08|226.52|225.02|226.6|225.1|221.21|219.71|7723
1617804000000|2021-04-07 14:00:00|226.54|225.04|222.29|220.79|226.61|225.11|221.9|220.4|7258
1617807600000|2021-04-07 15:00:00|222.31|220.81|219.19|217.69|225.77|224.27|218.71|217.21|7631
1617811200000|2021-04-07 16:00:00|219.24|217.74|224.59|223.09|225.47|223.97|216.32|214.82|9489
1617814800000|2021-04-07 17:00:00|224.65|223.15|217.92|216.42|224.71|223.21|216.51|215.01|7935
1617818400000|2021-04-07 18:00:00|217.95|216.45|218.09|216.59|223.11|221.61|217.17|215.67|8242
1617822000000|2021-04-07 19:00:00|218.05|216.55|221.59|220.09|222.46|220.96|214.14|212.64|8599
1617825600000|2021-04-07 20:00:00|221.58|220.08|221.11|219.61|222.22|220.72|216.96|215.46|7085
1617829200000|2021-04-07 21:00:00|221|219.5|221.16|219.66|223.13|221.63|220.13|218.63|4846
1617832800000|2021-04-07 22:00:00|221.17|219.67|224.64|223.14|225.01|223.51|220.24|218.74|5360
1617836400000|2021-04-07 23:00:00|224.65|223.15|219.9|218.4|224.65|223.15|219.47|217.97|5990
1617840000000|2021-04-08 00:00:00|219.88|218.38|224.14|222.64|226.18|224.68|218.47|216.97|7949
1617843600000|2021-04-08 01:00:00|224.13|222.63|224.31|222.81|225.52|224.02|223.23|221.73|4995
1617847200000|2021-04-08 02:00:00|224.33|222.83|222|220.5|224.35|222.85|220.17|218.67|5873
1617850800000|2021-04-08 03:00:00|221.98|220.48|221.85|220.35|222.67|221.17|219.62|218.12|5180
1617854400000|2021-04-08 04:00:00|221.86|220.36|224.91|223.41|225.89|224.39|221.55|220.05|5578
1617858000000|2021-04-08 05:00:00|224.88|223.38|223.44|221.94|226.47|224.97|222.94|221.44|5025
1617861600000|2021-04-08 06:00:00|223.46|221.96|226.83|225.33|227.46|225.96|223.41|221.91|4813
1617865200000|2021-04-08 07:00:00|226.84|225.34|226.62|225.12|227.8|226.3|225.42|223.92|5097
1617868800000|2021-04-08 08:00:00|226.61|225.11|223.63|222.13|228.22|226.72|222.63|221.13|5173
1617872400000|2021-04-08 09:00:00|223.62|222.12|221.24|219.74|225.2|223.7|220.26|218.76|5893
1617876000000|2021-04-08 10:00:00|221.25|219.75|220.57|219.07|221.75|220.25|217.78|216.28|5881
1617879600000|2021-04-08 11:00:00|220.58|219.08|219.53|218.03|221.43|219.93|217.97|216.47|5752
1617883200000|2021-04-08 12:00:00|219.52|218.02|224.67|223.17|225.4|223.9|218.79|217.29|6225
1617886800000|2021-04-08 13:00:00|224.68|223.18|224.24|222.74|225.65|224.15|223.49|221.99|4930
1617890400000|2021-04-08 14:00:00|224.22|222.72|224.29|222.79|227.7|226.2|223.62|222.12|5623
1617894000000|2021-04-08 15:00:00|224.28|222.78|225.69|224.19|226.8|225.3|224.27|222.77|4660
1617897600000|2021-04-08 16:00:00|225.7|224.2|226.03|224.53|227.21|225.71|225.34|223.84|5350
1617901200000|2021-04-08 17:00:00|226.04|224.54|224.85|223.35|226.32|224.82|223.82|222.32|4169
1617904800000|2021-04-08 18:00:00|224.86|223.36|225.25|223.75|226.05|224.55|223.92|222.42|4239
1617908400000|2021-04-08 19:00:00|225.26|223.76|223.59|222.09|225.66|224.16|223.05|221.55|3980
1617912000000|2021-04-08 20:00:00|223.6|222.1|224.49|222.99|225.39|223.89|223.56|222.06|4156
1617915600000|2021-04-08 21:00:00|224.5|223|225.83|224.33|226.21|224.71|222.22|220.72|2574
1617919200000|2021-04-08 22:00:00|225.84|224.34|227.36|225.86|227.6|226.1|225.32|223.82|4506
1617922800000|2021-04-08 23:00:00|227.37|225.87|227|225.5|228.86|227.36|225.81|224.31|4825
1617926400000|2021-04-09 00:00:00|226.99|225.49|228.95|227.45|229.4|227.9|226.77|225.27|4801
1617930000000|2021-04-09 01:00:00|228.96|227.46|226.5|225|229.66|228.16|226.3|224.8|4324
1617933600000|2021-04-09 02:00:00|226.48|224.98|226.09|224.59|228.23|226.73|225.97|224.47|3747
1617937200000|2021-04-09 03:00:00|226.11|224.61|225.09|223.59|226.7|225.2|224.89|223.39|4493
1617940800000|2021-04-09 04:00:00|225.08|223.58|225.81|224.31|226.72|225.22|225.02|223.52|3550
1617944400000|2021-04-09 05:00:00|225.82|224.32|224.29|222.79|226.75|225.25|224.25|222.75|3505
1617948000000|2021-04-09 06:00:00|224.3|222.8|224.53|223.03|226.67|225.17|224.08|222.58|3747
1617951600000|2021-04-09 07:00:00|224.54|223.04|225.93|224.43|225.96|224.46|223.54|222.04|4389
1617955200000|2021-04-09 08:00:00|225.94|224.44|223.89|222.39|226.63|225.13|223.46|221.96|4263
1617958800000|2021-04-09 09:00:00|223.9|222.4|226.03|224.53|226.17|224.67|223.86|222.36|3962
1617962400000|2021-04-09 10:00:00|225.96|224.46|228.22|226.72|228.38|226.88|225.59|224.09|5410
1617966000000|2021-04-09 11:00:00|228.21|226.71|228.17|226.67|229.49|227.99|227.46|225.96|4572
1617969600000|2021-04-09 12:00:00|228.19|226.69|226.14|224.64|228.71|227.21|225.83|224.33|4631
1617973200000|2021-04-09 13:00:00|226.13|224.63|226.48|224.98|228.29|226.79|225.89|224.39|4594
1617976800000|2021-04-09 14:00:00|226.5|225|225.68|224.18|227.74|226.24|223.96|222.46|6009
1617980400000|2021-04-09 15:00:00|225.69|224.19|224.82|223.32|225.86|224.36|224.07|222.57|4494
1617984000000|2021-04-09 16:00:00|224.83|223.33|224.72|223.22|224.94|223.44|222.65|221.15|4780
1617987600000|2021-04-09 17:00:00|224.71|223.21|225.69|224.19|225.78|224.28|224.35|222.85|3486
1617991200000|2021-04-09 18:00:00|225.68|224.18|224.49|222.99|225.87|224.37|223.8|222.3|3174
1617994800000|2021-04-09 19:00:00|224.5|223|224.63|223.13|225.62|224.12|223.87|222.37|3650
1617998400000|2021-04-09 20:00:00|224.62|223.12|224.16|222.66|226.18|224.68|223.74|222.24|2999
1618038000000|2021-04-10 07:00:00|233.24|231.74|233.02|231.52|234.57|233.07|231.89|230.39|4459
1618041600000|2021-04-10 08:00:00|233.03|231.53|231.81|230.31|234.23|232.73|231.64|230.14|4533
1618045200000|2021-04-10 09:00:00|231.82|230.32|233.26|231.76|233.53|232.03|231.67|230.17|4535
1618048800000|2021-04-10 10:00:00|233.25|231.75|232.37|230.87|236.08|234.58|231.69|230.19|5394
1618052400000|2021-04-10 11:00:00|232.36|230.86|233.17|231.67|234.52|233.02|230.8|229.3|4814
1618056000000|2021-04-10 12:00:00|233.16|231.66|229.97|228.47|234.04|232.54|228.62|227.12|6429
1618059600000|2021-04-10 13:00:00|230.01|228.51|232.08|230.58|232.57|231.07|228.88|227.38|5573
1618063200000|2021-04-10 14:00:00|232.09|230.59|234.5|233|235.16|233.66|231.29|229.79|4050
1618066800000|2021-04-10 15:00:00|234.51|233.01|235.24|233.74|236.77|235.27|233.02|231.52|5597
1618070400000|2021-04-10 16:00:00|235.25|233.75|236.86|235.36|238.15|236.65|233.67|232.17|7131
1618074000000|2021-04-10 17:00:00|236.85|235.35|241.8|240.3|243.67|242.17|235.6|234.1|8083
1618077600000|2021-04-10 18:00:00|241.76|240.26|248.09|246.59|250.5|249|237.27|235.77|9170
1618081200000|2021-04-10 19:00:00|248.11|246.61|243.78|242.28|248.12|246.62|243.6|242.1|6863
1618084800000|2021-04-10 20:00:00|243.76|242.26|239|237.5|245.08|243.58|237.09|235.59|7877
1618088400000|2021-04-10 21:00:00|239.01|237.51|247.6|246.1|247.61|246.11|238.42|236.92|7308
1618092000000|2021-04-10 22:00:00|247.61|246.11|243.13|241.63|249.86|248.36|242.88|241.38|7828
1618095600000|2021-04-10 23:00:00|243.14|241.64|256.82|255.32|257.01|255.51|243.11|241.61|8869
1618099200000|2021-04-11 00:00:00|256.84|255.34|254.47|252.97|258.9|257.4|252.25|250.75|8861
1618102800000|2021-04-11 01:00:00|254.46|252.96|252.24|250.74|255.43|253.93|250.73|249.23|7017
1618106400000|2021-04-11 02:00:00|252.25|250.75|254.61|253.11|257.82|256.32|251.32|249.82|7093
1618110000000|2021-04-11 03:00:00|254.62|253.12|251.06|249.56|255.71|254.21|250.75|249.25|5597
1618113600000|2021-04-11 04:00:00|251.07|249.57|252.68|251.18|253.22|251.72|249.29|247.79|6213
1618117200000|2021-04-11 05:00:00|252.67|251.17|260.2|258.7|263.89|262.39|252.24|250.74|7573
1618120800000|2021-04-11 06:00:00|260.21|258.71|256.71|255.21|261.25|259.75|254.53|253.03|7565
1618124400000|2021-04-11 07:00:00|256.7|255.2|258.26|256.76|260.67|259.17|254.19|252.69|6639
1618128000000|2021-04-11 08:00:00|258.29|256.79|259.26|257.76|263.19|261.69|258.26|256.76|7224
1618131600000|2021-04-11 09:00:00|259.27|257.77|256.66|255.16|260.09|258.59|253.37|251.87|6939
1618135200000|2021-04-11 10:00:00|256.71|255.21|255.12|253.62|260.44|258.94|254.44|252.94|6982
1618138800000|2021-04-11 11:00:00|255.13|253.63|258.44|256.94|260.34|258.84|253.71|252.21|7657
1618142400000|2021-04-11 12:00:00|258.42|256.92|253.99|252.49|259.05|257.55|251.74|250.24|7099
1618146000000|2021-04-11 13:00:00|253.98|252.48|249.31|247.81|254.18|252.68|249|247.5|7777
1618149600000|2021-04-11 14:00:00|249.32|247.82|252.56|251.06|253.97|252.47|248.77|247.27|6369
1618153200000|2021-04-11 15:00:00|252.57|251.07|253.16|251.66|254.55|253.05|252.45|250.95|5549
1618156800000|2021-04-11 16:00:00|253.15|251.65|246.94|245.44|254.3|252.8|246.39|244.89|7035
1618160400000|2021-04-11 17:00:00|246.95|245.45|249.8|248.3|250.29|248.79|245.41|243.91|6257
1618164000000|2021-04-11 18:00:00|249.81|248.31|251.67|250.17|252.57|251.07|249.01|247.51|5093
1618167600000|2021-04-11 19:00:00|251.66|250.16|251.44|248.94|253.6|252.1|250.33|247.83|6346
1618171200000|2021-04-11 20:00:00|251.45|248.95|252.04|249.54|253.07|250.57|250.52|248.02|4926
1618174800000|2021-04-11 21:00:00|252.05|249.55|248.13|246.63|252.05|249.55|247.61|245.49|4774
1618178400000|2021-04-11 22:00:00|248.14|246.64|251.12|249.62|251.65|250.15|247.24|245.74|6725
1618182000000|2021-04-11 23:00:00|251.11|249.61|253.07|251.57|255.06|253.56|249.02|247.52|6772
1618185600000|2021-04-12 00:00:00|253.08|251.58|249.44|247.94|255.67|254.17|248.11|246.61|7100
1618189200000|2021-04-12 01:00:00|249.46|247.96|254.73|253.23|256.56|255.06|249.45|247.95|6574
1618192800000|2021-04-12 02:00:00|254.78|253.28|251.11|249.61|254.78|253.28|251.09|249.59|6173
1618196400000|2021-04-12 03:00:00|251.09|249.59|254.77|253.27|254.8|253.3|250.35|248.85|6544
1618200000000|2021-04-12 04:00:00|254.76|253.26|252.76|251.26|255.81|254.31|252.71|251.21|6047
1618203600000|2021-04-12 05:00:00|252.77|251.27|255.62|254.12|255.62|254.12|252.15|250.65|4566
1618207200000|2021-04-12 06:00:00|255.63|254.13|258.08|256.58|258.65|257.15|253.79|252.29|6337
1618210800000|2021-04-12 07:00:00|258.1|256.6|256.29|254.79|258.4|256.9|254.87|253.37|7250
1618214400000|2021-04-12 08:00:00|256.3|254.8|256.32|254.82|259.51|258.01|255.9|254.4|5871
1618218000000|2021-04-12 09:00:00|256.31|254.81|250.88|249.38|256.55|255.05|248.23|246.73|7161
1618221600000|2021-04-12 10:00:00|250.99|249.49|248.29|246.79|252.38|250.88|245.59|244.09|8215
1618225200000|2021-04-12 11:00:00|248.27|246.77|249.93|248.43|250.78|249.28|247.7|246.2|6547
1618228800000|2021-04-12 12:00:00|249.98|248.48|252.38|250.88|255.18|253.68|249.81|248.31|6204
1618232400000|2021-04-12 13:00:00|252.37|250.87|252.42|250.92|255.33|253.83|252.03|250.53|5947
1618236000000|2021-04-12 14:00:00|252.41|250.91|246.38|244.88|252.57|251.07|246.24|244.74|6839
1618239600000|2021-04-12 15:00:00|246.24|244.74|245.08|243.58|247.47|245.97|240.92|239.42|8390
1618243200000|2021-04-12 16:00:00|245.07|243.57|246.15|244.65|247.27|245.77|241.33|239.83|7015
1618246800000|2021-04-12 17:00:00|246.14|244.64|244.07|242.57|246.14|244.64|243.53|242.03|5522
1618250400000|2021-04-12 18:00:00|244.08|242.58|245.17|243.67|246.71|245.21|243.17|241.67|5477
1618254000000|2021-04-12 19:00:00|245.16|243.66|244.12|242.62|246.49|244.99|243.42|241.92|5682
1618257600000|2021-04-12 20:00:00|244.13|242.63|245.02|243.52|245.82|244.32|241.78|240.28|6061
1618261200000|2021-04-12 21:00:00|245.01|243.51|246.16|244.66|246.76|245.26|244.13|242.63|4167
1618264800000|2021-04-12 22:00:00|246.19|244.69|248.2|246.7|248.39|246.89|245.86|244.36|5951
1618268400000|2021-04-12 23:00:00|248.19|246.69|245.2|243.7|248.38|246.88|244.9|243.4|5659
1618272000000|2021-04-13 00:00:00|245.19|243.69|252.71|251.21|253.09|251.59|245.15|243.65|7393
1618275600000|2021-04-13 01:00:00|252.7|251.2|252.24|250.74|253.5|252|249.3|247.8|7000
1618279200000|2021-04-13 02:00:00|252.18|250.68|252.04|250.54|252.66|251.16|250.75|249.25|6116
1618282800000|2021-04-13 03:00:00|252.09|250.59|251.01|249.51|253.12|251.62|250.89|249.39|6935
1618286400000|2021-04-13 04:00:00|251.03|249.53|249.57|248.07|252.19|250.69|248.83|247.33|6580
1618290000000|2021-04-13 05:00:00|249.55|248.05|250.31|248.81|251.7|250.2|248.59|247.09|7115
1618293600000|2021-04-13 06:00:00|250.32|248.82|251.06|249.56|255.2|253.7|249.44|247.94|7885
1618297200000|2021-04-13 07:00:00|251.04|249.54|262|260.5|262.7|261.2|250.34|248.84|8116
1618300800000|2021-04-13 08:00:00|262.02|260.52|263.18|261.68|265.05|263.55|261.24|259.74|9115
1618304400000|2021-04-13 09:00:00|263.19|261.69|265.19|263.69|266.99|265.49|261.97|260.47|8528
1618308000000|2021-04-13 10:00:00|265.2|263.7|268.02|266.52|268.12|266.62|263.98|262.48|7338
1618311600000|2021-04-13 11:00:00|268.03|266.53|269.95|268.45|270.29|268.79|263.27|261.77|7678
1618315200000|2021-04-13 12:00:00|269.93|268.43|269.71|268.21|270.51|269.01|266.92|265.42|7319
1618318800000|2021-04-13 13:00:00|269.7|268.2|267.09|265.59|269.9|268.4|264.54|263.04|7530
1618322400000|2021-04-13 14:00:00|267.08|265.58|268.11|266.61|269.53|268.03|266.26|264.76|7040
1618326000000|2021-04-13 15:00:00|268.12|266.62|268.61|267.11|270.03|268.53|265.88|264.38|7683
1618329600000|2021-04-13 16:00:00|268.6|267.1|270.22|268.72|273.55|272.05|267.5|266|8633
1618333200000|2021-04-13 17:00:00|270.23|268.73|272.44|270.94|274.03|272.53|269.6|268.1|7969
1618336800000|2021-04-13 18:00:00|272.43|270.93|265.01|263.51|273.89|272.39|264.68|263.18|7973
1618340400000|2021-04-13 19:00:00|265.02|263.52|268.14|266.64|268.32|266.82|265.02|263.52|6618
1618344000000|2021-04-13 20:00:00|268.15|266.65|267.31|265.81|269.06|267.56|265.17|263.67|6760
1618347600000|2021-04-13 21:00:00|267.35|265.85|264.44|262.94|267.44|265.94|262.83|261.33|5037
1618351200000|2021-04-13 22:00:00|264.42|262.92|264.32|262.82|265.53|264.03|261.93|260.43|6842
1618354800000|2021-04-13 23:00:00|264.31|262.81|268.27|266.77|268.4|266.9|264.18|262.68|6775
1618358400000|2021-04-14 00:00:00|268.28|266.78|273.33|271.83|273.48|271.98|267.73|266.23|8039
1618362000000|2021-04-14 01:00:00|273.34|271.84|273.82|272.32|275.81|274.31|268.91|267.41|8392
1618365600000|2021-04-14 02:00:00|273.81|272.31|273|271.5|274.9|273.4|270.43|268.93|7854
1618369200000|2021-04-14 03:00:00|272.99|271.49|280.28|278.78|283.82|282.32|272.71|271.21|9674
1618372800000|2021-04-14 04:00:00|280.29|278.79|281.71|280.21|283.59|282.09|278.81|277.31|8106
1618376400000|2021-04-14 05:00:00|281.7|280.2|277.63|276.13|283.36|281.86|276.57|275.07|8050
1618380000000|2021-04-14 06:00:00|277.64|276.14|277.12|275.62|281.59|280.09|276.96|275.46|6976
1618383600000|2021-04-14 07:00:00|277.13|275.63|276.6|275.1|280.33|278.83|276.1|274.6|6248
1618387200000|2021-04-14 08:00:00|276.62|275.12|271.11|269.61|279.39|277.89|269.07|267.57|6558
1618390800000|2021-04-14 09:00:00|271.12|269.62|269.83|268.33|272.83|271.33|263.04|261.54|7369
1618394400000|2021-04-14 10:00:00|269.82|268.32|272.27|270.77|273.22|271.72|268.88|267.38|6859
1618398000000|2021-04-14 11:00:00|272.28|270.78|274.15|272.65|276.32|274.82|271.75|270.25|6938
1618401600000|2021-04-14 12:00:00|274.1|272.6|266.84|265.34|274.32|272.82|266.23|264.73|8468
1618405200000|2021-04-14 13:00:00|266.81|265.31|264.45|262.95|271.17|269.67|263.93|262.43|7516
1618408800000|2021-04-14 14:00:00|264.44|262.94|263.35|261.85|265.95|264.45|256.33|254.83|7533
1618412400000|2021-04-14 15:00:00|263.36|261.86|266.48|264.98|267.46|265.96|261.92|260.42|7148
1618416000000|2021-04-14 16:00:00|266.44|264.94|271.14|269.64|272.63|271.13|263.73|262.23|6526
1618419600000|2021-04-14 17:00:00|271.15|269.65|264.23|262.73|273.26|271.76|263.97|262.47|7457
1618423200000|2021-04-14 18:00:00|264.19|262.69|266.69|265.19|270.23|268.73|260.56|259.06|7531
1618426800000|2021-04-14 19:00:00|266.68|265.18|265.4|263.9|268.8|267.3|261.92|260.42|7243
1618430400000|2021-04-14 20:00:00|265.41|263.91|267.86|266.36|268.3|266.8|263.31|261.81|5533
1618434000000|2021-04-14 21:00:00|267.88|266.38|281.01|279.51|281.31|279.81|267.54|266.04|5681
1618437600000|2021-04-14 22:00:00|280.91|279.41|277.49|275.99|282.24|280.74|276.77|275.27|7039
1618441200000|2021-04-14 23:00:00|277.5|276|279.69|278.19|280.81|279.31|277.47|275.97|6501
1618444800000|2021-04-15 00:00:00|279.66|278.16|273.85|272.35|283.43|281.93|273.85|272.35|6820
1618448400000|2021-04-15 01:00:00|273.81|272.31|273.83|272.33|276.19|274.69|272.64|271.14|5987
1618452000000|2021-04-15 02:00:00|273.84|272.34|274.2|272.7|276|274.5|271.7|270.2|6139
1618455600000|2021-04-15 03:00:00|274.18|272.68|279.29|277.79|279.3|277.8|271.87|270.37|6086
1618459200000|2021-04-15 04:00:00|279.27|277.77|274.86|273.36|280.09|278.59|274.49|272.99|5980
1618462800000|2021-04-15 05:00:00|274.87|273.37|275.3|273.8|276.24|274.74|272.36|270.86|5638
1618466400000|2021-04-15 06:00:00|275.31|273.81|274.42|272.92|276.73|275.23|273.51|272.01|5647
1618470000000|2021-04-15 07:00:00|274.43|272.93|274.43|272.93|278.1|276.6|274.11|272.61|5751
1618473600000|2021-04-15 08:00:00|274.45|272.95|272.63|271.13|277.79|276.29|271.81|270.31|6520
1618477200000|2021-04-15 09:00:00|272.59|271.09|273.32|271.82|273.83|272.33|269.81|268.31|5587
1618480800000|2021-04-15 10:00:00|273.33|271.83|267.25|265.75|274.33|272.83|267.01|265.51|5529
1618484400000|2021-04-15 11:00:00|267.23|265.73|271.32|269.82|272.1|270.6|266.91|265.41|4653
1618488000000|2021-04-15 12:00:00|271.28|269.78|271.74|270.24|272.95|271.45|270.93|269.43|4083
1618491600000|2021-04-15 13:00:00|271.88|270.38|273.81|272.31|276.14|274.64|271.86|270.36|5613
1618495200000|2021-04-15 14:00:00|273.71|272.21|275.52|274.02|277.49|275.99|272.87|271.37|7183
1618498800000|2021-04-15 15:00:00|275.51|274.01|281.48|279.98|281.72|280.22|273.76|272.26|7839
1618502400000|2021-04-15 16:00:00|281.45|279.95|279.36|277.86|285.54|284.04|279.14|277.64|9900
1618506000000|2021-04-15 17:00:00|279.35|277.85|279.9|278.4|280.28|278.78|276.39|274.89|8339
1618509600000|2021-04-15 18:00:00|279.88|278.38|281.05|279.55|282.53|281.03|277.51|276.01|6793
1618513200000|2021-04-15 19:00:00|281.06|279.56|287.26|285.76|289.01|287.51|279.78|278.28|8884
1618516800000|2021-04-15 20:00:00|287.23|285.73|288.26|286.76|289.31|287.81|284.75|283.25|8162
1618520400000|2021-04-15 21:00:00|288.25|286.75|285.65|284.15|288.32|286.82|284.5|283|5304
1618524000000|2021-04-15 22:00:00|285.63|284.13|290.61|289.11|291.14|289.64|284.76|283.26|7015
1618527600000|2021-04-15 23:00:00|290.6|289.1|286.72|285.22|291.73|290.23|286.72|285.22|7066
1618531200000|2021-04-16 00:00:00|286.73|285.23|287.72|286.22|289.79|288.29|285.83|284.33|7396
1618534800000|2021-04-16 01:00:00|287.73|286.23|285.45|283.95|293.51|292.01|280.16|278.66|8835
1618538400000|2021-04-16 02:00:00|285.46|283.96|292.76|291.26|295.16|293.66|285.19|283.69|9028
1618542000000|2021-04-16 03:00:00|292.75|291.25|295.85|294.35|297.74|296.24|290.97|289.47|9338
1618545600000|2021-04-16 04:00:00|295.94|294.44|282.61|281.11|295.98|294.48|282.2|280.7|7664
1618549200000|2021-04-16 05:00:00|282.6|281.1|290.04|288.54|291.3|289.8|281.27|279.77|9669
1618552800000|2021-04-16 06:00:00|290|288.5|287.51|286.01|290|288.5|282.44|280.94|10095
1618556400000|2021-04-16 07:00:00|287.52|286.02|287.87|286.37|289.41|287.91|282.93|281.43|9406
1618560000000|2021-04-16 08:00:00|287.88|286.38|284.8|283.3|290.52|289.02|284.65|283.15|9275
1618563600000|2021-04-16 09:00:00|284.79|283.29|278.85|277.35|285.4|283.9|276.4|274.9|9480
1618567200000|2021-04-16 10:00:00|278.87|277.37|273.75|272.25|281.98|280.48|272.94|271.44|8366
1618570800000|2021-04-16 11:00:00|273.77|272.27|279.27|277.77|279.4|277.9|269.93|268.43|8803
1618574400000|2021-04-16 12:00:00|279.28|277.78|276.86|275.36|281.05|279.55|275.93|274.43|8122
1618578000000|2021-04-16 13:00:00|276.85|275.35|270.14|268.64|281.08|279.58|266.88|265.38|8222
1618581600000|2021-04-16 14:00:00|270.12|268.62|278.61|277.11|279.83|278.33|269.56|268.06|6979
1618585200000|2021-04-16 15:00:00|278.62|277.12|300.56|299.06|300.66|299.16|278.33|276.83|8162
1618588800000|2021-04-16 16:00:00|300.45|298.95|311.48|309.98|315.84|314.34|300.17|298.67|11392
1618592400000|2021-04-16 17:00:00|311.47|309.97|304.81|303.31|317.88|316.38|304.46|302.96|8915
1618596000000|2021-04-16 18:00:00|304.82|303.32|309.4|307.9|310.6|309.1|302.78|301.28|8926
1618599600000|2021-04-16 19:00:00|309.38|307.88|312.86|311.36|315.29|313.79|302.46|300.96|9601
1618603200000|2021-04-16 20:00:00|312.85|311.35|310.03|308.53|315.36|313.86|309.58|308.08|8922
1618642800000|2021-04-17 07:00:00|310.37|308.87|328.06|326.56|330.26|328.76|310.37|308.87|5820
1618646400000|2021-04-17 08:00:00|328.07|326.57|331.86|330.36|333.47|331.97|326.21|324.71|7046
1618650000000|2021-04-17 09:00:00|331.84|330.34|318.96|317.46|336.18|334.68|316.94|315.44|9920
1618653600000|2021-04-17 10:00:00|318.98|317.48|315.73|314.23|322.68|321.18|312.89|311.39|9220
1618657200000|2021-04-17 11:00:00|315.71|314.21|311.31|309.81|317.16|315.66|306.19|304.69|9928
1618660800000|2021-04-17 12:00:00|311.32|309.82|320.45|318.95|320.45|318.95|306.9|305.4|9793
1618664400000|2021-04-17 13:00:00|320.47|318.97|325.46|323.96|330.29|328.79|315.64|314.14|10669
1618668000000|2021-04-17 14:00:00|325.48|323.98|315.71|314.21|327.62|326.12|315.45|313.95|10192
1618671600000|2021-04-17 15:00:00|315.72|314.22|307.01|305.51|315.79|314.29|304.52|303.02|10779
1618675200000|2021-04-17 16:00:00|306.98|305.48|312|310.5|316.06|314.56|298.46|296.96|10158
1618678800000|2021-04-17 17:00:00|312.02|310.52|303.39|301.89|316.63|315.13|303.02|301.52|9009
1618682400000|2021-04-17 18:00:00|303.42|301.92|309.28|307.78|314.42|312.92|301.49|299.99|9453
1618686000000|2021-04-17 19:00:00|309.3|307.8|313.2|311.7|315.13|313.63|309.16|307.66|7901
1618689600000|2021-04-17 20:00:00|313.23|311.73|314.56|313.06|316.38|314.88|310.3|308.8|7201
1618693200000|2021-04-17 21:00:00|314.55|313.05|315.8|314.3|322.93|321.43|312.84|311.34|6357
1618696800000|2021-04-17 22:00:00|315.79|314.29|312.76|311.26|319.08|317.58|311.04|309.54|8460
1618700400000|2021-04-17 23:00:00|312.77|311.27|301.86|300.36|314.5|313|301.13|299.63|9645
1618704000000|2021-04-18 00:00:00|301.8|300.3|286.49|284.99|305.73|304.23|286.36|284.86|10415
1618707600000|2021-04-18 01:00:00|286.37|284.87|291.06|289.56|293.52|292.02|282.99|281.49|10926
1618711200000|2021-04-18 02:00:00|291.05|289.55|285.41|283.91|294.03|292.53|283.3|281.8|10959
1618714800000|2021-04-18 03:00:00|285.47|283.97|269.7|268.2|288.38|286.88|238.78|237.28|10027
1618718400000|2021-04-18 04:00:00|269.67|268.17|253.66|252.16|273.11|271.33|253.08|251.58|8015
1618722000000|2021-04-18 05:00:00|253.57|252.07|261.64|260.14|264.01|262.51|252.81|251.31|6272
1618725600000|2021-04-18 06:00:00|261.65|260.15|262.83|261.33|266.94|265.44|259.77|258.27|7196
1618729200000|2021-04-18 07:00:00|262.86|261.36|268.83|267.33|271.53|270.03|262.86|261.36|8248
1618732800000|2021-04-18 08:00:00|268.92|267.42|263.23|261.73|271.57|270.07|261.9|260.4|6862
1618736400000|2021-04-18 09:00:00|257.65|256.15|259.33|257.83|261.5|260|251.56|250.06|10710
1618740000000|2021-04-18 10:00:00|259.21|257.71|259.1|257.6|263.55|262.05|257.49|255.99|8927
1618743600000|2021-04-18 11:00:00|259.08|257.58|249.93|248.43|263.65|262.15|247.51|246.01|9373
1618747200000|2021-04-18 12:00:00|249.95|248.45|261.59|260.09|261.59|260.09|249.66|248.16|9668
1618750800000|2021-04-18 13:00:00|261.58|260.08|264.73|263.23|265.79|264.29|259|257.5|7914
1618754400000|2021-04-18 14:00:00|264.7|263.2|262.64|261.14|267.41|265.91|261.77|260.27|7605
1618758000000|2021-04-18 15:00:00|262.6|261.1|266.54|265.04|268.07|266.57|260.73|259.23|8635
1618761600000|2021-04-18 16:00:00|266.55|265.05|267.07|265.57|272.61|271.11|266.11|264.61|8665
1618765200000|2021-04-18 17:00:00|267.16|265.66|262.76|261.26|269.26|267.76|262|260.5|7759
1618768800000|2021-04-18 18:00:00|262.77|261.27|265.2|263.7|267.01|265.51|261.64|260.14|7638
1618772400000|2021-04-18 19:00:00|265.18|263.68|271.5|269|272.85|270.35|265.16|263.66|8277
1618776000000|2021-04-18 20:00:00|271.49|268.99|274.97|272.47|276.35|273.85|271.48|268.98|7453
1618779600000|2021-04-18 21:00:00|274.96|272.46|269.92|268.42|275|273.12|265.91|264.41|5855
1618783200000|2021-04-18 22:00:00|270.12|268.62|278.03|276.53|279.75|278.25|269.79|268.29|8033
1618786800000|2021-04-18 23:00:00|278.06|276.56|274.68|273.18|278.52|277.02|273.4|271.9|7724
1618790400000|2021-04-19 00:00:00|274.65|273.15|279.46|277.96|280.09|278.59|268.3|266.8|8845
1618794000000|2021-04-19 01:00:00|279.48|277.98|277.18|275.68|281.42|279.92|277.12|275.62|7869
1618797600000|2021-04-19 02:00:00|277.17|275.67|281.36|279.86|281.36|279.86|275.25|273.75|6698
1618801200000|2021-04-19 03:00:00|281.37|279.87|281.18|279.68|282.92|281.42|277.47|275.97|6837
1618804800000|2021-04-19 04:00:00|281.2|279.7|277.35|275.85|281.96|280.46|275.19|273.69|6167
1618808400000|2021-04-19 05:00:00|277.34|275.84|273.42|271.92|277.35|275.85|272.42|270.92|7374
1618812000000|2021-04-19 06:00:00|273.41|271.91|277.55|276.05|279.04|277.54|273.22|271.72|7221
1618815600000|2021-04-19 07:00:00|277.58|276.08|277.15|275.65|278.53|277.03|274.39|272.89|6737
1618819200000|2021-04-19 08:00:00|277.14|275.64|269.56|268.06|277.91|276.41|268.73|267.23|7503
1618822800000|2021-04-19 09:00:00|269.52|268.02|267.22|265.72|271.32|269.82|266.65|265.15|7918
1618826400000|2021-04-19 10:00:00|267.27|265.77|268.2|266.7|268.28|266.78|262.03|260.53|8962
1618830000000|2021-04-19 11:00:00|268.19|266.69|273.46|271.96|274.67|273.17|267.35|265.85|8128
1618833600000|2021-04-19 12:00:00|273.45|271.95|268.99|267.49|276.26|274.76|268.72|267.22|8295
1618837200000|2021-04-19 13:00:00|268.96|267.46|269.92|268.42|271.88|270.38|265.34|263.84|8602
1618840800000|2021-04-19 14:00:00|269.89|268.39|258.61|257.11|269.89|268.39|253.31|251.81|9085
1618844400000|2021-04-19 15:00:00|258.58|257.08|253.15|251.65|261.37|259.87|251.66|250.16|8655
1618848000000|2021-04-19 16:00:00|253.16|251.66|256.37|254.87|263.49|261.99|251.51|250.01|9772
1618851600000|2021-04-19 17:00:00|256.35|254.85|261.43|259.93|261.82|260.32|253.08|251.58|9436
1618855200000|2021-04-19 18:00:00|261.42|259.92|267.05|265.55|270.36|268.86|261.06|259.56|8883
1618858800000|2021-04-19 19:00:00|267.04|265.54|270.64|269.14|274.42|272.92|265.65|264.15|9190
1618862400000|2021-04-19 20:00:00|270.65|269.15|272.23|270.73|272.41|270.91|268.22|266.72|6761
1618866000000|2021-04-19 21:00:00|272.25|270.75|267.45|265.95|272.61|271.11|263.69|262.19|7424
1618869600000|2021-04-19 22:00:00|267.46|265.96|268.14|266.64|272.94|271.44|264.72|263.22|8610
1618873200000|2021-04-19 23:00:00|268.13|266.63|262.36|260.86|269.52|268.02|261.01|259.51|9056
1618876800000|2021-04-20 00:00:00|262.37|260.87|247.23|245.73|264.72|263.22|243.37|241.87|9454
1618880400000|2021-04-20 01:00:00|247.18|245.68|247.86|246.36|252.51|251.01|245.09|243.59|9766
1618884000000|2021-04-20 02:00:00|247.88|246.38|244.14|242.64|248.91|247.41|238.62|237.12|9291
1618887600000|2021-04-20 03:00:00|244.15|242.65|248.1|246.6|248.58|247.08|241.51|240.01|7455
1618891200000|2021-04-20 04:00:00|248.09|246.59|255.43|253.93|255.83|254.33|247.45|245.95|8148
1618894800000|2021-04-20 05:00:00|255.44|253.94|250.46|248.96|255.65|254.15|249.15|247.65|8207
1618898400000|2021-04-20 06:00:00|250.47|248.97|238.72|237.22|253.12|251.62|237.09|235.59|9319
1618902000000|2021-04-20 07:00:00|238.69|237.19|246.75|245.25|246.82|245.32|235.45|233.95|9973
1618905600000|2021-04-20 08:00:00|246.78|245.28|252.01|250.51|253.27|251.77|245.88|244.38|9138
1618909200000|2021-04-20 09:00:00|252.02|250.52|252.32|250.82|255.54|254.04|248.67|247.17|8420
1618912800000|2021-04-20 10:00:00|252.33|250.83|259.09|257.59|261.19|259.69|251.69|250.19|9243
1618916400000|2021-04-20 11:00:00|259.06|257.56|259.09|257.59|260.28|258.78|253.3|251.8|8439
1618920000000|2021-04-20 12:00:00|259.08|257.58|255.36|253.86|259.62|258.12|253.63|252.13|7964
1618923600000|2021-04-20 13:00:00|255.41|253.91|264.14|262.64|264.76|263.26|255.37|253.87|7612
1618927200000|2021-04-20 14:00:00|264.16|262.66|253.75|252.25|264.49|262.99|253.37|251.87|9062
1618930800000|2021-04-20 15:00:00|253.76|252.26|255.11|253.61|256.38|254.88|247.38|245.88|9328
1618934400000|2021-04-20 16:00:00|255.12|253.62|265.65|264.15|265.65|264.15|253.64|252.14|10027
1618938000000|2021-04-20 17:00:00|265.66|264.16|265.42|263.92|266.3|264.8|262.53|261.03|8904
1618941600000|2021-04-20 18:00:00|265.43|263.93|267.76|266.26|270.56|269.06|264.61|263.11|8876
1618945200000|2021-04-20 19:00:00|267.74|266.24|273.76|272.26|273.79|272.29|267.73|266.23|8078
1618948800000|2021-04-20 20:00:00|273.77|272.27|266.98|265.48|273.85|272.35|265|263.5|7837
1618952400000|2021-04-20 21:00:00|266.97|265.47|268.59|267.09|268.9|267.4|262.61|261.11|6217
1618956000000|2021-04-20 22:00:00|268.6|267.1|263.15|261.65|269.53|268.03|262.22|260.72|7462
1618959600000|2021-04-20 23:00:00|263.16|261.66|261.77|260.27|265.48|263.98|261.25|259.75|8094
1618963200000|2021-04-21 00:00:00|261.74|260.24|258.61|257.11|270.94|269.44|258.59|257.09|9294
1618966800000|2021-04-21 01:00:00|258.62|257.12|265.44|263.94|266.55|265.05|257.54|256.04|8515
1618970400000|2021-04-21 02:00:00|265.45|263.95|267.06|265.56|268.43|266.93|264.7|263.2|7213
1618974000000|2021-04-21 03:00:00|267.05|265.55|259.49|257.99|267.05|265.55|258.94|257.44|8518
1618977600000|2021-04-21 04:00:00|259.5|258|261.77|260.27|263.26|261.76|257.22|255.72|7983
1618981200000|2021-04-21 05:00:00|261.76|260.26|262.58|261.08|265.47|263.97|259.28|257.78|9195
1618984800000|2021-04-21 06:00:00|262.5|261|265.67|264.17|266.65|265.15|259.76|258.26|8717
1618988400000|2021-04-21 07:00:00|265.69|264.19|260.76|259.26|265.75|264.25|260.48|258.98|8377
1618992000000|2021-04-21 08:00:00|260.77|259.27|262.68|261.18|264.38|262.88|256.85|255.35|8633
1618995600000|2021-04-21 09:00:00|262.69|261.19|263.29|261.79|264.49|262.99|260.39|258.89|7278
1618999200000|2021-04-21 10:00:00|263.31|261.81|254.78|253.28|263.39|261.89|253.71|252.21|8728
1619002800000|2021-04-21 11:00:00|254.77|253.27|255.06|253.56|257.09|255.59|251.89|250.39|8950
1619006400000|2021-04-21 12:00:00|255.05|253.55|265.6|264.1|266.96|265.46|253.36|251.86|9895
1619010000000|2021-04-21 13:00:00|265.61|264.11|265.02|263.52|266.68|265.18|263.49|261.99|8353
1619013600000|2021-04-21 14:00:00|265.04|263.54|270.65|269.15|271.01|269.51|261.71|260.21|8688
1619017200000|2021-04-21 15:00:00|270.52|269.02|275.04|273.54|276.63|275.13|270.52|269.02|9580
1619020800000|2021-04-21 16:00:00|275.08|273.58|271.45|269.95|277.45|275.95|271.09|269.59|9434
1619024400000|2021-04-21 17:00:00|271.42|269.92|271.66|270.16|273.26|271.76|269.8|268.3|8793
1619028000000|2021-04-21 18:00:00|271.65|270.15|268.1|266.6|272.35|270.85|266.17|264.67|8582
1619031600000|2021-04-21 19:00:00|268.14|266.64|275.58|274.08|277.07|275.57|268.14|266.64|8468
1619035200000|2021-04-21 20:00:00|275.59|274.09|265.66|264.16|275.69|274.19|264.19|262.69|8976
1619038800000|2021-04-21 21:00:00|265.7|264.2|263.6|262.1|267.37|265.87|262.64|261.14|7361
1619042400000|2021-04-21 22:00:00|263.56|262.06|259.49|257.99|267.77|266.27|256.06|254.56|9512
1619046000000|2021-04-21 23:00:00|259.5|258|258.52|257.02|261.62|260.12|256.08|254.58|8761
1619049600000|2021-04-22 00:00:00|258.53|257.03|260.4|258.9|261.15|259.65|253.57|252.07|8863
1619053200000|2021-04-22 01:00:00|260.3|258.8|256.99|255.49|264.82|263.32|256.99|255.49|8623
1619056800000|2021-04-22 02:00:00|256.98|255.48|259.55|258.05|261.4|259.9|252.32|250.82|8165
1619060400000|2021-04-22 03:00:00|259.56|258.06|258.35|256.85|262.91|261.41|256.63|255.13|8956
1619064000000|2021-04-22 04:00:00|258.33|256.83|263.35|261.85|263.53|262.03|258.04|256.54|9080
1619067600000|2021-04-22 05:00:00|263.34|261.84|266.93|265.43|267.66|266.16|262.13|260.63|7760
1619071200000|2021-04-22 06:00:00|266.94|265.44|264.94|263.44|269.58|268.08|264.68|263.18|7383
1619074800000|2021-04-22 07:00:00|264.93|263.43|267.94|266.44|268.81|267.31|263|261.5|8005
1619078400000|2021-04-22 08:00:00|267.95|266.45|263.43|261.93|269.05|267.55|258.79|257.29|9557
1619082000000|2021-04-22 09:00:00|263.39|261.89|279.35|277.85|280.7|279.2|261.51|260.01|9789
1619085600000|2021-04-22 10:00:00|279.32|277.82|278.47|276.97|284.04|282.54|275|273.5|8931
1619089200000|2021-04-22 11:00:00|278.44|276.94|279.47|277.97|286.31|284.81|278.03|276.53|9289
1619092800000|2021-04-22 12:00:00|279.48|277.98|281.15|279.65|286.68|285.18|279.45|277.95|9130
1619096400000|2021-04-22 13:00:00|281.19|279.69|276.4|274.9|282.94|281.44|276.17|274.67|8193
1619100000000|2021-04-22 14:00:00|276.39|274.89|284.46|282.96|285.48|283.98|276.38|274.88|7557
1619103600000|2021-04-22 15:00:00|284.47|282.97|285.9|284.4|286.55|285.05|279.53|278.03|7218
1619107200000|2021-04-22 16:00:00|285.93|284.43|286.72|285.22|290.38|288.88|283.04|281.54|7458
1619110800000|2021-04-22 17:00:00|286.73|285.23|272.33|270.83|287.3|285.8|272.31|270.81|7417
1619114400000|2021-04-22 18:00:00|272.25|270.75|275.91|274.41|278.24|276.74|269.74|268.24|9902
1619118000000|2021-04-22 19:00:00|275.84|274.34|271.96|270.46|275.88|274.38|266.65|265.15|9217
1619121600000|2021-04-22 20:00:00|271.97|270.47|256.76|255.26|272.02|270.52|256.73|255.23|10915
1619125200000|2021-04-22 21:00:00|256.77|255.27|257.34|255.84|258.46|256.96|240.49|238.99|10482
1619128800000|2021-04-22 22:00:00|257.36|255.86|254.13|252.63|259.9|258.4|252.04|250.54|10635
1619132400000|2021-04-22 23:00:00|254.12|252.62|253.6|252.1|259.36|257.86|252.7|251.2|9767
1619136000000|2021-04-23 00:00:00|253.55|252.05|252.75|251.25|257.61|256.11|251.12|249.62|9780
1619139600000|2021-04-23 01:00:00|252.74|251.24|242.86|241.36|255.93|254.43|233.6|232.1|10871
1619143200000|2021-04-23 02:00:00|242.87|241.37|231.26|229.76|246.15|244.65|208.55|206.85|11836
1619146800000|2021-04-23 03:00:00|231.52|230.02|233.36|231.86|237.35|235.85|229.75|228.25|10622
1619150400000|2021-04-23 04:00:00|233.32|231.82|226.95|225.45|235.58|234.08|224.92|223.42|10645
1619154000000|2021-04-23 05:00:00|226.94|225.44|228.85|227.35|232.19|230.69|217.88|216.38|8623
1619157600000|2021-04-23 06:00:00|229.01|227.51|228.47|226.97|229.38|227.88|221.38|219.88|9369
1619161200000|2021-04-23 07:00:00|228.46|226.96|224.38|222.88|230.51|229.01|220.05|218.55|10991
1619164800000|2021-04-23 08:00:00|224.37|222.87|231.43|229.93|232.06|230.56|220.11|218.61|10807
1619168400000|2021-04-23 09:00:00|231.42|229.92|228.11|226.61|231.65|230.15|224.54|223.04|9748
1619172000000|2021-04-23 10:00:00|228.09|226.59|233.79|232.29|236.48|234.98|227.32|225.82|9276
1619175600000|2021-04-23 11:00:00|233.8|232.3|238.73|237.23|240.01|238.51|232.41|230.91|8314
1619179200000|2021-04-23 12:00:00|238.74|237.24|231.59|230.09|239.72|238.22|230.77|229.27|9212
1619182800000|2021-04-23 13:00:00|231.56|230.06|230.46|228.96|234.07|232.57|226.86|225.36|9562
1619186400000|2021-04-23 14:00:00|230.45|228.95|236.6|235.1|237.82|236.32|229.45|227.95|8773
1619190000000|2021-04-23 15:00:00|236.7|235.2|235.72|234.22|237.31|235.81|230.36|228.86|8769
1619193600000|2021-04-23 16:00:00|235.69|234.19|235.73|234.23|237.66|236.16|232.26|230.76|8043
1619197200000|2021-04-23 17:00:00|235.78|234.28|235.84|234.34|238.06|236.56|233.24|231.74|7655
1619200800000|2021-04-23 18:00:00|235.86|234.36|240.88|239.38|240.92|239.42|234.38|232.88|7596
1619204400000|2021-04-23 19:00:00|240.87|239.37|241.38|239.88|242.59|241.09|239.27|237.77|6329
1619208000000|2021-04-23 20:00:00|241.4|239.9|236.5|235|243.16|241.66|236.32|234.82|6979
1619247600000|2021-04-24 07:00:00|233.25|231.75|232.36|230.86|233.53|232.03|230.77|229.27|7296
1619251200000|2021-04-24 08:00:00|232.37|230.87|232.46|230.96|236.06|234.56|231.4|229.9|7139
1619254800000|2021-04-24 09:00:00|232.45|230.95|231.92|230.42|234.18|232.68|231.11|229.61|6761
1619258400000|2021-04-24 10:00:00|231.93|230.43|224.02|222.52|231.98|230.48|224.02|222.52|9050
1619262000000|2021-04-24 11:00:00|223.95|222.45|224.85|223.35|228.04|226.54|221.58|220.08|9323
1619265600000|2021-04-24 12:00:00|224.84|223.34|228.44|226.94|230.14|228.64|223.15|221.65|9084
1619269200000|2021-04-24 13:00:00|228.45|226.95|228.82|227.32|230.11|228.61|227.06|225.56|7131
1619272800000|2021-04-24 14:00:00|228.83|227.33|226.83|225.33|228.88|227.38|225.08|223.58|7826
1619276400000|2021-04-24 15:00:00|226.84|225.34|232.27|230.77|233.25|231.75|223.77|222.27|8841
1619280000000|2021-04-24 16:00:00|232.26|230.76|228.48|226.98|233.08|231.58|228.46|226.96|7884
1619283600000|2021-04-24 17:00:00|228.49|226.99|229.06|227.56|229.36|227.86|225.01|223.51|7205
1619287200000|2021-04-24 18:00:00|229.05|227.55|229.77|228.27|232.53|231.03|227.78|226.28|6995
1619290800000|2021-04-24 19:00:00|229.78|228.28|230.27|228.77|232.79|231.29|229.74|228.24|5890
1619294400000|2021-04-24 20:00:00|230.26|228.76|232.33|230.83|232.88|231.38|228.63|227.13|6365
1619298000000|2021-04-24 21:00:00|232.34|230.84|231.84|230.34|232.92|231.42|230.34|228.84|4465
1619301600000|2021-04-24 22:00:00|231.83|230.33|227.8|226.3|232.83|231.33|227.42|225.92|7045
1619305200000|2021-04-24 23:00:00|227.72|226.22|225.86|224.36|229.88|228.38|225.08|223.58|6995
1619308800000|2021-04-25 00:00:00|225.84|224.34|226.28|224.78|229.27|227.77|224.09|222.59|8068
1619312400000|2021-04-25 01:00:00|226.29|224.79|228.63|227.13|229.92|228.42|226.29|224.79|6752
1619316000000|2021-04-25 02:00:00|228.64|227.14|231.01|229.51|232.39|230.89|228.61|227.11|6179
1619319600000|2021-04-25 03:00:00|231.02|229.52|225.16|223.66|231.36|229.86|225|223.5|7152
1619323200000|2021-04-25 04:00:00|225.15|223.65|225.96|224.46|227.07|225.57|224.43|222.93|4652
1619326800000|2021-04-25 05:00:00|225.97|224.47|227.71|226.21|227.81|226.31|225.48|223.98|4079
1619330400000|2021-04-25 06:00:00|227.68|226.18|225.45|223.95|228.71|227.21|225.32|223.82|4315
1619334000000|2021-04-25 07:00:00|225.44|223.94|224.54|223.04|226.1|224.6|221.95|220.45|5341
1619337600000|2021-04-25 08:00:00|224.55|223.05|226.96|225.46|228.76|227.26|223.27|221.77|4677
1619341200000|2021-04-25 09:00:00|226.95|225.45|225.86|224.36|227.7|226.2|222.6|221.1|6783
1619344800000|2021-04-25 10:00:00|225.85|224.35|225.81|224.31|228.78|227.28|223.99|222.49|7260
1619348400000|2021-04-25 11:00:00|225.82|224.32|227.94|226.44|228.44|226.94|225.45|223.95|5441
1619352000000|2021-04-25 12:00:00|227.96|226.46|230.79|229.29|231.66|230.16|227.32|225.82|6242
1619355600000|2021-04-25 13:00:00|230.78|229.28|230.06|228.56|232.66|231.16|229.1|227.6|6463
1619359200000|2021-04-25 14:00:00|230.03|228.53|234.19|232.69|235.25|233.75|229.02|227.52|6299
1619362800000|2021-04-25 15:00:00|234.2|232.7|235.25|233.75|236.55|235.05|233.21|231.71|6638
1619366400000|2021-04-25 16:00:00|235.26|233.76|234.07|232.57|236.48|234.98|232.15|230.65|6488
1619370000000|2021-04-25 17:00:00|234.08|232.58|231.01|229.51|234.19|232.69|230.19|228.69|6405
1619373600000|2021-04-25 18:00:00|231|229.5|227.16|225.66|231.61|230.11|226.21|224.71|6984
1619377200000|2021-04-25 19:00:00|227.17|225.67|225.25|222.75|228.17|226.67|225.17|222.67|6151
1619380800000|2021-04-25 20:00:00|225.26|222.76|220.03|217.53|227.19|224.69|218.74|216.24|7258
1619384400000|2021-04-25 21:00:00|220.06|217.56|216.47|214.97|221.47|218.97|211.96|210.46|8233
1619388000000|2021-04-25 22:00:00|216.46|214.96|220.56|219.06|221.45|219.95|215.91|214.41|8746
1619391600000|2021-04-25 23:00:00|220.57|219.07|224.69|223.19|225.39|223.89|219.48|217.98|7785
1619395200000|2021-04-26 00:00:00|224.68|223.18|233.42|231.92|235.18|233.68|222.29|220.79|10176
1619398800000|2021-04-26 01:00:00|233.43|231.93|238.1|236.6|238.68|237.18|231.43|229.93|9234
1619402400000|2021-04-26 02:00:00|238.14|236.64|239.7|238.2|240.72|239.22|234.72|233.22|8985
1619406000000|2021-04-26 03:00:00|239.71|238.21|239.13|237.63|241.11|239.61|236.68|235.18|7288
1619409600000|2021-04-26 04:00:00|239.18|237.68|238.87|237.37|241.1|239.6|238.29|236.79|7182
1619413200000|2021-04-26 05:00:00|238.9|237.4|242.84|241.34|242.89|241.39|236.97|235.47|6048
1619416800000|2021-04-26 06:00:00|242.85|241.35|243.09|241.59|245.06|243.56|241.94|240.44|7190
1619420400000|2021-04-26 07:00:00|243.1|241.6|242.28|240.78|243.55|242.05|239.86|238.36|6552
1619424000000|2021-04-26 08:00:00|242.27|240.77|239.94|238.44|243.11|241.61|239.34|237.84|6368
1619427600000|2021-04-26 09:00:00|239.95|238.45|244.63|243.13|245.32|243.82|237.76|236.26|6597
1619431200000|2021-04-26 10:00:00|244.51|243.01|243.84|242.34|246.4|244.9|243.44|241.94|6628
1619434800000|2021-04-26 11:00:00|243.82|242.32|245.12|243.62|246.82|245.32|243.82|242.32|6439
1619438400000|2021-04-26 12:00:00|245.11|243.61|241.82|240.32|246.47|244.97|241.82|240.32|6998
1619442000000|2021-04-26 13:00:00|241.8|240.3|243.14|241.64|245.68|244.18|240.89|239.39|6640
1619445600000|2021-04-26 14:00:00|243.12|241.62|242.18|240.68|243.78|242.28|241.52|240.02|6443
1619449200000|2021-04-26 15:00:00|242.19|240.69|244.47|242.97|246.02|244.52|241.28|239.78|6978
1619452800000|2021-04-26 16:00:00|244.48|242.98|245.15|243.65|246.22|244.72|240|238.5|8149
1619456400000|2021-04-26 17:00:00|245.16|243.66|247.97|246.47|249.05|247.55|245.12|243.62|7530
1619460000000|2021-04-26 18:00:00|247.95|246.45|247.54|246.04|248.6|247.1|246.21|244.71|6893
1619463600000|2021-04-26 19:00:00|247.55|246.05|246.62|245.12|247.6|246.1|244.54|243.04|7179
1619467200000|2021-04-26 20:00:00|246.61|245.11|240.99|239.49|246.61|245.11|240.97|239.47|7115
1619470800000|2021-04-26 21:00:00|240.98|239.48|242.91|241.41|243.34|241.84|238.15|236.65|5969
1619474400000|2021-04-26 22:00:00|242.92|241.42|243.24|241.74|245.89|244.39|239.94|238.44|8793
1619478000000|2021-04-26 23:00:00|243.2|241.7|248.32|246.82|248.48|246.98|242.66|241.16|7866
1619481600000|2021-04-27 00:00:00|248.31|246.81|245.72|244.22|250.16|248.66|244.6|243.1|8128
1619485200000|2021-04-27 01:00:00|245.71|244.21|250.18|248.68|251.01|249.51|245.44|243.94|6961
1619488800000|2021-04-27 02:00:00|250.19|248.69|250.66|249.16|252.72|251.22|249.97|248.47|6171
1619492400000|2021-04-27 03:00:00|250.67|249.17|249.02|247.52|251.3|249.8|247.36|245.86|7215
1619496000000|2021-04-27 04:00:00|249.01|247.51|248.89|247.39|250.43|248.93|247.12|245.62|6902
1619499600000|2021-04-27 05:00:00|248.88|247.38|251.55|250.05|251.99|250.49|248.48|246.98|6518
1619503200000|2021-04-27 06:00:00|251.54|250.04|255.42|253.92|255.86|254.36|251.47|249.97|7444
1619506800000|2021-04-27 07:00:00|255.43|253.93|252.94|251.44|255.98|254.48|251.6|250.1|6166
1619510400000|2021-04-27 08:00:00|252.95|251.45|251.88|250.38|255.15|253.65|251.73|250.23|6908
1619514000000|2021-04-27 09:00:00|251.87|250.37|252.99|251.49|254.43|252.93|251.6|250.1|5859
1619517600000|2021-04-27 10:00:00|252.98|251.48|256.57|255.07|256.83|255.33|252.64|251.14|5415
1619521200000|2021-04-27 11:00:00|256.65|255.15|258.1|256.6|259.67|258.17|255.81|254.31|5584
1619524800000|2021-04-27 12:00:00|258.09|256.59|255.23|253.73|259.99|258.49|254.94|253.44|4817
1619528400000|2021-04-27 13:00:00|255.22|253.72|252.63|251.13|256.75|255.25|251.3|249.8|4957
1619532000000|2021-04-27 14:00:00|252.65|251.15|257.82|256.32|258.76|257.26|249.39|247.89|8371
1619535600000|2021-04-27 15:00:00|257.83|256.33|258.71|257.21|258.93|257.43|255.09|253.59|7038
1619539200000|2021-04-27 16:00:00|258.69|257.19|257.62|256.12|264.1|262.6|256.07|254.57|8316
1619542800000|2021-04-27 17:00:00|257.63|256.13|259.63|258.13|260.35|258.85|255.87|254.37|8096
1619546400000|2021-04-27 18:00:00|259.64|258.14|259.22|257.72|260.83|259.33|257.09|255.59|7068
1619550000000|2021-04-27 19:00:00|259.21|257.71|258.04|256.54|259.55|258.05|255.94|254.44|6958
1619553600000|2021-04-27 20:00:00|258.06|256.56|261.05|259.55|261.98|260.48|258.04|256.54|5187
1619557200000|2021-04-27 21:00:00|261.06|259.56|262.81|261.31|263.09|261.59|259.23|257.73|4698
1619560800000|2021-04-27 22:00:00|262.8|261.3|259.75|258.25|263.14|261.64|258.82|257.32|7866
1619564400000|2021-04-27 23:00:00|259.74|258.24|260.73|259.23|261.36|259.86|258.51|257.01|7625
1619568000000|2021-04-28 00:00:00|260.72|259.22|264.74|263.24|265.47|263.97|260.72|259.22|8267
1619571600000|2021-04-28 01:00:00|264.71|263.21|266.01|264.51|267.62|266.12|263.91|262.41|7437
1619575200000|2021-04-28 02:00:00|265.98|264.48|261.39|259.89|266.04|264.54|261.34|259.84|7437
1619578800000|2021-04-28 03:00:00|261.37|259.87|256.26|254.76|262.6|261.1|256.25|254.75|8978
1619582400000|2021-04-28 04:00:00|256.28|254.78|255.57|254.07|258.91|257.41|254.74|253.24|6071
1619586000000|2021-04-28 05:00:00|255.54|254.04|254.77|253.27|257.15|255.65|252.5|251|8467
1619589600000|2021-04-28 06:00:00|254.8|253.3|252.57|251.07|255.13|253.63|249.2|247.7|9488
1619593200000|2021-04-28 07:00:00|252.58|251.08|254.88|253.38|256.4|254.9|251.64|250.14|8190
1619596800000|2021-04-28 08:00:00|254.87|253.37|252.09|250.59|256.83|255.33|252.08|250.58|6556
1619600400000|2021-04-28 09:00:00|252.08|250.58|252.92|251.42|254.83|253.33|249.88|248.38|8239
1619604000000|2021-04-28 10:00:00|252.91|251.41|255.16|253.66|255.74|254.24|251.86|250.36|7509
1619607600000|2021-04-28 11:00:00|255.18|253.68|256.69|255.19|258.84|257.34|255.05|253.55|7645
1619611200000|2021-04-28 12:00:00|256.7|255.2|258.19|256.69|259.82|258.32|255.94|254.44|7946
1619614800000|2021-04-28 13:00:00|258.16|256.66|257.11|255.61|258.3|256.8|253.79|252.29|6934
1619618400000|2021-04-28 14:00:00|257.12|255.62|254.84|253.34|258.62|257.12|254.36|252.86|7947
1619622000000|2021-04-28 15:00:00|254.86|253.36|252.94|251.44|255.55|254.05|251.29|249.79|7967
1619625600000|2021-04-28 16:00:00|252.93|251.43|255.17|253.67|255.78|254.28|251.91|250.41|7739
1619629200000|2021-04-28 17:00:00|255.22|253.72|254.76|253.26|256.07|254.57|253.7|252.2|6032
1619632800000|2021-04-28 18:00:00|254.77|253.27|257.03|255.53|257.67|256.17|254.36|252.86|6134
1619636400000|2021-04-28 19:00:00|257.02|255.52|259.17|257.67|259.31|257.81|256.1|254.6|6366
1619640000000|2021-04-28 20:00:00|259.15|257.65|253.66|252.16|261.23|259.73|252.72|251.22|8521
1619643600000|2021-04-28 21:00:00|253.65|252.15|256.91|255.41|257.29|255.79|252.66|251.16|5335
1619647200000|2021-04-28 22:00:00|256.9|255.4|257.08|255.58|259.21|257.71|255.3|253.8|6468
1619650800000|2021-04-28 23:00:00|257.06|255.56|259.52|258.02|260.53|259.03|256.56|255.06|6545
1619654400000|2021-04-29 00:00:00|259.51|258.01|256.44|254.94|260.37|258.87|256.08|254.58|7037
1619658000000|2021-04-29 01:00:00|256.43|254.93|257|255.5|257.42|255.92|254.57|253.07|6672
1619661600000|2021-04-29 02:00:00|257.02|255.52|256.57|255.07|258.29|256.79|254.54|253.04|6637
1619665200000|2021-04-29 03:00:00|256.58|255.08|254.88|253.38|257.32|255.82|253.82|252.32|6635
1619668800000|2021-04-29 04:00:00|254.87|253.37|252.23|250.73|254.88|253.38|251.36|249.86|7461
1619672400000|2021-04-29 05:00:00|252.22|250.72|256.89|255.39|257.85|256.35|251.96|250.46|6205
1619676000000|2021-04-29 06:00:00|256.83|255.33|256.08|254.58|259.01|257.51|255.33|253.83|6228
1619679600000|2021-04-29 07:00:00|256.09|254.59|256.75|255.25|256.77|255.27|255.81|254.31|4604
1619683200000|2021-04-29 08:00:00|256.78|255.28|255|253.5|257.9|256.4|254.41|252.91|6487
1619686800000|2021-04-29 09:00:00|254.98|253.48|258.38|256.88|259.6|258.1|254.28|252.78|7070
1619690400000|2021-04-29 10:00:00|258.33|256.83|258.64|257.14|259.7|258.2|257.94|256.44|5984
1619694000000|2021-04-29 11:00:00|258.65|257.15|259.21|257.71|260.03|258.53|257.82|256.32|6501
1619697600000|2021-04-29 12:00:00|259.2|257.7|262.35|260.85|263.61|262.11|258.65|257.15|6915
1619701200000|2021-04-29 13:00:00|262.33|260.83|255.85|254.35|263.03|261.53|255.78|254.28|7240
1619704800000|2021-04-29 14:00:00|255.84|254.34|256.26|254.76|258.28|256.78|255.14|253.64|6784
1619708400000|2021-04-29 15:00:00|256.27|254.77|256.82|255.32|258.9|257.4|254.55|253.05|6836
1619712000000|2021-04-29 16:00:00|256.81|255.31|252.16|250.66|257.8|256.3|252.14|250.64|7686
1619715600000|2021-04-29 17:00:00|252.31|250.81|251.6|250.1|254.33|252.83|251.18|249.68|7624
1619719200000|2021-04-29 18:00:00|251.61|250.11|253.14|251.64|253.75|252.25|250.39|248.89|7908
1619722800000|2021-04-29 19:00:00|253.15|251.65|253.11|251.61|254.46|252.96|252.2|250.7|6709
1619726400000|2021-04-29 20:00:00|253.15|251.65|251.53|250.03|254.45|252.95|249.58|248.08|7718
1619730000000|2021-04-29 21:00:00|251.54|250.04|254.15|252.65|254.3|252.8|250.8|249.3|4727
1619733600000|2021-04-29 22:00:00|254.16|252.66|255.02|253.52|255.54|254.04|253.95|252.45|6206
1619737200000|2021-04-29 23:00:00|255.06|253.56|256.18|254.68|256.71|255.21|254.91|253.41|5556
1619740800000|2021-04-30 00:00:00|256.16|254.66|254.02|252.52|256.84|255.34|253.6|252.1|7828
1619744400000|2021-04-30 01:00:00|254.06|252.56|258.24|256.74|258.35|256.85|253.57|252.07|7437
1619748000000|2021-04-30 02:00:00|258.27|256.77|257.53|256.03|259.17|257.67|256.6|255.1|6907
1619751600000|2021-04-30 03:00:00|257.46|255.96|260.79|259.29|261.04|259.54|256.91|255.41|6099
1619755200000|2021-04-30 04:00:00|260.83|259.33|262.24|260.74|262.93|261.43|260.49|258.99|7220
1619758800000|2021-04-30 05:00:00|262.25|260.75|263.75|262.25|263.92|262.42|261.45|259.95|6435
1619762400000|2021-04-30 06:00:00|263.73|262.23|267.26|265.76|267.26|265.76|263.61|262.11|5337
1619766000000|2021-04-30 07:00:00|267.25|265.75|265.65|264.15|268.53|267.03|264.78|263.28|5909
1619769600000|2021-04-30 08:00:00|265.66|264.16|265.95|264.45|266.78|265.28|264.37|262.87|5649
1619773200000|2021-04-30 09:00:00|265.97|264.47|264.1|262.6|267.52|266.02|264|262.5|5664
1619776800000|2021-04-30 10:00:00|264.08|262.58|262.51|261.01|265.15|263.65|262.19|260.69|5406
1619780400000|2021-04-30 11:00:00|262.49|260.99|261.75|260.25|264.3|262.8|260.76|259.26|6279
1619784000000|2021-04-30 12:00:00|261.74|260.24|266.51|265.01|266.78|265.28|261.15|259.65|6755
1619787600000|2021-04-30 13:00:00|266.53|265.03|269.48|267.98|269.56|268.06|264.57|263.07|6802
1619791200000|2021-04-30 14:00:00|269.46|267.96|267.98|266.48|270.74|269.24|267.08|265.58|6415
1619794800000|2021-04-30 15:00:00|268.02|266.52|269.58|268.08|270.75|269.25|267.57|266.07|6166
1619798400000|2021-04-30 16:00:00|269.61|268.11|268.76|267.26|271.67|270.17|268.24|266.74|5698
1619802000000|2021-04-30 17:00:00|268.75|267.25|267.23|265.73|268.99|267.49|266.41|264.91|4988
1619805600000|2021-04-30 18:00:00|267.2|265.7|267.92|266.42|268.05|266.55|266.26|264.76|5109
1619809200000|2021-04-30 19:00:00|267.91|266.41|268.79|267.29|269.4|267.9|267.82|266.32|3974
1619812800000|2021-04-30 20:00:00|268.82|267.32|267.19|265.69|268.91|267.41|265.44|263.94|5235
1619852400000|2021-05-01 07:00:00|267.02|265.52|271.74|270.24|273.92|272.42|267.02|265.52|4594
1619856000000|2021-05-01 08:00:00|271.75|270.25|269.17|267.67|273.43|271.93|269.17|267.67|5157
1619859600000|2021-05-01 09:00:00|269.22|267.72|269.1|267.6|270.96|269.46|266.89|265.39|5633
1619863200000|2021-05-01 10:00:00|269.11|267.61|269.94|268.44|270.58|269.08|267.88|266.38|4619
1619866800000|2021-05-01 11:00:00|269.95|268.45|273.24|271.74|273.81|272.31|269.95|268.45|4681
1619870400000|2021-05-01 12:00:00|273.25|271.75|271.81|270.31|273.86|272.36|271.55|270.05|4853
1619874000000|2021-05-01 13:00:00|271.8|270.3|271|269.5|273.68|272.18|270.36|268.86|4606
1619877600000|2021-05-01 14:00:00|271.06|269.56|269.21|267.71|271.82|270.32|268.78|267.28|5344
1619881200000|2021-05-01 15:00:00|269.2|267.7|269.81|268.31|270.58|269.08|267.85|266.35|5426
1619884800000|2021-05-01 16:00:00|269.82|268.32|271.28|269.78|271.81|270.31|268.56|267.06|4770
1619888400000|2021-05-01 17:00:00|271.26|269.76|270.78|269.28|273.22|271.72|270.42|268.92|5217
1619892000000|2021-05-01 18:00:00|270.77|269.27|273.64|272.14|273.72|272.22|270.29|268.79|4723
1619895600000|2021-05-01 19:00:00|273.65|272.15|274.4|272.9|274.74|273.24|273.11|271.61|4896
1619899200000|2021-05-01 20:00:00|274.38|272.88|273.8|272.3|274.62|273.12|273.18|271.68|4347
1619902800000|2021-05-01 21:00:00|273.79|272.29|271.32|269.82|273.88|272.38|271.09|269.59|3634
1619906400000|2021-05-01 22:00:00|271.31|269.81|274.94|273.44|275.1|273.6|270.79|269.29|5183
1619910000000|2021-05-01 23:00:00|274.96|273.46|277.74|276.24|279.4|277.9|274.62|273.12|5797
1619913600000|2021-05-02 00:00:00|277.75|276.25|274.57|273.07|278.37|276.87|274.08|272.58|5570
1619917200000|2021-05-02 01:00:00|274.58|273.08|274.88|273.38|275.48|273.98|273.63|272.13|4818
1619920800000|2021-05-02 02:00:00|274.9|273.4|275.44|273.94|277.6|276.1|274.87|273.37|5154
1619924400000|2021-05-02 03:00:00|275.46|273.96|268.7|267.2|275.95|274.45|268.02|266.52|5738
1619928000000|2021-05-02 04:00:00|268.65|267.15|271.94|270.44|272.41|270.91|266.06|264.56|6513
1619931600000|2021-05-02 05:00:00|271.92|270.42|272.23|270.73|273.2|271.7|270.62|269.12|5376
1619935200000|2021-05-02 06:00:00|272.24|270.74|272.36|270.86|274.16|272.66|271.4|269.9|4720
1619938800000|2021-05-02 07:00:00|272.39|270.89|269.61|268.11|272.61|271.11|268.45|266.95|6032
1619942400000|2021-05-02 08:00:00|269.6|268.1|268.18|266.68|270.37|268.87|267.24|265.74|3210
1619946000000|2021-05-02 09:00:00|268.34|266.84|268.9|267.4|268.98|267.48|265.76|264.26|5728
1619949600000|2021-05-02 10:00:00|268.91|267.41|271.74|270.24|272.03|270.53|268.32|266.82|5200
1619953200000|2021-05-02 11:00:00|271.72|270.22|272.83|271.33|273.06|271.56|269.98|268.48|4225
1619956800000|2021-05-02 12:00:00|272.82|271.32|271.93|270.43|273.38|271.88|271.01|269.51|4548
1619960400000|2021-05-02 13:00:00|271.92|270.42|269.98|268.48|272.42|270.92|269.17|267.67|4439
1619964000000|2021-05-02 14:00:00|269.99|268.49|270.17|268.67|271.23|269.73|269.44|267.94|4429
1619967600000|2021-05-02 15:00:00|270.16|268.66|269.23|267.73|270.44|268.94|268.77|267.27|5035
1619971200000|2021-05-02 16:00:00|269.24|267.74|269.81|268.31|271.46|269.96|267.89|266.39|5426
1619974800000|2021-05-02 17:00:00|269.82|268.32|271.16|269.66|271.43|269.93|269.32|267.82|4292
1619978400000|2021-05-02 18:00:00|271.15|269.65|271.62|270.12|271.9|270.4|270.39|268.89|4260
1619982000000|2021-05-02 19:00:00|271.64|270.14|272.65|270.15|273.26|270.76|270.54|269.04|4547
1619985600000|2021-05-02 20:00:00|272.71|270.21|272.45|269.95|273.54|271.04|270.95|268.45|4778
1619989200000|2021-05-02 21:00:00|272.44|269.94|269.57|268.07|273.02|270.52|269.29|267.79|3525
1619992800000|2021-05-02 22:00:00|269.59|268.09|268.82|267.32|271.15|269.65|267.96|266.46|5213
1619996400000|2021-05-02 23:00:00|268.82|267.32|269.78|268.28|270.38|268.88|268.5|267|4191
1620000000000|2021-05-03 00:00:00|269.79|268.29|273.35|271.85|274.17|272.67|269.35|267.85|5467
1620003600000|2021-05-03 01:00:00|273.37|271.87|274.83|273.33|275.37|273.87|272.63|271.13|5890
1620007200000|2021-05-03 02:00:00|274.88|273.38|274.13|272.63|275.5|274|273.81|272.31|5322
1620010800000|2021-05-03 03:00:00|274.14|272.64|273.95|272.45|275.09|273.59|273.46|271.96|4846
1620014400000|2021-05-03 04:00:00|273.94|272.44|273.49|271.99|274.99|273.49|272.89|271.39|5330
1620018000000|2021-05-03 05:00:00|273.5|272|274.66|273.16|275.63|274.13|273.19|271.69|4814
1620021600000|2021-05-03 06:00:00|274.67|273.17|276.69|275.19|278.31|276.81|274.66|273.16|5117
1620025200000|2021-05-03 07:00:00|276.68|275.18|279.83|278.33|280.78|279.28|276.14|274.64|5423
1620028800000|2021-05-03 08:00:00|279.84|278.34|280.62|279.12|282.81|281.31|278.98|277.48|5933
1620032400000|2021-05-03 09:00:00|280.63|279.13|279.21|277.71|280.87|279.37|277.21|275.71|5602
1620036000000|2021-05-03 10:00:00|279.2|277.7|280.88|279.38|281.17|279.67|278.79|277.29|5173
1620039600000|2021-05-03 11:00:00|280.9|279.4|281.07|279.57|283.62|282.12|280.44|278.94|5116
1620043200000|2021-05-03 12:00:00|281.06|279.56|280.23|278.73|282.8|281.3|279.22|277.72|5595
1620046800000|2021-05-03 13:00:00|280.28|278.78|275.69|274.19|280.58|279.08|274.17|272.67|6706
1620050400000|2021-05-03 14:00:00|275.68|274.18|281.13|279.63|281.34|279.84|275.11|273.61|5602
1620054000000|2021-05-03 15:00:00|281.06|279.56|283.8|282.3|285.75|284.25|280.86|279.36|5988
1620057600000|2021-05-03 16:00:00|283.81|282.31|292.07|290.57|295.59|294.09|281.03|279.53|6685
1620061200000|2021-05-03 17:00:00|292.09|290.59|297.23|295.73|299.07|297.57|291.17|289.67|7147
1620064800000|2021-05-03 18:00:00|297.25|295.75|295.1|293.6|300.47|298.97|295.09|293.59|6179
1620068400000|2021-05-03 19:00:00|295.11|293.61|294.96|293.46|295.82|294.32|291.28|289.78|6475
1620072000000|2021-05-03 20:00:00|294.92|293.42|290.58|289.08|294.97|293.47|287.61|286.11|7454
1620075600000|2021-05-03 21:00:00|290.57|289.07|294.3|292.8|294.35|292.85|288.31|286.81|5009
1620079200000|2021-05-03 22:00:00|294.33|292.83|297.65|296.15|298.77|297.27|291.23|289.73|7178
1620082800000|2021-05-03 23:00:00|297.67|296.17|295.56|294.06|297.82|296.32|293.99|292.49|7028
1620086400000|2021-05-04 00:00:00|295.58|294.08|278.69|277.19|298.56|297.06|271.9|270.4|8088
1620090000000|2021-05-04 01:00:00|278.78|277.28|282.84|281.34|285.45|283.95|277.34|275.84|6845
1620093600000|2021-05-04 02:00:00|282.82|281.32|277.95|276.45|284.94|283.44|276.29|274.79|7823
1620097200000|2021-05-04 03:00:00|277.92|276.42|277.39|275.89|281.58|280.08|275.85|274.35|7650
1620100800000|2021-05-04 04:00:00|277.38|275.88|284.83|283.33|285.51|284.01|276.22|274.72|6810
1620104400000|2021-05-04 05:00:00|284.86|283.36|284.55|283.05|287.88|286.38|283.15|281.65|6648
1620108000000|2021-05-04 06:00:00|284.52|283.02|287.98|286.48|289.94|288.44|284.45|282.95|6769
1620111600000|2021-05-04 07:00:00|287.99|286.49|283.74|282.24|289.38|287.88|283.46|281.96|6364
1620115200000|2021-05-04 08:00:00|283.84|282.34|288.51|287.01|288.51|287.01|280.77|279.27|6876
1620118800000|2021-05-04 09:00:00|288.6|287.1|308.92|307.42|313.39|311.89|288.6|287.1|9676
1620122400000|2021-05-04 10:00:00|308.93|307.43|319.17|317.67|324.42|322.92|308.76|307.26|10621
1620126000000|2021-05-04 11:00:00|319.22|317.72|318.4|316.9|319.85|318.35|312.07|310.57|10406
1620129600000|2021-05-04 12:00:00|318.43|316.93|323.31|321.81|323.49|321.99|308.82|307.32|10490
1620133200000|2021-05-04 13:00:00|323.34|321.84|323.57|322.07|328.31|326.81|314.97|313.47|7905
1620136800000|2021-05-04 14:00:00|323.59|322.09|306.59|305.09|326.49|324.99|300.51|299.01|9339
1620140400000|2021-05-04 15:00:00|306.44|304.94|297.98|296.48|310.25|308.75|294.54|293.04|9785
1620144000000|2021-05-04 16:00:00|298.04|296.54|300.26|298.76|307.05|305.55|293.74|292.24|11420
1620147600000|2021-05-04 17:00:00|300.27|298.77|308.23|306.73|308.24|306.74|299.98|298.48|10288
1620151200000|2021-05-04 18:00:00|308.39|306.89|307.19|305.69|309.36|307.86|303.11|301.61|8926
1620154800000|2021-05-04 19:00:00|307.17|305.67|308.07|306.57|310.67|309.17|304.22|302.72|7626
1620158400000|2021-05-04 20:00:00|308.1|306.6|316.29|314.79|317.37|315.87|304.81|303.31|8171
1620162000000|2021-05-04 21:00:00|316.3|314.8|310.36|308.86|318.99|317.49|309.72|308.22|7775
1620165600000|2021-05-04 22:00:00|310.38|308.88|311.93|310.43|312.22|310.72|303.75|302.25|9040
1620169200000|2021-05-04 23:00:00|311.94|310.44|306.07|304.57|317.37|315.87|304.7|303.2|10277
1620172800000|2021-05-05 00:00:00|306.05|304.55|325.88|324.38|328.22|326.72|302.21|300.71|9800
1620176400000|2021-05-05 01:00:00|325.93|324.43|334.58|333.08|342.19|340.69|325.93|324.43|11135
1620180000000|2021-05-05 02:00:00|334.6|333.1|330.74|329.24|336.25|334.75|328.99|327.49|9796
1620183600000|2021-05-05 03:00:00|330.72|329.22|333.03|331.53|336.12|334.62|325.63|324.13|9837
1620187200000|2021-05-05 04:00:00|333.06|331.56|327.32|325.82|335.44|333.94|326.09|324.59|9787
1620190800000|2021-05-05 05:00:00|327.33|325.83|334.43|332.93|336.65|335.15|324.52|323.02|9863
1620194400000|2021-05-05 06:00:00|334.48|332.98|329.42|327.92|335.52|334.02|323.16|321.66|9877
1620198000000|2021-05-05 07:00:00|329.43|327.93|331.83|330.33|333.22|331.72|326.11|324.61|8610
1620201600000|2021-05-05 08:00:00|331.81|330.31|328.67|327.17|332.86|331.36|325.94|324.44|8510
1620205200000|2021-05-05 09:00:00|328.66|327.16|333.44|331.94|336.4|334.9|325.35|323.85|7904
1620208800000|2021-05-05 10:00:00|333.45|331.95|342.06|340.56|345.46|343.96|329.74|328.24|9963
1620212400000|2021-05-05 11:00:00|342.07|340.57|338.24|336.74|349.2|347.7|338.08|336.58|10337
1620216000000|2021-05-05 12:00:00|338.2|336.7|344.46|342.96|346.13|344.63|336.72|335.22|9489
1620219600000|2021-05-05 13:00:00|344.53|343.03|349.1|347.6|353.83|352.33|343.53|342.03|8793
1620223200000|2021-05-05 14:00:00|349.11|347.61|343.54|342.04|349.91|348.41|340.3|338.8|7366
1620226800000|2021-05-05 15:00:00|343.55|342.05|353.01|351.51|355.14|353.64|342.61|341.11|8064
1620230400000|2021-05-05 16:00:00|353.05|351.55|356.04|354.54|359.2|357.7|348.71|347.21|8255
1620234000000|2021-05-05 17:00:00|356.02|354.52|349.71|348.21|358.49|356.99|349.59|348.09|6288
1620237600000|2021-05-05 18:00:00|349.81|348.31|356.54|355.04|356.96|355.46|349.74|348.24|6291
1620241200000|2021-05-05 19:00:00|356.51|355.01|360|358.5|360.07|358.57|353.58|352.08|6919
1620244800000|2021-05-05 20:00:00|359.96|358.46|348.28|346.78|360.6|359.1|346.77|345.27|7463
1620248400000|2021-05-05 21:00:00|348.25|346.75|353.28|351.78|354.98|353.48|344.64|343.14|5967
1620252000000|2021-05-05 22:00:00|353.39|351.89|351.43|349.93|360.05|358.55|351.17|349.67|7708
1620255600000|2021-05-05 23:00:00|351.45|349.95|357.11|355.61|359.61|358.11|349.15|347.65|7189
1620259200000|2021-05-06 00:00:00|357.09|355.59|348.93|347.43|365.77|364.27|345.82|344.32|8656
1620262800000|2021-05-06 01:00:00|348.83|347.33|342.88|341.38|348.9|347.4|337.37|335.87|7428
1620266400000|2021-05-06 02:00:00|342.92|341.42|348.32|346.82|349.25|347.75|340.55|339.05|6933
1620270000000|2021-05-06 03:00:00|348.31|346.81|343.37|341.87|348.32|346.82|341.72|340.22|6648
1620273600000|2021-05-06 04:00:00|343.36|341.86|339.98|338.48|347.42|345.92|338.23|336.73|6861
1620277200000|2021-05-06 05:00:00|339.94|338.44|339.1|337.6|341.99|340.49|337|335.5|6397
1620280800000|2021-05-06 06:00:00|339.09|337.59|329.72|328.22|339.1|337.6|327.92|326.42|7580
1620284400000|2021-05-06 07:00:00|329.74|328.24|336.56|335.06|337.59|336.09|326.88|325.38|6551
1620288000000|2021-05-06 08:00:00|336.57|335.07|335.57|334.07|341.73|340.23|334.12|332.62|6288
1620291600000|2021-05-06 09:00:00|335.56|334.06|342.24|340.74|343.73|342.23|334.23|332.73|5421
1620295200000|2021-05-06 10:00:00|342.25|340.75|346.94|345.44|347.59|346.09|340.2|338.7|6764
1620298800000|2021-05-06 11:00:00|346.92|345.42|348.35|346.85|349.46|347.96|342.8|341.3|6759
1620302400000|2021-05-06 12:00:00|348.36|346.86|349.84|348.34|355.58|354.08|342.96|341.46|7527
1620306000000|2021-05-06 13:00:00|349.85|348.35|344.71|343.21|351.19|349.69|343.28|341.78|6989
1620309600000|2021-05-06 14:00:00|344.74|343.24|344.32|342.82|346.65|345.15|339.76|338.26|8075
1620313200000|2021-05-06 15:00:00|344.3|342.8|344.13|342.63|349.06|347.56|341.57|340.07|9210
1620316800000|2021-05-06 16:00:00|344.1|342.6|345.35|343.85|359.81|358.31|339.67|338.17|11209
1620320400000|2021-05-06 17:00:00|345.37|343.87|345.77|344.27|350.74|349.24|344.67|343.17|9031
1620324000000|2021-05-06 18:00:00|345.74|344.24|329.93|328.43|348.35|346.85|320.76|319.26|9358
1620327600000|2021-05-06 19:00:00|329.91|328.41|335.56|334.06|337.67|336.17|324.63|323.13|9769
1620331200000|2021-05-06 20:00:00|335.59|334.09|329.96|328.46|335.99|334.49|326.51|325.01|9132
1620334800000|2021-05-06 21:00:00|329.97|328.47|339.82|338.32|339.84|338.34|329.93|328.43|6221
1620338400000|2021-05-06 22:00:00|339.83|338.33|344.31|342.81|344.87|343.37|337.29|335.79|8915
1620342000000|2021-05-06 23:00:00|344.34|342.84|355.27|353.77|359.7|358.2|344.32|342.82|8797
1620345600000|2021-05-07 00:00:00|355.3|353.8|347.7|346.2|359.74|358.24|347.64|346.14|10200
1620349200000|2021-05-07 01:00:00|347.71|346.21|349.15|347.65|351.47|349.97|344.01|342.51|9157
1620352800000|2021-05-07 02:00:00|349.14|347.64|360|358.5|373.26|371.76|348.5|347|10582
1620356400000|2021-05-07 03:00:00|359.99|358.49|352.49|350.99|366.02|364.52|346.75|345.25|9415
1620360000000|2021-05-07 04:00:00|352.35|350.85|349.88|348.38|354.1|352.6|341.17|339.67|10681
1620363600000|2021-05-07 05:00:00|349.81|348.31|351.94|350.44|355.4|353.9|348.19|346.69|9619
1620367200000|2021-05-07 06:00:00|351.93|350.43|363.66|362.16|369.48|367.98|348.73|347.23|10527
1620370800000|2021-05-07 07:00:00|363.6|362.1|369.21|367.71|373.29|371.79|358.56|357.06|10626
1620374400000|2021-05-07 08:00:00|369.22|367.72|366.96|365.46|373.23|371.73|362.52|361.02|9597
1620378000000|2021-05-07 09:00:00|367.02|365.52|363.48|361.98|369.83|368.33|363.12|361.62|9122
1620381600000|2021-05-07 10:00:00|363.49|361.99|361.44|359.94|370.18|368.68|361.42|359.92|9222
1620385200000|2021-05-07 11:00:00|361.47|359.97|358.41|356.91|363.49|361.99|355.84|354.34|8839
1620388800000|2021-05-07 12:00:00|358.35|356.85|362.91|361.41|364.14|362.64|353.33|351.83|9944
1620392400000|2021-05-07 13:00:00|362.94|361.44|357.64|356.14|364.38|362.88|357.08|355.58|7208
1620396000000|2021-05-07 14:00:00|357.67|356.17|357.36|355.86|359.05|357.55|353.28|351.78|6290
1620399600000|2021-05-07 15:00:00|357.37|355.87|353.18|351.68|360.31|358.81|351.64|350.14|6272
1620403200000|2021-05-07 16:00:00|353.19|351.69|357.11|355.61|357.36|355.86|349.18|347.68|7005
1620406800000|2021-05-07 17:00:00|357.1|355.6|352.91|351.41|357.61|356.11|352.44|350.94|6868
1620410400000|2021-05-07 18:00:00|352.88|351.38|349.46|347.96|353.37|351.87|345.47|343.97|8021
1620414000000|2021-05-07 19:00:00|349.41|347.91|346.54|345.04|350.48|348.98|341.78|340.28|8505
1620417600000|2021-05-07 20:00:00|346.46|344.96|349.33|347.83|350.18|348.68|346.29|344.79|7124
1620457200000|2021-05-08 07:00:00|344.09|342.59|347.44|345.94|348.4|346.9|341.45|339.95|6687
1620460800000|2021-05-08 08:00:00|347.46|345.96|348.74|347.24|352.86|351.36|347.25|345.75|8044
1620464400000|2021-05-08 09:00:00|348.75|347.25|346.25|344.75|350|348.5|343.57|342.07|6536
1620468000000|2021-05-08 10:00:00|346.26|344.76|343.71|342.21|347.89|346.39|342.98|341.48|5624
1620471600000|2021-05-08 11:00:00|343.72|342.22|343.08|341.58|345.73|344.23|342.68|341.18|6254
1620475200000|2021-05-08 12:00:00|343.11|341.61|341.68|340.18|344.69|343.19|338.36|336.86|7661
1620478800000|2021-05-08 13:00:00|341.69|340.19|344.08|342.58|346.11|344.61|339.04|337.54|8225
1620482400000|2021-05-08 14:00:00|344.07|342.57|346.17|344.67|346.62|345.12|341.95|340.45|6577
1620486000000|2021-05-08 15:00:00|346.12|344.62|336.16|334.66|346.21|344.71|335.55|334.05|7675
1620489600000|2021-05-08 16:00:00|336.15|334.65|338.85|337.35|342.85|341.35|335.63|334.13|8645
1620493200000|2021-05-08 17:00:00|338.87|337.37|345.34|343.84|345.9|344.4|335.77|334.27|7954
1620496800000|2021-05-08 18:00:00|345.32|343.82|350.54|349.04|352.76|351.26|345.29|343.79|7428
1620500400000|2021-05-08 19:00:00|350.55|349.05|351.46|349.96|351.68|350.18|346.95|345.45|6213
1620504000000|2021-05-08 20:00:00|351.43|349.93|346.72|345.22|351.89|350.39|346.57|345.07|6419
1620507600000|2021-05-08 21:00:00|346.71|345.21|347.43|345.93|348|346.5|343.62|342.12|5099
1620511200000|2021-05-08 22:00:00|347.49|345.99|347.97|346.47|353.83|352.33|345.73|344.23|8219
1620514800000|2021-05-08 23:00:00|347.99|346.49|348.12|346.62|349.59|348.09|343.97|342.47|6265
1620518400000|2021-05-09 00:00:00|348.13|346.63|345.15|343.65|350.26|348.76|344.97|343.47|6777
1620522000000|2021-05-09 01:00:00|345.17|343.67|346.41|344.91|348.9|347.4|344.47|342.97|6818
1620525600000|2021-05-09 02:00:00|346.42|344.92|349.3|347.8|352.05|350.55|345.82|344.32|7733
1620529200000|2021-05-09 03:00:00|349.29|347.79|341.46|339.96|352.47|350.97|340.42|338.92|7887
1620532800000|2021-05-09 04:00:00|341.48|339.98|341.5|340|343.3|341.8|335.23|333.73|9136
1620536400000|2021-05-09 05:00:00|341.49|339.99|344.22|342.72|345.42|343.92|339.9|338.4|7200
1620540000000|2021-05-09 06:00:00|344.23|342.73|349.87|348.37|350.52|349.02|343.97|342.47|6813
1620543600000|2021-05-09 07:00:00|349.88|348.38|344.91|343.41|352.76|351.26|344.63|343.13|8348
1620547200000|2021-05-09 08:00:00|344.89|343.39|348.6|347.1|352.43|350.93|344.62|343.12|7689
1620550800000|2021-05-09 09:00:00|348.61|347.11|367.32|365.82|368.39|366.89|347.42|345.92|9351
1620554400000|2021-05-09 10:00:00|367.3|365.8|362.44|360.94|368.98|367.48|358.11|356.61|9662
1620558000000|2021-05-09 11:00:00|362.45|360.95|358.56|357.06|367.12|365.62|358.56|357.06|8549
1620561600000|2021-05-09 12:00:00|358.54|357.04|345.51|344.01|359.14|357.64|344.21|342.71|10552
1620565200000|2021-05-09 13:00:00|345.54|344.04|353.72|352.22|353.99|352.49|345.27|343.77|8446
1620568800000|2021-05-09 14:00:00|353.73|352.23|358.56|357.06|364.45|362.95|352.72|351.22|8607
1620572400000|2021-05-09 15:00:00|358.57|357.07|367.61|366.11|368.63|367.13|356.83|355.33|9091
1620576000000|2021-05-09 16:00:00|367.59|366.09|365.61|364.11|370.33|368.83|362.24|360.74|8824
1620579600000|2021-05-09 17:00:00|365.6|364.1|361.77|360.27|366.14|364.64|358.19|356.69|8333
1620583200000|2021-05-09 18:00:00|361.83|360.33|364.03|362.53|365.99|364.49|358.6|357.1|7174
1620586800000|2021-05-09 19:00:00|364.02|362.52|361.36|358.86|366.6|365.1|357.16|355.66|8898
1620590400000|2021-05-09 20:00:00|361.37|358.87|362.91|360.41|364.73|362.23|360.4|357.9|7647
1620594000000|2021-05-09 21:00:00|362.9|360.4|368.64|367.14|368.96|367.46|360.45|357.95|6190
1620597600000|2021-05-09 22:00:00|368.63|367.13|384.33|382.83|388.5|387|366.38|364.88|9923
1620601200000|2021-05-09 23:00:00|384.43|382.93|389.03|387.53|390.08|388.58|381.19|379.69|10361
1620604800000|2021-05-10 00:00:00|388.93|387.43|396.4|394.9|399.35|397.85|388.51|387.01|10436
1620608400000|2021-05-10 01:00:00|396.39|394.89|402.99|401.49|404.75|403.25|395.13|393.63|10001
1620612000000|2021-05-10 02:00:00|403.06|401.56|410.69|409.19|414.31|412.81|396.75|395.25|10115
1620615600000|2021-05-10 03:00:00|410.68|409.18|409.97|408.47|413.23|411.73|403.89|402.39|10080
1620619200000|2021-05-10 04:00:00|409.98|408.48|403.51|402.01|410.5|409|398.86|397.36|9571
1620622800000|2021-05-10 05:00:00|403.44|401.94|401.4|399.9|406.82|405.32|397.03|395.53|8958
1620626400000|2021-05-10 06:00:00|401.39|399.89|403.04|401.54|407.02|405.52|399.42|397.92|8059
1620630000000|2021-05-10 07:00:00|403.08|401.58|398.77|397.27|407.84|406.34|398.65|397.15|7963
1620633600000|2021-05-10 08:00:00|398.76|397.26|402.26|400.76|403.89|402.39|393.36|391.86|8413
1620637200000|2021-05-10 09:00:00|402.25|400.75|395.71|394.21|404.74|403.24|391.77|390.27|8590
1620640800000|2021-05-10 10:00:00|395.69|394.19|386.65|385.15|396.75|395.25|384.68|383.18|7842
1620644400000|2021-05-10 11:00:00|386.63|385.13|391.44|389.94|393.58|392.08|378.72|377.22|9501
1620648000000|2021-05-10 12:00:00|391.39|389.89|392.37|390.87|397.64|396.14|388.02|386.52|9157
1620651600000|2021-05-10 13:00:00|392.36|390.86|383.91|382.41|396.39|394.89|381.21|379.71|7888
1620655200000|2021-05-10 14:00:00|383.87|382.37|379.8|378.3|387.58|386.08|377.45|375.95|8027
1620658800000|2021-05-10 15:00:00|379.78|378.28|402.17|400.67|402.4|400.9|378.91|377.41|7427
1620662400000|2021-05-10 16:00:00|402.21|400.71|393.78|392.28|402.85|401.35|393.43|391.93|7240
1620666000000|2021-05-10 17:00:00|393.83|392.33|383.31|381.81|396.38|394.88|381.15|379.65|7358
1620669600000|2021-05-10 18:00:00|383.38|381.88|383.4|381.9|388.24|386.74|380.33|378.83|6933
1620673200000|2021-05-10 19:00:00|383.6|382.1|367.23|365.73|388.42|386.92|364.28|362.78|6868
1620676800000|2021-05-10 20:00:00|367.44|365.94|361.68|360.18|367.73|366.23|336.44|334.94|7288
1620680400000|2021-05-10 21:00:00|361.62|360.12|372.93|371.43|373.72|372.22|358.59|357.09|5893
1620684000000|2021-05-10 22:00:00|372.92|371.42|370.7|369.2|376.46|374.96|361.71|360.21|7260
1620687600000|2021-05-10 23:00:00|370.69|369.19|359.95|358.45|370.69|369.19|356.48|354.98|7639
1620691200000|2021-05-11 00:00:00|359.97|358.47|352.08|350.58|368.41|366.91|352.08|350.58|8427
1620694800000|2021-05-11 01:00:00|352.18|350.68|358.96|357.46|360.59|359.09|349.26|347.76|8413
1620698400000|2021-05-11 02:00:00|358.97|357.47|348.3|346.8|361.28|359.78|348.3|346.8|8089
1620702000000|2021-05-11 03:00:00|348.31|346.81|353.03|351.53|353.95|352.45|346.21|344.71|8011
1620705600000|2021-05-11 04:00:00|353.04|351.54|356.38|354.88|358.78|357.28|350.7|349.2|7100
1620709200000|2021-05-11 05:00:00|356.37|354.87|354.1|352.6|357.95|356.45|348.75|347.25|7153
1620712800000|2021-05-11 06:00:00|354.12|352.62|362.59|361.09|363.89|362.39|353.44|351.94|6704
1620716400000|2021-05-11 07:00:00|362.58|361.08|362.79|361.29|363.51|362.01|357.73|356.23|7686
1620720000000|2021-05-11 08:00:00|362.8|361.3|355.83|354.33|363.37|361.87|353.69|352.19|8546
1620723600000|2021-05-11 09:00:00|355.85|354.35|363.78|362.28|363.89|362.39|355.77|354.27|8290
1620727200000|2021-05-11 10:00:00|363.79|362.29|362.33|360.83|366.04|364.54|360.39|358.89|7398
1620730800000|2021-05-11 11:00:00|362.38|360.88|354.99|353.49|362.97|361.47|354.39|352.89|7224
1620734400000|2021-05-11 12:00:00|355.02|353.52|359.02|357.52|359.04|357.54|349.37|347.87|9799
1620738000000|2021-05-11 13:00:00|359.04|357.54|362.64|361.14|365.86|364.36|354.13|352.63|10101
1620741600000|2021-05-11 14:00:00|362.65|361.15|363.32|361.82|365.58|364.08|358.51|357.01|9424
1620745200000|2021-05-11 15:00:00|363.33|361.83|370.96|369.46|371.31|369.81|362|360.5|6795
1620748800000|2021-05-11 16:00:00|370.99|369.49|366.23|364.73|375.45|373.95|362.88|361.38|7729
1620752400000|2021-05-11 17:00:00|366.21|364.71|369.82|368.32|371.36|369.86|364.51|363.01|7344
1620756000000|2021-05-11 18:00:00|369.83|368.33|372.16|370.66|373.74|372.24|368.73|367.23|8291
1620759600000|2021-05-11 19:00:00|372.19|370.69|372.5|371|375.44|373.94|370.56|369.06|7636
1620763200000|2021-05-11 20:00:00|372.53|371.03|374.15|372.65|375.09|373.59|371.11|369.61|7559
1620766800000|2021-05-11 21:00:00|374.16|372.66|369.89|368.39|375.05|373.55|367.32|365.82|5655
1620770400000|2021-05-11 22:00:00|369.86|368.36|374.64|373.14|374.87|373.37|368.62|367.12|6921
1620774000000|2021-05-11 23:00:00|374.67|373.17|378.8|377.3|380.53|379.03|371.73|370.23|8529
1620777600000|2021-05-12 00:00:00|378.78|377.28|386.87|385.37|391.01|389.51|377.69|376.19|10301
1620781200000|2021-05-12 01:00:00|386.89|385.39|385.41|383.91|391.47|389.97|383.17|381.67|8404
1620784800000|2021-05-12 02:00:00|385.4|383.9|388.38|386.88|390.44|388.94|383.85|382.35|8167
1620788400000|2021-05-12 03:00:00|388.44|386.94|392.7|391.2|394.86|393.36|385.42|383.92|8035
1620792000000|2021-05-12 04:00:00|392.71|391.21|386.79|385.29|393.54|392.04|385.4|383.9|8403
1620795600000|2021-05-12 05:00:00|386.84|385.34|387.8|386.3|389.65|388.15|386.18|384.68|6977
1620799200000|2021-05-12 06:00:00|387.85|386.35|380.49|378.99|388.34|386.84|377.24|375.74|9488
1620802800000|2021-05-12 07:00:00|380.46|378.96|383.32|381.82|384.52|383.02|379.6|378.1|7585
1620806400000|2021-05-12 08:00:00|383.33|381.83|382.72|381.22|384.71|383.21|378.72|377.22|8616
1620810000000|2021-05-12 09:00:00|382.71|381.21|382.53|381.03|387.6|386.1|382.4|380.9|7085
1620813600000|2021-05-12 10:00:00|382.58|381.08|371.79|370.29|382.69|381.19|370.97|369.47|9650
1620817200000|2021-05-12 11:00:00|371.77|370.27|377.25|375.75|377.72|376.22|371.34|369.84|7528
1620820800000|2021-05-12 12:00:00|377.26|375.76|374.21|372.71|378.52|377.02|372.81|371.31|7941
1620824400000|2021-05-12 13:00:00|374.2|372.7|374.38|372.88|376.18|374.68|363.36|361.86|7778
1620828000000|2021-05-12 14:00:00|374.4|372.9|370.25|368.75|375.86|374.36|368.62|367.12|8667
1620831600000|2021-05-12 15:00:00|370.13|368.63|360.2|358.7|370.28|368.78|355.61|354.11|10153
1620835200000|2021-05-12 16:00:00|360.14|358.64|354.66|353.16|363.44|361.94|343.72|342.22|11223
1620838800000|2021-05-12 17:00:00|354.64|353.14|354.02|352.52|358.02|356.52|349.8|348.3|8140
1620842400000|2021-05-12 18:00:00|354.03|352.53|348|346.5|356.17|354.67|339.27|337.77|10838
1620846000000|2021-05-12 19:00:00|347.99|346.49|356.09|354.59|356.42|354.92|341.89|340.39|8925
1620849600000|2021-05-12 20:00:00|356.01|354.51|357.98|356.48|359.58|358.08|352.37|350.87|7087
1620853200000|2021-05-12 21:00:00|357.95|356.45|358.11|356.61|360.9|359.4|356.26|354.76|4340
1620856800000|2021-05-12 22:00:00|358.12|356.62|349.56|348.06|360.08|358.58|333.7|332.2|9825
1620860400000|2021-05-12 23:00:00|349.58|348.08|310.64|309.14|349.61|348.11|302.34|300.84|9912
1620864000000|2021-05-13 00:00:00|310.66|309.16|319.57|318.07|331.63|330.13|299.05|297.55|10179
1620867600000|2021-05-13 01:00:00|319.53|318.03|330.73|329.23|331.99|330.49|319.06|317.56|9240
1620871200000|2021-05-13 02:00:00|330.74|329.24|328.09|326.59|333.23|331.73|326.3|324.8|8981
1620874800000|2021-05-13 03:00:00|328.1|326.6|326.23|324.73|328.1|326.6|319.26|317.76|10371
1620878400000|2021-05-13 04:00:00|326.16|324.66|324.95|323.45|329.23|327.73|322.3|320.8|9320
1620882000000|2021-05-13 05:00:00|324.96|323.46|331.45|329.95|332.52|331.02|324.95|323.45|8023
1620885600000|2021-05-13 06:00:00|331.44|329.94|333.12|331.62|333.14|331.64|327.41|325.91|8582
1620889200000|2021-05-13 07:00:00|333.06|331.56|327.46|325.96|333.48|331.98|326.44|324.94|8137
1620892800000|2021-05-13 08:00:00|327.36|325.86|319.27|317.77|329.95|328.45|318.82|317.32|10179
1620896400000|2021-05-13 09:00:00|319.25|317.75|311.65|310.15|323.47|321.97|306.31|304.81|11164
1620900000000|2021-05-13 10:00:00|311.64|310.14|309.98|308.48|321.29|319.79|305.14|303.64|11352
1620903600000|2021-05-13 11:00:00|309.95|308.45|316.76|315.26|317.73|316.23|304.69|303.19|10933
1620907200000|2021-05-13 12:00:00|316.87|315.37|321.57|320.07|322.04|320.54|314.51|313.01|9312
1620910800000|2021-05-13 13:00:00|321.55|320.05|323.78|322.28|324.59|323.09|316.57|315.07|7432
1620914400000|2021-05-13 14:00:00|323.8|322.3|322.84|321.34|327.21|325.71|322.66|321.16|8842
1620918000000|2021-05-13 15:00:00|322.82|321.32|315.57|314.07|323.38|321.88|313.29|311.79|9505
1620921600000|2021-05-13 16:00:00|315.58|314.08|306.47|304.97|322.06|320.56|305.8|304.3|9971
1620925200000|2021-05-13 17:00:00|306.37|304.87|305.07|303.57|309.75|308.25|292.37|290.87|11673
1620928800000|2021-05-13 18:00:00|305.08|303.58|296.11|294.61|308.24|306.74|296.1|294.6|10617
1620932400000|2021-05-13 19:00:00|296.12|294.62|297.75|296.25|305.3|303.8|295.85|294.35|9718
1620936000000|2021-05-13 20:00:00|297.85|296.35|306.75|305.25|307.11|305.61|295.7|294.2|9296
1620939600000|2021-05-13 21:00:00|306.76|305.26|308.56|307.06|309.94|308.44|304.49|302.99|6508
1620943200000|2021-05-13 22:00:00|308.57|307.07|305.56|304.06|315.04|313.54|305.54|304.04|8045
1620946800000|2021-05-13 23:00:00|305.54|304.04|318.6|317.1|318.61|317.11|301.05|299.55|9133
1620950400000|2021-05-14 00:00:00|318.61|317.11|320.53|319.03|320.87|319.37|315.54|314.04|9352
1620954000000|2021-05-14 01:00:00|320.52|319.02|318.95|317.45|321.71|320.21|317.23|315.73|8949
1620957600000|2021-05-14 02:00:00|318.94|317.44|310.99|309.49|319.54|318.04|310.7|309.2|9323
1620961200000|2021-05-14 03:00:00|311.03|309.53|312.7|311.2|315.36|313.86|310.9|309.4|9474
1620964800000|2021-05-14 04:00:00|312.71|311.21|313.66|312.16|316.19|314.69|309.24|307.74|8750
1620968400000|2021-05-14 05:00:00|313.63|312.13|320.2|318.7|320.69|319.19|312.02|310.52|9092
1620972000000|2021-05-14 06:00:00|320.19|318.69|317.27|315.77|320.56|319.06|312.38|310.88|8189
1620975600000|2021-05-14 07:00:00|317.23|315.73|321.43|319.93|323.02|321.52|316.97|315.47|8905
1620979200000|2021-05-14 08:00:00|321.46|319.96|327.97|326.47|328.89|327.39|320.27|318.77|8285
1620982800000|2021-05-14 09:00:00|327.99|326.49|326.09|324.59|330.04|328.54|324.63|323.13|7819
1620986400000|2021-05-14 10:00:00|326.1|324.6|328.24|326.74|329.96|328.46|324.23|322.73|6907
1620990000000|2021-05-14 11:00:00|328.23|326.73|330.11|328.61|334.05|332.55|327.52|326.02|7707
1620993600000|2021-05-14 12:00:00|330.1|328.6|329.73|328.23|330.9|329.4|326.63|325.13|8135
1620997200000|2021-05-14 13:00:00|329.74|328.24|333.08|331.58|333.14|331.64|325.15|323.65|7533
1621000800000|2021-05-14 14:00:00|333.07|331.57|334.23|332.73|334.25|332.75|329.2|327.7|7552
1621004400000|2021-05-14 15:00:00|334.24|332.74|336.73|335.23|338.42|336.92|334.23|332.73|8935
1621008000000|2021-05-14 16:00:00|336.76|335.26|332.04|330.54|339.98|338.48|330.28|328.78|9083
1621011600000|2021-05-14 17:00:00|331.97|330.47|329.96|328.46|333.54|332.04|329.81|328.31|6988
1621015200000|2021-05-14 18:00:00|329.95|328.45|329.52|328.02|331.07|329.57|326.92|325.42|7342
1621018800000|2021-05-14 19:00:00|329.59|328.09|324.47|322.97|329.75|328.25|324.45|322.95|8202
1621022400000|2021-05-14 20:00:00|324.49|322.99|320.59|319.09|327.57|326.07|319.64|318.14|8094
1621062000000|2021-05-15 07:00:00|319.73|318.23|313.15|311.65|319.84|318.34|312.79|311.29|9114
1621065600000|2021-05-15 08:00:00|313.17|311.67|315.09|313.59|317.49|315.99|311.21|309.71|9575
1621069200000|2021-05-15 09:00:00|315.1|313.6|314.91|313.41|318.41|316.91|311.3|309.8|9559
1621072800000|2021-05-15 10:00:00|314.93|313.43|309.73|308.23|314.93|313.43|305.63|304.13|10367
1621076400000|2021-05-15 11:00:00|309.72|308.22|315.62|314.12|315.65|314.15|309.71|308.21|8615
1621080000000|2021-05-15 12:00:00|315.61|314.11|315.13|313.63|316.65|315.15|312.49|310.99|8472
1621083600000|2021-05-15 13:00:00|315.15|313.65|313.01|311.51|316.37|314.87|310.97|309.47|8217
1621087200000|2021-05-15 14:00:00|313|311.5|318.83|317.33|319.3|317.8|308.73|307.23|9446
1621090800000|2021-05-15 15:00:00|318.82|317.32|314.71|313.21|320.09|318.59|313.93|312.43|8854
1621094400000|2021-05-15 16:00:00|314.75|313.25|305.48|303.98|314.77|313.27|302.13|300.63|10860
1621098000000|2021-05-15 17:00:00|305.47|303.97|305.48|303.98|309.41|307.91|300.47|298.97|9357
1621101600000|2021-05-15 18:00:00|305.49|303.99|305.62|304.12|308.48|306.98|302.85|301.35|9174
1621105200000|2021-05-15 19:00:00|305.63|304.13|307.12|305.62|307.12|305.62|297.51|296.01|10341
1621108800000|2021-05-15 20:00:00|307.16|305.66|310.09|308.59|311.42|309.92|306.63|305.13|8599
1621112400000|2021-05-15 21:00:00|310.07|308.57|312.48|310.98|313.15|311.65|310.07|308.57|5546
1621116000000|2021-05-15 22:00:00|312.47|310.97|307.14|305.64|312.85|311.35|305.56|304.06|7934
1621119600000|2021-05-15 23:00:00|307.12|305.62|301.11|299.61|307.96|306.46|298.86|297.36|10902
1621123200000|2021-05-16 00:00:00|301.08|299.58|305.64|304.14|308.68|307.18|299.15|297.65|9889
1621126800000|2021-05-16 01:00:00|305.84|304.34|313.29|311.79|315|313.5|305.74|304.24|8659
1621130400000|2021-05-16 02:00:00|313.3|311.8|311.09|309.59|314.52|313.02|310.44|308.94|7153
1621134000000|2021-05-16 03:00:00|311.1|309.6|312.43|310.93|313.99|312.49|308.84|307.34|7016
1621137600000|2021-05-16 04:00:00|312.42|310.92|310.53|309.03|314.72|313.22|310.34|308.84|7022
1621141200000|2021-05-16 05:00:00|310.54|309.04|309.72|308.22|312.33|310.83|309.32|307.82|6707
1621144800000|2021-05-16 06:00:00|309.74|308.24|315.59|314.09|317.78|316.28|309.5|308|7498
1621148400000|2021-05-16 07:00:00|315.6|314.1|319.27|317.77|319.55|318.05|314.07|312.57|6081
1621152000000|2021-05-16 08:00:00|319.26|317.76|315.71|314.21|319.75|318.25|314.23|312.73|7466
1621155600000|2021-05-16 09:00:00|315.7|314.2|320.98|319.48|322.72|321.22|315.65|314.15|7139
1621159200000|2021-05-16 10:00:00|320.99|319.49|323.08|321.58|324.84|323.34|319.85|318.35|6872
1621162800000|2021-05-16 11:00:00|323.07|321.57|318.38|316.88|323.4|321.9|317.84|316.34|7224
1621166400000|2021-05-16 12:00:00|318.39|316.89|313.23|311.73|319.31|317.81|312.71|311.21|8100
1621170000000|2021-05-16 13:00:00|313.22|311.72|315.42|313.92|315.63|314.13|312.21|310.71|8041
1621173600000|2021-05-16 14:00:00|315.41|313.91|309.68|308.18|315.95|314.45|307.27|305.77|8476
1621177200000|2021-05-16 15:00:00|309.67|308.17|302.8|301.3|310.35|308.85|302.26|300.76|9587
1621180800000|2021-05-16 16:00:00|302.81|301.31|303|301.5|306.72|305.22|299.34|297.84|10026
1621184400000|2021-05-16 17:00:00|302.96|301.46|304.14|302.64|306|304.5|297.83|296.33|9968
1621188000000|2021-05-16 18:00:00|304.17|302.67|296.74|295.24|306.26|304.76|295.72|294.22|10720
1621191600000|2021-05-16 19:00:00|296.73|295.23|291.12|289.62|298.72|297.22|283.33|281.83|11271
1621195200000|2021-05-16 20:00:00|291.11|289.61|284.23|281.73|294.14|292.01|283.05|280.55|11037
1621198800000|2021-05-16 21:00:00|284.27|281.77|289.83|288.33|291.37|289.87|281.08|278.58|9262
1621202400000|2021-05-16 22:00:00|289.82|288.32|292.16|290.66|295.66|294.16|289.8|288.3|9384
1621206000000|2021-05-16 23:00:00|292.2|290.7|296.88|295.38|297.66|296.16|290.34|288.84|9520
1621209600000|2021-05-17 00:00:00|296.87|295.37|289.79|288.29|297.19|295.69|289.39|287.89|8672
1621213200000|2021-05-17 01:00:00|289.75|288.25|285.79|284.29|290.35|288.85|284.26|282.76|9705
1621216800000|2021-05-17 02:00:00|285.86|284.36|282.4|280.9|288.52|287.02|281.61|280.11|8951
1621220400000|2021-05-17 03:00:00|282.39|280.89|269.83|268.33|284.02|282.52|268.75|267.25|10929
1621224000000|2021-05-17 04:00:00|269.89|268.39|279.45|277.95|279.93|278.43|264.29|262.79|11266
1621227600000|2021-05-17 05:00:00|279.43|277.93|280.3|278.8|280.45|278.95|270.19|268.69|7308
1621231200000|2021-05-17 06:00:00|280.29|278.79|283.31|281.81|286.98|285.48|278.15|276.65|9380
1621234800000|2021-05-17 07:00:00|283.24|281.74|289.21|287.71|289.78|288.28|283.2|281.7|7245
1621238400000|2021-05-17 08:00:00|289.25|287.75|289.27|287.77|291.5|290|284.9|283.4|6065
1621242000000|2021-05-17 09:00:00|289.24|287.74|290.41|288.91|291.48|289.98|286.19|284.69|7944
1621245600000|2021-05-17 10:00:00|290.42|288.92|285.27|283.77|291.41|289.91|284.81|283.31|8369
1621249200000|2021-05-17 11:00:00|285.28|283.78|290.93|289.43|291.19|289.69|283.88|282.38|8579
1621252800000|2021-05-17 12:00:00|290.97|289.47|290.42|288.92|293.72|292.22|289.32|287.82|7797
1621256400000|2021-05-17 13:00:00|290.41|288.91|288.27|286.77|290.98|289.48|286|284.5|8533
1621260000000|2021-05-17 14:00:00|288.29|286.79|283.96|282.46|289.02|287.52|280.51|279.01|8388
1621263600000|2021-05-17 15:00:00|283.97|282.47|275.2|273.7|285.69|284.19|274.05|272.55|10240
1621267200000|2021-05-17 16:00:00|275.19|273.69|268.67|267.17|279.06|277.56|268.13|266.63|10303
1621270800000|2021-05-17 17:00:00|268.68|267.18|267.58|266.08|271.28|269.78|262.21|260.71|10200
1621274400000|2021-05-17 18:00:00|267.59|266.09|277.08|275.58|277.36|275.86|265.28|263.78|9444
1621278000000|2021-05-17 19:00:00|277.04|275.54|282.73|281.23|283.41|281.91|276.53|275.03|7837
1621281600000|2021-05-17 20:00:00|282.76|281.26|291.79|290.29|294.21|292.71|282.06|280.56|7645
1621285200000|2021-05-17 21:00:00|291.78|290.28|281.1|279.6|291.78|290.28|280.48|278.98|7207
1621288800000|2021-05-17 22:00:00|281.11|279.61|277.14|275.64|288.29|286.79|274.63|273.13|9997
1621292400000|2021-05-17 23:00:00|277.15|275.65|282.2|280.7|285.5|284|275.3|273.8|9647
1621296000000|2021-05-18 00:00:00|282.14|280.64|297.22|295.72|297.86|296.36|279.26|277.76|9084
1621299600000|2021-05-18 01:00:00|297.21|295.71|300.69|299.19|303.16|301.66|295.06|293.56|9515
1621303200000|2021-05-18 02:00:00|300.6|299.1|306.06|304.56|308.34|306.84|297.5|296|9981
1621306800000|2021-05-18 03:00:00|306.05|304.55|303.47|301.97|308.15|306.65|302.89|301.39|8677
1621310400000|2021-05-18 04:00:00|303.45|301.95|305.94|304.44|308.77|307.27|303.2|301.7|8300
1621314000000|2021-05-18 05:00:00|305.99|304.49|306.53|305.03|308.22|306.72|304.32|302.82|8149
1621317600000|2021-05-18 06:00:00|306.52|305.02|303.29|301.79|310.84|309.34|302.04|300.54|7967
1621321200000|2021-05-18 07:00:00|303.28|301.78|305.75|304.25|307.73|306.23|302.95|301.45|8652
1621324800000|2021-05-18 08:00:00|305.76|304.26|305.24|303.74|309.76|308.26|304.71|303.21|8423
1621328400000|2021-05-18 09:00:00|305.25|303.75|314.52|313.02|315.68|314.18|303.49|301.99|9072
1621332000000|2021-05-18 10:00:00|314.51|313.01|314.63|313.13|315.69|314.19|310.62|309.12|7915
1621335600000|2021-05-18 11:00:00|314.61|313.11|314.15|312.65|318.95|317.45|313.43|311.93|7790
1621339200000|2021-05-18 12:00:00|314.18|312.68|306.18|304.68|314.93|313.43|302.35|300.85|9507
1621342800000|2021-05-18 13:00:00|306.15|304.65|302.72|301.22|309.41|307.91|298.63|297.13|10390
1621346400000|2021-05-18 14:00:00|302.74|301.24|295.69|294.19|302.79|301.29|288.75|287.25|10591
1621350000000|2021-05-18 15:00:00|295.66|294.16|300.06|298.56|303.78|302.28|292.08|290.58|10391
1621353600000|2021-05-18 16:00:00|300.08|298.58|310.96|309.46|313.44|311.94|296.27|294.77|10809
1621357200000|2021-05-18 17:00:00|311.04|309.54|304.05|302.55|311.04|309.54|303.89|302.39|9680
1621360800000|2021-05-18 18:00:00|304.04|302.54|294.85|293.35|304.08|302.58|291.04|289.54|9780
1621364400000|2021-05-18 19:00:00|294.83|293.33|295.67|294.17|298.45|296.95|292.24|290.74|9823
1621368000000|2021-05-18 20:00:00|295.7|294.2|295.51|294.01|298.1|296.6|291.35|289.85|8612
1621371600000|2021-05-18 21:00:00|295.5|294|296.68|295.18|298.28|296.78|294.03|292.53|6163
1621375200000|2021-05-18 22:00:00|296.66|295.16|294.17|292.67|301.12|299.62|293.39|291.89|8322
1621378800000|2021-05-18 23:00:00|294.18|292.68|294.76|293.26|296.5|295|288.59|287.09|9922
1621382400000|2021-05-19 00:00:00|294.73|293.23|290.77|289.27|301.03|299.53|290.26|288.76|9585
1621386000000|2021-05-19 01:00:00|290.76|289.26|278.94|277.44|290.97|289.47|274.3|272.8|9377
1621389600000|2021-05-19 02:00:00|278.95|277.45|272.25|270.75|282.86|281.36|272.21|270.71|9517
1621393200000|2021-05-19 03:00:00|272.33|270.83|274.47|272.97|278.9|277.4|269.56|268.06|8535
1621396800000|2021-05-19 04:00:00|274.49|272.99|264.74|263.24|277.17|275.67|258.73|257.23|9600
1621400400000|2021-05-19 05:00:00|264.75|263.25|267.85|266.35|272.68|271.18|264.63|263.13|8570
1621404000000|2021-05-19 06:00:00|267.84|266.34|266.24|264.74|272.53|271.03|264.31|262.81|7473
1621407600000|2021-05-19 07:00:00|266.26|264.76|271.51|270.51|272.22|270.91|259.48|257.98|9850
1621411200000|2021-05-19 08:00:00|271.45|270.45|270.83|269.83|272.42|271.42|266.95|265.95|10099
1621414800000|2021-05-19 09:00:00|270.82|269.82|268.2|267.2|272.34|271.34|265.47|264.47|9139
1621418400000|2021-05-19 10:00:00|268.21|267.21|261.69|260.69|269.3|268.3|258.57|257.57|10383
1621422000000|2021-05-19 11:00:00|261.7|260.7|242.75|241.75|262.48|261.48|220.08|219.08|9999
1621425600000|2021-05-19 12:00:00|242.57|241.57|178.41|177.13|244.86|243.86|155.86|154.79|6354
1621429200000|2021-05-19 13:00:00|177.79|176.79|206.41|203.91|209.4|206.9|150.16|147.8|3818
1621432800000|2021-05-19 14:00:00|206.68|204.18|207.04|204.54|207.47|204.97|190.16|187.66|1308
1621436400000|2021-05-19 15:00:00|207|204.5|208.4|205.9|212.12|209.62|197.69|195.19|2277
1621440000000|2021-05-19 16:00:00|208.36|205.86|221.73|219.23|227.61|225.11|199.08|196.58|5279
1621443600000|2021-05-19 17:00:00|221.37|218.87|211.43|208.93|227.39|224.89|211.04|208.54|3908
1621447200000|2021-05-19 18:00:00|211.41|208.91|201.64|199.14|214.08|211.58|199.32|196.82|4771
1621450800000|2021-05-19 19:00:00|201.71|199.21|204.44|201.94|206.6|204.1|199.84|197.34|4345
1621454400000|2021-05-19 20:00:00|204.27|201.77|200.1|197.6|209.59|207.09|197.87|195.37|3781
1621458000000|2021-05-19 21:00:00|200.07|197.57|202.39|199.89|203.41|200.91|190.97|188.47|4648
1621461600000|2021-05-19 22:00:00|202.37|199.87|206.49|203.99|209.32|206.82|199.77|197.27|4283
1621465200000|2021-05-19 23:00:00|206.38|203.88|187.81|185.31|207.58|205.08|187.66|185.16|5995
1621468800000|2021-05-20 00:00:00|187.84|185.34|175.46|172.96|197.4|194.9|168.16|165.66|6865
1621472400000|2021-05-20 01:00:00|175.52|173.02|181.5|179|185.76|183.26|174.25|171.75|6794
1621476000000|2021-05-20 02:00:00|181.54|179.04|191.27|188.77|192.15|189.65|180.93|178.43|5008
1621479600000|2021-05-20 03:00:00|191.26|188.76|195.53|193.03|195.55|193.05|188.73|186.23|5272
1621483200000|2021-05-20 04:00:00|195.56|193.06|199.92|197.42|205.34|202.84|193.85|191.35|5119
1621486800000|2021-05-20 05:00:00|199.91|197.41|205.74|203.24|206.13|203.63|196.64|194.14|3757
1621490400000|2021-05-20 06:00:00|205.73|203.23|207.92|205.42|211.16|208.66|201.04|198.54|3570
1621494000000|2021-05-20 07:00:00|207.9|205.4|211.73|209.23|218.5|216|207.9|205.4|4485
1621497600000|2021-05-20 08:00:00|211.74|209.24|211.08|208.58|213.89|211.39|206.65|204.15|4720
1621501200000|2021-05-20 09:00:00|211.12|208.62|209.91|207.41|212.64|210.14|203.15|200.65|4940
1621504800000|2021-05-20 10:00:00|209.92|207.42|213.53|211.03|213.7|211.2|206.87|204.37|4356
1621508400000|2021-05-20 11:00:00|213.52|211.02|213.49|210.99|213.54|211.04|208.15|205.65|4029
1621512000000|2021-05-20 12:00:00|213.52|211.02|220.85|218.35|223.65|221.15|209.97|207.47|4124
1621515600000|2021-05-20 13:00:00|220.87|218.37|222.21|219.71|226.26|223.76|216.94|214.44|3014
1621519200000|2021-05-20 14:00:00|222.29|219.79|220.66|218.16|225.43|222.93|218.29|215.79|3011
1621522800000|2021-05-20 15:00:00|220.7|218.2|216.33|213.83|225.56|223.06|213.36|210.86|3663
1621526400000|2021-05-20 16:00:00|216.37|213.87|207.67|205.17|216.68|214.18|199.62|197.12|5276
1621530000000|2021-05-20 17:00:00|207.61|205.11|210.47|207.97|211.89|209.39|203.96|201.46|3662
1621533600000|2021-05-20 18:00:00|210.49|207.99|210.92|208.42|212.33|209.83|207.42|204.92|3366
1621537200000|2021-05-20 19:00:00|210.94|208.44|211.61|209.11|213.41|210.91|208.07|205.57|4048
1621540800000|2021-05-20 20:00:00|211.53|209.03|208.94|206.44|215.05|212.55|208.71|206.21|2752
1621544400000|2021-05-20 21:00:00|208.95|206.45|213.68|211.18|214.46|211.96|207.73|205.23|2058
1621548000000|2021-05-20 22:00:00|213.65|211.15|215.05|212.55|216.37|213.87|205.45|202.95|4340
1621551600000|2021-05-20 23:00:00|214.94|212.44|212.4|209.9|215.63|213.13|209.68|207.18|4540
1621555200000|2021-05-21 00:00:00|212.39|209.89|219.2|216.7|220.4|217.9|211.81|209.31|4188
1621558800000|2021-05-21 01:00:00|219.21|216.71|218.55|216.05|219.48|216.98|216.91|214.41|3351
1621562400000|2021-05-21 02:00:00|218.5|216|213.01|210.51|218.53|216.03|212.68|210.18|2915
1621566000000|2021-05-21 03:00:00|212.96|210.46|209.62|207.12|213.01|210.51|208.17|205.67|3025
1621569600000|2021-05-21 04:00:00|209.58|207.08|206.1|203.6|209.59|207.09|203.06|200.56|4013
1621573200000|2021-05-21 05:00:00|206.09|203.59|203.67|201.17|207.95|205.45|203.22|200.72|3545
1621576800000|2021-05-21 06:00:00|203.7|201.2|207.68|205.18|208.45|205.95|200.79|198.29|3924
1621580400000|2021-05-21 07:00:00|207.69|205.19|203.18|200.68|208.23|205.73|202.44|199.94|4018
1621584000000|2021-05-21 08:00:00|203.2|200.7|204.21|201.71|205.47|202.97|199.55|197.05|4785
1621587600000|2021-05-21 09:00:00|204.19|201.69|207.78|205.28|209.62|207.12|204.19|201.69|3733
1621591200000|2021-05-21 10:00:00|207.72|205.22|206.39|203.89|209.13|206.63|206.27|203.77|3048
1621594800000|2021-05-21 11:00:00|206.33|203.83|208.27|205.77|208.4|205.9|203.07|200.57|3414
1621598400000|2021-05-21 12:00:00|208.26|205.76|203.82|201.32|210.6|208.1|203.57|201.07|4018
1621602000000|2021-05-21 13:00:00|203.78|201.28|208.4|205.9|209.07|206.57|202.37|199.87|2951
1621605600000|2021-05-21 14:00:00|208.42|205.92|187.36|184.86|209.91|207.41|179.32|176.84|6847
1621609200000|2021-05-21 15:00:00|187.39|184.89|179.99|177.49|190.7|188.2|178.78|176.28|5941
1621612800000|2021-05-21 16:00:00|180.08|177.58|183.29|180.79|188.36|185.86|175.26|172.76|6005
1621616400000|2021-05-21 17:00:00|183.26|180.76|185.85|183.35|186.27|183.77|179.83|177.33|4399
1621620000000|2021-05-21 18:00:00|185.84|183.34|184.22|181.72|185.85|183.35|178.16|175.66|4316
1621623600000|2021-05-21 19:00:00|184.28|181.78|175.79|173.29|184.31|181.81|173.84|171.34|5483
1621627200000|2021-05-21 20:00:00|175.8|173.3|169.9|167.4|177.33|174.83|168.75|166.25|7375
1621674000000|2021-05-22 09:00:00|174.34|171.84|175.64|173.14|177.28|174.78|171.68|169.18|8184
1621677600000|2021-05-22 10:00:00|175.62|173.12|180.62|178.12|181.6|179.1|173.46|170.96|8807
1621681200000|2021-05-22 11:00:00|180.6|178.1|180.45|177.95|181.34|178.84|177.44|174.94|7054
1621684800000|2021-05-22 12:00:00|180.46|177.96|179.52|177.02|183.71|181.21|178.7|176.2|8200
1621688400000|2021-05-22 13:00:00|179.53|177.03|183.2|180.7|185.57|183.07|179.25|176.75|7816
1621692000000|2021-05-22 14:00:00|183.21|180.71|180.04|177.54|184.99|182.49|177.33|174.83|8216
1621695600000|2021-05-22 15:00:00|180.03|177.53|182.07|179.57|184.17|181.67|175.68|173.18|6899
1621699200000|2021-05-22 16:00:00|182.06|179.56|179.59|177.09|183.82|181.32|178.79|176.29|6335
1621702800000|2021-05-22 17:00:00|179.6|177.1|174.32|171.82|181.34|178.84|173.02|170.52|7822
1621706400000|2021-05-22 18:00:00|174.34|171.84|174.67|172.17|174.91|172.41|172.08|169.58|7496
1621710000000|2021-05-22 19:00:00|174.66|172.16|170.62|168.12|176.09|173.59|169.96|167.46|7256
1621713600000|2021-05-22 20:00:00|170.63|168.13|175.77|173.27|176.86|174.36|170.62|168.12|7238
1621717200000|2021-05-22 21:00:00|175.75|173.25|176.11|173.61|177.22|174.72|174.6|172.1|4199
1621720800000|2021-05-22 22:00:00|176.1|173.6|173.68|171.18|176.58|174.08|172.19|169.69|7795
1621724400000|2021-05-22 23:00:00|173.72|171.22|170.68|168.18|176.5|174|170.1|167.6|7555
1621728000000|2021-05-23 00:00:00|170.67|168.17|176.16|173.66|176.22|173.72|167.29|164.79|8720
1621731600000|2021-05-23 01:00:00|176.14|173.64|175.27|172.77|177.52|175.02|175.2|172.7|6945
1621735200000|2021-05-23 02:00:00|175.28|172.78|170.82|168.32|175.83|173.33|169.88|167.38|7569
1621738800000|2021-05-23 03:00:00|170.86|168.36|172.58|170.08|173.33|170.83|169.72|167.22|6487
1621742400000|2021-05-23 04:00:00|172.57|170.07|171.35|168.85|174.05|171.55|170.54|168.04|6904
1621746000000|2021-05-23 05:00:00|171.34|168.84|170.56|168.06|171.56|169.06|167.75|165.25|6616
1621749600000|2021-05-23 06:00:00|170.54|168.04|165.68|163.18|172.23|169.73|164.52|162.02|7927
1621753200000|2021-05-23 07:00:00|165.69|163.19|160.45|157.95|167.56|165.06|157.8|155.3|8656
1621756800000|2021-05-23 08:00:00|160.43|157.93|150.46|147.96|160.48|157.98|146.64|144.14|10589
1621760400000|2021-05-23 09:00:00|150.45|147.95|143.85|141.35|153.35|150.85|142.86|140.36|10441
1621764000000|2021-05-23 10:00:00|143.86|141.36|149.64|147.14|154.66|152.16|143.68|141.18|9372
1621767600000|2021-05-23 11:00:00|149.67|147.17|149.12|146.62|152.95|150.45|148.12|145.62|8708
1621771200000|2021-05-23 12:00:00|149.11|146.61|138.37|135.87|151.11|148.61|133.06|130.56|10403
1621774800000|2021-05-23 13:00:00|138.36|135.86|139.15|136.65|139.8|137.3|131.41|128.91|10030
1621778400000|2021-05-23 14:00:00|139.16|136.66|141.92|139.42|146.23|143.73|135.8|133.3|8460
1621782000000|2021-05-23 15:00:00|141.93|139.43|137.12|134.62|142.59|140.09|135.99|133.49|8814
1621785600000|2021-05-23 16:00:00|137.13|134.63|129.48|126.98|138.46|135.96|119.69|117.19|9968
1621789200000|2021-05-23 17:00:00|129.5|127|132.66|130.16|137.87|135.37|128.92|126.42|8892
1621792800000|2021-05-23 18:00:00|132.67|130.17|130.32|127.82|134.92|132.42|126.81|124.31|8142
1621796400000|2021-05-23 19:00:00|130.31|127.81|133.56|130.06|140.06|134.06|127.79|121.79|7721
1621800000000|2021-05-23 20:00:00|133.57|130.07|139.63|136.13|141.54|138.04|133.55|130.05|7449
1621803600000|2021-05-23 21:00:00|139.65|136.15|144.42|141.92|145.44|141.96|139.14|135.64|5807
1621807200000|2021-05-23 22:00:00|144.44|141.94|141.87|139.37|148.71|146.21|140.87|138.37|7670
1621810800000|2021-05-23 23:00:00|141.83|139.33|143.85|141.35|145.81|143.31|141.77|139.27|6718
1621814400000|2021-05-24 00:00:00|143.84|141.34|145.47|142.97|149.25|146.75|143.84|141.34|6512
1621818000000|2021-05-24 01:00:00|145.46|142.96|143.87|141.37|146.01|143.51|141.06|138.56|6539
1621821600000|2021-05-24 02:00:00|143.86|141.36|148.58|146.08|148.74|146.24|143.01|140.51|5757
1621825200000|2021-05-24 03:00:00|148.59|146.09|152.82|150.32|155.94|153.44|147.23|144.73|5289
1621828800000|2021-05-24 04:00:00|152.85|150.35|150.3|147.8|154.18|151.68|147.5|145|3760
1621832400000|2021-05-24 05:00:00|150.31|147.81|152.24|149.74|154.16|151.66|150.25|147.75|4303
1621836000000|2021-05-24 06:00:00|152.25|149.75|155.69|153.19|155.85|153.35|150.06|147.56|4083
1621839600000|2021-05-24 07:00:00|155.71|153.21|163.24|160.74|164.21|161.71|155.71|153.21|4552
1621843200000|2021-05-24 08:00:00|163.26|160.76|161.66|159.16|164.82|162.32|159.85|157.35|3820
1621846800000|2021-05-24 09:00:00|161.73|159.23|158.18|155.68|161.73|159.23|158.11|155.61|3574
1621850400000|2021-05-24 10:00:00|158.19|155.69|159.84|157.34|161.36|158.86|156.94|154.44|4378
1621854000000|2021-05-24 11:00:00|159.82|157.32|166.2|163.7|168.61|166.11|159.75|157.25|4101
1621857600000|2021-05-24 12:00:00|166.16|163.66|167.02|164.52|170.42|167.92|164.74|162.24|3732
1621861200000|2021-05-24 13:00:00|167.25|164.75|164.39|161.89|168|165.5|163.17|160.67|3095
1621864800000|2021-05-24 14:00:00|164.38|161.88|165.88|163.38|167.17|164.67|162.87|160.37|3842
1621868400000|2021-05-24 15:00:00|165.87|163.37|168.02|165.52|171.24|168.74|164.58|162.08|4162
1621872000000|2021-05-24 16:00:00|168.03|165.53|167.46|164.96|170.58|168.08|162.94|160.44|5043
1621875600000|2021-05-24 17:00:00|167.41|164.91|169.85|167.35|170.71|168.21|166.17|163.67|4404
1621879200000|2021-05-24 18:00:00|169.87|167.37|171.68|169.18|173.77|171.27|169.25|166.75|4457
1621882800000|2021-05-24 19:00:00|171.69|169.19|183.56|181.06|184.22|181.72|171.1|168.6|4282
1621886400000|2021-05-24 20:00:00|183.96|181.46|179.14|176.64|184.32|181.82|177.66|175.16|4526
1621890000000|2021-05-24 21:00:00|179.13|176.63|178.53|176.03|183.26|180.76|177.86|175.36|3292
1621893600000|2021-05-24 22:00:00|178.5|176|179.21|176.71|183.11|180.61|176.66|174.16|6394
1621897200000|2021-05-24 23:00:00|179.2|176.7|186.6|184.1|186.6|184.1|178.48|175.98|7531
1621900800000|2021-05-25 00:00:00|186.62|184.12|191.81|189.31|195.95|193.45|184|181.5|8919
1621904400000|2021-05-25 01:00:00|191.8|189.3|187.18|184.68|193.23|190.73|184.85|182.35|8164
1621908000000|2021-05-25 02:00:00|187.15|184.65|180.18|177.68|187.78|185.28|179.82|177.32|7676
1621911600000|2021-05-25 03:00:00|180.2|177.7|183.14|180.64|183.45|180.95|177.59|175.09|8201
1621915200000|2021-05-25 04:00:00|183.05|180.55|181.19|178.69|184|181.5|176.93|174.43|7978
1621918800000|2021-05-25 05:00:00|181.2|178.7|182.45|179.95|182.57|180.07|178.46|175.96|6558
1621922400000|2021-05-25 06:00:00|182.44|179.94|186.19|183.69|187.56|185.06|180.04|177.54|7579
1621926000000|2021-05-25 07:00:00|186.2|183.7|189.07|186.57|189.2|186.7|185.51|183.01|6929
1621929600000|2021-05-25 08:00:00|189.05|186.55|183.05|180.55|191.03|188.53|182.22|179.72|7337
1621933200000|2021-05-25 09:00:00|183.06|180.56|181.68|179.18|184.44|181.94|180.57|178.07|6823
1621936800000|2021-05-25 10:00:00|181.65|179.15|172.6|170.1|181.65|179.15|168.78|166.28|8375
1621940400000|2021-05-25 11:00:00|172.59|170.09|171.05|168.55|176.02|173.52|170.39|167.89|8190
1621944000000|2021-05-25 12:00:00|171.03|168.53|173.79|171.29|175.09|172.59|170.27|167.77|8068
1621947600000|2021-05-25 13:00:00|173.8|171.3|176.65|174.15|179.87|177.37|173.18|170.68|6105
1621951200000|2021-05-25 14:00:00|176.63|174.13|177.38|174.88|180.41|177.91|175.67|173.17|6771
1621954800000|2021-05-25 15:00:00|177.36|174.86|178.97|176.47|179.47|176.97|174.02|171.52|8290
1621958400000|2021-05-25 16:00:00|178.98|176.48|175.01|172.51|179.07|176.57|173.58|171.08|7544
1621962000000|2021-05-25 17:00:00|174.97|172.47|176.61|174.11|176.92|174.42|171.96|169.46|6916
1621965600000|2021-05-25 18:00:00|176.62|174.12|177.03|174.53|179.33|176.83|175.28|172.78|6511
1621969200000|2021-05-25 19:00:00|177.02|174.52|171.75|169.25|177.38|174.88|170.61|168.11|6854
1621972800000|2021-05-25 20:00:00|171.76|169.26|174.81|172.31|175.72|173.22|171.47|168.97|5337
1621976400000|2021-05-25 21:00:00|174.78|172.28|177.76|175.26|178.23|175.73|173.7|171.2|3727
1621980000000|2021-05-25 22:00:00|177.75|175.25|183.06|180.56|183.75|181.25|177.38|174.88|6935
1621983600000|2021-05-25 23:00:00|183.02|180.52|185.19|182.69|185.3|182.8|181.95|179.45|6958
1621987200000|2021-05-26 00:00:00|185.17|182.67|184.3|181.8|186.24|183.74|181.05|178.55|6823
1621990800000|2021-05-26 01:00:00|184.31|181.81|187.79|185.29|189.01|186.51|184.06|181.56|6273
1621994400000|2021-05-26 02:00:00|187.81|185.31|189.77|187.27|192.93|190.43|187.31|184.81|7419
1621998000000|2021-05-26 03:00:00|189.75|187.25|192.99|190.49|193.31|190.81|189.2|186.7|5595
1622001600000|2021-05-26 04:00:00|193|190.5|194.06|191.56|195.09|192.59|190.08|187.58|5932
1622005200000|2021-05-26 05:00:00|194.07|191.57|194.63|192.13|198.66|196.16|193.1|190.6|5337
1622008800000|2021-05-26 06:00:00|194.65|192.15|201.61|199.11|202.98|200.48|194.45|191.95|6331
1622012400000|2021-05-26 07:00:00|201.62|199.12|204.82|202.32|204.88|202.38|199.57|197.07|5433
1622016000000|2021-05-26 08:00:00|204.81|202.31|200.66|198.16|205.53|203.03|197.31|194.81|7409
1622019600000|2021-05-26 09:00:00|200.67|198.17|201.3|198.8|203.69|201.19|200.03|197.53|6058
1622023200000|2021-05-26 10:00:00|201.31|198.81|200.01|197.51|203.29|200.79|198.87|196.37|7142
1622026800000|2021-05-26 11:00:00|200|197.5|201.14|198.64|201.39|198.89|197.93|195.43|5529
1622030400000|2021-05-26 12:00:00|201.15|198.65|203.12|200.62|204.27|201.77|200.34|197.84|4687
1622034000000|2021-05-26 13:00:00|203.11|200.61|191.61|189.11|203.11|200.61|191.36|188.86|6868
1622037600000|2021-05-26 14:00:00|191.63|189.13|195.25|192.75|196.09|193.59|191.11|188.61|7256
1622041200000|2021-05-26 15:00:00|195.23|192.73|194.91|192.41|195.81|193.31|191.59|189.09|7416
1622044800000|2021-05-26 16:00:00|194.9|192.4|193.86|191.36|199.19|196.69|193.59|191.09|6617
1622048400000|2021-05-26 17:00:00|193.85|191.35|197.89|195.39|197.99|195.49|190.87|188.37|6182
1622052000000|2021-05-26 18:00:00|197.92|195.42|195.68|193.18|197.92|195.42|194.01|191.51|5634
1622055600000|2021-05-26 19:00:00|195.67|193.17|195.31|192.81|195.7|193.2|191.27|188.77|6309
1622059200000|2021-05-26 20:00:00|195.33|192.83|195.93|193.43|197.48|194.98|194.11|191.61|4141
1622062800000|2021-05-26 21:00:00|195.92|193.42|196.53|194.03|197.78|195.28|193.2|190.7|3741
1622066400000|2021-05-26 22:00:00|196.51|194.01|196.63|194.13|197.84|195.34|194.68|192.18|3210
1622070000000|2021-05-26 23:00:00|196.64|194.14|200.41|197.91|200.96|198.46|195.16|192.66|4230
1622073600000|2021-05-27 00:00:00|200.42|197.92|195.58|193.08|204.24|201.74|193.96|191.46|4818
1622077200000|2021-05-27 01:00:00|195.59|193.09|184.27|181.77|196.59|194.09|183.11|180.61|6697
1622080800000|2021-05-27 02:00:00|184.17|181.67|187.39|184.89|188.62|186.12|183.49|180.99|6068
1622084400000|2021-05-27 03:00:00|187.38|184.88|185.27|182.77|187.38|184.88|181.98|179.48|4936
1622088000000|2021-05-27 04:00:00|185.3|182.8|187.37|184.87|187.44|184.94|183.11|180.61|3783
1622091600000|2021-05-27 05:00:00|187.41|184.91|190.06|187.56|190.39|187.89|184.64|182.14|3031
1622095200000|2021-05-27 06:00:00|190.08|187.58|190.63|188.13|190.8|188.3|188.07|185.57|2946
1622098800000|2021-05-27 07:00:00|190.64|188.14|190.35|187.85|191.27|188.77|188.85|186.35|3896
1622102400000|2021-05-27 08:00:00|190.33|187.83|193.89|191.39|195.87|193.37|188.11|185.61|4752
1622106000000|2021-05-27 09:00:00|193.83|191.33|198.25|195.75|199.36|196.86|193.74|191.24|3067
1622109600000|2021-05-27 10:00:00|198.26|195.76|197.91|195.41|199.49|196.99|196.78|194.28|2683
1622113200000|2021-05-27 11:00:00|197.89|195.39|200.67|198.17|201.37|198.87|197.81|195.31|2197
1622116800000|2021-05-27 12:00:00|200.66|198.16|199.35|196.85|203.14|200.64|199.24|196.74|2529
1622120400000|2021-05-27 13:00:00|199.36|196.86|206.04|203.54|210.02|207.52|199.36|196.86|3224
1622124000000|2021-05-27 14:00:00|206.11|203.61|207.45|204.95|209.39|206.89|206.11|203.61|3339
1622127600000|2021-05-27 15:00:00|207.5|205|203.9|201.4|207.83|205.33|201.87|199.37|5113
1622131200000|2021-05-27 16:00:00|203.99|201.49|198.64|196.14|205.01|202.51|197.8|195.3|4335
1622134800000|2021-05-27 17:00:00|198.63|196.13|200.57|198.07|201.68|199.18|198.32|195.82|3817
1622138400000|2021-05-27 18:00:00|200.54|198.04|200.25|197.75|201.13|198.63|198.47|195.97|3524
1622142000000|2021-05-27 19:00:00|200.22|197.72|198.5|196|200.29|197.79|195.67|193.17|4497
1622145600000|2021-05-27 20:00:00|198.48|195.98|193.66|191.16|198.48|195.98|193.31|190.81|4219
1622149200000|2021-05-27 21:00:00|193.67|191.17|198.29|195.79|198.61|196.11|192.41|189.91|3867
1622152800000|2021-05-27 22:00:00|198.27|195.77|195.04|192.54|199.55|197.05|194.39|191.89|4858
1622156400000|2021-05-27 23:00:00|195.09|192.59|195.48|192.98|197.65|195.15|193.45|190.95|4767
1622160000000|2021-05-28 00:00:00|195.47|192.97|191.8|189.3|200.05|197.55|191.62|189.12|6438
1622163600000|2021-05-28 01:00:00|191.79|189.29|193.54|191.04|195.25|192.75|189.62|187.12|6359
1622167200000|2021-05-28 02:00:00|193.55|191.05|195.53|193.03|195.86|193.36|192.7|190.2|5471
1622170800000|2021-05-28 03:00:00|195.54|193.04|195.24|192.74|195.55|193.05|192.66|190.16|5060
1622174400000|2021-05-28 04:00:00|195.18|192.68|188.71|186.21|195.18|192.68|188.07|185.57|5138
1622178000000|2021-05-28 05:00:00|188.7|186.2|183.49|180.99|190.73|188.23|181.62|179.12|6347
1622181600000|2021-05-28 06:00:00|183.42|180.92|181.72|179.22|184.6|182.1|176.47|173.97|7503
1622185200000|2021-05-28 07:00:00|181.71|179.21|182.98|180.48|184.38|181.88|178.98|176.48|6644
1622188800000|2021-05-28 08:00:00|182.97|180.47|176.58|174.08|184.1|181.6|173.24|170.74|6440
1622192400000|2021-05-28 09:00:00|176.51|174.01|176.19|173.69|177.39|174.89|171.19|168.69|7527
1622196000000|2021-05-28 10:00:00|176.18|173.68|175.32|172.82|177.77|175.27|173.82|171.32|6662
1622199600000|2021-05-28 11:00:00|175.24|172.74|168.74|166.24|176.82|174.32|166.86|164.36|6987
1622203200000|2021-05-28 12:00:00|168.75|166.25|177.96|175.46|178.9|176.4|167.67|165.17|7444
1622206800000|2021-05-28 13:00:00|178.06|175.56|179.53|177.03|182.05|179.55|176.77|174.27|5598
1622210400000|2021-05-28 14:00:00|179.52|177.02|179.85|177.35|181.27|178.77|177.91|175.41|5710
1622214000000|2021-05-28 15:00:00|179.9|177.4|180.73|178.23|182.6|180.1|178.38|175.88|5359
1622217600000|2021-05-28 16:00:00|180.8|178.3|173.91|171.41|181.1|178.6|173.91|171.41|6579
1622221200000|2021-05-28 17:00:00|173.88|171.38|177.27|174.77|177.73|175.23|173.42|170.92|6081
1622224800000|2021-05-28 18:00:00|177.28|174.78|181.4|178.9|182.81|180.31|175.69|173.19|6064
1622228400000|2021-05-28 19:00:00|181.34|178.84|181.44|178.94|183.51|181.01|179.97|177.47|5864
1622232000000|2021-05-28 20:00:00|181.46|178.96|176.86|174.36|185.4|182.9|176.51|174.01|5867
1622271600000|2021-05-29 07:00:00|183.59|181.09|181.03|178.53|183.97|181.47|180.13|177.63|6970
1622275200000|2021-05-29 08:00:00|181.02|178.52|176.97|174.47|182.65|180.15|176.04|173.54|8500
1622278800000|2021-05-29 09:00:00|176.96|174.46|175.23|172.73|177.8|175.3|172.51|170.01|8975
1622282400000|2021-05-29 10:00:00|175.22|172.72|174.14|171.64|175.62|173.12|172.95|170.45|8171
1622286000000|2021-05-29 11:00:00|174.16|171.66|174.99|172.49|176.99|174.49|170.25|167.75|8809
1622289600000|2021-05-29 12:00:00|175|172.5|171.03|168.53|175.03|172.53|169.81|167.31|8654
1622293200000|2021-05-29 13:00:00|171.05|168.55|171.16|168.66|171.74|169.24|167.32|164.82|9019
1622296800000|2021-05-29 14:00:00|171.14|168.64|169.65|167.15|173.37|170.87|168.37|165.87|8878
1622300400000|2021-05-29 15:00:00|169.64|167.14|166.5|164|169.65|167.15|163.99|161.49|9524
1622304000000|2021-05-29 16:00:00|166.51|164.01|169.5|167|170.8|168.3|163.99|161.49|9102
1622307600000|2021-05-29 17:00:00|169.47|166.97|161.23|158.73|169.48|166.98|160.1|157.6|8851
1622311200000|2021-05-29 18:00:00|161.22|158.72|162.36|159.86|163.4|160.9|159.6|157.1|8127
1622314800000|2021-05-29 19:00:00|162.37|159.87|161.98|159.48|163.42|160.92|159.85|157.35|8485
1622318400000|2021-05-29 20:00:00|161.99|159.49|162.78|160.28|163.58|161.08|158.99|156.49|8222
1622322000000|2021-05-29 21:00:00|162.77|160.27|164.59|162.09|165.61|163.11|160.82|158.32|6581
1622325600000|2021-05-29 22:00:00|164.61|162.11|164.39|161.89|165.41|162.91|161.85|159.35|7500
1622329200000|2021-05-29 23:00:00|164.38|161.88|165.11|162.61|167.3|164.8|161.87|159.37|8682
1622332800000|2021-05-30 00:00:00|165.14|162.64|160.04|157.54|165.41|162.91|156.6|154.1|9474
1622336400000|2021-05-30 01:00:00|160.05|157.55|160.31|157.81|161.39|158.89|157.52|155.02|8529
1622340000000|2021-05-30 02:00:00|160.32|157.82|164.06|161.56|164.6|162.1|159.42|156.92|8152
1622343600000|2021-05-30 03:00:00|164.07|161.57|167.54|165.04|169.03|166.53|163.93|161.43|7995
1622347200000|2021-05-30 04:00:00|167.53|165.03|169.33|166.83|169.88|167.38|166.41|163.91|7875
1622350800000|2021-05-30 05:00:00|169.34|166.84|173.58|171.08|173.89|171.39|169.32|166.82|8070
1622354400000|2021-05-30 06:00:00|173.6|171.1|176.01|173.51|176.69|174.19|173.6|171.1|7969
1622358000000|2021-05-30 07:00:00|176.03|173.53|177.1|174.6|178.88|176.38|175.35|172.85|7654
1622361600000|2021-05-30 08:00:00|177.12|174.62|176.22|173.72|178.66|176.16|174.63|172.13|7702
1622365200000|2021-05-30 09:00:00|176.31|173.81|177.48|174.98|178.39|175.89|176.31|173.81|6916
1622368800000|2021-05-30 10:00:00|177.49|174.99|176.47|173.97|178.13|175.63|176.06|173.56|6676
1622372400000|2021-05-30 11:00:00|176.46|173.96|181.32|178.82|181.48|178.98|176.27|173.77|6963
1622376000000|2021-05-30 12:00:00|181.34|178.84|176.05|173.55|182.25|179.75|173.59|171.09|7986
1622379600000|2021-05-30 13:00:00|176.03|173.53|176.81|174.31|178.05|175.55|175.55|173.05|7448
1622383200000|2021-05-30 14:00:00|176.82|174.32|174.56|172.06|176.94|174.44|173.06|170.56|6662
1622386800000|2021-05-30 15:00:00|174.58|172.08|175.27|172.77|175.48|172.98|172.79|170.29|6411
1622390400000|2021-05-30 16:00:00|175.26|172.76|175.48|172.98|177.38|174.88|173.9|171.4|7274
1622394000000|2021-05-30 17:00:00|175.49|172.99|175.19|172.69|176.93|174.43|175.14|172.64|6590
1622397600000|2021-05-30 18:00:00|175.22|172.72|176.33|173.83|177.35|174.85|175.17|172.67|6191
1622401200000|2021-05-30 19:00:00|176.34|173.84|175.68|172.18|176.71|174.21|175.58|172.16|5435
1622404800000|2021-05-30 20:00:00|175.69|172.19|175.52|172.02|177.04|173.54|174.67|171.17|6533
1622408400000|2021-05-30 21:00:00|175.53|172.03|174.38|171.88|175.53|172.87|173.59|171.09|4771
1622412000000|2021-05-30 22:00:00|174.37|171.87|172.91|170.41|174.91|172.41|171.93|169.43|5788
1622415600000|2021-05-30 23:00:00|172.9|170.4|171.76|169.26|173.87|171.37|171.4|168.9|7886
1622419200000|2021-05-31 00:00:00|171.74|169.24|169.52|167.02|174.47|171.97|168.91|166.41|8712
1622422800000|2021-05-31 01:00:00|169.55|167.05|166.37|163.87|170.44|167.94|165.67|163.17|8818
1622426400000|2021-05-31 02:00:00|166.42|163.92|166.87|164.37|168.45|165.95|165.33|162.83|8750
1622430000000|2021-05-31 03:00:00|166.99|164.49|167.18|164.68|168.11|165.61|164.91|162.41|8284
1622433600000|2021-05-31 04:00:00|167.17|164.67|166.44|163.94|167.9|165.4|165.11|162.61|8374
1622437200000|2021-05-31 05:00:00|166.43|163.93|166.66|164.16|167.79|165.29|165.13|162.63|7126
1622440800000|2021-05-31 06:00:00|166.67|164.17|170.29|167.79|170.72|168.22|166.6|164.1|6938
1622444400000|2021-05-31 07:00:00|170.3|167.8|175.47|172.97|175.53|173.03|169.76|167.26|8753
1622448000000|2021-05-31 08:00:00|175.51|173.01|176.75|174.25|177.38|174.88|174.1|171.6|7839
1622451600000|2021-05-31 09:00:00|176.73|174.23|179.23|176.73|180.97|178.47|176.44|173.94|7413
1622455200000|2021-05-31 10:00:00|179.22|176.72|183.67|181.17|184.78|182.28|179.19|176.69|8029
1622458800000|2021-05-31 11:00:00|183.68|181.18|183.24|180.74|187.03|184.53|182.67|180.17|7669
1622462400000|2021-05-31 12:00:00|183.25|180.75|183.31|180.81|186.62|184.12|182.36|179.86|7659
1622466000000|2021-05-31 13:00:00|183.3|180.8|182.54|180.04|184.88|182.38|181.61|179.11|7417
1622469600000|2021-05-31 14:00:00|182.55|180.05|180.93|178.43|182.95|180.45|179.26|176.76|7188
1622473200000|2021-05-31 15:00:00|180.94|178.44|185.99|183.49|186.12|183.62|180.72|178.22|7381
1622476800000|2021-05-31 16:00:00|185.96|183.46|186.51|184.01|188.15|185.65|184.41|181.91|8408
1622480400000|2021-05-31 17:00:00|186.52|184.02|184.01|181.51|186.66|184.16|183|180.5|7841
1622484000000|2021-05-31 18:00:00|184.02|181.52|183.27|180.77|184.18|181.68|182.38|179.88|6572
1622487600000|2021-05-31 19:00:00|183.26|180.76|184.92|182.42|184.99|182.49|182.61|180.11|6695
1622491200000|2021-05-31 20:00:00|184.91|182.41|183.5|181|185.46|182.96|183.02|180.52|6314
1622494800000|2021-05-31 21:00:00|183.51|181.01|185.12|182.62|185.31|182.81|183.42|180.92|3837
1622498400000|2021-05-31 22:00:00|185.11|182.61|185.07|182.57|187.19|184.69|184.66|182.16|7404
1622502000000|2021-05-31 23:00:00|185.09|182.59|189.28|186.78|189.64|187.14|184.85|182.35|7854
1622505600000|2021-06-01 00:00:00|189.27|186.77|193.63|191.13|194.38|191.88|188.41|185.91|7413
1622509200000|2021-06-01 01:00:00|193.65|191.15|187.67|185.17|193.66|191.16|187.54|185.04|7512
1622512800000|2021-06-01 02:00:00|187.68|185.18|185.07|182.57|188.75|186.25|183.86|181.36|8416
1622516400000|2021-06-01 03:00:00|185.08|182.58|184.13|181.63|186.55|184.05|182.42|179.92|7518
1622520000000|2021-06-01 04:00:00|184.14|181.64|184.54|182.04|185.91|183.41|183.36|180.86|7422
1622523600000|2021-06-01 05:00:00|184.55|182.05|187.76|185.26|188.74|186.24|184.34|181.84|6461
1622527200000|2021-06-01 06:00:00|187.77|185.27|186.2|183.7|188.85|186.35|184.67|182.17|7034
1622530800000|2021-06-01 07:00:00|186.18|183.68|184.43|181.93|187.11|184.61|183.07|180.57|7391
1622534400000|2021-06-01 08:00:00|184.42|181.92|180.35|177.85|185.48|182.98|178.21|175.71|8045
1622538000000|2021-06-01 09:00:00|180.29|177.79|180.31|177.81|181.28|178.78|178.44|175.94|7130
1622541600000|2021-06-01 10:00:00|180.33|177.83|182.1|179.6|182.96|180.46|179.4|176.9|7384
1622545200000|2021-06-01 11:00:00|182.13|179.63|183.02|180.52|183.57|181.07|181.26|178.76|6504
1622548800000|2021-06-01 12:00:00|183.04|180.54|179.76|177.26|183.19|180.69|179.56|177.06|7493
1622552400000|2021-06-01 13:00:00|179.77|177.27|184.82|182.32|186.12|183.62|177.22|174.72|8918
1622556000000|2021-06-01 14:00:00|184.81|182.31|182.91|180.41|186.7|184.2|181.97|179.47|8643
1622559600000|2021-06-01 15:00:00|182.9|180.4|180.31|177.81|182.9|180.4|179.4|176.9|8125
1622563200000|2021-06-01 16:00:00|180.32|177.82|179.6|177.1|181.3|178.8|178.54|176.04|8090
1622566800000|2021-06-01 17:00:00|179.55|177.05|180.04|177.54|180.4|177.9|177.96|175.46|7433
1622570400000|2021-06-01 18:00:00|180.02|177.52|181.43|178.93|181.91|179.41|179.85|177.35|6581
1622574000000|2021-06-01 19:00:00|181.44|178.94|179.75|177.25|181.44|178.94|178.88|176.38|6745
1622577600000|2021-06-01 20:00:00|179.81|177.31|182.14|179.64|182.2|179.7|179.54|177.04|5859
1622581200000|2021-06-01 21:00:00|182.15|179.65|183.13|180.63|183.58|181.08|181.14|178.64|3972
1622584800000|2021-06-01 22:00:00|183.14|180.64|182.76|180.26|184.11|181.61|181.86|179.36|6370
1622588400000|2021-06-01 23:00:00|182.79|180.29|184.23|181.73|185.15|182.65|182.79|180.29|6204
1622592000000|2021-06-02 00:00:00|184.25|181.75|181.52|179.02|185.35|182.85|181.13|178.63|7005
1622595600000|2021-06-02 01:00:00|181.54|179.04|181.77|179.27|182.59|180.09|179.7|177.2|7038
1622599200000|2021-06-02 02:00:00|181.76|179.26|182.52|180.02|183.93|181.43|181.4|178.9|5829
1622602800000|2021-06-02 03:00:00|182.5|180|183.49|180.99|184.68|182.18|182.46|179.96|6585
1622606400000|2021-06-02 04:00:00|183.5|181|184.04|181.54|185.09|182.59|183.5|181|5511
1622610000000|2021-06-02 05:00:00|184.03|181.53|184.02|181.52|184.94|182.44|182.22|179.72|5314
1622613600000|2021-06-02 06:00:00|184.03|181.53|183.47|180.97|184.73|182.23|183.12|180.62|5311
1622617200000|2021-06-02 07:00:00|183.48|180.98|187|184.5|187.76|185.26|183.48|180.98|6089
1622620800000|2021-06-02 08:00:00|186.99|184.49|187.66|185.16|187.76|185.26|186.02|183.52|4664
1622624400000|2021-06-02 09:00:00|187.65|185.15|185.74|183.24|187.93|185.43|185.62|183.12|5563
1622628000000|2021-06-02 10:00:00|185.76|183.26|184.75|182.25|185.99|183.49|184.5|182|5750
1622631600000|2021-06-02 11:00:00|184.76|182.26|183.75|181.25|185.17|182.67|181.44|178.94|6225
1622635200000|2021-06-02 12:00:00|183.74|181.24|185.7|183.2|186.11|183.61|183.49|180.99|5501
1622638800000|2021-06-02 13:00:00|185.69|183.19|187.05|184.55|189.48|186.98|183.98|181.48|6909
1622642400000|2021-06-02 14:00:00|187.07|184.57|187.38|184.88|189.34|186.84|186.03|183.53|6397
1622646000000|2021-06-02 15:00:00|187.37|184.87|188.98|186.48|189.81|187.31|187.37|184.87|6159
1622649600000|2021-06-02 16:00:00|188.97|186.47|190.38|187.88|192.48|189.98|187.98|185.48|7793
1622653200000|2021-06-02 17:00:00|190.37|187.87|189.53|187.03|190.72|188.22|188.69|186.19|5608
1622656800000|2021-06-02 18:00:00|189.52|187.02|189.81|187.31|189.91|187.41|188|185.5|5784
1622660400000|2021-06-02 19:00:00|189.82|187.32|188.77|186.27|189.82|187.32|188.38|185.88|4863
1622664000000|2021-06-02 20:00:00|188.8|186.3|187.48|184.98|189.11|186.61|186.64|184.14|5803
1622667600000|2021-06-02 21:00:00|187.47|184.97|189.01|186.51|189.49|186.99|187.43|184.93|3742
1622671200000|2021-06-02 22:00:00|189|186.5|187.67|185.17|189.71|187.21|185.79|183.29|5958
1622674800000|2021-06-02 23:00:00|187.68|185.18|188.42|185.92|189.92|187.42|187.05|184.55|5972
1622678400000|2021-06-03 00:00:00|188.43|185.93|186.69|184.19|189.71|187.21|185.12|182.62|8095
1622682000000|2021-06-03 01:00:00|186.71|184.21|184.12|181.62|187.06|184.56|183.82|181.32|5693
1622685600000|2021-06-03 02:00:00|184.11|181.61|185.74|183.24|185.92|183.42|183.31|180.81|5691
1622689200000|2021-06-03 03:00:00|185.73|183.23|187.48|184.98|187.72|185.22|185|182.5|4800
1622692800000|2021-06-03 04:00:00|187.49|184.99|190.25|187.75|190.55|188.05|187.37|184.87|5105
1622696400000|2021-06-03 05:00:00|190.26|187.76|193.06|190.56|193.07|190.57|190.11|187.61|6590
1622700000000|2021-06-03 06:00:00|193.07|190.57|194.01|191.51|194.21|191.71|191.86|189.36|5878
1622703600000|2021-06-03 07:00:00|193.99|191.49|192.24|189.74|194.11|191.61|191.47|188.97|5854
1622707200000|2021-06-03 08:00:00|192.23|189.73|194.62|192.12|195.82|193.32|191.71|189.21|5826
1622710800000|2021-06-03 09:00:00|194.63|192.13|196.05|193.55|197.22|194.72|194.26|191.76|5554
1622714400000|2021-06-03 10:00:00|196.06|193.56|197.03|194.53|198.93|196.43|195.5|193|4952
1622718000000|2021-06-03 11:00:00|197.04|194.54|193.42|190.92|197.85|195.35|193.02|190.52|6981
1622721600000|2021-06-03 12:00:00|193.43|190.93|194.88|192.38|194.95|192.45|191.66|189.16|6840
1622725200000|2021-06-03 13:00:00|194.89|192.39|190.22|187.72|195.74|193.24|189.33|186.83|6577
1622728800000|2021-06-03 14:00:00|190.21|187.71|190.42|187.92|191.91|189.41|189.74|187.24|6897
1622732400000|2021-06-03 15:00:00|190.41|187.91|189.97|187.47|191.92|189.42|188.79|186.29|5439
1622736000000|2021-06-03 16:00:00|189.96|187.46|193.35|190.85|193.79|191.29|189.47|186.97|7279
1622739600000|2021-06-03 17:00:00|193.34|190.84|192.75|190.25|193.88|191.38|192.19|189.69|6401
1622743200000|2021-06-03 18:00:00|192.74|190.24|191.12|188.62|193.65|191.15|190.72|188.22|5595
1622746800000|2021-06-03 19:00:00|191.08|188.58|190.83|188.33|191.39|188.89|190.23|187.73|5174
1622750400000|2021-06-03 20:00:00|190.84|188.34|191.91|189.41|191.91|189.41|190.22|187.72|4858
1622754000000|2021-06-03 21:00:00|191.9|189.4|190.79|188.29|192.78|190.28|190.51|188.01|3745
1622757600000|2021-06-03 22:00:00|190.8|188.3|192.16|189.66|193.16|190.66|190.27|187.77|5064
1622761200000|2021-06-03 23:00:00|192.15|189.65|194.75|192.25|195.15|192.65|191.33|188.83|5689
1622764800000|2021-06-04 00:00:00|194.76|192.26|191.23|188.73|194.98|192.48|190.63|188.13|6690
1622768400000|2021-06-04 01:00:00|191.22|188.72|184.18|181.68|191.28|188.78|181.8|179.3|7675
1622772000000|2021-06-04 02:00:00|184.17|181.67|183.65|181.15|184.2|181.7|180.71|178.21|5471
1622775600000|2021-06-04 03:00:00|183.68|181.18|184.35|181.85|185.95|183.45|182.36|179.86|4225
1622779200000|2021-06-04 04:00:00|184.32|181.82|183.01|180.51|184.98|182.48|182.63|180.13|4947
1622782800000|2021-06-04 05:00:00|182.99|180.49|177.03|174.53|183.99|181.49|175.9|173.4|6518
1622786400000|2021-06-04 06:00:00|177.02|174.52|175.58|173.08|178.59|176.09|174.31|171.81|2773
1622790000000|2021-06-04 07:00:00|175.59|173.09|174.89|172.39|175.7|173.2|172.39|169.89|2638
1622793600000|2021-06-04 08:00:00|174.83|172.33|175.2|172.7|176.21|173.71|172.47|169.97|1860
1622797200000|2021-06-04 09:00:00|175.18|172.68|177.61|175.11|177.63|175.13|173.77|171.27|1966
1622800800000|2021-06-04 10:00:00|177.68|175.18|175.9|173.4|178.59|176.09|175.88|173.38|1834
1622804400000|2021-06-04 11:00:00|175.89|173.39|175.25|172.75|176.86|174.36|174.09|171.59|2232
1622808000000|2021-06-04 12:00:00|175.24|172.74|177.32|174.82|178.16|175.66|170.42|167.92|2543
1622811600000|2021-06-04 13:00:00|177.41|174.91|177.7|175.2|178.2|175.7|176.14|173.64|1252
1622815200000|2021-06-04 14:00:00|177.76|175.26|177.46|174.96|178.53|176.03|175.03|172.53|1465
1622818800000|2021-06-04 15:00:00|177.5|175|178.68|176.18|178.81|176.31|176.82|174.32|902
1622822400000|2021-06-04 16:00:00|178.67|176.17|177.77|175.27|179.34|176.84|177.07|174.57|884
1622826000000|2021-06-04 17:00:00|177.83|175.33|179.85|177.35|180.46|177.96|177.3|174.8|802
1622829600000|2021-06-04 18:00:00|179.9|177.4|180.27|177.77|180.8|178.3|179.35|176.85|599
1622833200000|2021-06-04 19:00:00|180.29|177.79|179.33|176.83|180.92|178.42|178.88|176.38|722
1622836800000|2021-06-04 20:00:00|179.31|176.81|180.45|177.95|181.25|178.75|179.31|176.81|1368
1622876400000|2021-06-05 07:00:00|184.16|181.66|183.79|181.29|186.72|184.22|183.78|181.28|4404
1622880000000|2021-06-05 08:00:00|183.8|181.3|184.46|181.96|184.8|182.3|182.72|180.22|3955
1622883600000|2021-06-05 09:00:00|184.47|181.97|176.86|174.36|184.62|182.12|174.05|171.55|5454
1622887200000|2021-06-05 10:00:00|176.85|174.35|177.96|175.46|179.36|176.86|175.89|173.39|8025
1622890800000|2021-06-05 11:00:00|177.95|175.45|174.96|172.46|178.43|175.93|173.88|171.38|7720
1622894400000|2021-06-05 12:00:00|174.95|172.45|175.13|172.63|176.26|173.76|171.56|169.06|7308
1622898000000|2021-06-05 13:00:00|175.14|172.64|173.62|171.12|175.63|173.13|173.56|171.06|6060
1622901600000|2021-06-05 14:00:00|173.6|171.1|173.1|170.6|175.39|172.89|172.89|170.39|6311
1622905200000|2021-06-05 15:00:00|173.14|170.64|175.76|173.26|175.88|173.38|172.42|169.92|6436
1622908800000|2021-06-05 16:00:00|175.75|173.25|174.32|171.82|175.76|173.26|174.04|171.54|5112
1622912400000|2021-06-05 17:00:00|174.33|171.83|174.02|171.52|175.44|172.94|173.62|171.12|4576
1622916000000|2021-06-05 18:00:00|174.04|171.54|174.61|172.11|175.14|172.64|173.55|171.05|4363
1622919600000|2021-06-05 19:00:00|174.62|172.12|173.74|171.24|175.5|173|173.38|170.88|3890
1622923200000|2021-06-05 20:00:00|173.73|171.23|175.21|172.71|176.43|173.93|173.48|170.98|5286
1622926800000|2021-06-05 21:00:00|175.19|172.69|170.08|167.58|175.19|172.69|169.01|166.51|5168
1622930400000|2021-06-05 22:00:00|170.1|167.6|171.83|169.33|172.53|170.03|169.89|167.39|4783
1622934000000|2021-06-05 23:00:00|171.84|169.34|174.31|171.81|174.56|172.06|171.73|169.23|4336
1622937600000|2021-06-06 00:00:00|174.3|171.8|174.6|172.1|175.27|172.77|173.67|171.17|4177
1622941200000|2021-06-06 01:00:00|174.64|172.14|177.95|175.45|177.95|175.45|174.64|172.14|4966
1622944800000|2021-06-06 02:00:00|177.91|175.41|177.38|174.88|177.96|175.46|176.72|174.22|4919
1622948400000|2021-06-06 03:00:00|177.36|174.86|177.82|175.32|178.17|175.67|176.65|174.15|4554
1622952000000|2021-06-06 04:00:00|177.8|175.3|178.76|176.26|179.2|176.7|177.61|175.11|3790
1622955600000|2021-06-06 05:00:00|178.77|176.27|180.43|177.93|180.43|177.93|178.77|176.27|3695
1622959200000|2021-06-06 06:00:00|180.42|177.92|179.02|176.52|181.17|178.67|177.74|175.24|5391
1622962800000|2021-06-06 07:00:00|179.04|176.54|180.17|177.67|180.39|177.89|178.79|176.29|4017
1622966400000|2021-06-06 08:00:00|180.18|177.68|181.04|178.54|181.12|178.62|179.78|177.28|4671
1622970000000|2021-06-06 09:00:00|181.05|178.55|179.41|176.91|181.23|178.73|179.27|176.77|3792
1622973600000|2021-06-06 10:00:00|179.4|176.9|179.48|176.98|179.62|177.12|178.37|175.87|4665
1622977200000|2021-06-06 11:00:00|179.47|176.97|177.75|175.25|179.86|177.36|177.62|175.12|4170
1622980800000|2021-06-06 12:00:00|177.77|175.27|177.46|174.96|178.63|176.13|177.15|174.65|4205
1622984400000|2021-06-06 13:00:00|177.45|174.95|176.38|173.88|179.14|176.64|175.85|173.35|4970
1622988000000|2021-06-06 14:00:00|176.37|173.87|178.23|175.73|178.56|176.06|175.42|172.92|4986
1622991600000|2021-06-06 15:00:00|178.22|175.72|177.65|175.15|179.47|176.97|177.17|174.67|4452
1622995200000|2021-06-06 16:00:00|177.66|175.16|179.86|177.36|179.87|177.37|177.55|175.05|3943
1622998800000|2021-06-06 17:00:00|179.88|177.38|177.32|174.82|179.88|177.38|177.03|174.53|4107
1623002400000|2021-06-06 18:00:00|177.31|174.81|176.3|173.8|177.36|174.86|176.19|173.69|3986
1623006000000|2021-06-06 19:00:00|176.29|173.79|175.77|172.27|176.38|173.88|175.47|171.97|3528
1623009600000|2021-06-06 20:00:00|175.75|172.25|176.93|173.43|177.03|173.53|175.14|171.64|4230
1623013200000|2021-06-06 21:00:00|176.94|173.44|176.89|174.39|177.29|174.56|176.3|172.87|2349
1623016800000|2021-06-06 22:00:00|176.9|174.4|175.74|173.24|176.9|174.4|174.15|171.65|4693
1623020400000|2021-06-06 23:00:00|175.71|173.21|177.62|175.12|177.68|175.18|175.22|172.72|4579
1623024000000|2021-06-07 00:00:00|177.58|175.08|180|177.5|180.55|178.05|176.28|173.78|7056
1623027600000|2021-06-07 01:00:00|180.02|177.52|181.65|179.15|182.57|180.07|179.5|177|5239
1623031200000|2021-06-07 02:00:00|181.66|179.16|183.02|180.52|183.15|180.65|181.18|178.68|4894
1623034800000|2021-06-07 03:00:00|183.03|180.53|182.14|179.64|183.48|180.98|181.41|178.91|5283
1623038400000|2021-06-07 04:00:00|182.13|179.63|181.03|178.53|183.35|180.85|180.81|178.31|4753
1623042000000|2021-06-07 05:00:00|181.04|178.54|180.74|178.24|181.63|179.13|180.32|177.82|4570
1623045600000|2021-06-07 06:00:00|180.73|178.23|179.44|176.94|181.03|178.53|179.33|176.83|5216
1623049200000|2021-06-07 07:00:00|179.45|176.95|179.2|176.7|179.58|177.08|178|175.5|5048
1623052800000|2021-06-07 08:00:00|179.19|176.69|178.47|175.97|179.95|177.45|178.03|175.53|4382
1623056400000|2021-06-07 09:00:00|178.49|175.99|179.88|177.38|179.97|177.47|177.77|175.27|3261
1623060000000|2021-06-07 10:00:00|179.85|177.35|182.83|180.33|183.28|180.78|179.85|177.35|4918
1623063600000|2021-06-07 11:00:00|182.84|180.34|181.89|179.39|183.13|180.63|181.46|178.96|3863
1623067200000|2021-06-07 12:00:00|181.88|179.38|182.72|180.22|183.29|180.79|181.38|178.88|4586
1623070800000|2021-06-07 13:00:00|182.73|180.23|180.31|177.81|183.08|180.58|179.95|177.45|4651
1623074400000|2021-06-07 14:00:00|180.3|177.8|179.06|176.56|180.32|177.82|178.26|175.76|5646
1623078000000|2021-06-07 15:00:00|179.05|176.55|178.61|176.11|179.06|176.56|178.08|175.58|4754
1623081600000|2021-06-07 16:00:00|178.6|176.1|176.69|174.19|178.62|176.12|176.57|174.07|4056
1623085200000|2021-06-07 17:00:00|176.68|174.18|175.48|172.98|176.68|174.18|175.12|172.62|4922
1623088800000|2021-06-07 18:00:00|175.47|172.97|173.83|171.33|175.61|173.11|173.37|170.87|5267
1623092400000|2021-06-07 19:00:00|173.82|171.32|175.31|172.81|175.46|172.96|173.13|170.63|5867
1623096000000|2021-06-07 20:00:00|175.29|172.79|170.03|167.53|175.76|173.26|167.7|165.2|5732
1623099600000|2021-06-07 21:00:00|170.04|167.54|166.48|163.98|170.51|168.01|163.37|160.87|6611
1623103200000|2021-06-07 22:00:00|166.49|163.99|166.52|164.02|167.71|165.21|165.44|162.94|6730
1623106800000|2021-06-07 23:00:00|166.53|164.03|163.21|160.71|166.53|164.03|161.56|159.06|8395
1623110400000|2021-06-08 00:00:00|163.22|160.72|163.37|160.87|165.7|163.2|161.48|158.98|8356
1623114000000|2021-06-08 01:00:00|163.4|160.9|164.42|161.92|165.28|162.78|162.64|160.14|6834
1623117600000|2021-06-08 02:00:00|164.41|161.91|157.37|154.87|164.5|162|155.84|153.34|7945
1623121200000|2021-06-08 03:00:00|157.39|154.89|157.9|155.4|158.36|155.86|153.89|151.39|8440
1623124800000|2021-06-08 04:00:00|157.91|155.41|159.21|156.71|160.18|157.68|157.58|155.08|7515
1623128400000|2021-06-08 05:00:00|159.2|156.7|158.9|156.4|159.65|157.15|156.32|153.82|7455
1623132000000|2021-06-08 06:00:00|158.89|156.39|156.06|153.56|159.1|156.6|155.93|153.43|6522
1623135600000|2021-06-08 07:00:00|156.07|153.57|159.1|156.6|160.47|157.97|154.12|151.62|8179
1623139200000|2021-06-08 08:00:00|159.09|156.59|159.7|157.2|161.68|159.18|159.02|156.52|7831
1623142800000|2021-06-08 09:00:00|159.69|157.19|158.38|155.88|160.04|157.54|157.94|155.44|7377
1623146400000|2021-06-08 10:00:00|158.39|155.89|158.28|155.78|160.57|158.07|157.6|155.1|6599
1623150000000|2021-06-08 11:00:00|158.23|155.73|160.53|158.03|161.09|158.59|157.65|155.15|5951
1623153600000|2021-06-08 12:00:00|160.51|158.01|158.55|156.05|161.11|158.61|158.34|155.84|5413
1623157200000|2021-06-08 13:00:00|158.56|156.06|154.99|152.49|158.95|156.45|154.96|152.46|6430
1623160800000|2021-06-08 14:00:00|154.97|152.47|151.57|149.07|156.17|153.67|149.69|147.19|8966
1623164400000|2021-06-08 15:00:00|151.56|149.06|153.11|150.61|153.48|150.98|146.66|144.16|9510
1623168000000|2021-06-08 16:00:00|153.12|150.62|155.92|153.42|156.99|154.49|151.52|149.02|8061
1623171600000|2021-06-08 17:00:00|155.95|153.45|156.96|154.46|156.98|154.48|154.29|151.79|6536
1623175200000|2021-06-08 18:00:00|156.97|154.47|160.08|157.58|160.46|157.96|156.64|154.14|7013
1623178800000|2021-06-08 19:00:00|160.01|157.51|160.58|158.08|161|158.5|159.59|157.09|5768
1623182400000|2021-06-08 20:00:00|160.57|158.07|162.84|160.34|163.76|161.26|160.03|157.53|5809
1623186000000|2021-06-08 21:00:00|162.85|160.35|162.35|159.85|163.3|160.8|161.43|158.93|3867
1623189600000|2021-06-08 22:00:00|162.36|159.86|161.95|159.45|164.23|161.73|161.42|158.92|4925
1623193200000|2021-06-08 23:00:00|161.97|159.47|161.96|159.46|163.61|161.11|161.85|159.35|5021
1623196800000|2021-06-09 00:00:00|161.95|159.45|158.66|156.16|162.78|160.28|158.42|155.92|6702
1623200400000|2021-06-09 01:00:00|158.68|156.18|156.47|153.97|159.56|157.06|156.11|153.61|6741
1623204000000|2021-06-09 02:00:00|156.46|153.96|156.33|153.83|158.09|155.59|154.53|152.03|7103
1623207600000|2021-06-09 03:00:00|156.34|153.84|155.85|153.35|157.6|155.1|154.94|152.44|6780
1623211200000|2021-06-09 04:00:00|155.86|153.36|157.05|154.55|157.13|154.63|153.72|151.22|6585
1623214800000|2021-06-09 05:00:00|157.06|154.56|158.66|156.16|159.8|157.3|156.59|154.09|6640
1623218400000|2021-06-09 06:00:00|158.65|156.15|162.48|159.98|163.05|160.55|158.15|155.65|7302
1623222000000|2021-06-09 07:00:00|162.47|159.97|161.04|158.54|163.09|160.59|160.97|158.47|6469
1623225600000|2021-06-09 08:00:00|161.05|158.55|159.74|157.24|161.61|159.11|158.95|156.45|6706
1623229200000|2021-06-09 09:00:00|159.75|157.25|159.03|156.53|161.24|158.74|158.99|156.49|6387
1623232800000|2021-06-09 10:00:00|159|156.5|160.37|157.87|161.86|159.36|158.55|156.05|6772
1623236400000|2021-06-09 11:00:00|160.42|157.92|163.67|161.17|164.15|161.65|159.78|157.28|6983
1623240000000|2021-06-09 12:00:00|163.68|161.18|162.25|159.75|165.94|163.44|162.04|159.54|7302
1623243600000|2021-06-09 13:00:00|162.26|159.76|162.82|160.32|163.47|160.97|161.61|159.11|6360
1623247200000|2021-06-09 14:00:00|162.81|160.31|160.87|158.37|164.27|161.77|160.38|157.88|7353
1623250800000|2021-06-09 15:00:00|160.88|158.38|169.76|167.26|170.83|168.33|160.83|158.33|7645
1623254400000|2021-06-09 16:00:00|169.77|167.27|171.9|169.4|174.34|171.84|167.96|165.46|7124
1623258000000|2021-06-09 17:00:00|171.89|169.39|173.3|170.8|173.92|171.42|171.31|168.81|6505
1623261600000|2021-06-09 18:00:00|173.31|170.81|170.65|168.15|174.35|171.85|170.65|168.15|3928
1623265200000|2021-06-09 19:00:00|170.4|167.9|170.95|168.45|171.77|169.27|169.45|166.95|4745
1623268800000|2021-06-09 20:00:00|170.98|168.48|170.93|168.43|171.87|169.37|170.38|167.88|5806
1623272400000|2021-06-09 21:00:00|170.94|168.44|171.9|169.4|172.81|170.31|170.21|167.71|4533
1623276000000|2021-06-09 22:00:00|171.91|169.41|172.53|170.03|174.39|171.89|171.59|169.09|6516
1623279600000|2021-06-09 23:00:00|172.54|170.04|173.86|171.36|173.98|171.48|171.92|169.42|5867
1623283200000|2021-06-10 00:00:00|173.82|171.32|172.22|169.72|175.61|173.11|171.38|168.88|6823
1623286800000|2021-06-10 01:00:00|172.23|169.73|172.03|169.53|175.87|173.37|172|169.5|5745
1623290400000|2021-06-10 02:00:00|172.02|169.52|172.57|170.07|173.04|170.54|171.37|168.87|4991
1623294000000|2021-06-10 03:00:00|172.58|170.08|171.49|168.99|174.27|171.77|171.42|168.92|4979
1623297600000|2021-06-10 04:00:00|171.48|168.98|170.99|168.49|172.58|170.08|169.91|167.41|5638
1623301200000|2021-06-10 05:00:00|171.01|168.51|170.55|168.05|171.44|168.94|169.3|166.8|5935
1623304800000|2021-06-10 06:00:00|170.57|168.07|169.55|167.05|171.12|168.62|169.04|166.54|5271
1623308400000|2021-06-10 07:00:00|169.54|167.04|170.16|167.66|170.54|168.04|169.04|166.54|3931
1623312000000|2021-06-10 08:00:00|170.15|167.65|167.4|164.9|170.43|167.93|167.05|164.55|5946
1623315600000|2021-06-10 09:00:00|167.41|164.91|171.15|168.65|171.77|169.27|166.83|164.33|6590
1623319200000|2021-06-10 10:00:00|171.16|168.66|173.22|170.72|174.49|171.99|170.5|168|6580
1623322800000|2021-06-10 11:00:00|173.26|170.76|172.15|169.65|174.07|171.57|171.96|169.46|6339
1623326400000|2021-06-10 12:00:00|172.16|169.66|170.7|168.2|172.45|169.95|169.49|166.99|6181
1623330000000|2021-06-10 13:00:00|170.72|168.22|170.29|167.79|170.85|168.35|168.97|166.47|6200
1623333600000|2021-06-10 14:00:00|170.3|167.8|168.39|165.89|171.26|168.76|166.64|164.14|7912
1623337200000|2021-06-10 15:00:00|168.37|165.87|167.23|164.73|169.21|166.71|166.07|163.57|6976
1623340800000|2021-06-10 16:00:00|167.24|164.74|166.54|164.04|168.24|165.74|165.65|163.15|6856
1623344400000|2021-06-10 17:00:00|166.55|164.05|165.96|163.46|167.21|164.71|164.51|162.01|6744
1623348000000|2021-06-10 18:00:00|165.97|163.47|167.2|164.7|167.26|164.76|165.7|163.2|4867
1623351600000|2021-06-10 19:00:00|167.21|164.71|166.21|163.71|167.52|165.02|165.39|162.89|5364
1623355200000|2021-06-10 20:00:00|166.2|163.7|168.47|165.97|168.52|166.02|163.47|160.97|7220
1623358800000|2021-06-10 21:00:00|168.48|165.98|168.71|166.21|168.98|166.48|167|164.5|3789
1623362400000|2021-06-10 22:00:00|168.7|166.2|169.48|166.98|170.16|167.66|168.17|165.67|4810
1623366000000|2021-06-10 23:00:00|169.49|166.99|169.41|166.91|170.56|168.06|168.89|166.39|5318
1623369600000|2021-06-11 00:00:00|169.42|166.92|166.52|164.02|171.34|168.84|166.13|163.63|7408
1623373200000|2021-06-11 01:00:00|166.54|164.04|167.83|165.33|168.36|165.86|165.88|163.38|6290
1623376800000|2021-06-11 02:00:00|167.81|165.31|171.75|169.25|171.76|169.26|166.81|164.31|6280
1623380400000|2021-06-11 03:00:00|171.77|169.27|172.51|170.01|173.41|170.91|171.65|169.15|5874
1623384000000|2021-06-11 04:00:00|172.52|170.02|172.6|170.1|173.89|171.39|171.7|169.2|5326
1623387600000|2021-06-11 05:00:00|172.61|170.11|172.71|170.21|175|172.5|172.5|170|5375
1623391200000|2021-06-11 06:00:00|172.7|170.2|171.23|168.73|173.58|171.08|170.81|168.31|5966
1623394800000|2021-06-11 07:00:00|171.26|168.76|171.68|169.18|173.72|171.22|170.63|168.13|5457
1623398400000|2021-06-11 08:00:00|171.67|169.17|171.44|168.94|173.03|170.53|170.67|168.17|5783
1623402000000|2021-06-11 09:00:00|171.45|168.95|172.06|169.56|174.18|171.68|171.3|168.8|5291
1623405600000|2021-06-11 10:00:00|172.05|169.55|172.89|170.39|173.78|171.28|171.76|169.26|5327
1623409200000|2021-06-11 11:00:00|172.9|170.4|172.35|169.85|173.38|170.88|171.18|168.68|5264
1623412800000|2021-06-11 12:00:00|172.37|169.87|170.64|168.14|172.77|170.27|169.77|167.27|5781
1623416400000|2021-06-11 13:00:00|170.66|168.16|172.58|170.08|173.01|170.51|170.64|168.14|4612
1623420000000|2021-06-11 14:00:00|172.59|170.09|170.38|167.88|172.9|170.4|170.33|167.83|4273
1623423600000|2021-06-11 15:00:00|170.39|167.89|167.58|165.08|170.41|167.91|167.23|164.73|6019
1623427200000|2021-06-11 16:00:00|167.57|165.07|166.46|163.96|168.56|166.06|165.68|163.18|6245
1623430800000|2021-06-11 17:00:00|166.45|163.95|166.49|163.99|167.42|164.92|165.94|163.44|5185
1623434400000|2021-06-11 18:00:00|166.5|164|166.42|163.92|166.61|164.11|164.4|161.9|4760
1623438000000|2021-06-11 19:00:00|166.43|163.93|165.52|163.02|166.59|164.09|165.34|162.84|4703
1623441600000|2021-06-11 20:00:00|165.51|163.01|164.7|162.2|166.94|164.44|164.7|162.2|4052
1623481200000|2021-06-12 07:00:00|158.01|155.51|158.59|156.09|159.56|157.06|158.01|155.51|4610
1623484800000|2021-06-12 08:00:00|158.58|156.08|157.49|154.99|159.85|157.35|157.3|154.8|4622
1623488400000|2021-06-12 09:00:00|157.5|155|158.57|156.07|159.37|156.87|157.18|154.68|4722
1623492000000|2021-06-12 10:00:00|158.58|156.08|161.85|159.35|162.91|160.41|156.08|153.58|6482
1623495600000|2021-06-12 11:00:00|161.84|159.34|160.77|158.27|162.19|159.69|159.82|157.32|4753
1623499200000|2021-06-12 12:00:00|160.78|158.28|163.12|160.62|164.35|161.85|160.7|158.2|5726
1623502800000|2021-06-12 13:00:00|163.13|160.63|163.53|161.03|163.92|161.42|162.64|160.14|3634
1623506400000|2021-06-12 14:00:00|163.52|161.02|163.1|160.6|164.13|161.63|162.33|159.83|4697
1623510000000|2021-06-12 15:00:00|163.09|160.59|162.5|160|164.05|161.55|162.28|159.78|5066
1623513600000|2021-06-12 16:00:00|162.49|159.99|162.51|160.01|163.33|160.83|161.85|159.35|4786
1623517200000|2021-06-12 17:00:00|162.52|160.02|164.65|162.15|165.5|163|162.35|159.85|4398
1623520800000|2021-06-12 18:00:00|164.64|162.14|164.66|162.16|165.1|162.6|164.02|161.52|4235
1623524400000|2021-06-12 19:00:00|164.67|162.17|163.85|161.35|165.11|162.61|163.7|161.2|4389
1623528000000|2021-06-12 20:00:00|163.87|161.37|163.77|161.27|164.9|162.4|163.24|160.74|4180
1623531600000|2021-06-12 21:00:00|163.78|161.28|164.36|161.86|165.58|163.08|163.4|160.9|3285
1623535200000|2021-06-12 22:00:00|164.35|161.85|164.09|161.59|165.4|162.9|163.1|160.6|4235
1623538800000|2021-06-12 23:00:00|164.08|161.58|163.06|160.56|165.09|162.59|162.69|160.19|4002
1623542400000|2021-06-13 00:00:00|163.05|160.55|163.8|161.3|164.14|161.64|161.98|159.48|5227
1623546000000|2021-06-13 01:00:00|163.79|161.29|163.84|161.34|164.77|162.27|163.6|161.1|3358
1623549600000|2021-06-13 02:00:00|163.85|161.35|162.05|159.55|164.33|161.83|161.84|159.34|3224
1623553200000|2021-06-13 03:00:00|162.04|159.54|158.84|156.34|162.04|159.54|158.84|156.34|5537
1623556800000|2021-06-13 04:00:00|158.83|156.33|159.56|157.06|159.89|157.39|158.41|155.91|4566
1623560400000|2021-06-13 05:00:00|159.57|157.07|158.85|156.35|160|157.5|157.83|155.33|5056
1623564000000|2021-06-13 06:00:00|158.86|156.36|160.53|158.03|160.68|158.18|158.34|155.84|4402
1623567600000|2021-06-13 07:00:00|160.5|158|159.91|157.41|160.7|158.2|159.67|157.17|4341
1623571200000|2021-06-13 08:00:00|159.92|157.42|161.62|159.12|162.28|159.78|159.38|156.88|4732
1623574800000|2021-06-13 09:00:00|161.63|159.13|162.2|159.7|162.33|159.83|161.01|158.51|4288
1623578400000|2021-06-13 10:00:00|162.19|159.69|162.63|160.13|162.82|160.32|161.64|159.14|4756
1623582000000|2021-06-13 11:00:00|162.65|160.15|162.46|159.96|162.87|160.37|161.56|159.06|4625
1623585600000|2021-06-13 12:00:00|162.45|159.95|162.12|159.62|163.53|161.03|161.88|159.38|4947
1623589200000|2021-06-13 13:00:00|162.13|159.63|161.7|159.2|162.4|159.9|160.96|158.46|5049
1623592800000|2021-06-13 14:00:00|161.69|159.19|160.37|157.87|162.19|159.69|160.12|157.62|4593
1623596400000|2021-06-13 15:00:00|160.38|157.88|161.69|159.19|161.88|159.38|160.33|157.83|4451
1623600000000|2021-06-13 16:00:00|161.68|159.18|164.8|162.3|165.16|162.66|161.33|158.83|5906
1623603600000|2021-06-13 17:00:00|164.81|162.31|166.23|163.73|166.47|163.97|164.36|161.86|5300
1623607200000|2021-06-13 18:00:00|166.22|163.72|167.55|165.05|167.76|165.26|166.19|163.69|4911
1623610800000|2021-06-13 19:00:00|167.57|165.07|167.93|164.43|168.2|165.27|166.82|164.31|3888
1623614400000|2021-06-13 20:00:00|167.94|164.44|172.71|169.21|173.01|169.51|167.94|164.44|6608
1623618000000|2021-06-13 21:00:00|172.72|169.22|172.2|169.7|173|169.76|171.46|168.08|4072
1623621600000|2021-06-13 22:00:00|172.21|169.71|172.64|170.14|172.85|170.35|171.07|168.57|3802
1623625200000|2021-06-13 23:00:00|172.63|170.13|172.16|169.66|172.63|170.13|171.38|168.88|3417
1623628800000|2021-06-14 00:00:00|172.19|169.69|171.69|169.19|173.8|171.3|170.51|168.01|5467
1623632400000|2021-06-14 01:00:00|171.7|169.2|171.75|169.25|173.2|170.7|171.03|168.53|5391
1623636000000|2021-06-14 02:00:00|171.76|169.26|170.84|168.34|172.71|170.21|170.11|167.61|5516
1623639600000|2021-06-14 03:00:00|170.85|168.35|169.76|167.26|171.03|168.53|169.07|166.57|5163
1623643200000|2021-06-14 04:00:00|169.77|167.27|170.08|167.58|170.44|167.94|169.18|166.68|5062
1623646800000|2021-06-14 05:00:00|170.07|167.57|170.67|168.17|171.16|168.66|169.96|167.46|4585
1623650400000|2021-06-14 06:00:00|170.7|168.2|170.95|168.45|171.4|168.9|170.04|167.54|3958
1623654000000|2021-06-14 07:00:00|170.94|168.44|170.19|167.69|170.94|168.44|169.93|167.43|3673
1623657600000|2021-06-14 08:00:00|170.18|167.68|169.03|166.53|170.34|167.84|168.46|165.96|3764
1623661200000|2021-06-14 09:00:00|169.01|166.51|167.95|165.45|169.61|167.11|167.87|165.37|4392
1623664800000|2021-06-14 10:00:00|167.94|165.44|169.22|166.72|169.4|166.9|167.69|165.19|3902
1623668400000|2021-06-14 11:00:00|169.21|166.71|168.29|165.79|169.3|166.8|168.23|165.73|3790
1623672000000|2021-06-14 12:00:00|168.3|165.8|169.45|166.95|169.75|167.25|167.68|165.18|4805
1623675600000|2021-06-14 13:00:00|169.46|166.96|174.03|171.53|175.06|172.56|169.29|166.79|6128
1623679200000|2021-06-14 14:00:00|174.05|171.55|175.94|173.44|177.67|175.17|173.13|170.63|6429
1623682800000|2021-06-14 15:00:00|175.93|173.43|177.25|174.75|177.29|174.79|175.09|172.59|5517
1623686400000|2021-06-14 16:00:00|177.24|174.74|176.78|174.28|179.13|176.63|175.39|172.89|7575
1623690000000|2021-06-14 17:00:00|176.77|174.27|176.94|174.44|177.4|174.9|176.17|173.67|5254
1623693600000|2021-06-14 18:00:00|176.92|174.42|175.52|173.02|177.48|174.98|174.99|172.49|5227
1623697200000|2021-06-14 19:00:00|175.53|173.03|175.89|173.39|176.36|173.86|174.94|172.44|5982
1623700800000|2021-06-14 20:00:00|175.9|173.4|174.95|172.45|176.51|174.01|174.59|172.09|4794
1623704400000|2021-06-14 21:00:00|174.96|172.46|176.43|173.93|176.69|174.19|174.96|172.46|4009
1623708000000|2021-06-14 22:00:00|176.44|173.94|176.55|174.05|177.43|174.93|176.19|173.69|4111
1623711600000|2021-06-14 23:00:00|176.54|174.04|181.18|178.68|181.25|178.75|176.54|174.04|4329
1623715200000|2021-06-15 00:00:00|181.19|178.69|180.61|178.11|182.27|179.77|179.71|177.21|6001
1623718800000|2021-06-15 01:00:00|180.6|178.1|179.08|176.58|181.12|178.62|178.79|176.29|4694
1623722400000|2021-06-15 02:00:00|179.09|176.59|180.32|177.82|180.9|178.4|179.03|176.53|4641
1623726000000|2021-06-15 03:00:00|180.33|177.83|179.86|177.36|181.2|178.7|179.73|177.23|4308
1623729600000|2021-06-15 04:00:00|179.88|177.38|181.41|178.91|181.88|179.38|179.67|177.17|4394
1623733200000|2021-06-15 05:00:00|181.42|178.92|180.48|177.98|181.66|179.16|179.85|177.35|4758
1623736800000|2021-06-15 06:00:00|180.47|177.97|180.45|177.95|182.23|179.73|180.09|177.59|4306
1623740400000|2021-06-15 07:00:00|180.46|177.96|180.53|178.03|180.67|178.17|179.14|176.64|4159
1623744000000|2021-06-15 08:00:00|180.54|178.04|177.86|175.36|181.26|178.76|177.7|175.2|5030
1623747600000|2021-06-15 09:00:00|177.85|175.35|178.43|175.93|179.22|176.72|176.83|174.33|5436
1623751200000|2021-06-15 10:00:00|178.42|175.92|177.23|174.73|178.87|176.37|177.08|174.58|4527
1623754800000|2021-06-15 11:00:00|177.24|174.74|177.71|175.21|178.7|176.2|176.82|174.32|4855
1623758400000|2021-06-15 12:00:00|177.7|175.2|177.57|175.07|179.15|176.65|176.15|173.65|5206
1623762000000|2021-06-15 13:00:00|177.58|175.08|177.41|174.91|177.74|175.24|176.43|173.93|4192
1623765600000|2021-06-15 14:00:00|177.42|174.92|174.86|172.36|177.54|175.04|174|171.5|5767
1623769200000|2021-06-15 15:00:00|174.87|172.37|175.37|172.87|175.51|173.01|173.5|171|4450
1623772800000|2021-06-15 16:00:00|175.36|172.86|175.52|173.02|175.92|173.42|174.58|172.08|4990
1623776400000|2021-06-15 17:00:00|175.51|173.01|176.87|174.37|177.07|174.57|175.1|172.6|5033
1623780000000|2021-06-15 18:00:00|176.88|174.38|176.9|174.4|179.02|176.52|176.19|173.69|5817
1623783600000|2021-06-15 19:00:00|176.87|174.37|175|172.5|177.29|174.79|174.91|172.41|5359
1623787200000|2021-06-15 20:00:00|175.01|172.51|174.35|171.85|175.02|172.52|173.48|170.98|5408
1623790800000|2021-06-15 21:00:00|174.34|171.84|175.33|172.83|175.33|172.83|173.91|171.41|2596
1623794400000|2021-06-15 22:00:00|175.34|172.84|176.46|173.96|176.97|174.47|175.3|172.8|4052
1623798000000|2021-06-15 23:00:00|176.47|173.97|176.41|173.91|177.24|174.74|176.07|173.57|4042
1623801600000|2021-06-16 00:00:00|176.39|173.89|175.36|172.86|176.96|174.46|174.96|172.46|5135
1623805200000|2021-06-16 01:00:00|175.37|172.87|174.81|172.31|175.45|172.95|173.45|170.95|5403
1623808800000|2021-06-16 02:00:00|174.8|172.3|173.96|171.46|175.15|172.65|171.68|169.18|3952
1623812400000|2021-06-16 03:00:00|173.95|171.45|173.62|171.12|174.19|171.69|172.61|170.11|3959
1623816000000|2021-06-16 04:00:00|173.59|171.09|174.91|172.41|175.44|172.94|173.48|170.98|4067
1623819600000|2021-06-16 05:00:00|174.92|172.42|175.78|173.28|175.88|173.38|174.76|172.26|4164
1623823200000|2021-06-16 06:00:00|175.77|173.27|176.06|173.56|176.77|174.27|175.46|172.96|3677
1623826800000|2021-06-16 07:00:00|176.04|173.54|175.48|172.98|176.83|174.33|175.36|172.86|3636
1623830400000|2021-06-16 08:00:00|175.47|172.97|176.11|173.61|178.51|176.01|175.47|172.97|4712
1623834000000|2021-06-16 09:00:00|176.1|173.6|175.08|172.58|176.5|174|174.93|172.43|3850
1623837600000|2021-06-16 10:00:00|175.09|172.59|173.34|170.84|175.49|172.99|173.08|170.58|4389
1623841200000|2021-06-16 11:00:00|173.35|170.85|170.93|168.43|173.41|170.91|170.33|167.83|5915
1623844800000|2021-06-16 12:00:00|170.94|168.44|170.14|167.64|170.94|168.44|169.54|167.04|5777
1623848400000|2021-06-16 13:00:00|170.13|167.63|170.54|168.04|171.44|168.94|168.96|166.46|4840
1623852000000|2021-06-16 14:00:00|170.56|168.06|168.2|165.7|170.69|168.19|167.62|165.12|3853
1623855600000|2021-06-16 15:00:00|168.15|165.65|168.25|165.75|168.74|166.24|167.34|164.84|5403
1623859200000|2021-06-16 16:00:00|168.24|165.74|166.85|164.35|170.07|167.57|166.02|163.52|5982
1623862800000|2021-06-16 17:00:00|166.84|164.34|168.88|166.38|169.07|166.57|165.72|163.22|6154
1623866400000|2021-06-16 18:00:00|168.86|166.36|169.1|166.6|170.62|168.12|167.07|164.57|7597
1623870000000|2021-06-16 19:00:00|169.08|166.58|170.09|167.59|170.98|168.48|169.06|166.56|3823
1623873600000|2021-06-16 20:00:00|170.08|167.58|169.12|166.62|170.27|167.77|169.04|166.54|4850
1623877200000|2021-06-16 21:00:00|169.11|166.61|169.52|167.02|169.89|167.39|168.46|165.96|3012
1623880800000|2021-06-16 22:00:00|169.51|167.01|168.06|165.56|170.02|167.52|168.01|165.51|4818
1623884400000|2021-06-16 23:00:00|168.07|165.57|167.82|165.32|168.1|165.6|166.46|163.96|5136
1623888000000|2021-06-17 00:00:00|167.81|165.31|169.71|167.21|170.17|167.67|166.97|164.47|5178
1623891600000|2021-06-17 01:00:00|169.7|167.2|170.47|167.97|170.62|168.12|169.61|167.11|3921
1623895200000|2021-06-17 02:00:00|170.48|167.98|171.37|168.87|171.88|169.38|170.25|167.75|3725
1623898800000|2021-06-17 03:00:00|171.36|168.86|172.49|169.99|172.61|170.11|171.36|168.86|3912
1623902400000|2021-06-17 04:00:00|172.48|169.98|172.34|169.84|173.18|170.68|172.01|169.51|3736
1623906000000|2021-06-17 05:00:00|172.31|169.81|171.88|169.38|172.77|170.27|171.58|169.08|3513
1623909600000|2021-06-17 06:00:00|171.89|169.39|173.47|170.97|173.81|171.31|171.89|169.39|2684
1623913200000|2021-06-17 07:00:00|173.53|171.03|173.69|171.19|174.18|171.68|173.51|171.01|3363
1623916800000|2021-06-17 08:00:00|173.7|171.2|174.29|171.79|174.47|171.97|172.69|170.19|3303
1623920400000|2021-06-17 09:00:00|174.3|171.8|173.92|171.42|174.58|172.08|172.61|170.11|3300
1623924000000|2021-06-17 10:00:00|173.91|171.41|172.79|170.29|174.07|171.57|172.76|170.26|3308
1623927600000|2021-06-17 11:00:00|172.78|170.28|172.12|169.62|173.26|170.76|172.09|169.59|3195
1623931200000|2021-06-17 12:00:00|172.13|169.63|171.14|168.64|172.17|169.67|170.91|168.41|4740
1623934800000|2021-06-17 13:00:00|171.15|168.65|170.13|167.63|171.29|168.79|170.07|167.57|3650
1623938400000|2021-06-17 14:00:00|170.12|167.62|170.71|168.21|171.2|168.7|169.36|166.86|3684
1623942000000|2021-06-17 15:00:00|170.72|168.22|170.89|168.39|171.23|168.73|170.11|167.61|2704
1623945600000|2021-06-17 16:00:00|170.88|168.38|167.48|164.98|171.48|168.98|167.16|164.66|4117
1623949200000|2021-06-17 17:00:00|167.47|164.97|166.17|163.67|167.53|165.03|165.45|162.95|4652
1623952800000|2021-06-17 18:00:00|166.18|163.68|165.47|162.97|166.75|164.25|164.49|161.99|3796
1623956400000|2021-06-17 19:00:00|165.48|162.98|165.32|162.82|166.09|163.59|164.9|162.4|3450
1623960000000|2021-06-17 20:00:00|165.31|162.81|165.66|163.16|166.51|164.01|164.15|161.65|3598
1623963600000|2021-06-17 21:00:00|165.64|163.14|166.08|163.58|166.16|163.66|165|162.5|1802
1623967200000|2021-06-17 22:00:00|166.07|163.57|167.14|164.64|167.14|164.64|165.61|163.11|3138
1623970800000|2021-06-17 23:00:00|167.15|164.65|168.39|165.89|168.75|166.25|166.82|164.32|3338
1623974400000|2021-06-18 00:00:00|168.4|165.9|166.2|163.7|168.41|165.91|165.93|163.43|2938
1623978000000|2021-06-18 01:00:00|166.19|163.69|165.52|163.02|166.92|164.42|164.8|162.3|3628
1623981600000|2021-06-18 02:00:00|165.53|163.03|166.66|164.16|167.73|165.23|164.04|161.54|4099
1623985200000|2021-06-18 03:00:00|166.67|164.17|166.51|164.01|167.14|164.64|165.53|163.03|3195
1623988800000|2021-06-18 04:00:00|166.52|164.02|167.43|164.93|167.79|165.29|166.38|163.88|2872
1623992400000|2021-06-18 05:00:00|167.44|164.94|166.56|164.06|168.03|165.53|166.03|163.53|3117
1623996000000|2021-06-18 06:00:00|166.57|164.07|165.48|162.98|167.31|164.81|165.28|162.78|3273
1623999600000|2021-06-18 07:00:00|165.49|162.99|166.74|164.24|167.26|164.76|165.45|162.95|3195
1624003200000|2021-06-18 08:00:00|166.73|164.23|168.11|165.61|168.61|166.11|166.56|164.06|2779
1624006800000|2021-06-18 09:00:00|168.1|165.6|165.16|162.66|168.46|165.96|165.15|162.65|2644
1624010400000|2021-06-18 10:00:00|165.21|162.71|166.6|164.1|166.68|164.18|162.7|160.2|3466
1624014000000|2021-06-18 11:00:00|166.61|164.11|166.28|163.78|167.55|165.05|165.7|163.2|2715
1624017600000|2021-06-18 12:00:00|166.43|163.93|163.66|161.16|166.43|163.93|163.36|160.86|3132
1624021200000|2021-06-18 13:00:00|163.67|161.17|164.03|161.53|164.68|162.18|162.9|160.4|4105
1624024800000|2021-06-18 14:00:00|164.04|161.54|160.87|158.37|164.38|161.88|159.8|157.3|4650
1624028400000|2021-06-18 15:00:00|160.88|158.38|157.73|155.23|161.97|159.47|157.51|155.01|5065
1624032000000|2021-06-18 16:00:00|157.74|155.24|160.28|157.78|160.62|158.12|157.03|154.53|3954
1624035600000|2021-06-18 17:00:00|160.26|157.76|157.54|155.04|160.46|157.96|157.5|155|4233
1624039200000|2021-06-18 18:00:00|157.53|155.03|153.84|151.34|158.39|155.89|152.67|150.17|5858
1624042800000|2021-06-18 19:00:00|153.82|151.32|153.83|151.33|154.94|152.44|153.61|151.11|5143
1624046400000|2021-06-18 20:00:00|153.82|151.32|155.53|153.03|156.27|153.77|153.58|151.08|4470
1624086000000|2021-06-19 07:00:00|159.24|156.74|159.76|157.26|159.79|157.29|158.25|155.75|3435
1624089600000|2021-06-19 08:00:00|159.77|157.27|159.85|157.35|160.46|157.96|159.14|156.64|3545
1624093200000|2021-06-19 09:00:00|159.86|157.36|159.23|156.73|160.84|158.34|159.01|156.51|3039
1624096800000|2021-06-19 10:00:00|159.24|156.74|159.13|156.63|160.17|157.67|158.94|156.44|2786
1624100400000|2021-06-19 11:00:00|159.12|156.62|160.27|157.77|160.48|157.98|159.12|156.62|2234
1624104000000|2021-06-19 12:00:00|160.25|157.75|159.44|156.94|162.06|159.56|159.21|156.71|3963
1624107600000|2021-06-19 13:00:00|159.41|156.91|158.65|156.15|159.67|157.17|158.37|155.87|3433
1624111200000|2021-06-19 14:00:00|158.64|156.14|160.33|157.83|160.39|157.89|158.64|156.14|3364
1624114800000|2021-06-19 15:00:00|160.38|157.88|159.74|157.24|160.68|158.18|158.9|156.4|3241
1624118400000|2021-06-19 16:00:00|159.76|157.26|158.61|156.11|160.12|157.62|158.12|155.62|3787
1624122000000|2021-06-19 17:00:00|158.62|156.12|157.79|155.29|158.71|156.21|157.45|154.95|2895
1624125600000|2021-06-19 18:00:00|157.8|155.3|156.78|154.28|157.8|155.3|155.66|153.16|3631
1624129200000|2021-06-19 19:00:00|156.77|154.27|157.45|154.95|158|155.5|156.34|153.84|2974
1624132800000|2021-06-19 20:00:00|157.46|154.96|157.68|155.18|157.8|155.3|156.44|153.94|2445
1624136400000|2021-06-19 21:00:00|157.67|155.17|156.3|153.8|157.76|155.26|156.28|153.78|2112
1624140000000|2021-06-19 22:00:00|156.29|153.79|155.02|152.52|156.3|153.8|154.72|152.22|3046
1624143600000|2021-06-19 23:00:00|155.03|152.53|153.83|151.33|155.87|153.37|153.67|151.17|3712
1624147200000|2021-06-20 00:00:00|153.84|151.34|153.5|151|154.65|152.15|151.86|149.36|4217
1624150800000|2021-06-20 01:00:00|153.49|150.99|154.58|152.08|154.86|152.36|153.28|150.78|3519
1624154400000|2021-06-20 02:00:00|154.6|152.1|154.61|152.11|154.61|152.11|152.59|150.09|3187
1624158000000|2021-06-20 03:00:00|154.6|152.1|154.66|152.16|155.58|153.08|153.71|151.21|3496
1624161600000|2021-06-20 04:00:00|154.65|152.15|155.83|153.33|155.99|153.49|154.18|151.68|3338
1624165200000|2021-06-20 05:00:00|155.8|153.3|155.54|153.04|156.11|153.61|155.43|152.93|2798
1624168800000|2021-06-20 06:00:00|155.53|153.03|154.51|152.01|155.63|153.13|154.42|151.92|2541
1624172400000|2021-06-20 07:00:00|154.5|152|154.32|151.82|154.92|152.42|153.62|151.12|2747
1624176000000|2021-06-20 08:00:00|154.31|151.81|152.92|150.42|154.94|152.44|152.84|150.34|2911
1624179600000|2021-06-20 09:00:00|152.91|150.41|151.98|149.48|153.48|150.98|151.75|149.25|2826
1624183200000|2021-06-20 10:00:00|151.99|149.49|149.16|146.66|152.12|149.62|147.61|145.11|5495
1624186800000|2021-06-20 11:00:00|149.17|146.67|147.04|144.54|149.46|146.96|146.56|144.06|4658
1624190400000|2021-06-20 12:00:00|147.03|144.53|147.81|145.31|148.33|145.83|145.21|142.71|5081
1624194000000|2021-06-20 13:00:00|147.82|145.32|147.71|145.21|148.91|146.41|147.33|144.83|4060
1624197600000|2021-06-20 14:00:00|147.7|145.2|149.95|147.45|149.95|147.45|147.19|144.69|3783
1624201200000|2021-06-20 15:00:00|149.96|147.46|149.95|147.45|151.29|148.79|149.88|147.38|3801
1624204800000|2021-06-20 16:00:00|149.94|147.44|150.51|148.01|151.32|148.82|149.6|147.1|3640
1624208400000|2021-06-20 17:00:00|150.52|148.02|151.46|148.96|152.11|149.61|150.12|147.62|3407
1624212000000|2021-06-20 18:00:00|151.45|148.95|152.66|150.16|152.87|150.37|151.14|148.64|3149
1624215600000|2021-06-20 19:00:00|152.65|150.15|155.4|151.9|155.41|152.86|152.04|149.54|4129
1624219200000|2021-06-20 20:00:00|155.41|151.91|157.59|154.09|157.89|154.39|155.21|151.71|4673
1624222800000|2021-06-20 21:00:00|157.6|154.1|156.42|153.92|157.92|154.8|156.34|153.26|2866
1624226400000|2021-06-20 22:00:00|156.43|153.93|156.62|154.12|157.24|154.74|155.83|153.33|3400
1624230000000|2021-06-20 23:00:00|156.63|154.13|156.11|153.61|156.78|154.28|155.36|152.86|3148
1624233600000|2021-06-21 00:00:00|156.12|153.62|155.54|153.04|156.71|154.21|154.84|152.34|3010
1624237200000|2021-06-21 01:00:00|155.55|153.05|153.81|151.31|155.76|153.26|153.64|151.14|2571
1624240800000|2021-06-21 02:00:00|153.82|151.32|152.76|150.26|154.43|151.93|151.78|149.28|3130
1624244400000|2021-06-21 03:00:00|152.74|150.24|150.91|148.41|152.81|150.31|150.88|148.38|2977
1624248000000|2021-06-21 04:00:00|150.89|148.39|149.11|146.61|151.08|148.58|146.31|143.81|5415
1624251600000|2021-06-21 05:00:00|149.12|146.62|149.35|146.85|149.99|147.49|147.2|144.7|4503
1624255200000|2021-06-21 06:00:00|149.34|146.84|141.23|138.73|150.63|148.13|138.56|136.06|4906
1624258800000|2021-06-21 07:00:00|141.25|138.75|140.96|138.46|142.98|140.48|139.06|136.56|5570
1624262400000|2021-06-21 08:00:00|140.95|138.45|140.24|137.74|142.17|139.67|139.45|136.95|5648
1624266000000|2021-06-21 09:00:00|140.25|137.75|139.89|137.39|142.66|140.16|136.57|134.07|6740
1624269600000|2021-06-21 10:00:00|139.9|137.4|132.6|130.1|140.2|137.7|132.18|129.68|6657
1624273200000|2021-06-21 11:00:00|132.61|130.11|135.19|132.69|136.04|133.54|129.08|126.58|7172
1624276800000|2021-06-21 12:00:00|135.2|132.7|133.13|130.63|135.82|133.32|132.57|130.07|5520
1624280400000|2021-06-21 13:00:00|133.14|130.64|138.83|136.33|138.89|136.39|131.91|129.41|6201
1624284000000|2021-06-21 14:00:00|138.85|136.35|137.41|134.91|139.06|136.56|135.68|133.18|7633
1624287600000|2021-06-21 15:00:00|137.42|134.92|135.92|133.42|138.29|135.79|134.42|131.92|7075
1624291200000|2021-06-21 16:00:00|135.94|133.44|132.66|130.16|137.2|134.7|132.15|129.65|7778
1624294800000|2021-06-21 17:00:00|132.71|130.21|133.05|130.55|135.19|132.69|132.45|129.95|6973
1624298400000|2021-06-21 18:00:00|133.06|130.56|136.41|133.91|136.63|134.13|132.95|130.45|6303
1624302000000|2021-06-21 19:00:00|136.4|133.9|135.31|132.81|136.54|134.04|133.52|131.02|5661
1624305600000|2021-06-21 20:00:00|135.32|132.82|135.34|132.84|136.9|134.4|134.97|132.47|6040
1624309200000|2021-06-21 21:00:00|135.33|132.83|128.46|125.96|135.33|132.83|128.35|125.85|5739
1624312800000|2021-06-21 22:00:00|128.45|125.95|125.32|122.82|131.83|129.33|125.31|122.81|7243
1624316400000|2021-06-21 23:00:00|125.31|122.81|125.71|123.21|129.73|127.23|125.3|122.8|7933
1624320000000|2021-06-22 00:00:00|125.7|123.2|126.18|123.68|126.58|124.08|121.24|118.74|8574
1624323600000|2021-06-22 01:00:00|126.17|123.67|130.22|127.72|132.13|129.63|126.17|123.67|7323
1624327200000|2021-06-22 02:00:00|130.26|127.76|132.02|129.52|132.27|129.77|128.94|126.44|5905
1624330800000|2021-06-22 03:00:00|132.03|129.53|132.75|130.25|134.3|131.8|130.74|128.24|5753
1624334400000|2021-06-22 04:00:00|132.76|130.26|131.5|129|133.12|130.62|130.61|128.11|3812
1624338000000|2021-06-22 05:00:00|131.46|128.96|129.26|126.76|132.6|130.1|128.74|126.24|4052
1624341600000|2021-06-22 06:00:00|129.24|126.74|130.51|128.01|130.8|128.3|128.68|126.18|4056
1624345200000|2021-06-22 07:00:00|130.52|128.02|129.53|127.03|131.41|128.91|128.92|126.42|4648
1624348800000|2021-06-22 08:00:00|129.57|127.07|123.14|120.64|129.67|127.17|122.83|120.33|7004
1624352400000|2021-06-22 09:00:00|123.15|120.65|121.12|118.62|123.79|121.29|118.94|116.44|6455
1624356000000|2021-06-22 10:00:00|121.11|118.61|120.09|117.59|122.32|119.82|116.17|113.67|8141
1624359600000|2021-06-22 11:00:00|120.1|117.6|115.49|112.99|120.64|118.14|115.36|112.86|7557
1624363200000|2021-06-22 12:00:00|115.48|112.98|113.72|111.22|116.11|113.61|109.79|107.29|8754
1624366800000|2021-06-22 13:00:00|113.73|111.23|108.67|106.17|114.62|112.12|106.4|103.9|7586
1624370400000|2021-06-22 14:00:00|108.65|106.15|115.86|113.36|116.8|114.3|107.18|104.68|8636
1624374000000|2021-06-22 15:00:00|115.9|113.4|119.49|116.99|120.73|118.23|114.27|111.77|9642
1624377600000|2021-06-22 16:00:00|119.5|117|121.25|118.75|123.26|120.76|118.86|116.36|9395
1624381200000|2021-06-22 17:00:00|121.23|118.73|122.43|119.93|123.04|120.54|119.51|117.01|8374
1624384800000|2021-06-22 18:00:00|122.44|119.94|123.75|121.25|124.48|121.98|120.98|118.48|8351
1624388400000|2021-06-22 19:00:00|123.76|121.26|120.72|118.22|123.96|121.46|120.66|118.16|6400
1624392000000|2021-06-22 20:00:00|120.69|118.19|123.87|121.37|124.47|121.97|120.61|118.11|7435
1624395600000|2021-06-22 21:00:00|123.88|121.38|120.72|118.22|124.37|121.87|119.73|117.23|5406
1624399200000|2021-06-22 22:00:00|120.71|118.21|121.44|118.94|123.7|121.2|119.93|117.43|7576
1624402800000|2021-06-22 23:00:00|121.42|118.92|120.97|118.47|122.25|119.75|118.78|116.28|7781
1624406400000|2021-06-23 00:00:00|120.96|118.46|125|122.5|125.35|122.85|116.8|114.3|9040
1624410000000|2021-06-23 01:00:00|125.01|122.51|128.55|126.05|128.78|126.28|124.65|122.15|9106
1624413600000|2021-06-23 02:00:00|128.57|126.07|130.25|127.75|132.88|130.38|128.41|125.91|5318
1624417200000|2021-06-23 03:00:00|130.24|127.74|130.12|127.62|130.41|127.91|129.21|126.71|3817
1624420800000|2021-06-23 04:00:00|130.08|127.58|129.54|127.04|131.57|129.07|129.09|126.59|5989
1624424400000|2021-06-23 05:00:00|129.53|127.03|132.47|129.97|132.63|130.13|128.73|126.23|5870
1624428000000|2021-06-23 06:00:00|132.46|129.96|130.71|128.21|132.88|130.38|130.57|128.07|5441
1624431600000|2021-06-23 07:00:00|130.72|128.22|131.09|128.59|132.06|129.56|130.7|128.2|4937
1624435200000|2021-06-23 08:00:00|131.11|128.61|129.18|126.68|132.46|129.96|129.16|126.66|5670
1624438800000|2021-06-23 09:00:00|129.17|126.67|129.82|127.32|131.31|128.81|129|126.5|5376
1624442400000|2021-06-23 10:00:00|129.81|127.31|131.48|128.98|131.76|129.26|129.52|127.02|4766
1624446000000|2021-06-23 11:00:00|131.43|128.93|129.92|127.42|132.4|129.9|129.7|127.2|5407
1624449600000|2021-06-23 12:00:00|129.91|127.41|131.86|129.36|131.86|129.36|129.5|127|4224
1624453200000|2021-06-23 13:00:00|131.88|129.38|130.72|128.22|134.98|132.48|130.5|128|6134
1624456800000|2021-06-23 14:00:00|130.74|128.24|131.48|128.98|132.28|129.78|129.38|126.88|5041
1624460400000|2021-06-23 15:00:00|131.44|128.94|128.42|125.92|131.56|129.06|128.15|125.65|5353
1624464000000|2021-06-23 16:00:00|128.41|125.91|129.69|127.19|131.05|128.55|127.81|125.31|5884
1624467600000|2021-06-23 17:00:00|129.68|127.18|129.13|126.63|129.78|127.28|128.31|125.81|4595
1624471200000|2021-06-23 18:00:00|129.12|126.62|126.68|124.18|129.13|126.63|126.03|123.53|5236
1624474800000|2021-06-23 19:00:00|126.67|124.17|125|122.5|128|125.5|124.93|122.43|5492
1624478400000|2021-06-23 20:00:00|124.95|122.45|126.58|124.08|127.87|125.37|124.92|122.42|5563
1624482000000|2021-06-23 21:00:00|126.59|124.09|128.22|125.72|129.54|127.04|126.18|123.68|4310
1624485600000|2021-06-23 22:00:00|128.2|125.7|128.6|126.1|128.81|126.31|126.61|124.11|4772
1624489200000|2021-06-23 23:00:00|128.61|126.11|130.39|127.89|130.39|127.89|127.68|125.18|4056
1624492800000|2021-06-24 00:00:00|130.4|127.9|128.92|126.42|131.42|128.92|128.84|126.34|5149
1624496400000|2021-06-24 01:00:00|128.91|126.41|126.08|123.58|129.73|127.23|125.82|123.32|5343
1624500000000|2021-06-24 02:00:00|126.09|123.59|125.73|123.23|126.65|124.15|125.02|122.52|5092
1624503600000|2021-06-24 03:00:00|125.72|123.22|128.04|125.54|128.36|125.86|125.42|122.92|4859
1624507200000|2021-06-24 04:00:00|128.01|125.51|128.72|126.22|130.04|127.54|127.4|124.9|5569
1624510800000|2021-06-24 05:00:00|128.74|126.24|130.95|128.45|131.16|128.66|128.35|125.85|4739
1624514400000|2021-06-24 06:00:00|130.96|128.46|131.74|129.24|132.13|129.63|130.07|127.57|4173
1624518000000|2021-06-24 07:00:00|131.75|129.25|131.71|129.21|133.1|130.6|131.24|128.74|4075
1624521600000|2021-06-24 08:00:00|131.7|129.2|134.1|131.6|134.42|131.92|131.65|129.15|4987
1624525200000|2021-06-24 09:00:00|134.12|131.62|133.49|130.99|134.62|132.12|133.43|130.93|3874
1624528800000|2021-06-24 10:00:00|133.51|131.01|132.69|130.19|133.77|131.27|132.41|129.91|3538
1624532400000|2021-06-24 11:00:00|132.7|130.2|135.68|133.18|136.07|133.57|132.7|130.2|4643
1624536000000|2021-06-24 12:00:00|135.69|133.19|136.17|133.67|136.92|134.42|134.98|132.48|4818
1624539600000|2021-06-24 13:00:00|136.18|133.68|134.95|132.45|136.37|133.87|134.26|131.76|4172
1624543200000|2021-06-24 14:00:00|134.96|132.46|134.48|131.98|135.38|132.88|133.82|131.32|4206
1624546800000|2021-06-24 15:00:00|134.49|131.99|134.96|132.46|137.22|134.72|134.25|131.75|5839
1624550400000|2021-06-24 16:00:00|134.95|132.45|136.88|134.38|137.18|134.68|134.27|131.77|5009
1624554000000|2021-06-24 17:00:00|136.86|134.36|137.46|134.96|138.56|136.06|136.82|134.32|4906
1624557600000|2021-06-24 18:00:00|137.49|134.99|136.39|133.89|138.36|135.86|136.05|133.55|4307
1624561200000|2021-06-24 19:00:00|136.37|133.87|136.12|133.62|136.43|133.93|135.55|133.05|2889
1624564800000|2021-06-24 20:00:00|136.11|133.61|137.09|134.59|137.63|135.13|135.1|132.6|3392
1624568400000|2021-06-24 21:00:00|137.08|134.58|135.8|133.3|137.08|134.58|134.92|132.42|2972
1624572000000|2021-06-24 22:00:00|135.79|133.29|135.34|132.84|136.13|133.63|134.27|131.77|3626
1624575600000|2021-06-24 23:00:00|135.32|132.82|135.81|133.31|136.03|133.53|134.45|131.95|3571
1624579200000|2021-06-25 00:00:00|135.82|133.32|135.8|133.3|138.93|136.43|135.79|133.29|4982
1624582800000|2021-06-25 01:00:00|135.81|133.31|136.56|134.06|136.62|134.12|133.52|131.02|4337
1624586400000|2021-06-25 02:00:00|136.57|134.07|138.6|136.1|139.71|137.21|135.72|133.22|6132
1624590000000|2021-06-25 03:00:00|138.59|136.09|138.54|136.04|139.18|136.68|137.04|134.54|3688
1624593600000|2021-06-25 04:00:00|138.5|136|135.64|133.14|138.6|136.1|135.25|132.75|4561
1624597200000|2021-06-25 05:00:00|135.63|133.13|134.95|132.45|136.27|133.77|134.4|131.9|4971
1624600800000|2021-06-25 06:00:00|134.94|132.44|135.36|132.86|136.15|133.65|134.18|131.68|4278
1624604400000|2021-06-25 07:00:00|135.34|132.84|133.38|130.88|135.34|132.84|132.43|129.93|6062
1624608000000|2021-06-25 08:00:00|133.37|130.87|133.56|131.06|133.97|131.47|131.96|129.46|5604
1624611600000|2021-06-25 09:00:00|133.55|131.05|131.04|128.54|133.94|131.44|130.84|128.34|4930
1624615200000|2021-06-25 10:00:00|131.03|128.53|131.69|129.19|132.37|129.87|130.41|127.91|4836
1624618800000|2021-06-25 11:00:00|131.68|129.18|130.8|128.3|132.29|129.79|129.87|127.37|5966
1624622400000|2021-06-25 12:00:00|130.81|128.31|131.23|128.73|132.36|129.86|130.04|127.54|3720
1624626000000|2021-06-25 13:00:00|131.22|128.72|131.59|129.09|132.64|130.14|129.41|126.91|5433
1624629600000|2021-06-25 14:00:00|131.58|129.08|129.89|127.39|133.24|130.74|129.07|126.57|4948
1624633200000|2021-06-25 15:00:00|129.88|127.38|129.21|126.71|130.27|127.77|127.92|125.42|6355
1624636800000|2021-06-25 16:00:00|129.22|126.72|127.94|125.44|130.26|127.76|126.31|123.81|6809
1624640400000|2021-06-25 17:00:00|127.93|125.43|127.22|124.72|129.62|127.12|126.61|124.11|6709
1624644000000|2021-06-25 18:00:00|127.23|124.73|129.1|126.6|129.54|127.04|126.77|124.27|5943
1624647600000|2021-06-25 19:00:00|129.06|126.56|129.7|127.2|130.58|128.08|128|125.5|5278
1624651200000|2021-06-25 20:00:00|129.69|127.19|130.16|127.66|130.29|127.79|128.64|126.14|4142
1624698000000|2021-06-26 09:00:00|130.17|127.67|130.17|127.67|130.17|127.67|130.17|127.67|1
1624701600000|2021-06-26 10:00:00|123.78|121.28|123.62|121.12|124.01|121.51|121.99|119.49|5033
1624705200000|2021-06-26 11:00:00|123.61|121.11|125.39|122.89|126.07|123.57|123.4|120.9|5616
1624708800000|2021-06-26 12:00:00|125.38|122.88|125.09|122.59|126.97|124.47|124.93|122.43|5135
1624712400000|2021-06-26 13:00:00|125.1|122.6|122.42|119.92|126.75|124.25|122.36|119.86|5896
1624716000000|2021-06-26 14:00:00|122.43|119.93|123.5|121|124.34|121.84|120.97|118.47|6016
1624719600000|2021-06-26 15:00:00|123.51|121.01|124.15|121.65|124.72|122.22|122.2|119.7|5909
1624723200000|2021-06-26 16:00:00|124.16|121.66|123.43|120.93|124.17|121.67|120.78|118.28|5764
1624726800000|2021-06-26 17:00:00|123.44|120.94|124.95|122.45|125.08|122.58|122.33|119.83|4961
1624730400000|2021-06-26 18:00:00|124.94|122.44|124.05|121.55|125.31|122.81|123.83|121.33|4004
1624734000000|2021-06-26 19:00:00|124.06|121.56|124.06|121.56|124.74|122.24|123.57|121.07|3459
1624737600000|2021-06-26 20:00:00|124.07|121.57|123.13|120.63|124.24|121.74|122.42|119.92|3889
1624741200000|2021-06-26 21:00:00|123.12|120.62|124.48|121.98|124.52|122.02|122.14|119.64|2741
1624744800000|2021-06-26 22:00:00|124.49|121.99|125.95|123.45|126.05|123.55|124.48|121.98|3217
1624748400000|2021-06-26 23:00:00|125.96|123.46|128.12|125.62|128.15|125.65|125.23|122.73|4222
1624752000000|2021-06-27 00:00:00|128.1|125.6|128.65|126.15|129.16|126.66|127.08|124.58|5271
1624755600000|2021-06-27 01:00:00|128.64|126.14|129.57|127.07|130.06|127.56|128.31|125.81|5114
1624759200000|2021-06-27 02:00:00|129.56|127.06|130.61|128.11|130.79|128.29|129.27|126.77|4212
1624762800000|2021-06-27 03:00:00|130.62|128.12|130.55|128.05|130.81|128.31|129.54|127.04|3937
1624766400000|2021-06-27 04:00:00|130.56|128.06|130.62|128.12|131.25|128.75|129.79|127.29|3897
1624770000000|2021-06-27 05:00:00|130.63|128.13|129.94|127.44|131.31|128.81|129.55|127.05|3801
1624773600000|2021-06-27 06:00:00|129.95|127.45|129.81|127.31|130.86|128.36|129.13|126.63|3764
1624777200000|2021-06-27 07:00:00|129.82|127.32|130.72|128.22|131.04|128.54|129.63|127.13|3704
1624780800000|2021-06-27 08:00:00|130.73|128.23|129.27|126.77|130.78|128.28|129.26|126.76|3356
1624784400000|2021-06-27 09:00:00|129.28|126.78|128.03|125.53|130.03|127.53|127.62|125.12|3724
1624788000000|2021-06-27 10:00:00|128.02|125.52|127.82|125.32|128.51|126.01|127.29|124.79|3365
1624791600000|2021-06-27 11:00:00|127.83|125.33|128.52|126.02|129.54|127.04|127.21|124.71|3944
1624795200000|2021-06-27 12:00:00|128.53|126.03|129.03|126.53|129.76|127.26|128.02|125.52|3747
1624798800000|2021-06-27 13:00:00|129.02|126.52|128.71|126.21|129.44|126.94|128.03|125.53|3532
1624802400000|2021-06-27 14:00:00|128.7|126.2|128.39|125.89|128.71|126.21|127.26|124.76|3546
1624806000000|2021-06-27 15:00:00|128.4|125.9|128.91|126.41|129.23|126.73|127.53|125.03|3493
1624809600000|2021-06-27 16:00:00|128.9|126.4|128|125.5|129.34|126.84|127.68|125.18|4185
1624813200000|2021-06-27 17:00:00|127.99|125.49|127.74|125.24|128.06|125.56|127.23|124.73|2894
1624816800000|2021-06-27 18:00:00|127.73|125.23|127.32|124.82|127.73|125.23|126|123.5|3917
1624820400000|2021-06-27 19:00:00|127.3|124.8|127.92|124.42|128.27|124.88|126.44|123.94|3119
1624824000000|2021-06-27 20:00:00|127.91|124.41|127.13|123.63|128.03|124.53|127.06|123.56|3187
1624827600000|2021-06-27 21:00:00|127.14|123.64|128.23|125.73|128.36|125.86|126.78|123.28|2888
1624831200000|2021-06-27 22:00:00|128.22|125.72|132.27|129.77|132.44|129.94|128|125.5|6704
1624834800000|2021-06-27 23:00:00|132.31|129.81|133.87|131.37|133.91|131.41|131.39|128.89|5195
1624838400000|2021-06-28 00:00:00|133.86|131.36|132.84|130.34|134.51|132.01|132.47|129.97|5212
1624842000000|2021-06-28 01:00:00|132.85|130.35|131.81|129.31|133.48|130.98|131.81|129.31|3500
1624845600000|2021-06-28 02:00:00|131.77|129.27|132.12|129.62|133.11|130.61|131.77|129.27|3727
1624849200000|2021-06-28 03:00:00|132.13|129.63|132.01|129.51|132.44|129.94|131.53|129.03|3552
1624852800000|2021-06-28 04:00:00|132.02|129.52|131.96|129.46|132.51|130.01|131.58|129.08|2643
1624856400000|2021-06-28 05:00:00|131.95|129.45|133.19|130.69|133.25|130.75|131.94|129.44|3147
1624860000000|2021-06-28 06:00:00|133.22|130.72|132.84|130.34|133.85|131.35|132.46|129.96|2637
1624863600000|2021-06-28 07:00:00|132.83|130.33|134.5|132|135.08|132.58|132.44|129.94|4376
1624867200000|2021-06-28 08:00:00|134.51|132.01|135.38|132.88|136.21|133.71|133.93|131.43|4670
1624870800000|2021-06-28 09:00:00|135.39|132.89|133.69|131.19|135.88|133.38|133.33|130.83|4517
1624874400000|2021-06-28 10:00:00|133.71|131.21|132.29|129.79|134.13|131.63|131.83|129.33|5218
1624878000000|2021-06-28 11:00:00|132.3|129.8|131.99|129.49|132.78|130.28|131.77|129.27|3789
1624881600000|2021-06-28 12:00:00|132|129.5|132.51|130.01|132.92|130.42|131.26|128.76|4315
1624885200000|2021-06-28 13:00:00|132.52|130.02|131.5|129|132.58|130.08|131.26|128.76|3908
1624888800000|2021-06-28 14:00:00|131.49|128.99|133.46|130.96|133.53|131.03|131.29|128.79|3812
1624892400000|2021-06-28 15:00:00|133.4|130.9|138.13|135.63|138.35|135.85|133.32|130.82|6126
1624896000000|2021-06-28 16:00:00|138.14|135.64|139.88|137.38|140.19|137.69|136.85|134.35|6199
1624899600000|2021-06-28 17:00:00|139.89|137.39|137.61|135.11|139.97|137.47|137.15|134.65|5243
1624903200000|2021-06-28 18:00:00|137.6|135.1|136.65|134.15|138.11|135.61|136.4|133.9|4310
1624906800000|2021-06-28 19:00:00|136.64|134.14|137.72|135.22|138.31|135.81|136.49|133.99|4787
1624910400000|2021-06-28 20:00:00|137.71|135.21|138.34|135.84|138.87|136.37|137.01|134.51|4282
1624914000000|2021-06-28 21:00:00|138.35|135.85|139.95|137.45|140.79|138.29|138.12|135.62|3892
1624917600000|2021-06-28 22:00:00|139.94|137.44|138.92|136.42|140.04|137.54|138.07|135.57|3996
1624921200000|2021-06-28 23:00:00|138.93|136.43|138.86|136.36|138.93|136.43|137.1|134.6|4449
1624924800000|2021-06-29 00:00:00|138.83|136.33|142.19|139.69|143.45|140.95|138.82|136.32|6084
1624928400000|2021-06-29 01:00:00|142.2|139.7|141.58|139.08|142.72|140.22|141|138.5|5519
1624932000000|2021-06-29 02:00:00|141.57|139.07|138.76|136.26|142.27|139.77|138.57|136.07|5685
1624935600000|2021-06-29 03:00:00|138.75|136.25|139.82|137.32|140.79|138.29|138.54|136.04|4697
1624939200000|2021-06-29 04:00:00|139.81|137.31|140.85|138.35|141.13|138.63|139.6|137.1|4637
1624942800000|2021-06-29 05:00:00|140.86|138.36|140.27|137.77|141.28|138.78|139.6|137.1|4564
1624946400000|2021-06-29 06:00:00|140.26|137.76|142.46|139.96|142.81|140.31|139.58|137.08|5248
1624950000000|2021-06-29 07:00:00|142.48|139.98|140.6|138.1|142.68|140.18|140.32|137.82|4677
1624953600000|2021-06-29 08:00:00|140.59|138.09|144.55|142.05|145.33|142.83|139.8|137.3|5878
1624957200000|2021-06-29 09:00:00|144.52|142.02|143.82|142.32|145.07|142.65|143.14|140.64|5265
1624960800000|2021-06-29 10:00:00|143.83|142.33|145.94|144.44|146.24|144.74|142.82|141.32|3804
1624964400000|2021-06-29 11:00:00|145.9|144.4|145.91|144.41|146.7|145.2|145.18|143.68|4491
1624968000000|2021-06-29 12:00:00|145.9|144.4|145.5|144|147.29|145.79|144.63|143.13|5838
1624971600000|2021-06-29 13:00:00|145.53|144.03|149.32|147.82|149.96|148.46|144.98|143.48|5178
1624975200000|2021-06-29 14:00:00|149.33|147.83|147.99|146.49|149.57|148.07|147.74|146.24|4430
1624978800000|2021-06-29 15:00:00|148|146.5|148.8|147.3|148.8|147.3|146.1|144.6|4476
1624982400000|2021-06-29 16:00:00|148.77|147.27|149.45|147.95|149.59|148.09|146.57|145.07|5513
1624986000000|2021-06-29 17:00:00|149.44|147.94|149.01|147.51|149.71|148.21|148.3|146.8|4502
1624989600000|2021-06-29 18:00:00|149.02|147.52|148.38|146.88|149.17|147.67|147.33|145.83|4459
1624993200000|2021-06-29 19:00:00|148.39|146.89|148.71|147.21|148.94|147.44|147.45|145.95|4575
1624996800000|2021-06-29 20:00:00|148.7|147.2|145.53|144.03|148.95|147.45|145.36|143.86|4165
1625000400000|2021-06-29 21:00:00|145.54|144.04|147.07|145.57|147.22|145.72|145.17|143.67|3546
1625004000000|2021-06-29 22:00:00|147.09|145.59|144.63|143.13|147.19|145.69|144.09|142.59|4739
1625007600000|2021-06-29 23:00:00|144.62|143.12|144.87|143.37|146.43|144.93|144.11|142.61|5371
1625011200000|2021-06-30 00:00:00|144.86|143.36|145.9|144.4|147.66|146.16|143.31|141.81|6143
1625014800000|2021-06-30 01:00:00|145.91|144.41|145.79|144.29|145.92|144.42|144.01|142.51|5203
1625018400000|2021-06-30 02:00:00|145.77|144.27|145.98|144.48|146.34|144.84|144.62|143.12|4852
1625022000000|2021-06-30 03:00:00|145.99|144.49|143.01|141.51|146|144.5|142.31|140.81|5536
1625025600000|2021-06-30 04:00:00|143|141.5|141.19|139.69|144.19|142.69|140.99|139.49|5546
1625029200000|2021-06-30 05:00:00|141.18|139.68|142.32|140.82|143.14|141.64|140.93|139.43|5005
1625032800000|2021-06-30 06:00:00|142.33|140.83|142.97|141.47|143.57|142.07|141.99|140.49|4388
1625036400000|2021-06-30 07:00:00|142.95|141.45|143.76|142.26|144.11|142.61|141.71|140.21|4669
1625040000000|2021-06-30 08:00:00|143.77|142.27|140.92|139.42|143.84|142.34|140.63|139.13|4750
1625043600000|2021-06-30 09:00:00|140.9|139.4|140.4|138.9|141.75|140.25|139.54|138.04|5471
1625047200000|2021-06-30 10:00:00|140.41|138.91|141.61|140.11|141.73|140.23|140.27|138.77|4315
1625050800000|2021-06-30 11:00:00|141.6|140.1|142.34|140.84|142.77|141.27|140.73|139.23|4469
1625054400000|2021-06-30 12:00:00|142.35|140.85|140.86|139.36|142.57|141.07|140.76|139.26|4917
1625058000000|2021-06-30 13:00:00|140.85|139.35|140.93|139.43|141.08|139.58|139.38|137.88|4195
1625061600000|2021-06-30 14:00:00|140.92|139.42|140.01|138.51|141.54|140.04|139.55|138.05|3802
1625065200000|2021-06-30 15:00:00|140.02|138.52|137.76|136.26|140.21|138.71|137.15|135.65|4840
1625068800000|2021-06-30 16:00:00|137.75|136.25|137.91|136.41|138.95|137.45|136.85|135.35|4236
1625072400000|2021-06-30 17:00:00|137.94|136.44|140.12|138.62|140.26|138.76|137.81|136.31|4226
1625076000000|2021-06-30 18:00:00|140.11|138.61|141.62|140.12|141.67|140.17|139.88|138.38|4024
1625079600000|2021-06-30 19:00:00|141.6|140.1|142.39|140.89|142.5|141|141.21|139.71|3353
1625083200000|2021-06-30 20:00:00|142.37|140.87|143|141.5|143.7|142.2|141.89|140.39|3768
1625086800000|2021-06-30 21:00:00|142.99|141.49|144.1|142.6|144.56|143.06|142.98|141.48|3489
1625090400000|2021-06-30 22:00:00|144.08|142.58|144.25|142.75|145.15|143.65|143.21|141.71|4397
1625094000000|2021-06-30 23:00:00|144.26|142.76|145.07|143.57|145.37|143.87|143.95|142.45|4188
1625097600000|2021-07-01 00:00:00|145.06|143.56|143.44|141.94|145.09|143.59|143.04|141.54|3815
1625101200000|2021-07-01 01:00:00|143.45|141.95|144.57|143.07|144.67|143.17|143.44|141.94|2963
1625104800000|2021-07-01 02:00:00|144.56|143.06|141.73|140.23|144.69|143.19|141.38|139.88|4460
1625108400000|2021-07-01 03:00:00|141.72|140.22|139.74|138.24|142.17|140.67|139.74|138.24|3920
1625112000000|2021-07-01 04:00:00|139.73|138.23|140.97|139.47|140.98|139.48|139.68|138.18|3592
1625115600000|2021-07-01 05:00:00|140.98|139.48|141.03|139.53|141.29|139.79|140.02|138.52|2840
1625119200000|2021-07-01 06:00:00|141.02|139.52|137.16|135.66|141.62|140.12|136.89|135.39|3841
1625122800000|2021-07-01 07:00:00|137.13|135.63|136.39|134.89|137.87|136.37|136.31|134.81|4552
1625126400000|2021-07-01 08:00:00|136.38|134.88|137.25|135.75|137.56|136.06|136.03|134.53|4550
1625130000000|2021-07-01 09:00:00|137.23|135.73|136.09|134.59|137.46|135.96|135.16|133.66|4318
1625133600000|2021-07-01 10:00:00|136.1|134.6|136.15|134.65|136.93|135.43|135.51|134.01|4109
1625137200000|2021-07-01 11:00:00|136.14|134.64|137.84|136.34|137.87|136.37|136.05|134.55|3865
1625140800000|2021-07-01 12:00:00|137.83|136.33|137.55|136.05|138.52|137.02|136.46|134.96|4025
1625144400000|2021-07-01 13:00:00|137.56|136.06|136.59|135.09|138.24|136.74|136.59|135.09|3759
1625148000000|2021-07-01 14:00:00|136.58|135.08|136.26|134.76|137.56|136.06|135.39|133.89|4162
1625151600000|2021-07-01 15:00:00|136.27|134.77|137.33|135.83|138.37|136.87|136.02|134.52|4352
1625155200000|2021-07-01 16:00:00|137.31|135.81|136.03|134.53|137.75|136.25|135.87|134.37|4401
1625158800000|2021-07-01 17:00:00|136.02|134.52|137.45|135.95|137.62|136.12|135.82|134.32|3788
1625162400000|2021-07-01 18:00:00|137.44|135.94|137.28|135.78|138.31|136.81|136.91|135.41|3917
1625166000000|2021-07-01 19:00:00|137.27|135.77|135.81|134.31|137.57|136.07|134.95|133.45|4746
1625169600000|2021-07-01 20:00:00|135.84|134.34|137|135.5|137.34|135.84|135.84|134.34|3879
1625173200000|2021-07-01 21:00:00|136.99|135.49|137.94|136.44|138.23|136.73|136.46|134.96|3225
1625176800000|2021-07-01 22:00:00|137.95|136.45|138.99|137.49|139.28|137.78|137.8|136.3|3247
1625180400000|2021-07-01 23:00:00|139|137.5|137.86|136.36|139.21|137.71|137.76|136.26|3859
1625184000000|2021-07-02 00:00:00|137.83|136.33|139.63|138.13|139.7|138.2|137.19|135.69|3671
1625187600000|2021-07-02 01:00:00|139.65|138.15|136.43|134.93|139.71|138.21|136.22|134.72|3233
1625191200000|2021-07-02 02:00:00|136.45|134.95|136.36|134.86|137.36|135.86|135.81|134.31|3566
1625194800000|2021-07-02 03:00:00|136.35|134.85|133.14|131.64|136.42|134.92|132.81|131.31|4557
1625198400000|2021-07-02 04:00:00|133.12|131.62|133.29|131.79|134.39|132.89|132.29|130.79|3972
1625202000000|2021-07-02 05:00:00|133.3|131.8|132.22|130.72|133.64|132.14|131.67|130.17|3796
1625205600000|2021-07-02 06:00:00|132.23|130.73|132.71|131.21|132.92|131.42|131.38|129.88|3980
1625209200000|2021-07-02 07:00:00|132.7|131.2|134.13|132.63|134.61|133.11|132.63|131.13|3530
1625212800000|2021-07-02 08:00:00|134.14|132.64|134.58|133.08|135.19|133.69|133.69|132.19|3387
1625216400000|2021-07-02 09:00:00|134.55|133.05|132.34|130.84|134.59|133.09|132.27|130.77|3336
1625220000000|2021-07-02 10:00:00|132.35|130.85|132.37|130.87|133.02|131.52|131.41|129.91|3459
1625223600000|2021-07-02 11:00:00|132.36|130.86|132.59|131.09|133.28|131.78|131.69|130.19|4022
1625227200000|2021-07-02 12:00:00|132.56|131.06|133.87|132.37|134.29|132.79|132.02|130.52|4523
1625230800000|2021-07-02 13:00:00|133.86|132.36|134.62|133.12|134.67|133.17|133.4|131.9|4194
1625234400000|2021-07-02 14:00:00|134.61|133.11|135.54|134.04|135.69|134.19|133.76|132.26|4536
1625238000000|2021-07-02 15:00:00|135.55|134.05|135.67|134.17|135.86|134.36|134.63|133.13|4494
1625241600000|2021-07-02 16:00:00|135.68|134.18|135.77|134.27|135.84|134.34|134.8|133.3|4034
1625245200000|2021-07-02 17:00:00|135.76|134.26|135|133.5|136.48|134.98|134.79|133.29|3713
1625248800000|2021-07-02 18:00:00|135.01|133.51|134.48|132.98|135.07|133.57|133.98|132.48|3407
1625252400000|2021-07-02 19:00:00|134.49|132.99|134.81|133.31|134.89|133.39|134.07|132.57|3382
1625256000000|2021-07-02 20:00:00|134.84|133.34|133.89|132.39|134.87|133.37|133.5|132|2809
1625295600000|2021-07-03 07:00:00|136.81|135.31|139.98|138.48|140.42|138.92|136.52|135.02|3433
1625299200000|2021-07-03 08:00:00|139.99|138.49|139.87|138.37|140.18|138.68|139.27|137.77|2872
1625302800000|2021-07-03 09:00:00|139.88|138.38|141.04|139.54|141.42|139.92|139.82|138.32|2800
1625306400000|2021-07-03 10:00:00|141.03|139.53|140.62|139.12|141.06|139.56|140.2|138.7|2452
1625310000000|2021-07-03 11:00:00|140.63|139.13|140.14|138.64|140.73|139.23|139.68|138.18|2042
1625313600000|2021-07-03 12:00:00|140.15|138.65|139.82|138.32|140.65|139.15|139.65|138.15|2461
1625317200000|2021-07-03 13:00:00|139.81|138.31|140.7|139.2|140.7|139.2|139.39|137.89|2058
1625320800000|2021-07-03 14:00:00|140.69|139.19|140.82|139.32|140.82|139.32|140.2|138.7|2347
1625324400000|2021-07-03 15:00:00|140.81|139.31|141.48|139.98|142.13|140.63|140.73|139.23|2500
1625328000000|2021-07-03 16:00:00|141.49|139.99|140.61|139.11|142|140.5|140.58|139.08|2517
1625331600000|2021-07-03 17:00:00|140.6|139.1|141.53|140.03|142.11|140.61|140.59|139.09|2636
1625335200000|2021-07-03 18:00:00|141.54|140.04|140.45|138.95|141.6|140.1|140.3|138.8|2644
1625338800000|2021-07-03 19:00:00|140.44|138.94|140.86|139.36|140.94|139.44|140.21|138.71|2464
1625342400000|2021-07-03 20:00:00|140.85|139.35|140.51|139.01|141.14|139.64|140.17|138.67|2151
1625346000000|2021-07-03 21:00:00|140.49|138.99|139.3|137.8|141.49|139.99|139.2|137.7|1933
1625349600000|2021-07-03 22:00:00|139.29|137.79|140.03|138.53|140.28|138.78|138.44|136.94|3924
1625353200000|2021-07-03 23:00:00|140.04|138.54|140.98|139.48|141.08|139.58|138.88|137.38|3574
1625356800000|2021-07-04 00:00:00|140.97|139.47|139.64|138.14|141.19|139.69|139.61|138.11|3224
1625360400000|2021-07-04 01:00:00|139.62|138.12|138.01|136.51|139.8|138.3|137.91|136.41|3366
1625364000000|2021-07-04 02:00:00|138.02|136.52|138.95|137.45|139.32|137.82|137.66|136.16|2844
1625367600000|2021-07-04 03:00:00|138.94|137.44|139.14|137.64|139.72|138.22|138.78|137.28|2518
1625371200000|2021-07-04 04:00:00|139.15|137.65|139.98|138.48|140.22|138.72|139.1|137.6|2138
1625374800000|2021-07-04 05:00:00|139.99|138.49|142.8|141.3|143.35|141.85|139.68|138.18|2977
1625378400000|2021-07-04 06:00:00|142.81|141.31|144.23|142.73|144.53|143.03|142.65|141.15|3362
1625382000000|2021-07-04 07:00:00|144.24|142.74|144.55|143.05|145.04|143.54|144.15|142.65|2856
1625385600000|2021-07-04 08:00:00|144.56|143.06|144.75|143.25|145.43|143.93|144.55|143.05|2787
1625389200000|2021-07-04 09:00:00|144.74|143.24|144.54|143.04|144.98|143.48|143.75|142.25|2184
1625392800000|2021-07-04 10:00:00|144.53|143.03|144.83|143.33|144.95|143.45|144.12|142.62|2136
1625396400000|2021-07-04 11:00:00|144.84|143.34|144.4|142.9|144.97|143.47|144.13|142.63|1581
1625400000000|2021-07-04 12:00:00|144.41|142.91|143.64|142.14|145.3|143.8|143.52|142.02|2087
1625403600000|2021-07-04 13:00:00|143.66|142.16|146.32|144.82|147.48|145.98|143.66|142.16|3814
1625407200000|2021-07-04 14:00:00|146.31|144.81|146.01|144.51|146.57|145.07|145.18|143.68|2775
1625410800000|2021-07-04 15:00:00|146.02|144.52|146.66|145.16|146.75|145.25|145.48|143.98|2100
1625414400000|2021-07-04 16:00:00|146.67|145.17|146.55|145.05|147.21|145.71|145.81|144.31|3269
1625418000000|2021-07-04 17:00:00|146.56|145.06|147.03|145.53|147.46|145.96|145.97|144.47|2710
1625421600000|2021-07-04 18:00:00|147.04|145.54|146.63|145.13|147.06|145.56|146.19|144.69|1889
1625425200000|2021-07-04 19:00:00|146.64|145.14|147.96|145.46|147.98|145.85|146.54|145.04|2075
1625428800000|2021-07-04 20:00:00|147.95|145.45|147.33|144.83|148.24|145.74|147.17|144.67|2046
1625432400000|2021-07-04 21:00:00|147.34|144.84|148.46|146.96|149.23|147.28|147.06|144.56|2237
1625436000000|2021-07-04 22:00:00|148.45|146.95|145.75|144.25|148.48|146.98|145.39|143.89|3994
1625439600000|2021-07-04 23:00:00|145.74|144.24|145.69|144.19|146.61|145.11|145|143.5|4539
1625443200000|2021-07-05 00:00:00|145.7|144.2|144.1|142.6|145.74|144.24|144.04|142.54|4646
1625446800000|2021-07-05 01:00:00|144.09|142.59|142.09|140.59|144.63|143.13|142.06|140.56|4866
1625450400000|2021-07-05 02:00:00|142.1|140.6|142.45|140.95|142.95|141.45|141.76|140.26|4675
1625454000000|2021-07-05 03:00:00|142.46|140.96|141.98|140.48|142.97|141.47|141.23|139.73|4109
1625457600000|2021-07-05 04:00:00|141.97|140.47|140.87|139.37|142.64|141.14|140.59|139.09|4395
1625461200000|2021-07-05 05:00:00|140.88|139.38|141.41|139.91|141.57|140.07|139.9|138.4|4113
1625464800000|2021-07-05 06:00:00|141.4|139.9|141.53|140.03|142.02|140.52|140.8|139.3|3390
1625468400000|2021-07-05 07:00:00|141.52|140.02|141.35|139.85|141.52|140.02|140.19|138.69|3071
1625472000000|2021-07-05 08:00:00|141.34|139.84|140.97|139.47|141.57|140.07|140.01|138.51|3227
1625475600000|2021-07-05 09:00:00|140.96|139.46|140.82|139.32|141.67|140.17|140.77|139.27|3064
1625479200000|2021-07-05 10:00:00|140.81|139.31|141.78|140.28|142.2|140.7|140.74|139.24|3287
1625482800000|2021-07-05 11:00:00|141.79|140.29|135.92|134.42|142|140.5|134.69|133.19|5515
1625486400000|2021-07-05 12:00:00|135.93|134.43|136.59|135.09|137.44|135.94|135.59|134.09|4562
1625490000000|2021-07-05 13:00:00|136.56|135.06|137.36|135.86|137.91|136.41|136.52|135.02|3917
1625493600000|2021-07-05 14:00:00|137.31|135.81|137.84|136.34|137.92|136.42|137.16|135.66|3227
1625497200000|2021-07-05 15:00:00|137.86|136.36|137.57|136.07|138.27|136.77|137.19|135.69|3284
1625500800000|2021-07-05 16:00:00|137.56|136.06|138.34|136.84|138.79|137.29|137.32|135.82|3437
1625504400000|2021-07-05 17:00:00|138.33|136.83|138.56|137.06|138.7|137.2|135.83|134.33|3751
1625508000000|2021-07-05 18:00:00|138.57|137.07|139.39|137.89|140.12|138.62|138.56|137.06|4065
1625511600000|2021-07-05 19:00:00|139.4|137.9|140.2|138.7|140.34|138.84|139.4|137.9|2899
1625515200000|2021-07-05 20:00:00|140.23|138.73|139.54|138.04|140.58|139.08|139.05|137.55|3651
1625518800000|2021-07-05 21:00:00|139.53|138.03|140.67|139.17|140.97|139.47|139.52|138.02|2295
1625522400000|2021-07-05 22:00:00|140.64|139.14|140.12|138.62|140.92|139.42|140.08|138.58|3191
1625526000000|2021-07-05 23:00:00|140.13|138.63|138.55|137.05|140.65|139.15|138.53|137.03|2816
1625529600000|2021-07-06 00:00:00|138.57|137.07|140.69|139.19|141.42|139.92|138.15|136.65|3648
1625533200000|2021-07-06 01:00:00|140.68|139.18|138.96|137.46|140.87|139.37|138.95|137.45|3306
1625536800000|2021-07-06 02:00:00|138.95|137.45|139.42|137.92|139.44|137.94|137.96|136.46|3294
1625540400000|2021-07-06 03:00:00|139.41|137.91|139.27|137.77|139.69|138.19|138.73|137.23|2611
1625544000000|2021-07-06 04:00:00|139.28|137.78|143.03|141.53|143.39|141.89|139.27|137.77|4175
1625547600000|2021-07-06 05:00:00|143.04|141.54|143.12|141.62|143.46|141.96|142.69|141.19|2841
1625551200000|2021-07-06 06:00:00|143.11|141.61|142.28|140.78|143.27|141.77|142.17|140.67|2521
1625554800000|2021-07-06 07:00:00|142.29|140.79|142.96|141.46|143.15|141.65|142.26|140.76|2168
1625558400000|2021-07-06 08:00:00|142.97|141.47|143.01|141.51|143.42|141.92|142.03|140.53|2604
1625562000000|2021-07-06 09:00:00|143|141.5|138.99|137.49|143.23|141.73|137.94|136.44|5450
1625565600000|2021-07-06 10:00:00|139|137.5|137.08|135.58|139.03|137.53|136.46|134.96|4701
1625569200000|2021-07-06 11:00:00|137.05|135.55|137.92|136.42|138.67|137.17|136.52|135.02|4298
1625572800000|2021-07-06 12:00:00|137.91|136.41|139.94|138.44|140.03|138.53|137|135.5|5492
1625576400000|2021-07-06 13:00:00|139.95|138.45|139.1|137.6|140.06|138.56|138.35|136.85|5068
1625580000000|2021-07-06 14:00:00|139.11|137.61|138.76|137.26|139.28|137.78|138.09|136.59|4443
1625583600000|2021-07-06 15:00:00|138.75|137.25|138.7|137.2|139.25|137.75|137.74|136.24|4339
1625587200000|2021-07-06 16:00:00|138.71|137.21|138.95|137.45|139.28|137.78|137.5|136|4355
1625590800000|2021-07-06 17:00:00|138.92|137.42|138.76|137.26|138.92|137.42|136.92|135.42|4894
1625594400000|2021-07-06 18:00:00|138.77|137.27|137.98|136.48|139.33|137.83|137.86|136.36|3613
1625598000000|2021-07-06 19:00:00|137.97|136.47|138.72|137.22|139.12|137.62|137.72|136.22|2858
1625601600000|2021-07-06 20:00:00|138.73|137.23|138.13|136.63|139.05|137.55|137.58|136.08|3348
1625605200000|2021-07-06 21:00:00|138.12|136.62|137.22|135.72|138.13|136.63|136.56|135.06|2669
1625608800000|2021-07-06 22:00:00|137.21|135.71|138.93|137.43|139.24|137.74|137.02|135.52|2836
1625612400000|2021-07-06 23:00:00|138.96|137.46|139.64|138.14|140.02|138.52|138.65|137.15|3092
1625616000000|2021-07-07 00:00:00|139.65|138.15|139.39|137.89|140.49|138.99|138.38|136.88|4169
1625619600000|2021-07-07 01:00:00|139.4|137.9|139.56|138.06|140.73|139.23|139.02|137.52|4045
1625623200000|2021-07-07 02:00:00|139.58|138.08|139.89|138.39|139.9|138.4|137.78|136.28|3802
1625626800000|2021-07-07 03:00:00|139.9|138.4|140.77|139.27|141.16|139.66|139.87|138.37|3589
1625630400000|2021-07-07 04:00:00|140.78|139.28|142.07|140.57|142.44|140.94|140.47|138.97|3970
1625634000000|2021-07-07 05:00:00|142.08|140.58|142.87|141.37|143.63|142.13|142.05|140.55|3542
1625637600000|2021-07-07 06:00:00|142.88|141.38|142.51|141.01|143.11|141.61|142.14|140.64|3015
1625641200000|2021-07-07 07:00:00|142.52|141.02|142.07|140.57|143.08|141.58|141.61|140.11|2700
1625644800000|2021-07-07 08:00:00|142.05|140.55|142.24|140.74|143.22|141.72|142.01|140.51|3349
1625648400000|2021-07-07 09:00:00|142.25|140.75|142.05|140.55|142.58|141.08|141.66|140.16|2860
1625652000000|2021-07-07 10:00:00|142.06|140.56|141.57|140.07|142.33|140.83|141.18|139.68|2759
1625655600000|2021-07-07 11:00:00|141.56|140.06|142.62|141.12|142.92|141.42|141.34|139.84|3257
1625659200000|2021-07-07 12:00:00|142.61|141.11|142.67|141.17|143.71|142.21|142.29|140.79|4198
1625662800000|2021-07-07 13:00:00|142.68|141.18|142.6|141.1|142.89|141.39|142.04|140.54|2798
1625666400000|2021-07-07 14:00:00|142.61|141.11|141.33|139.83|142.92|141.42|140.98|139.48|3176
1625670000000|2021-07-07 15:00:00|141.32|139.82|140.78|139.28|141.59|140.09|140.11|138.61|3439
1625673600000|2021-07-07 16:00:00|140.77|139.27|141.34|139.84|141.83|140.33|140.22|138.72|3381
1625677200000|2021-07-07 17:00:00|141.33|139.83|141.12|139.62|141.6|140.1|140.59|139.09|2729
1625680800000|2021-07-07 18:00:00|141.14|139.64|141.27|139.77|141.64|140.14|140.82|139.32|2708
1625684400000|2021-07-07 19:00:00|141.26|139.76|141.01|139.51|141.4|139.9|140.77|139.27|2336
1625688000000|2021-07-07 20:00:00|141|139.5|140.4|138.9|141|139.5|140.11|138.61|2556
1625691600000|2021-07-07 21:00:00|140.39|138.89|139.37|137.87|140.39|138.89|138.87|137.37|2667
1625695200000|2021-07-07 22:00:00|139.38|137.88|139.13|137.63|139.68|138.18|138.33|136.83|3447
1625698800000|2021-07-07 23:00:00|139.16|137.66|138.14|136.64|139.16|137.66|137.76|136.26|4371
1625702400000|2021-07-08 00:00:00|138.15|136.65|134.73|133.23|138.52|137.02|134.17|132.67|4969
1625706000000|2021-07-08 01:00:00|134.72|133.22|135.63|134.13|136.35|134.85|134.52|133.02|3303
1625709600000|2021-07-08 02:00:00|135.62|134.12|135.95|134.45|136.13|134.63|135.29|133.79|2906
1625713200000|2021-07-08 03:00:00|135.96|134.46|135.74|134.24|136.37|134.87|134.38|132.88|4597
1625716800000|2021-07-08 04:00:00|135.73|134.23|135.36|133.86|135.74|134.24|134.5|133|4369
1625720400000|2021-07-08 05:00:00|135.35|133.85|133.3|131.8|135.79|134.29|133.28|131.78|3531
1625724000000|2021-07-08 06:00:00|133.31|131.81|134|132.5|135.79|134.29|133.3|131.8|3767
1625727600000|2021-07-08 07:00:00|133.99|132.49|131.43|129.93|134.91|133.41|129.9|128.4|3672
1625731200000|2021-07-08 08:00:00|131.44|129.94|131.39|129.89|131.63|130.13|129.57|128.07|4666
1625734800000|2021-07-08 09:00:00|131.36|129.86|130.85|129.35|131.77|130.27|130.37|128.87|3428
1625738400000|2021-07-08 10:00:00|130.84|129.34|130.47|128.97|131.67|130.17|130.46|128.96|2660
1625742000000|2021-07-08 11:00:00|130.46|128.96|131.52|130.02|131.68|130.18|128.67|127.17|4284
1625745600000|2021-07-08 12:00:00|131.51|130.01|130.84|129.34|132.42|130.92|130.6|129.1|4087
1625749200000|2021-07-08 13:00:00|130.86|129.36|130.03|128.53|131.07|129.57|129.55|128.05|4079
1625752800000|2021-07-08 14:00:00|130.02|128.52|131.44|129.94|131.64|130.14|129.86|128.36|3565
1625756400000|2021-07-08 15:00:00|131.48|129.98|131.93|130.43|132.31|130.81|130.97|129.47|3196
1625760000000|2021-07-08 16:00:00|131.92|130.42|132.65|131.15|132.78|131.28|131.29|129.79|3039
1625763600000|2021-07-08 17:00:00|132.64|131.14|133.25|131.75|133.95|132.45|132.11|130.61|2874
1625767200000|2021-07-08 18:00:00|133.26|131.76|133.13|131.63|133.5|132|132.41|130.91|2563
1625770800000|2021-07-08 19:00:00|133.12|131.62|133.29|131.79|133.94|132.44|132.05|130.55|3568
1625774400000|2021-07-08 20:00:00|133.31|131.81|132.26|130.76|133.67|132.17|132.14|130.64|2689
1625778000000|2021-07-08 21:00:00|132.27|130.77|131.25|129.75|133.47|131.97|130.92|129.42|2731
1625781600000|2021-07-08 22:00:00|131.24|129.74|130.75|129.25|132.18|130.68|130.35|128.85|3886
1625785200000|2021-07-08 23:00:00|130.74|129.24|132.89|131.39|133.16|131.66|130.74|129.24|3318
1625788800000|2021-07-09 00:00:00|132.87|131.37|128.17|126.67|133.05|131.55|127.96|126.46|5558
1625792400000|2021-07-09 01:00:00|128.16|126.66|128.76|127.26|129.02|127.52|126.8|125.3|5575
1625796000000|2021-07-09 02:00:00|128.8|127.3|130.49|128.99|130.56|129.06|128.18|126.68|4833
1625799600000|2021-07-09 03:00:00|130.47|128.97|131.37|129.87|131.77|130.27|130.27|128.77|3924
1625803200000|2021-07-09 04:00:00|131.35|129.85|132.21|130.71|132.52|131.02|131.15|129.65|3843
1625806800000|2021-07-09 05:00:00|132.2|130.7|132.05|130.55|133.37|131.87|132.01|130.51|3489
1625810400000|2021-07-09 06:00:00|132.11|130.61|131.8|130.3|132.55|131.05|131.16|129.66|4270
1625814000000|2021-07-09 07:00:00|131.81|130.31|131.84|130.34|131.91|130.41|131.17|129.67|3450
1625817600000|2021-07-09 08:00:00|131.85|130.35|130.43|128.93|131.85|130.35|130.14|128.64|3885
1625821200000|2021-07-09 09:00:00|130.42|128.92|131.11|129.61|132.07|130.57|130.4|128.9|3122
1625824800000|2021-07-09 10:00:00|131.1|129.6|130.62|129.12|131.77|130.27|130.23|128.73|3311
1625828400000|2021-07-09 11:00:00|130.61|129.11|129.84|128.34|130.62|129.12|129.18|127.68|3424
1625832000000|2021-07-09 12:00:00|129.82|128.32|131.72|130.22|131.77|130.27|128.54|127.04|4616
1625835600000|2021-07-09 13:00:00|131.73|130.23|134.77|133.27|134.9|133.4|131.69|130.19|4397
1625839200000|2021-07-09 14:00:00|134.78|133.28|135.56|134.06|135.97|134.47|134.14|132.64|4447
1625842800000|2021-07-09 15:00:00|135.58|134.08|135.25|133.75|136.14|134.64|134.97|133.47|3724
1625846400000|2021-07-09 16:00:00|135.28|133.78|135.24|133.74|136.18|134.68|134.92|133.42|3823
1625850000000|2021-07-09 17:00:00|135.25|133.75|135.06|133.56|135.39|133.89|134.59|133.09|2745
1625853600000|2021-07-09 18:00:00|135.05|133.55|134.39|132.89|135.06|133.56|134.15|132.65|2443
1625857200000|2021-07-09 19:00:00|134.38|132.88|134.21|132.71|134.78|133.28|133.65|132.15|2432
1625860800000|2021-07-09 20:00:00|134.22|132.72|134.37|132.87|134.63|133.13|133.9|132.4|1927
1625900400000|2021-07-10 07:00:00|134.07|132.57|134.04|132.54|134.13|132.63|133.19|131.69|2330
1625904000000|2021-07-10 08:00:00|134.03|132.53|133.93|132.43|134.38|132.88|133.54|132.04|2438
1625907600000|2021-07-10 09:00:00|133.92|132.42|133.52|132.02|134.32|132.82|133.52|132.02|1945
1625911200000|2021-07-10 10:00:00|133.43|131.93|132.32|130.82|133.81|132.31|132.22|130.72|2655
1625914800000|2021-07-10 11:00:00|132.31|130.81|133.41|131.91|134.03|132.53|132.27|130.77|2701
1625918400000|2021-07-10 12:00:00|133.4|131.9|133.65|132.15|133.87|132.37|132.93|131.43|2363
1625922000000|2021-07-10 13:00:00|133.64|132.14|132.65|131.15|133.84|132.34|132.41|130.91|2591
1625925600000|2021-07-10 14:00:00|132.66|131.16|133.4|131.9|133.51|132.01|132.49|130.99|2141
1625929200000|2021-07-10 15:00:00|133.41|131.91|133.68|132.18|133.82|132.32|133.25|131.75|2160
1625932800000|2021-07-10 16:00:00|133.67|132.17|134.83|133.33|135.38|133.88|133.38|131.88|3073
1625936400000|2021-07-10 17:00:00|134.84|133.34|131.92|130.42|134.85|133.35|131.16|129.66|4233
1625940000000|2021-07-10 18:00:00|131.9|130.4|132.52|131.02|132.52|131.02|131.71|130.21|2280
1625943600000|2021-07-10 19:00:00|132.53|131.03|132.8|131.3|133.26|131.76|132.5|131|2524
1625947200000|2021-07-10 20:00:00|132.79|131.29|132.81|131.31|133|131.5|131.88|130.38|3152
1625950800000|2021-07-10 21:00:00|132.8|131.3|133.94|132.44|134.08|132.58|132.6|131.1|1749
1625954400000|2021-07-10 22:00:00|133.95|132.45|134.79|133.29|134.87|133.37|133.64|132.14|2686
1625958000000|2021-07-10 23:00:00|134.8|133.3|134.74|133.24|135.36|133.86|134.48|132.98|2280
1625961600000|2021-07-11 00:00:00|134.75|133.25|135.4|133.9|136.24|134.74|134.5|133|2691
1625965200000|2021-07-11 01:00:00|135.42|133.92|135.28|133.78|136|134.5|134.74|133.24|2252
1625968800000|2021-07-11 02:00:00|135.29|133.79|134.3|132.8|135.41|133.91|134.29|132.79|1621
1625972400000|2021-07-11 03:00:00|134.29|132.79|133.57|132.07|134.69|133.19|133.12|131.62|2276
1625976000000|2021-07-11 04:00:00|133.58|132.08|133.87|132.37|134.19|132.69|132.9|131.4|2469
1625979600000|2021-07-11 05:00:00|133.88|132.38|134.48|132.98|134.68|133.18|133.7|132.2|1873
1625983200000|2021-07-11 06:00:00|134.49|132.99|133.83|132.33|134.75|133.25|133.7|132.2|2062
1625986800000|2021-07-11 07:00:00|133.82|132.32|134.27|132.77|134.65|133.15|133.51|132.01|1959
1625990400000|2021-07-11 08:00:00|134.28|132.78|135.5|134|136.09|134.59|133.8|132.3|2812
1625994000000|2021-07-11 09:00:00|135.51|134.01|135.25|133.75|135.87|134.37|135.16|133.66|2079
1625997600000|2021-07-11 10:00:00|135.26|133.76|135.35|133.85|135.82|134.32|134.84|133.34|2146
1626001200000|2021-07-11 11:00:00|135.34|133.84|135.6|134.1|135.6|134.1|135|133.5|1938
1626004800000|2021-07-11 12:00:00|135.61|134.11|135.06|133.56|135.76|134.26|134.89|133.39|1908
1626008400000|2021-07-11 13:00:00|135.05|133.55|136.22|134.72|136.23|134.73|134.69|133.19|2026
1626012000000|2021-07-11 14:00:00|136.23|134.73|136.09|134.59|136.62|135.12|135.61|134.11|2250
1626015600000|2021-07-11 15:00:00|136.08|134.58|135.9|134.4|136.48|134.98|135.68|134.18|2080
1626019200000|2021-07-11 16:00:00|135.91|134.41|136.08|134.58|136.67|135.17|135.41|133.91|3155
1626022800000|2021-07-11 17:00:00|136.07|134.57|135.39|133.89|136.17|134.67|135.39|133.89|1859
1626026400000|2021-07-11 18:00:00|135.4|133.9|135.01|133.51|135.45|133.95|134.85|133.35|1588
1626030000000|2021-07-11 19:00:00|135.02|133.52|135.15|132.65|135.4|133.56|134.59|132.45|1640
1626033600000|2021-07-11 20:00:00|135.16|132.66|134.97|132.47|135.57|133.07|134.9|132.4|1581
1626037200000|2021-07-11 21:00:00|134.96|132.46|137.23|134.73|137.3|134.8|134.47|131.97|2190
1626040800000|2021-07-11 22:00:00|137.26|134.76|135.23|133.73|137.4|135.67|134.96|133.46|3636
1626044400000|2021-07-11 23:00:00|135.24|133.74|135.01|133.51|135.29|133.79|134.55|133.05|2865
1626048000000|2021-07-12 00:00:00|134.99|133.49|134.81|133.31|135.84|134.34|134.41|132.91|2767
1626051600000|2021-07-12 01:00:00|134.84|133.34|135.18|133.68|135.55|134.05|134.5|133|2397
1626055200000|2021-07-12 02:00:00|135.19|133.69|136.54|135.04|136.6|135.1|134.86|133.36|2583
1626058800000|2021-07-12 03:00:00|136.53|135.03|136.25|134.75|137.01|135.51|136.07|134.57|2738
1626062400000|2021-07-12 04:00:00|136.34|134.84|136.79|135.29|137.16|135.66|136.27|134.77|3138
1626066000000|2021-07-12 05:00:00|136.8|135.3|136.67|135.17|136.94|135.44|135.92|134.42|2593
1626069600000|2021-07-12 06:00:00|136.68|135.18|138.47|136.97|139.05|137.55|136.04|134.54|3571
1626073200000|2021-07-12 07:00:00|138.48|136.98|138.47|136.97|139.62|138.12|138.39|136.89|3448
1626076800000|2021-07-12 08:00:00|138.46|136.96|139.29|137.79|139.99|138.49|138.38|136.88|3281
1626080400000|2021-07-12 09:00:00|139.28|137.78|138.12|136.62|139.68|138.18|138.02|136.52|3079
1626084000000|2021-07-12 10:00:00|138.13|136.63|137.4|135.9|138.13|136.63|136.71|135.21|3809
1626087600000|2021-07-12 11:00:00|137.39|135.89|136.78|135.28|137.44|135.94|136.77|135.27|3434
1626091200000|2021-07-12 12:00:00|136.77|135.27|137.28|135.78|137.46|135.96|136.4|134.9|3291
1626094800000|2021-07-12 13:00:00|137.29|135.79|137.38|135.88|137.4|135.9|136.51|135.01|3095
1626098400000|2021-07-12 14:00:00|137.37|135.87|137.41|135.91|137.81|136.31|137.09|135.59|2931
1626102000000|2021-07-12 15:00:00|137.42|135.92|139.1|137.6|140.39|138.89|136.79|135.29|4445
1626105600000|2021-07-12 16:00:00|139.12|137.62|137.11|135.61|139.54|138.04|136.84|135.34|4379
1626109200000|2021-07-12 17:00:00|137.1|135.6|135.89|134.39|137.54|136.04|135.52|134.02|4447
1626112800000|2021-07-12 18:00:00|135.88|134.38|134.75|133.25|136.28|134.78|133.99|132.49|3896
1626116400000|2021-07-12 19:00:00|134.76|133.26|134.39|132.89|136.13|134.63|133.69|132.19|4542
1626120000000|2021-07-12 20:00:00|134.37|132.87|133.44|131.94|134.37|132.87|132.66|131.16|4694
1626123600000|2021-07-12 21:00:00|133.43|131.93|133.48|131.98|133.78|132.28|133.19|131.69|1973
1626127200000|2021-07-12 22:00:00|133.47|131.97|134.25|132.75|134.39|132.89|133.24|131.74|2871
1626130800000|2021-07-12 23:00:00|134.26|132.76|134.09|132.59|134.74|133.24|133.44|131.94|2914
1626134400000|2021-07-13 00:00:00|134.07|132.57|134.72|133.22|135.26|133.76|133.11|131.61|4018
1626138000000|2021-07-13 01:00:00|134.71|133.21|134.34|132.84|134.71|133.21|133.22|131.72|3032
1626141600000|2021-07-13 02:00:00|134.36|132.86|134.09|132.59|134.64|133.14|133.84|132.34|2231
1626145200000|2021-07-13 03:00:00|134.1|132.6|134.04|132.54|134.81|133.31|133.89|132.39|2287
1626148800000|2021-07-13 04:00:00|134.03|132.53|134.19|132.69|134.59|133.09|133.95|132.45|2603
1626152400000|2021-07-13 05:00:00|134.2|132.7|130.89|129.39|134.29|132.79|130.64|129.14|4690
1626156000000|2021-07-13 06:00:00|130.91|129.41|132.27|130.77|132.9|131.4|130.9|129.4|3752
1626159600000|2021-07-13 07:00:00|132.28|130.78|133.84|132.34|133.96|132.46|132.28|130.78|3647
1626163200000|2021-07-13 08:00:00|133.82|132.32|133.83|132.33|134.2|132.7|133.48|131.98|2647
1626166800000|2021-07-13 09:00:00|133.84|132.34|134.34|132.84|134.44|132.94|133.37|131.87|2419
1626170400000|2021-07-13 10:00:00|134.35|132.85|133.56|132.06|134.65|133.15|133.26|131.76|2244
1626174000000|2021-07-13 11:00:00|133.57|132.07|133.49|131.99|134.58|133.08|133.02|131.52|3219
1626177600000|2021-07-13 12:00:00|133.48|131.98|130.64|129.14|133.81|132.31|130.35|128.85|4838
1626181200000|2021-07-13 13:00:00|130.61|129.11|131.78|130.28|132.36|130.86|130.27|128.77|4004
1626184800000|2021-07-13 14:00:00|131.79|130.29|132.04|130.54|132.25|130.75|131.45|129.95|2957
1626188400000|2021-07-13 15:00:00|132.05|130.55|134.09|132.59|134.6|133.1|131.94|130.44|3551
1626192000000|2021-07-13 16:00:00|134.1|132.6|135.07|133.57|135.35|133.85|133.37|131.87|3728
1626195600000|2021-07-13 17:00:00|135.05|133.55|134.56|133.06|135.17|133.67|134.25|132.75|3359
1626199200000|2021-07-13 18:00:00|134.55|133.05|133.2|131.7|134.55|133.05|133.18|131.68|2951
1626202800000|2021-07-13 19:00:00|133.21|131.71|131.02|129.52|133.81|132.31|130.83|129.33|5103
1626206400000|2021-07-13 20:00:00|131.01|129.51|131.92|130.42|132.08|130.58|130.61|129.11|3452
1626210000000|2021-07-13 21:00:00|131.91|130.41|131.94|130.44|132.49|130.99|131.41|129.91|2379
1626213600000|2021-07-13 22:00:00|131.92|130.42|131.55|130.05|132.23|130.73|130.75|129.25|3098
1626217200000|2021-07-13 23:00:00|131.54|130.04|132.19|130.69|132.35|130.85|131.05|129.55|3210
1626220800000|2021-07-14 00:00:00|132.18|130.68|128.78|127.28|132.57|131.07|128.47|126.97|4553
1626224400000|2021-07-14 01:00:00|128.77|127.27|128.31|126.81|128.94|127.44|127.42|125.92|4492
1626228000000|2021-07-14 02:00:00|128.32|126.82|129.38|127.88|129.61|128.11|128.02|126.52|3212
1626231600000|2021-07-14 03:00:00|129.36|127.86|125.56|124.06|129.56|128.06|124.54|123.04|4788
1626235200000|2021-07-14 04:00:00|125.57|124.07|126.77|125.27|127|125.5|125.08|123.58|4217
1626238800000|2021-07-14 05:00:00|126.75|125.25|125.56|124.06|127.22|125.72|125.12|123.62|4527
1626242400000|2021-07-14 06:00:00|125.57|124.07|125.53|124.03|126.83|125.33|125.04|123.54|4476
1626246000000|2021-07-14 07:00:00|125.52|124.02|126.64|125.14|127.05|125.55|125.44|123.94|3846
1626249600000|2021-07-14 08:00:00|126.65|125.15|125.21|123.71|126.97|125.47|125.1|123.6|3788
1626253200000|2021-07-14 09:00:00|125.2|123.7|128.07|126.57|130.07|128.57|124.67|123.17|6046
1626256800000|2021-07-14 10:00:00|128.09|126.59|128.94|127.44|129.78|128.28|127.87|126.37|4632
1626260400000|2021-07-14 11:00:00|128.95|127.45|128.92|127.42|129.32|127.82|128.38|126.88|3215
1626264000000|2021-07-14 12:00:00|128.95|127.45|128.57|127.07|129.24|127.74|128.17|126.67|3195
1626267600000|2021-07-14 13:00:00|128.54|127.04|132.02|130.52|132.37|130.87|128.53|127.03|4341
1626271200000|2021-07-14 14:00:00|132.05|130.55|131.98|130.48|132.77|131.27|131.62|130.12|3992
1626274800000|2021-07-14 15:00:00|131.97|130.47|131.11|129.61|132.23|130.73|130.65|129.15|3137
1626278400000|2021-07-14 16:00:00|131.1|129.6|131.5|130|131.64|130.14|130.53|129.03|3608
1626282000000|2021-07-14 17:00:00|131.52|130.02|131.94|130.44|132.22|130.72|131.43|129.93|2785
1626285600000|2021-07-14 18:00:00|131.93|130.43|131.2|129.7|132.7|131.2|130.88|129.38|3160
1626289200000|2021-07-14 19:00:00|131.21|129.71|131.48|129.98|132.2|130.7|131.05|129.55|3038
1626292800000|2021-07-14 20:00:00|131.49|129.99|131.95|130.45|132.57|131.07|131.49|129.99|2717
1626296400000|2021-07-14 21:00:00|131.96|130.46|131.95|130.45|132.56|131.06|131.85|130.35|1790
1626300000000|2021-07-14 22:00:00|131.96|130.46|132.18|130.68|133.15|131.65|131.74|130.24|2741
1626303600000|2021-07-14 23:00:00|132.16|130.66|131.8|130.3|132.26|130.76|131.24|129.74|2491
1626307200000|2021-07-15 00:00:00|131.79|130.29|132.16|130.66|132.38|130.88|130.05|128.55|3743
1626310800000|2021-07-15 01:00:00|132.17|130.67|131.32|129.82|133.84|132.34|131.19|129.69|3948
1626314400000|2021-07-15 02:00:00|131.33|129.83|130.75|129.25|131.8|130.3|130.41|128.91|3298
1626318000000|2021-07-15 03:00:00|130.74|129.24|129.94|128.44|130.79|129.29|129.94|128.44|2604
1626321600000|2021-07-15 04:00:00|129.98|128.48|129.62|128.12|130.22|128.72|129.21|127.71|4344
1626325200000|2021-07-15 05:00:00|129.6|128.1|129.25|127.75|129.63|128.13|128.83|127.33|3064
1626328800000|2021-07-15 06:00:00|129.27|127.77|128.84|127.34|129.81|128.31|128.39|126.89|3036
1626332400000|2021-07-15 07:00:00|128.86|127.36|128.97|127.47|129.28|127.78|128.32|126.82|2921
1626336000000|2021-07-15 08:00:00|128.95|127.45|129|127.5|130.04|128.54|128.35|126.85|3797
1626339600000|2021-07-15 09:00:00|128.99|127.49|129.74|128.24|130.08|128.58|128.66|127.16|3585
1626343200000|2021-07-15 10:00:00|129.72|128.22|126.27|124.77|130.07|128.57|126.08|124.58|4370
1626346800000|2021-07-15 11:00:00|126.25|124.75|125.7|124.2|126.52|125.02|125.28|123.78|3780
1626350400000|2021-07-15 12:00:00|125.69|124.19|125.46|123.96|127.02|125.52|124.88|123.38|5619
1626354000000|2021-07-15 13:00:00|125.48|123.98|126.21|124.71|126.39|124.89|124.67|123.17|4602
1626357600000|2021-07-15 14:00:00|126.2|124.7|125.77|124.27|126.94|125.44|125.56|124.06|4018
1626361200000|2021-07-15 15:00:00|125.78|124.28|125.88|124.38|126.59|125.09|125.61|124.11|3446
1626364800000|2021-07-15 16:00:00|125.87|124.37|125.47|123.97|126.25|124.75|124.54|123.04|4413
1626368400000|2021-07-15 17:00:00|125.48|123.98|124.05|122.55|125.49|123.99|122.76|121.26|5129
1626372000000|2021-07-15 18:00:00|124.04|122.54|125.03|123.53|125.46|123.96|123.93|122.43|3405
1626375600000|2021-07-15 19:00:00|125.02|123.52|125.27|123.77|126.05|124.55|124.92|123.42|3112
1626379200000|2021-07-15 20:00:00|125.29|123.79|126.01|124.51|126.27|124.77|125.29|123.79|2929
1626382800000|2021-07-15 21:00:00|126|124.5|125.79|124.29|126.46|124.96|125.78|124.28|1884
1626386400000|2021-07-15 22:00:00|125.8|124.3|126.24|124.74|127.04|125.54|125.79|124.29|2892
1626390000000|2021-07-15 23:00:00|126.25|124.75|126.52|125.02|127.4|125.9|125.37|123.87|3104
1626393600000|2021-07-16 00:00:00|126.53|125.03|126.46|124.96|127.39|125.89|125.04|123.54|4196
1626397200000|2021-07-16 01:00:00|126.47|124.97|127.03|125.53|127.76|126.26|126.46|124.96|3504
1626400800000|2021-07-16 02:00:00|127.04|125.54|127.96|126.46|128.45|126.95|127.04|125.54|3609
1626404400000|2021-07-16 03:00:00|127.95|126.45|127.5|126|128.59|127.09|127.48|125.98|3037
1626408000000|2021-07-16 04:00:00|127.51|126.01|127.65|126.15|128.33|126.83|127.42|125.92|2368
1626411600000|2021-07-16 05:00:00|127.67|126.17|126.68|125.18|127.93|126.43|126.5|125|3023
1626415200000|2021-07-16 06:00:00|126.67|125.17|125.54|124.04|126.76|125.26|125.47|123.97|3459
1626418800000|2021-07-16 07:00:00|125.55|124.05|126.03|124.53|126.06|124.56|125.06|123.56|3170
1626422400000|2021-07-16 08:00:00|126.04|124.54|123.67|122.17|126.1|124.6|123.06|121.56|4315
1626426000000|2021-07-16 09:00:00|123.66|122.16|123.4|121.9|124.15|122.65|123.12|121.62|3524
1626429600000|2021-07-16 10:00:00|123.42|121.92|122.59|121.09|123.55|122.05|121.67|120.17|4086
1626433200000|2021-07-16 11:00:00|122.58|121.08|121.27|119.77|122.58|121.08|121.26|119.76|3749
1626436800000|2021-07-16 12:00:00|121.28|119.78|123.64|122.14|123.81|122.31|121.18|119.68|4518
1626440400000|2021-07-16 13:00:00|123.63|122.13|123.81|122.31|124.59|123.09|123.46|121.96|4578
1626444000000|2021-07-16 14:00:00|123.8|122.3|124.3|122.8|124.53|123.03|123.74|122.24|3331
1626447600000|2021-07-16 15:00:00|124.29|122.79|125.6|124.1|125.66|124.16|124.08|122.58|3736
1626451200000|2021-07-16 16:00:00|125.61|124.11|125.72|124.22|126.17|124.67|124.47|122.97|4656
1626454800000|2021-07-16 17:00:00|125.71|124.21|125.52|124.02|126|124.5|125.11|123.61|3026
1626458400000|2021-07-16 18:00:00|125.53|124.03|124.9|123.4|125.92|124.42|124.76|123.26|3173
1626462000000|2021-07-16 19:00:00|124.89|123.39|124.99|123.49|125.64|124.14|124.56|123.06|3180
1626465600000|2021-07-16 20:00:00|125.01|123.51|124.3|122.8|125.53|124.03|124.21|122.71|2849
1626505200000|2021-07-17 07:00:00|121.99|120.49|121.32|119.82|122|120.5|120.69|119.19|1948
1626508800000|2021-07-17 08:00:00|121.31|119.81|122.47|120.97|123.64|122.14|120.41|118.91|3382
1626512400000|2021-07-17 09:00:00|122.48|120.98|121.69|120.19|122.7|121.2|121.59|120.09|3048
1626516000000|2021-07-17 10:00:00|121.68|120.18|118.91|117.41|121.68|120.18|118.9|117.4|3308
1626519600000|2021-07-17 11:00:00|118.92|117.42|119.29|117.79|119.63|118.13|118.51|117.01|2782
1626523200000|2021-07-17 12:00:00|119.3|117.8|120.19|118.69|120.35|118.85|118.8|117.3|2334
1626526800000|2021-07-17 13:00:00|120.18|118.68|120.7|119.2|121.21|119.71|119.09|117.59|3030
1626530400000|2021-07-17 14:00:00|120.71|119.21|120.8|119.3|121.32|119.82|120.69|119.19|2701
1626534000000|2021-07-17 15:00:00|120.79|119.29|120.8|119.3|120.97|119.47|120.16|118.66|2848
1626537600000|2021-07-17 16:00:00|120.81|119.31|121.11|119.61|121.83|120.33|120.43|118.93|2817
1626541200000|2021-07-17 17:00:00|121.1|119.6|121.51|120.01|121.69|120.19|120.53|119.03|2124
1626544800000|2021-07-17 18:00:00|121.5|120|121.75|120.25|122.31|120.81|121.02|119.52|2329
1626548400000|2021-07-17 19:00:00|121.76|120.26|122.69|121.19|122.92|121.42|121.65|120.15|2772
1626552000000|2021-07-17 20:00:00|122.7|121.2|121.98|120.48|122.9|121.4|121.98|120.48|1890
1626555600000|2021-07-17 21:00:00|121.99|120.49|122.07|120.57|122.57|121.07|121.88|120.38|1413
1626559200000|2021-07-17 22:00:00|122.06|120.56|121.36|119.86|122.07|120.57|121.07|119.57|2240
1626562800000|2021-07-17 23:00:00|121.35|119.85|120.75|119.25|121.36|119.86|120.55|119.05|2215
1626566400000|2021-07-18 00:00:00|120.76|119.26|123.42|121.92|123.98|122.48|120.55|119.05|3244
1626570000000|2021-07-18 01:00:00|123.43|121.93|124.52|123.02|124.82|123.32|123.3|121.8|3581
1626573600000|2021-07-18 02:00:00|124.53|123.03|124.22|122.72|124.79|123.29|124.03|122.53|2052
1626577200000|2021-07-18 03:00:00|124.23|122.73|123.78|122.28|124.44|122.94|123.59|122.09|1529
1626580800000|2021-07-18 04:00:00|123.79|122.29|123.44|121.94|123.89|122.39|123.32|121.82|1549
1626584400000|2021-07-18 05:00:00|123.45|121.95|123.01|121.51|123.53|122.03|122.98|121.48|1128
1626588000000|2021-07-18 06:00:00|123.02|121.52|122.4|120.9|123.14|121.64|122.11|120.61|2076
1626591600000|2021-07-18 07:00:00|122.39|120.89|121.96|120.46|122.63|121.13|121.93|120.43|1921
1626595200000|2021-07-18 08:00:00|121.95|120.45|122.36|120.86|122.66|121.16|121.91|120.41|1593
1626598800000|2021-07-18 09:00:00|122.35|120.85|121.89|120.39|122.51|121.01|121.6|120.1|1913
1626602400000|2021-07-18 10:00:00|121.88|120.38|121.77|120.27|121.97|120.47|121.16|119.66|2303
1626606000000|2021-07-18 11:00:00|121.76|120.26|122.14|120.64|122.26|120.76|121.43|119.93|2080
1626609600000|2021-07-18 12:00:00|122.13|120.63|121.93|120.43|122.42|120.92|121.75|120.25|2098
1626613200000|2021-07-18 13:00:00|121.92|120.42|121.1|119.6|121.93|120.43|120.91|119.41|2014
1626616800000|2021-07-18 14:00:00|121.09|119.59|118.22|116.72|121.38|119.88|117.18|115.68|3398
1626620400000|2021-07-18 15:00:00|118.21|116.71|118.68|117.18|119.42|117.92|117.5|116|3586
1626624000000|2021-07-18 16:00:00|118.69|117.19|119.2|117.7|119.43|117.93|118.27|116.77|2877
1626627600000|2021-07-18 17:00:00|119.19|117.69|119.57|118.07|119.83|118.33|118.94|117.44|2352
1626631200000|2021-07-18 18:00:00|119.58|118.08|119.97|118.47|120.14|118.64|119.56|118.06|2071
1626634800000|2021-07-18 19:00:00|119.98|118.48|120.48|117.98|120.73|118.87|119.89|117.82|1532
1626638400000|2021-07-18 20:00:00|120.47|117.97|120.35|117.85|120.78|118.28|120.21|117.71|1731
1626642000000|2021-07-18 21:00:00|120.34|117.84|122.89|120.39|123.28|120.78|120.06|117.56|2655
1626645600000|2021-07-18 22:00:00|122.9|120.4|118.63|117.13|123.02|121.05|118.43|116.93|4580
1626649200000|2021-07-18 23:00:00|118.64|117.14|119.96|118.46|120.68|119.18|118.48|116.98|3427
1626652800000|2021-07-19 00:00:00|119.95|118.45|118.22|116.72|120.81|119.31|118.11|116.61|4105
1626656400000|2021-07-19 01:00:00|118.23|116.73|118.52|117.02|119.1|117.6|117.86|116.36|3419
1626660000000|2021-07-19 02:00:00|118.53|117.03|118.75|117.25|119.51|118.01|118.08|116.58|2794
1626663600000|2021-07-19 03:00:00|118.74|117.24|119.37|117.87|119.81|118.31|118.66|117.16|2790
1626667200000|2021-07-19 04:00:00|119.36|117.86|120.28|118.78|120.37|118.87|119.16|117.66|2521
1626670800000|2021-07-19 05:00:00|120.3|118.8|120.92|119.42|121.47|119.97|120.02|118.52|3264
1626674400000|2021-07-19 06:00:00|120.91|119.41|120.42|118.92|121.24|119.74|120.3|118.8|2486
1626678000000|2021-07-19 07:00:00|120.43|118.93|120.11|118.61|121.02|119.52|119.98|118.48|2641
1626681600000|2021-07-19 08:00:00|120.12|118.62|118.42|116.92|120.41|118.91|118.29|116.79|2838
1626685200000|2021-07-19 09:00:00|118.41|116.91|118.51|117.01|118.9|117.4|118.16|116.66|3020
1626688800000|2021-07-19 10:00:00|118.52|117.02|116.99|115.49|118.69|117.19|116.92|115.42|2923
1626692400000|2021-07-19 11:00:00|116.98|115.48|117.04|115.54|118.3|116.8|116.92|115.42|3026
1626696000000|2021-07-19 12:00:00|117.05|115.55|113.85|112.35|117.23|115.73|113.17|111.67|5187
1626699600000|2021-07-19 13:00:00|113.87|112.37|112.82|111.32|114.59|113.09|112.59|111.09|4626
1626703200000|2021-07-19 14:00:00|112.79|111.29|114.11|112.61|114.33|112.83|112.63|111.13|4126
1626706800000|2021-07-19 15:00:00|114.1|112.6|113.63|112.13|114.76|113.26|113.51|112.01|3613
1626710400000|2021-07-19 16:00:00|113.64|112.14|114.01|112.51|114.44|112.94|113.27|111.77|3685
1626714000000|2021-07-19 17:00:00|114.03|112.53|114.07|112.57|114.79|113.29|113.79|112.29|3100
1626717600000|2021-07-19 18:00:00|114.08|112.58|114.11|112.61|114.89|113.39|113.88|112.38|3066
1626721200000|2021-07-19 19:00:00|114.12|112.62|115.12|113.62|115.19|113.69|113.89|112.39|2918
1626724800000|2021-07-19 20:00:00|115.16|113.66|114.58|113.08|115.22|113.72|114.44|112.94|2556
1626728400000|2021-07-19 21:00:00|114.59|113.09|113.5|112|115.22|113.72|113.49|111.99|1755
1626732000000|2021-07-19 22:00:00|113.52|112.02|114.28|112.78|115.21|113.71|113.52|112.02|3003
1626735600000|2021-07-19 23:00:00|114.27|112.77|113.91|112.41|115.09|113.59|113.67|112.17|2611
1626739200000|2021-07-20 00:00:00|113.9|112.4|113.85|112.35|115.81|114.31|113.47|111.97|4534
1626742800000|2021-07-20 01:00:00|113.86|112.36|111.33|109.83|114.01|112.51|110.59|109.09|4736
1626746400000|2021-07-20 02:00:00|111.32|109.82|109.64|108.14|112.2|110.7|109.56|108.06|5107
1626750000000|2021-07-20 03:00:00|109.61|108.11|107.24|105.74|110.13|108.63|106.66|105.16|5909
1626753600000|2021-07-20 04:00:00|107.25|105.75|107.17|105.67|108.38|106.88|106.51|105.01|4273
1626757200000|2021-07-20 05:00:00|107.16|105.66|107.25|105.75|107.44|105.94|106.43|104.93|3161
1626760800000|2021-07-20 06:00:00|107.26|105.76|106.91|105.41|107.41|105.91|106.47|104.97|2576
1626764400000|2021-07-20 07:00:00|106.92|105.42|107.57|106.07|107.71|106.21|106.8|105.3|2597
1626768000000|2021-07-20 08:00:00|107.56|106.06|106.4|104.9|107.9|106.4|106.35|104.85|3000
1626771600000|2021-07-20 09:00:00|106.41|104.91|105.15|103.65|107.17|105.67|104.75|103.25|3539
1626775200000|2021-07-20 10:00:00|105.14|103.64|106.95|105.45|107.13|105.63|104.82|103.32|4212
1626778800000|2021-07-20 11:00:00|106.96|105.46|107.29|105.79|107.79|106.29|105.69|104.19|3912
1626782400000|2021-07-20 12:00:00|107.28|105.78|107.51|106.01|107.78|106.28|107.06|105.56|3267
1626786000000|2021-07-20 13:00:00|107.52|106.02|106.26|104.76|107.65|106.15|105.69|104.19|3646
1626789600000|2021-07-20 14:00:00|106.27|104.77|108.08|106.58|108.31|106.81|105.72|104.22|5353
1626793200000|2021-07-20 15:00:00|108.11|106.61|109.61|108.11|109.73|108.23|107.77|106.27|4971
1626796800000|2021-07-20 16:00:00|109.6|108.1|108.64|107.14|110.27|108.77|108.63|107.13|3900
1626800400000|2021-07-20 17:00:00|108.65|107.15|108.75|107.25|109.24|107.74|108.58|107.08|2648
1626804000000|2021-07-20 18:00:00|108.76|107.26|109.66|108.16|109.81|108.31|108.68|107.18|2634
1626807600000|2021-07-20 19:00:00|109.65|108.15|109.56|108.06|109.89|108.39|109.2|107.7|2484
1626811200000|2021-07-20 20:00:00|109.55|108.05|109.85|108.35|110.44|108.94|109.54|108.04|2428
1626814800000|2021-07-20 21:00:00|109.86|108.36|108.6|107.1|110.05|108.55|107.85|106.35|2786
1626818400000|2021-07-20 22:00:00|108.59|107.09|107.59|106.09|108.78|107.28|107.35|105.85|3084
1626822000000|2021-07-20 23:00:00|107.58|106.08|108.05|106.55|108.65|107.15|107.41|105.91|3094
1626825600000|2021-07-21 00:00:00|108.06|106.56|106.26|104.76|108.5|107|106.12|104.62|4014
1626829200000|2021-07-21 01:00:00|106.28|104.78|107.16|105.66|107.33|105.83|105.84|104.34|3163
1626832800000|2021-07-21 02:00:00|107.17|105.67|109.17|107.67|109.8|108.3|107.13|105.63|3414
1626836400000|2021-07-21 03:00:00|109.18|107.68|109.62|108.12|109.84|108.34|108.73|107.23|2935
1626840000000|2021-07-21 04:00:00|109.61|108.11|112.5|111|113.03|111.53|109.48|107.98|5195
1626843600000|2021-07-21 05:00:00|112.48|110.98|112.13|110.63|112.75|111.25|112|110.5|3495
1626847200000|2021-07-21 06:00:00|112.14|110.64|112.81|111.31|113.14|111.64|112.08|110.58|3487
1626850800000|2021-07-21 07:00:00|112.82|111.32|112.84|111.34|113.22|111.72|112.41|110.91|3191
1626854400000|2021-07-21 08:00:00|112.79|111.29|112.95|111.45|113.13|111.63|112.3|110.8|3273
1626858000000|2021-07-21 09:00:00|112.96|111.46|114.29|112.79|114.39|112.89|112.6|111.1|3225
1626861600000|2021-07-21 10:00:00|114.3|112.8|114.51|113.01|115.13|113.63|113.84|112.34|4250
1626865200000|2021-07-21 11:00:00|114.52|113.02|115.04|113.54|115.29|113.79|114.29|112.79|3007
1626868800000|2021-07-21 12:00:00|115.02|113.52|114.49|112.99|115.6|114.1|114.45|112.95|3618
1626872400000|2021-07-21 13:00:00|114.48|112.98|115.12|113.62|115.2|113.7|114.46|112.96|2675
1626876000000|2021-07-21 14:00:00|115.14|113.64|116.9|115.4|117.2|115.7|115.08|113.58|3477
1626879600000|2021-07-21 15:00:00|116.89|115.39|117.87|116.37|117.99|116.49|116.38|114.88|3559
1626883200000|2021-07-21 16:00:00|117.86|116.36|117.49|115.99|119.79|118.29|117.31|115.81|4589
1626886800000|2021-07-21 17:00:00|117.48|115.98|117.29|115.79|117.65|116.15|116.47|114.97|4942
1626890400000|2021-07-21 18:00:00|117.3|115.8|116.52|115.02|119.95|118.45|116.37|114.87|6481
1626894000000|2021-07-21 19:00:00|116.54|115.04|117.08|115.58|118.43|116.93|116.2|114.7|4884
1626897600000|2021-07-21 20:00:00|117.07|115.57|117.21|115.71|117.74|116.24|116.83|115.33|3453
1626901200000|2021-07-21 21:00:00|117.2|115.7|117.54|116.04|117.76|116.26|116.69|115.19|2265
1626904800000|2021-07-21 22:00:00|117.53|116.03|118.61|117.11|118.75|117.25|117.35|115.85|3156
1626908400000|2021-07-21 23:00:00|118.65|117.15|118.51|117.01|118.69|117.19|117.82|116.32|3578
1626912000000|2021-07-22 00:00:00|118.55|117.05|118.14|116.64|119.85|118.35|117.56|116.06|4492
1626915600000|2021-07-22 01:00:00|118.12|116.62|116.92|115.42|118.14|116.64|116.62|115.12|3427
1626919200000|2021-07-22 02:00:00|116.91|115.41|116.61|115.11|117.22|115.72|116.42|114.92|3017
1626922800000|2021-07-22 03:00:00|116.6|115.1|117.41|115.91|118.59|117.09|116.56|115.06|3839
1626926400000|2021-07-22 04:00:00|117.42|115.92|118.27|116.77|119.04|117.54|117.25|115.75|4244
1626930000000|2021-07-22 05:00:00|118.29|116.79|117.04|115.54|118.6|117.1|116.88|115.38|3796
1626933600000|2021-07-22 06:00:00|117.05|115.55|118.82|117.32|119|117.5|116.92|115.42|3994
1626937200000|2021-07-22 07:00:00|118.83|117.33|118.43|116.93|119.81|118.31|118.12|116.62|4228
1626940800000|2021-07-22 08:00:00|118.42|116.92|118.88|117.38|119.46|117.96|118.06|116.56|3718
1626944400000|2021-07-22 09:00:00|118.87|117.37|117.63|116.13|119.01|117.51|116.92|115.42|4239
1626948000000|2021-07-22 10:00:00|117.61|116.11|117.86|116.36|118.56|117.06|117.33|115.83|3437
1626951600000|2021-07-22 11:00:00|117.85|116.35|118.05|116.55|118.28|116.78|117.32|115.82|4122
1626955200000|2021-07-22 12:00:00|118.06|116.56|119.25|117.75|119.45|117.95|116.39|114.89|4726
1626958800000|2021-07-22 13:00:00|119.24|117.74|119.73|118.23|120.73|119.23|118.94|117.44|3741
1626962400000|2021-07-22 14:00:00|119.72|118.22|120.32|118.82|120.35|118.85|118.98|117.48|3621
1626966000000|2021-07-22 15:00:00|120.31|118.81|122.28|120.78|122.31|120.81|120.24|118.74|4273
1626969600000|2021-07-22 16:00:00|122.29|120.79|121.97|120.47|122.8|121.3|121.26|119.76|3966
1626973200000|2021-07-22 17:00:00|121.98|120.48|122.34|120.84|122.46|120.96|121.86|120.36|3443
1626976800000|2021-07-22 18:00:00|122.33|120.83|121.7|120.2|122.51|121.01|121.45|119.95|2845
1626980400000|2021-07-22 19:00:00|121.69|120.19|121.26|119.76|121.9|120.4|121.09|119.59|2670
1626984000000|2021-07-22 20:00:00|121.25|119.75|120.87|119.37|121.32|119.82|120.64|119.14|2228
1626987600000|2021-07-22 21:00:00|120.86|119.36|119.92|118.42|121.46|119.96|119.92|118.42|2823
1626991200000|2021-07-22 22:00:00|119.91|118.41|120.3|118.8|120.97|119.47|119.74|118.24|4869
1626994800000|2021-07-22 23:00:00|120.29|118.79|121.48|119.98|121.79|120.29|119.98|118.48|4436
1626998400000|2021-07-23 00:00:00|121.47|119.97|121.12|119.62|121.78|120.28|120.22|118.72|3987
1627002000000|2021-07-23 01:00:00|121.11|119.61|121.99|120.49|122.42|120.92|120.87|119.37|3862
1627005600000|2021-07-23 02:00:00|122|120.5|122.2|120.7|122.95|121.45|121.76|120.26|2674
1627009200000|2021-07-23 03:00:00|122.21|120.71|121.34|119.84|122.28|120.78|121.07|119.57|2000
1627012800000|2021-07-23 04:00:00|121.35|119.85|121.95|120.45|122.34|120.84|121.1|119.6|2650
1627016400000|2021-07-23 05:00:00|121.96|120.46|121.79|120.29|122.86|121.36|121.65|120.15|3887
1627020000000|2021-07-23 06:00:00|121.8|120.3|121.36|119.86|122.07|120.57|121.24|119.74|3065
1627023600000|2021-07-23 07:00:00|121.35|119.85|121.06|119.56|121.44|119.94|120.19|118.69|3240
1627027200000|2021-07-23 08:00:00|121.07|119.57|120.08|118.58|121.23|119.73|119.86|118.36|4237
1627030800000|2021-07-23 09:00:00|120.07|118.57|120.12|118.62|120.96|119.46|119.81|118.31|3588
1627034400000|2021-07-23 10:00:00|120.13|118.63|119.89|118.39|120.35|118.85|119.63|118.13|3859
1627038000000|2021-07-23 11:00:00|119.88|118.38|120.05|118.55|120.99|119.49|119.87|118.37|3623
1627041600000|2021-07-23 12:00:00|120.04|118.54|120.73|119.23|120.75|119.25|119.58|118.08|4494
1627045200000|2021-07-23 13:00:00|120.72|119.22|121.46|119.96|121.58|120.08|120.45|118.95|4363
1627048800000|2021-07-23 14:00:00|121.45|119.95|120.79|119.29|121.5|120|120.66|119.16|3119
1627052400000|2021-07-23 15:00:00|120.8|119.3|119.43|117.93|120.88|119.38|119.34|117.84|3234
1627056000000|2021-07-23 16:00:00|119.44|117.94|118.52|117.02|119.5|118|117.83|116.33|4459
1627059600000|2021-07-23 17:00:00|118.51|117.01|118.72|117.22|118.79|117.29|118.07|116.57|3416
1627063200000|2021-07-23 18:00:00|118.74|117.24|118.85|117.35|119.27|117.77|118.39|116.89|2908
1627066800000|2021-07-23 19:00:00|118.86|117.36|119.69|118.19|119.79|118.29|118.83|117.33|1742
1627070400000|2021-07-23 20:00:00|119.7|118.2|120.65|119.15|120.83|119.33|119.53|118.03|2427
1627110000000|2021-07-24 07:00:00|127.91|126.41|127.35|125.85|128.02|126.52|126.88|125.38|2215
1627113600000|2021-07-24 08:00:00|127.36|125.86|126.32|124.82|127.47|125.97|126.2|124.7|2415
1627117200000|2021-07-24 09:00:00|126.31|124.81|126.87|125.37|126.98|125.48|126.1|124.6|2559
1627120800000|2021-07-24 10:00:00|126.88|125.38|126.77|125.27|127.44|125.94|126.39|124.89|2547
1627124400000|2021-07-24 11:00:00|126.76|125.26|126.5|125|127.24|125.74|126.02|124.52|2164
1627128000000|2021-07-24 12:00:00|126.49|124.99|126.5|125|126.56|125.06|126.08|124.58|1615
1627131600000|2021-07-24 13:00:00|126.49|124.99|126.38|124.88|126.66|125.16|126.18|124.68|1625
1627135200000|2021-07-24 14:00:00|126.37|124.87|126.37|124.87|126.94|125.44|125.96|124.46|1993
1627138800000|2021-07-24 15:00:00|126.36|124.86|126.29|124.79|126.85|125.35|125.93|124.43|3006
1627142400000|2021-07-24 16:00:00|126.27|124.77|128.17|126.67|128.52|127.02|126.12|124.62|4009
1627146000000|2021-07-24 17:00:00|128.18|126.68|127.49|125.99|128.18|126.68|127.26|125.76|2705
1627149600000|2021-07-24 18:00:00|127.5|126|126.64|125.14|127.73|126.23|126.53|125.03|2350
1627153200000|2021-07-24 19:00:00|126.63|125.13|124.84|123.34|126.64|125.14|124.5|123|2832
1627156800000|2021-07-24 20:00:00|124.83|123.33|124.67|123.17|125.28|123.78|124.13|122.63|2414
1627160400000|2021-07-24 21:00:00|124.81|123.31|125.57|124.07|125.95|124.45|124.28|122.78|2488
1627164000000|2021-07-24 22:00:00|125.56|124.06|125.74|124.24|125.83|124.33|124.83|123.33|3438
1627167600000|2021-07-24 23:00:00|125.73|124.23|126.83|125.33|126.95|125.45|125.28|123.78|3237
1627171200000|2021-07-25 00:00:00|126.84|125.34|125.38|123.88|127.28|125.78|124.35|122.85|3970
1627174800000|2021-07-25 01:00:00|125.37|123.87|124.82|123.32|125.94|124.44|124.56|123.06|4022
1627178400000|2021-07-25 02:00:00|124.81|123.31|126.13|124.63|126.29|124.79|124.53|123.03|3462
1627182000000|2021-07-25 03:00:00|126.14|124.64|125.68|124.18|126.49|124.99|125.57|124.07|3011
1627185600000|2021-07-25 04:00:00|125.69|124.19|126.35|124.85|127.01|125.51|125.5|124|3972
1627189200000|2021-07-25 05:00:00|126.36|124.86|125.85|124.35|126.81|125.31|125.58|124.08|2880
1627192800000|2021-07-25 06:00:00|125.84|124.34|126.32|124.82|126.53|125.03|125.68|124.18|2210
1627196400000|2021-07-25 07:00:00|126.33|124.83|127.45|125.95|127.52|126.02|126.32|124.82|2425
1627200000000|2021-07-25 08:00:00|127.44|125.94|126.93|125.43|127.89|126.39|126.59|125.09|2076
1627203600000|2021-07-25 09:00:00|126.94|125.44|127.6|126.1|127.68|126.18|126.32|124.82|2197
1627207200000|2021-07-25 10:00:00|127.59|126.09|126.38|124.88|128.81|127.31|126.38|124.88|2745
1627210800000|2021-07-25 11:00:00|126.39|124.89|126.45|124.95|127.09|125.59|126.03|124.53|2784
1627214400000|2021-07-25 12:00:00|126.44|124.94|125.83|124.33|126.44|124.94|125.74|124.24|3062
1627218000000|2021-07-25 13:00:00|125.84|124.34|125.43|123.93|126.14|124.64|124.81|123.31|3526
1627221600000|2021-07-25 14:00:00|125.42|123.92|125.33|123.83|125.53|124.03|124.55|123.05|3540
1627225200000|2021-07-25 15:00:00|125.3|123.8|125.86|124.36|126.27|124.77|125.08|123.58|3272
1627228800000|2021-07-25 16:00:00|125.85|124.35|125.31|123.81|125.91|124.41|124.93|123.43|2903
1627232400000|2021-07-25 17:00:00|125.3|123.8|126.42|124.92|126.47|124.97|124.97|123.47|2511
1627236000000|2021-07-25 18:00:00|126.43|124.93|126.22|124.72|126.76|125.26|126.13|124.63|1935
1627239600000|2021-07-25 19:00:00|126.21|124.71|126.14|123.64|126.82|124.87|125.28|123.43|2995
1627243200000|2021-07-25 20:00:00|126.13|123.63|126.09|123.59|126.14|123.64|125.51|123.01|2436
1627246800000|2021-07-25 21:00:00|126.08|123.58|126.04|124.54|126.16|124.54|125.46|123.31|3241
1627250400000|2021-07-25 22:00:00|126.03|124.53|126.23|124.73|126.25|124.75|125.47|123.97|4258
1627254000000|2021-07-25 23:00:00|126.22|124.72|128.49|126.99|128.52|127.02|126|124.5|5522
1627257600000|2021-07-26 00:00:00|128.48|126.98|132.96|131.46|133.37|131.87|127.73|126.23|6895
1627261200000|2021-07-26 01:00:00|132.97|131.47|137.17|135.67|139.64|138.14|132.79|131.29|9433
1627264800000|2021-07-26 02:00:00|137.18|135.68|136.85|135.35|138.35|136.85|136.22|134.72|7086
1627268400000|2021-07-26 03:00:00|136.87|135.37|137.69|136.19|137.91|136.41|136.85|135.35|5985
1627272000000|2021-07-26 04:00:00|137.68|136.18|137.46|135.96|138.85|137.35|137.09|135.59|6493
1627275600000|2021-07-26 05:00:00|137.47|135.97|138.74|137.24|139.06|137.56|137.47|135.97|5698
1627279200000|2021-07-26 06:00:00|138.73|137.23|138.48|136.98|140.79|139.29|138.09|136.59|7218
1627282800000|2021-07-26 07:00:00|138.49|136.99|137.33|135.83|139.62|138.12|135.91|134.41|6741
1627286400000|2021-07-26 08:00:00|137.37|135.87|137.97|136.47|138.15|136.65|135.82|134.32|6768
1627290000000|2021-07-26 09:00:00|137.98|136.48|138.56|137.06|138.92|137.42|137.82|136.32|5572
1627293600000|2021-07-26 10:00:00|138.53|137.03|139.08|137.58|139.12|137.62|137.42|135.92|5540
1627297200000|2021-07-26 11:00:00|139.07|137.57|138.73|137.23|139.09|137.59|137.96|136.46|5845
1627300800000|2021-07-26 12:00:00|138.74|137.24|138.55|137.05|139.69|138.19|137.76|136.26|5713
1627304400000|2021-07-26 13:00:00|138.53|137.03|138.34|136.84|138.82|137.32|136.85|135.35|6335
1627308000000|2021-07-26 14:00:00|138.29|136.79|137.84|136.34|139.07|137.57|137.51|136.01|5446
1627311600000|2021-07-26 15:00:00|137.86|136.36|138.28|136.78|138.79|137.29|137.13|135.63|5675
1627315200000|2021-07-26 16:00:00|138.26|136.76|138.72|137.22|140.12|138.62|138.01|136.51|7295
1627318800000|2021-07-26 17:00:00|138.73|137.23|138.84|137.34|139.02|137.52|137.89|136.39|5773
1627322400000|2021-07-26 18:00:00|138.83|137.33|138.96|137.46|140.54|139.04|137.95|136.45|6511
1627326000000|2021-07-26 19:00:00|138.97|137.47|137.25|135.75|141.17|139.67|137.25|135.75|7203
1627329600000|2021-07-26 20:00:00|137.23|135.73|133.78|132.28|137.55|136.05|132.45|130.95|9374
1627333200000|2021-07-26 21:00:00|133.77|132.27|132.44|130.94|133.77|132.27|130.95|129.45|7019
1627336800000|2021-07-26 22:00:00|132.45|130.95|133.17|131.67|133.45|131.95|131.46|129.96|7504
1627340400000|2021-07-26 23:00:00|133.18|131.68|131.84|130.34|133.27|131.77|131.6|130.1|6737
1627344000000|2021-07-27 00:00:00|131.85|130.35|131.97|130.47|133.18|131.68|130.23|128.73|7275
1627347600000|2021-07-27 01:00:00|131.96|130.46|129.5|128|132.11|130.61|128.85|127.35|7251
1627351200000|2021-07-27 02:00:00|129.49|127.99|128.93|127.43|130.74|129.24|128.91|127.41|6480
1627354800000|2021-07-27 03:00:00|128.92|127.42|129.65|128.15|130.04|128.54|128.18|126.68|6002
1627358400000|2021-07-27 04:00:00|129.64|128.14|129.7|128.2|130.36|128.86|129.23|127.73|4872
1627362000000|2021-07-27 05:00:00|129.69|128.19|130.33|128.83|130.59|129.09|129.08|127.58|5347
1627365600000|2021-07-27 06:00:00|130.34|128.84|128.96|127.46|130.6|129.1|128.93|127.43|5612
1627369200000|2021-07-27 07:00:00|128.97|127.47|129.71|128.21|129.98|128.48|128.93|127.43|4900
1627372800000|2021-07-27 08:00:00|129.7|128.2|130.11|128.61|130.49|128.99|128.94|127.44|4773
1627376400000|2021-07-27 09:00:00|130.1|128.6|130.7|129.2|131.41|129.91|129.4|127.9|4605
1627380000000|2021-07-27 10:00:00|130.69|129.19|131.45|129.95|131.58|130.08|130.31|128.81|3497
1627383600000|2021-07-27 11:00:00|131.46|129.96|132.93|131.43|132.93|131.43|131.12|129.62|3542
1627387200000|2021-07-27 12:00:00|132.95|131.45|134.48|132.98|134.57|133.07|132.11|130.61|5108
1627390800000|2021-07-27 13:00:00|134.47|132.97|134.68|133.18|135.06|133.56|133.76|132.26|5072
1627394400000|2021-07-27 14:00:00|134.67|133.17|134.16|132.66|135.3|133.8|132.09|130.59|6938
1627398000000|2021-07-27 15:00:00|134.17|132.67|134.23|132.73|135.12|133.62|133.55|132.05|6041
1627401600000|2021-07-27 16:00:00|134.22|132.72|132.43|130.93|134.59|133.09|132.37|130.87|6506
1627405200000|2021-07-27 17:00:00|132.42|130.92|133.22|131.72|133.62|132.12|132.41|130.91|5956
1627408800000|2021-07-27 18:00:00|133.24|131.74|133.65|132.15|134.33|132.83|132.42|130.92|6799
1627412400000|2021-07-27 19:00:00|133.64|132.14|133.68|132.18|134.52|133.02|133.43|131.93|5367
1627416000000|2021-07-27 20:00:00|133.7|132.2|133.86|132.36|134.81|133.31|133.65|132.15|5659
1627419600000|2021-07-27 21:00:00|133.87|132.37|134.45|132.95|134.94|133.44|133.73|132.23|4227
1627423200000|2021-07-27 22:00:00|134.47|132.97|135.44|133.94|135.93|134.43|133.55|132.05|5982
1627426800000|2021-07-27 23:00:00|135.43|133.93|135.49|133.99|135.76|134.26|133.89|132.39|6012
1627430400000|2021-07-28 00:00:00|135.5|134|134.3|132.8|135.7|134.2|134.03|132.53|6030
1627434000000|2021-07-28 01:00:00|134.28|132.78|136.76|135.26|136.79|135.29|133.91|132.41|6023
1627437600000|2021-07-28 02:00:00|136.75|135.25|136.8|135.3|137.83|136.33|136.09|134.59|6128
1627441200000|2021-07-28 03:00:00|136.79|135.29|136.17|134.67|137.52|136.02|135.65|134.15|5787
1627444800000|2021-07-28 04:00:00|136.15|134.65|135.31|133.81|136.89|135.39|135.06|133.56|5685
1627448400000|2021-07-28 05:00:00|135.32|133.82|135.98|134.48|136.53|135.03|135.28|133.78|5384
1627452000000|2021-07-28 06:00:00|135.97|134.47|134.31|132.81|135.98|134.48|133.18|131.68|5811
1627455600000|2021-07-28 07:00:00|134.32|132.82|138.46|136.96|138.88|137.38|134.27|132.77|6383
1627459200000|2021-07-28 08:00:00|138.47|136.97|136.96|135.46|140.37|138.87|136.36|134.86|6716
1627462800000|2021-07-28 09:00:00|136.98|135.48|139.25|137.75|139.26|137.76|136.64|135.14|5575
1627466400000|2021-07-28 10:00:00|139.26|137.76|139.01|137.51|139.89|138.39|138.82|137.32|5406
1627470000000|2021-07-28 11:00:00|138.99|137.49|140.37|138.87|140.37|138.87|138.58|137.08|6254
1627473600000|2021-07-28 12:00:00|140.39|138.89|137.56|136.06|141.19|139.69|137.41|135.91|6137
1627477200000|2021-07-28 13:00:00|137.55|136.05|137.75|136.25|138.78|137.28|137.04|135.54|6108
1627480800000|2021-07-28 14:00:00|137.76|136.26|138.11|136.61|138.24|136.74|137.22|135.72|5545
1627484400000|2021-07-28 15:00:00|138.13|136.63|138.47|136.97|139.02|137.52|137.68|136.18|4779
1627488000000|2021-07-28 16:00:00|138.46|136.96|139.52|138.02|139.55|138.05|137.96|136.46|5248
1627491600000|2021-07-28 17:00:00|139.53|138.03|135.34|133.84|139.65|138.15|135.16|133.66|6198
1627495200000|2021-07-28 18:00:00|135.33|133.83|139.77|138.27|140.1|138.6|135.01|133.51|6990
1627498800000|2021-07-28 19:00:00|139.76|138.26|138.87|137.37|140.17|138.67|138.35|136.85|5363
1627502400000|2021-07-28 20:00:00|138.88|137.38|139.01|137.51|139.44|137.94|138.29|136.79|4770
1627506000000|2021-07-28 21:00:00|138.98|137.48|142.34|140.84|142.69|141.19|138.82|137.32|4182
1627509600000|2021-07-28 22:00:00|142.37|140.87|140.51|139.01|142.76|141.26|139.93|138.43|5600
1627513200000|2021-07-28 23:00:00|140.52|139.02|141.24|139.74|141.46|139.96|139.81|138.31|6049
1627516800000|2021-07-29 00:00:00|141.25|139.75|138.48|136.98|141.25|139.75|138.48|136.98|6070
1627520400000|2021-07-29 01:00:00|138.47|136.97|138.45|136.95|139.45|137.95|137.62|136.12|5537
1627524000000|2021-07-29 02:00:00|138.44|136.94|138.86|137.36|139.77|138.27|138.23|136.73|4995
1627527600000|2021-07-29 03:00:00|138.85|137.35|139.28|137.78|139.9|138.4|138.01|136.51|4743
1627531200000|2021-07-29 04:00:00|139.3|137.8|140.64|139.14|141.49|139.99|138.7|137.2|5225
1627534800000|2021-07-29 05:00:00|140.65|139.15|140.7|139.2|140.72|139.22|139.63|138.13|4884
1627538400000|2021-07-29 06:00:00|140.71|139.21|140.36|138.86|140.9|139.4|140.05|138.55|4335
1627542000000|2021-07-29 07:00:00|140.35|138.85|140.26|138.76|140.81|139.31|140.05|138.55|4492
1627545600000|2021-07-29 08:00:00|140.25|138.75|140|138.5|140.67|139.17|139.51|138.01|5253
1627549200000|2021-07-29 09:00:00|139.99|138.49|141.31|139.81|141.62|140.12|139.98|138.48|5531
1627552800000|2021-07-29 10:00:00|141.3|139.8|140.35|138.85|141.41|139.91|140.07|138.57|5013
1627556400000|2021-07-29 11:00:00|140.36|138.86|138.58|137.08|141.03|139.53|137.89|136.39|5313
1627560000000|2021-07-29 12:00:00|138.57|137.07|139.05|137.55|139.1|137.6|137.84|136.34|5315
1627563600000|2021-07-29 13:00:00|139.04|137.54|140.25|138.75|140.57|139.07|138.8|137.3|4954
1627567200000|2021-07-29 14:00:00|140.26|138.76|140.85|139.35|140.98|139.48|139.33|137.83|5253
1627570800000|2021-07-29 15:00:00|140.84|139.34|140.88|139.38|141.19|139.69|140.28|138.78|5703
1627574400000|2021-07-29 16:00:00|140.87|139.37|141.35|139.85|141.54|140.04|140.33|138.83|5184
1627578000000|2021-07-29 17:00:00|141.36|139.86|141.69|140.19|142.07|140.57|140.95|139.45|4644
1627581600000|2021-07-29 18:00:00|141.7|140.2|140.69|139.19|142.08|140.58|140.65|139.15|4372
1627585200000|2021-07-29 19:00:00|140.71|139.21|141.47|139.97|141.63|140.13|140.43|138.93|4066
1627588800000|2021-07-29 20:00:00|141.48|139.98|141.47|139.97|142.06|140.56|141.23|139.73|3990
1627592400000|2021-07-29 21:00:00|141.48|139.98|140.32|138.82|141.69|140.19|140.2|138.7|3015
1627596000000|2021-07-29 22:00:00|140.3|138.8|141.73|140.23|141.76|140.26|140.08|138.58|4930
1627599600000|2021-07-29 23:00:00|141.72|140.22|142.17|140.67|143.81|142.31|141.65|140.15|6518
1627603200000|2021-07-30 00:00:00|142.21|140.71|141.52|140.02|142.77|141.27|141.3|139.8|6218
1627606800000|2021-07-30 01:00:00|141.51|140.01|143.34|141.84|143.36|141.86|141.2|139.7|5486
1627610400000|2021-07-30 02:00:00|143.35|141.85|143.35|141.85|143.93|142.43|143.15|141.65|4853
1627614000000|2021-07-30 03:00:00|143.36|141.86|143.48|141.98|144.56|143.06|143.31|141.81|4685
1627617600000|2021-07-30 04:00:00|143.47|141.97|143.14|141.64|143.87|142.37|142.66|141.16|5202
1627621200000|2021-07-30 05:00:00|143.13|141.63|142.23|140.73|143.35|141.85|142.18|140.68|4585
1627624800000|2021-07-30 06:00:00|142.24|140.74|142.71|141.21|142.73|141.23|141.55|140.05|4975
1627628400000|2021-07-30 07:00:00|142.7|141.2|142.3|140.8|142.81|141.31|141.92|140.42|4228
1627632000000|2021-07-30 08:00:00|142.29|140.79|138.18|136.68|142.43|140.93|137.04|135.54|5812
1627635600000|2021-07-30 09:00:00|138.19|136.69|138.21|136.71|138.52|137.02|136.73|135.23|6498
1627639200000|2021-07-30 10:00:00|138.19|136.69|138.21|136.71|138.6|137.1|137.27|135.77|4642
1627642800000|2021-07-30 11:00:00|138.2|136.7|137.04|135.54|138.56|137.06|136.94|135.44|4636
1627646400000|2021-07-30 12:00:00|137.05|135.55|137.22|135.72|137.89|136.39|136.86|135.36|4738
1627650000000|2021-07-30 13:00:00|137.21|135.71|137.2|135.7|137.6|136.1|136.86|135.36|3929
1627653600000|2021-07-30 14:00:00|137.22|135.72|138.02|136.52|138.3|136.8|137.1|135.6|3621
1627657200000|2021-07-30 15:00:00|138.01|136.51|138.35|136.85|138.48|136.98|137.45|135.95|4276
1627660800000|2021-07-30 16:00:00|138.36|136.86|138.45|136.95|138.88|137.38|137.85|136.35|4222
1627664400000|2021-07-30 17:00:00|138.43|136.93|140.28|138.78|140.48|138.98|138.4|136.9|3972
1627668000000|2021-07-30 18:00:00|140.29|138.79|140.62|139.12|140.76|139.26|139.61|138.11|3682
1627671600000|2021-07-30 19:00:00|140.65|139.15|141.72|140.22|141.72|140.22|140.64|139.14|3919
1627675200000|2021-07-30 20:00:00|141.69|140.19|143.35|141.85|144.47|142.97|141.55|140.05|6446
1627714800000|2021-07-31 07:00:00|144.13|142.63|144.2|142.7|144.5|143|144.02|142.52|1503
1627718400000|2021-07-31 08:00:00|144.21|142.71|145.1|143.6|145.28|143.78|143.98|142.48|1824
1627722000000|2021-07-31 09:00:00|145.12|143.62|144.53|143.03|145.49|143.99|144.31|142.81|1933
1627725600000|2021-07-31 10:00:00|144.52|143.02|144.96|143.46|145.76|144.26|144.05|142.55|1616
1627729200000|2021-07-31 11:00:00|144.95|143.45|144.27|142.77|145.39|143.89|143.64|142.14|2905
1627732800000|2021-07-31 12:00:00|144.26|142.76|144.63|143.13|145.11|143.61|144.13|142.63|2415
1627736400000|2021-07-31 13:00:00|144.62|143.12|143.74|142.24|144.64|143.14|143.49|141.99|3132
1627740000000|2021-07-31 14:00:00|143.73|142.23|143.73|142.23|144.23|142.73|142.89|141.39|2985
1627743600000|2021-07-31 15:00:00|143.72|142.22|144.53|143.03|144.53|143.03|143.33|141.83|2859
1627747200000|2021-07-31 16:00:00|144.52|143.02|143.34|141.84|144.59|143.09|143.19|141.69|2844
1627750800000|2021-07-31 17:00:00|143.33|141.83|143.04|141.54|143.5|142|142.67|141.17|2689
1627754400000|2021-07-31 18:00:00|143.03|141.53|144.18|142.68|144.22|142.72|142.92|141.42|2329
1627758000000|2021-07-31 19:00:00|144.17|142.67|143.78|142.28|144.31|142.81|143.69|142.19|2393
1627761600000|2021-07-31 20:00:00|143.81|142.31|144.57|143.07|145.15|143.65|143.35|141.85|2859
1627765200000|2021-07-31 21:00:00|144.58|143.08|146.42|144.92|146.43|144.93|144.56|143.06|2467
1627768800000|2021-07-31 22:00:00|146.43|144.93|146.45|144.95|146.51|145.01|145.43|143.93|3518
1627772400000|2021-07-31 23:00:00|146.44|144.94|145.08|143.58|146.6|145.1|144.75|143.25|3500
1627776000000|2021-08-01 00:00:00|145.11|143.61|148.67|147.17|148.72|147.22|143.88|142.38|4126
1627779600000|2021-08-01 01:00:00|148.7|147.2|147.65|146.15|149.03|147.53|147.5|146|3525
1627783200000|2021-08-01 02:00:00|147.66|146.16|148.63|147.13|148.64|147.14|147.43|145.93|2616
1627786800000|2021-08-01 03:00:00|148.64|147.14|150.38|148.88|150.54|149.04|148.47|146.97|3193
1627790400000|2021-08-01 04:00:00|150.39|148.89|149.48|147.98|150.42|148.92|149.22|147.72|2514
1627794000000|2021-08-01 05:00:00|149.49|147.99|149.49|147.99|149.91|148.41|147.87|146.37|3618
1627797600000|2021-08-01 06:00:00|149.47|147.97|149.56|148.06|149.77|148.27|148.49|146.99|3267
1627801200000|2021-08-01 07:00:00|149.55|148.05|148.75|147.25|150.13|148.63|148.66|147.16|3212
1627804800000|2021-08-01 08:00:00|148.76|147.26|149.09|147.59|149.76|148.26|148.64|147.14|2677
1627808400000|2021-08-01 09:00:00|149.1|147.6|149.7|148.2|149.76|148.26|148.99|147.49|2246
1627812000000|2021-08-01 10:00:00|149.71|148.21|147.45|145.95|149.73|148.23|146.82|145.32|2938
1627815600000|2021-08-01 11:00:00|147.44|145.94|147.98|146.48|148.26|146.76|146.93|145.43|3331
1627819200000|2021-08-01 12:00:00|147.97|146.47|147.54|146.04|148.46|146.96|147.54|146.04|2099
1627822800000|2021-08-01 13:00:00|147.53|146.03|146.12|144.62|147.72|146.22|145.84|144.34|2342
1627826400000|2021-08-01 14:00:00|146.11|144.61|146.29|144.79|146.78|145.28|145.83|144.33|2666
1627830000000|2021-08-01 15:00:00|146.28|144.78|146.67|145.17|147.39|145.89|145.9|144.4|3002
1627833600000|2021-08-01 16:00:00|146.66|145.16|146.71|145.21|146.93|145.43|144.07|142.57|4959
1627837200000|2021-08-01 17:00:00|146.7|145.2|145.18|143.68|147.14|145.64|144.58|143.08|4218
1627840800000|2021-08-01 18:00:00|145.17|143.67|145.68|144.18|145.84|144.34|144.76|143.26|3551
1627844400000|2021-08-01 19:00:00|145.67|144.17|146.98|144.48|147.54|145.47|143.83|142.33|5465
1627848000000|2021-08-01 20:00:00|146.97|144.47|147.55|145.05|148.75|146.25|146.75|144.25|4533
1627851600000|2021-08-01 21:00:00|147.54|145.04|146.71|145.21|147.74|145.26|146.66|144.33|2406
1627855200000|2021-08-01 22:00:00|146.72|145.22|143.57|142.07|147.49|145.99|142.85|141.35|7008
1627858800000|2021-08-01 23:00:00|143.56|142.06|141.05|139.55|144.42|142.92|139|137.5|8206
1627862400000|2021-08-02 00:00:00|141.07|139.57|140.08|138.58|142.11|140.61|139.69|138.19|7145
1627866000000|2021-08-02 01:00:00|140.1|138.6|140.46|138.96|141.24|139.74|139.59|138.09|6275
1627869600000|2021-08-02 02:00:00|140.47|138.97|141.73|140.23|141.89|140.39|140.23|138.73|6309
1627873200000|2021-08-02 03:00:00|141.69|140.19|142.01|140.51|142.18|140.68|141.46|139.96|5121
1627876800000|2021-08-02 04:00:00|142|140.5|141.86|140.36|142.57|141.07|141.6|140.1|6148
1627880400000|2021-08-02 05:00:00|141.87|140.37|142.87|141.37|143.06|141.56|141.81|140.31|5607
1627884000000|2021-08-02 06:00:00|142.84|141.34|146.09|144.59|146.37|144.87|142.59|141.09|6017
1627887600000|2021-08-02 07:00:00|146.08|144.58|145.63|144.13|146.65|145.15|145.25|143.75|5638
1627891200000|2021-08-02 08:00:00|145.64|144.14|144.52|143.02|145.92|144.42|143.82|142.32|6833
1627894800000|2021-08-02 09:00:00|144.51|143.01|145.31|143.81|145.78|144.28|143.92|142.42|7099
1627898400000|2021-08-02 10:00:00|145.3|143.8|145.22|143.72|145.6|144.1|144.7|143.2|5856
1627902000000|2021-08-02 11:00:00|145.23|143.73|145.08|143.58|145.27|143.77|143.98|142.48|5628
1627905600000|2021-08-02 12:00:00|145.06|143.56|143.95|142.45|145.81|144.31|142.01|140.51|6573
1627909200000|2021-08-02 13:00:00|143.94|142.44|144.98|143.48|145.25|143.75|143.32|141.82|5496
1627912800000|2021-08-02 14:00:00|144.97|143.47|144.86|143.36|145.53|144.03|144.18|142.68|5139
1627916400000|2021-08-02 15:00:00|144.85|143.35|144.49|142.99|145.32|143.82|144.19|142.69|5103
1627920000000|2021-08-02 16:00:00|144.5|143|144.57|143.07|145.14|143.64|144.04|142.54|4631
1627923600000|2021-08-02 17:00:00|144.6|143.1|143.88|142.38|144.76|143.26|143.6|142.1|4410
1627927200000|2021-08-02 18:00:00|143.89|142.39|143.51|142.01|144.15|142.65|143.45|141.95|3701
1627930800000|2021-08-02 19:00:00|143.5|142|142.13|140.63|143.86|142.36|141.9|140.4|5143
1627934400000|2021-08-02 20:00:00|142.12|140.62|140.61|139.11|142.37|140.87|140.28|138.78|6641
1627938000000|2021-08-02 21:00:00|140.6|139.1|141.23|139.73|141.9|140.4|140.44|138.94|4478
1627941600000|2021-08-02 22:00:00|141.22|139.72|142.96|141.46|143.29|141.79|140.97|139.47|5017
1627945200000|2021-08-02 23:00:00|142.95|141.45|142.09|140.59|143.13|141.63|141.97|140.47|4863
1627948800000|2021-08-03 00:00:00|142.11|140.61|142.83|141.33|144|142.5|140.93|139.43|6259
1627952400000|2021-08-03 01:00:00|142.84|141.34|140.05|138.55|142.86|141.36|139.99|138.49|5895
1627956000000|2021-08-03 02:00:00|140.06|138.56|140.37|138.87|141.17|139.67|139.84|138.34|5483
1627959600000|2021-08-03 03:00:00|140.36|138.86|139.78|138.28|140.89|139.39|139.19|137.69|6135
1627963200000|2021-08-03 04:00:00|139.79|138.29|138.63|137.13|140.38|138.88|138.52|137.02|5833
1627966800000|2021-08-03 05:00:00|138.64|137.14|139.21|137.71|139.65|138.15|137.1|135.6|6553
1627970400000|2021-08-03 06:00:00|139.22|137.72|138.91|137.41|139.68|138.18|138.83|137.33|4948
1627974000000|2021-08-03 07:00:00|138.9|137.4|139.59|138.09|139.77|138.27|138.23|136.73|5768
1627977600000|2021-08-03 08:00:00|139.58|138.08|138.3|136.8|139.6|138.1|137.93|136.43|5725
1627981200000|2021-08-03 09:00:00|138.33|136.83|139.16|137.66|139.16|137.66|137.53|136.03|5680
1627984800000|2021-08-03 10:00:00|139.15|137.65|139.35|137.85|139.95|138.45|138.72|137.22|5509
1627988400000|2021-08-03 11:00:00|139.33|137.83|138.46|136.96|139.57|138.07|138.38|136.88|4926
1627992000000|2021-08-03 12:00:00|138.47|136.97|139.75|138.25|139.83|138.33|136.46|134.96|7083
1627995600000|2021-08-03 13:00:00|139.76|138.26|139.8|138.3|140.39|138.89|139.59|138.09|5409
1627999200000|2021-08-03 14:00:00|139.79|138.29|140.01|138.51|141.24|139.74|139.64|138.14|5401
1628002800000|2021-08-03 15:00:00|140|138.5|139.3|137.8|140.23|138.73|138.55|137.05|5333
1628006400000|2021-08-03 16:00:00|139.29|137.79|139.9|138.4|139.95|138.45|138.61|137.11|5611
1628010000000|2021-08-03 17:00:00|139.88|138.38|138.4|136.9|140.32|138.82|138.4|136.9|5103
1628013600000|2021-08-03 18:00:00|138.39|136.89|139.86|138.36|139.9|138.4|137.76|136.26|5721
1628017200000|2021-08-03 19:00:00|139.88|138.38|139.64|138.14|140.55|139.05|139.35|137.85|4934
1628020800000|2021-08-03 20:00:00|139.65|138.15|140.02|138.52|140.12|138.62|138.77|137.27|6313
1628024400000|2021-08-03 21:00:00|140.01|138.51|140.47|138.97|140.59|139.09|139.87|138.37|4695
1628028000000|2021-08-03 22:00:00|140.44|138.94|140.31|138.81|141.02|139.52|139.95|138.45|5655
1628031600000|2021-08-03 23:00:00|140.3|138.8|139.22|137.72|141.2|139.7|138.7|137.2|6003
1628035200000|2021-08-04 00:00:00|139.23|137.73|139.6|138.1|139.86|138.36|138.13|136.63|5933
1628038800000|2021-08-04 01:00:00|139.62|138.12|139.86|138.36|140.22|138.72|139.26|137.76|5395
1628042400000|2021-08-04 02:00:00|139.85|138.35|138.74|137.24|140.21|138.71|138.65|137.15|5718
1628046000000|2021-08-04 03:00:00|138.76|137.26|137.91|136.41|138.92|137.42|137.85|136.35|6081
1628049600000|2021-08-04 04:00:00|137.9|136.4|138.04|136.54|138.4|136.9|137.2|135.7|6837
1628053200000|2021-08-04 05:00:00|137.98|136.48|138.37|136.87|139.25|137.75|137.83|136.33|5883
1628056800000|2021-08-04 06:00:00|138.38|136.88|137.64|136.14|138.46|136.96|137.39|135.89|6299
1628060400000|2021-08-04 07:00:00|137.62|136.12|137.51|136.01|137.91|136.41|136.97|135.47|6440
1628064000000|2021-08-04 08:00:00|137.52|136.02|137.25|135.75|138.12|136.62|136.33|134.83|6834
1628067600000|2021-08-04 09:00:00|137.24|135.74|137.55|136.05|137.89|136.39|136.94|135.44|5764
1628071200000|2021-08-04 10:00:00|137.57|136.07|138.31|136.81|138.37|136.87|137.26|135.76|5447
1628074800000|2021-08-04 11:00:00|138.33|136.83|138.42|136.92|138.6|137.1|137.97|136.47|5649
1628078400000|2021-08-04 12:00:00|138.43|136.93|140.77|139.27|140.88|139.38|138.33|136.83|5498
1628082000000|2021-08-04 13:00:00|140.76|139.26|141.62|140.12|142.48|140.98|139.99|138.49|5826
1628085600000|2021-08-04 14:00:00|141.63|140.13|142.77|141.27|142.94|141.44|141.05|139.55|5414
1628089200000|2021-08-04 15:00:00|142.78|141.28|143.16|141.66|144.02|142.52|142.78|141.28|6314
1628092800000|2021-08-04 16:00:00|143.14|141.64|143.87|142.37|144.51|143.01|143.14|141.64|6397
1628096400000|2021-08-04 17:00:00|143.86|142.36|143.15|141.65|143.97|142.47|142.82|141.32|5197
1628100000000|2021-08-04 18:00:00|143.16|141.66|144.11|142.61|144.8|143.3|143.16|141.66|5398
1628103600000|2021-08-04 19:00:00|144.09|142.59|144.58|143.08|144.7|143.2|143.85|142.35|4401
1628107200000|2021-08-04 20:00:00|144.59|143.09|144.41|142.91|144.85|143.35|144.09|142.59|4032
1628110800000|2021-08-04 21:00:00|144.4|142.9|144.76|143.26|144.84|143.34|144.11|142.61|2856
1628114400000|2021-08-04 22:00:00|144.77|143.27|143.5|142|145.22|143.72|142.75|141.25|5147
1628118000000|2021-08-04 23:00:00|143.51|142.01|143.31|141.81|144.52|143.02|142.86|141.36|5224
1628121600000|2021-08-05 00:00:00|143.3|141.8|142.49|140.99|144.24|142.74|142.43|140.93|5390
1628125200000|2021-08-05 01:00:00|142.5|141|142.36|140.86|142.62|141.12|141.21|139.71|6016
1628128800000|2021-08-05 02:00:00|142.34|140.84|141.4|139.9|142.35|140.85|141.19|139.69|5424
1628132400000|2021-08-05 03:00:00|141.39|139.89|141.52|140.02|142.04|140.54|141.23|139.73|5687
1628136000000|2021-08-05 04:00:00|141.53|140.03|141.18|139.68|141.96|140.46|141.16|139.66|4826
1628139600000|2021-08-05 05:00:00|141.24|139.74|141.59|140.09|141.91|140.41|140.91|139.41|5096
1628143200000|2021-08-05 06:00:00|141.58|140.08|140.21|138.71|141.58|140.08|139.76|138.26|5781
1628146800000|2021-08-05 07:00:00|140.22|138.72|140.07|138.57|140.55|139.05|139.15|137.65|6732
1628150400000|2021-08-05 08:00:00|140.05|138.55|138.95|137.45|140.54|139.04|138.8|137.3|6466
1628154000000|2021-08-05 09:00:00|138.96|137.46|138.38|136.88|139.5|138|137.86|136.36|6973
1628157600000|2021-08-05 10:00:00|138.39|136.89|138.97|137.47|139.23|137.73|138.08|136.58|6112
1628161200000|2021-08-05 11:00:00|138.98|137.48|138.76|137.26|140|138.5|138.3|136.8|5569
1628164800000|2021-08-05 12:00:00|138.75|137.25|139|137.5|139.33|137.83|136.92|135.42|6344
1628168400000|2021-08-05 13:00:00|139.01|137.51|139.54|138.04|139.68|138.18|137.91|136.41|6552
1628172000000|2021-08-05 14:00:00|139.53|138.03|141.67|140.17|141.75|140.25|138.71|137.21|6689
1628175600000|2021-08-05 15:00:00|141.66|140.16|141.06|139.56|142.52|141.02|140.53|139.03|6242
1628179200000|2021-08-05 16:00:00|141.05|139.55|142.36|140.86|142.55|141.05|140.71|139.21|6141
1628182800000|2021-08-05 17:00:00|142.34|140.84|144.53|143.03|144.56|143.06|141.76|140.26|6265
1628186400000|2021-08-05 18:00:00|144.6|143.1|143.87|142.37|144.72|143.22|143.48|141.98|5139
1628190000000|2021-08-05 19:00:00|143.88|142.38|143.85|142.35|145.46|143.96|143.55|142.05|5383
1628193600000|2021-08-05 20:00:00|143.86|142.36|145.08|143.58|145.66|144.16|143.85|142.35|4766
1628197200000|2021-08-05 21:00:00|145.09|143.59|145.35|143.85|145.93|144.43|144.64|143.14|4581
1628200800000|2021-08-05 22:00:00|145.34|143.84|144.7|143.2|145.96|144.46|144.61|143.11|4362
1628204400000|2021-08-05 23:00:00|144.69|143.19|144.33|142.83|145.2|143.7|143.8|142.3|4548
1628208000000|2021-08-06 00:00:00|144.35|142.85|142.98|141.48|144.8|143.3|142.68|141.18|5476
1628211600000|2021-08-06 01:00:00|142.99|141.49|144.91|143.41|145|143.5|142.99|141.49|5249
1628215200000|2021-08-06 02:00:00|144.92|143.42|144.92|143.42|146.14|144.64|144.25|142.75|5674
1628218800000|2021-08-06 03:00:00|144.93|143.43|146.83|145.33|148.23|146.73|144.74|143.24|6305
1628222400000|2021-08-06 04:00:00|146.82|145.32|146.34|144.84|147.53|146.03|145.71|144.21|5706
1628226000000|2021-08-06 05:00:00|146.35|144.85|147.12|145.62|147.26|145.76|146.05|144.55|5795
1628229600000|2021-08-06 06:00:00|147.11|145.61|147.01|145.51|148.17|146.67|146.29|144.79|6399
1628233200000|2021-08-06 07:00:00|147|145.5|146.2|144.7|147.47|145.97|146.13|144.63|5465
1628236800000|2021-08-06 08:00:00|146.21|144.71|146.32|144.82|146.91|145.41|145.2|143.7|5176
1628240400000|2021-08-06 09:00:00|146.34|144.84|145.67|144.17|146.34|144.84|145.51|144.01|5262
1628244000000|2021-08-06 10:00:00|145.66|144.16|145.41|143.91|145.85|144.35|144.77|143.27|5451
1628247600000|2021-08-06 11:00:00|145.4|143.9|144.83|143.33|145.46|143.96|144.72|143.22|4957
1628251200000|2021-08-06 12:00:00|144.82|143.32|145.79|144.29|146.63|145.13|144.14|142.64|6794
1628254800000|2021-08-06 13:00:00|145.78|144.28|146.3|144.8|146.64|145.14|145.5|144|5661
1628258400000|2021-08-06 14:00:00|146.32|144.82|145.56|144.06|146.37|144.87|145.31|143.81|5200
1628262000000|2021-08-06 15:00:00|145.55|144.05|149.88|148.38|150.26|148.76|145.16|143.66|6599
1628265600000|2021-08-06 16:00:00|149.89|148.39|149.59|148.09|151.63|150.13|149.17|147.67|6781
1628269200000|2021-08-06 17:00:00|149.6|148.1|149.82|148.32|150.99|149.49|149.5|148|6131
1628272800000|2021-08-06 18:00:00|149.81|148.31|148.79|147.29|150.02|148.52|148.54|147.04|5063
1628276400000|2021-08-06 19:00:00|148.8|147.3|149.39|147.89|149.83|148.33|148.62|147.12|5112
1628280000000|2021-08-06 20:00:00|149.4|147.9|149.35|147.85|149.68|148.18|148.54|147.04|3926
1628326800000|2021-08-07 09:00:00|153.37|151.87|155.12|153.62|155.92|154.42|153.29|151.79|3919
1628330400000|2021-08-07 10:00:00|155.13|153.63|155.12|153.62|156.25|154.75|154.76|153.26|3459
1628334000000|2021-08-07 11:00:00|155.11|153.61|155.46|153.96|155.6|154.1|153.72|152.22|3324
1628337600000|2021-08-07 12:00:00|155.45|153.95|151.76|150.26|157|155.5|150.63|149.13|5908
1628341200000|2021-08-07 13:00:00|151.75|150.25|150.98|149.48|152.88|151.38|149.82|148.32|5396
1628344800000|2021-08-07 14:00:00|150.99|149.49|153.28|151.78|153.29|151.79|150.99|149.49|4036
1628348400000|2021-08-07 15:00:00|153.27|151.77|154.54|153.04|156.06|154.56|152.31|150.81|4783
1628352000000|2021-08-07 16:00:00|154.55|153.05|155.48|153.98|155.54|154.04|150.08|148.58|6842
1628355600000|2021-08-07 17:00:00|155.47|153.97|153.36|151.86|155.63|154.13|152.33|150.83|5507
1628359200000|2021-08-07 18:00:00|153.35|151.85|153.95|152.45|154.18|152.68|152.35|150.85|3897
1628362800000|2021-08-07 19:00:00|153.94|152.44|154.77|153.27|155.17|153.67|152.92|151.42|3817
1628366400000|2021-08-07 20:00:00|154.76|153.26|155.35|153.85|155.48|153.98|154.29|152.79|4796
1628370000000|2021-08-07 21:00:00|155.34|153.84|153.72|152.22|156.25|154.75|153.67|152.17|4155
1628373600000|2021-08-07 22:00:00|153.71|152.21|155.09|153.59|155.74|154.24|153.59|152.09|5818
1628377200000|2021-08-07 23:00:00|155.08|153.58|156.75|155.25|157.18|155.68|155.07|153.57|5887
1628380800000|2021-08-08 00:00:00|156.76|155.26|157.27|155.77|158.35|156.85|155.32|153.82|6344
1628384400000|2021-08-08 01:00:00|157.26|155.76|153.79|152.29|157.37|155.87|153.03|151.53|5480
1628388000000|2021-08-08 02:00:00|153.78|152.28|153.24|151.74|153.8|152.3|152.16|150.66|4843
1628391600000|2021-08-08 03:00:00|153.23|151.73|155|153.5|155.26|153.76|153.11|151.61|4108
1628395200000|2021-08-08 04:00:00|155.01|153.51|154.46|152.96|155.78|154.28|153.94|152.44|3978
1628398800000|2021-08-08 05:00:00|154.45|152.95|155.63|154.13|155.78|154.28|153.49|151.99|4383
1628402400000|2021-08-08 06:00:00|155.64|154.14|157.17|155.67|158.17|156.67|155.36|153.86|5302
1628406000000|2021-08-08 07:00:00|157.18|155.68|156.03|154.53|157.8|156.3|155.79|154.29|4771
1628409600000|2021-08-08 08:00:00|156.01|154.51|154.5|153|156.62|155.12|154.41|152.91|3980
1628413200000|2021-08-08 09:00:00|154.51|153.01|155.86|154.36|156.24|154.74|154.41|152.91|3251
1628416800000|2021-08-08 10:00:00|155.87|154.37|153.99|152.49|156.54|155.04|153.29|151.79|4600
1628420400000|2021-08-08 11:00:00|154|152.5|154.17|152.67|154.82|153.32|153.33|151.83|4284
1628424000000|2021-08-08 12:00:00|154.18|152.68|155.81|154.31|156.37|154.87|154.04|152.54|3949
1628427600000|2021-08-08 13:00:00|155.8|154.3|154.74|153.24|156.24|154.74|154.26|152.76|4004
1628431200000|2021-08-08 14:00:00|154.73|153.23|151.42|149.92|155.02|153.52|151.25|149.75|5061
1628434800000|2021-08-08 15:00:00|151.43|149.93|151.66|150.16|152.17|150.67|150.96|149.46|4719
1628438400000|2021-08-08 16:00:00|151.67|150.17|149.54|148.04|153.33|151.83|149.53|148.03|4803
1628442000000|2021-08-08 17:00:00|149.53|148.03|149.65|148.15|150.74|149.24|147.83|146.33|4854
1628445600000|2021-08-08 18:00:00|149.64|148.14|149.59|148.09|150.7|149.2|149.01|147.51|4224
1628449200000|2021-08-08 19:00:00|149.58|148.08|149.74|148.24|150.32|148.82|148.26|146.76|5382
1628452800000|2021-08-08 20:00:00|149.75|148.25|149.41|147.91|151.06|149.56|148.68|147.18|4825
1628456400000|2021-08-08 21:00:00|149.4|147.9|150.62|149.12|150.85|149.35|148.97|147.47|3026
1628460000000|2021-08-08 22:00:00|150.63|149.13|151.87|150.37|152.68|151.18|150.44|148.94|4107
1628463600000|2021-08-08 23:00:00|151.86|150.36|150.53|149.03|152.38|150.88|150.03|148.53|8460
1628467200000|2021-08-09 00:00:00|150.47|148.97|147.4|145.9|151.13|149.63|147.07|145.57|9027
1628470800000|2021-08-09 01:00:00|147.38|145.88|146.69|145.19|147.79|146.29|146.03|144.53|8333
1628474400000|2021-08-09 02:00:00|146.65|145.15|147.82|146.32|148.09|146.59|146.37|144.87|6917
1628478000000|2021-08-09 03:00:00|147.81|146.31|148.09|146.59|148.51|147.01|147.24|145.74|6850
1628481600000|2021-08-09 04:00:00|148.14|146.64|149.07|147.57|149.11|147.61|147.32|145.82|7267
1628485200000|2021-08-09 05:00:00|149.04|147.54|148.72|147.22|149.58|148.08|148.29|146.79|6613
1628488800000|2021-08-09 06:00:00|148.73|147.23|148.99|147.49|149.25|147.75|147.27|145.77|7043
1628492400000|2021-08-09 07:00:00|148.98|147.48|150.61|149.11|150.87|149.37|148.84|147.34|6990
1628496000000|2021-08-09 08:00:00|150.6|149.1|150.92|149.42|151.06|149.56|149.9|148.4|6203
1628499600000|2021-08-09 09:00:00|150.93|149.43|153.9|152.4|154.39|152.89|150.51|149.01|7418
1628503200000|2021-08-09 10:00:00|153.92|152.42|154.66|153.16|154.74|153.24|153.28|151.78|8449
1628506800000|2021-08-09 11:00:00|154.64|153.14|156.41|154.91|156.54|155.04|154.22|152.72|7815
1628510400000|2021-08-09 12:00:00|156.42|154.92|156.21|154.71|156.63|155.13|154.5|153|7758
1628514000000|2021-08-09 13:00:00|156.2|154.7|157.37|155.87|160.14|158.64|155.75|154.25|8249
1628517600000|2021-08-09 14:00:00|157.33|155.83|160.49|158.99|162.88|161.38|157.3|155.8|9088
1628521200000|2021-08-09 15:00:00|160.5|159|165.09|163.59|165.59|164.09|160.48|158.98|9172
1628524800000|2021-08-09 16:00:00|165.1|163.6|167.5|166|168.14|166.64|163.26|161.76|9271
1628528400000|2021-08-09 17:00:00|167.51|166.01|166.45|164.95|167.85|166.35|164.82|163.32|8860
1628532000000|2021-08-09 18:00:00|166.39|164.89|169.84|168.34|170.75|169.25|166.36|164.86|8607
1628535600000|2021-08-09 19:00:00|169.83|168.33|168.55|167.05|170.84|169.34|167.36|165.86|8717
1628539200000|2021-08-09 20:00:00|168.57|167.07|164.96|163.46|171.47|169.97|164.74|163.24|8863
1628542800000|2021-08-09 21:00:00|164.97|163.47|166.74|165.24|167.54|166.04|163.47|161.97|7540
1628546400000|2021-08-09 22:00:00|166.77|165.27|169.25|167.75|169.25|167.75|166|164.5|7318
1628550000000|2021-08-09 23:00:00|169.26|167.76|167.12|165.62|169.26|167.76|165.87|164.37|7000
1628553600000|2021-08-10 00:00:00|167.08|165.58|164.04|162.54|167.93|166.43|162.75|161.25|8037
1628557200000|2021-08-10 01:00:00|164.03|162.53|164.1|162.6|164.7|163.2|162.27|160.77|6911
1628560800000|2021-08-10 02:00:00|164.09|162.59|165.73|164.23|166.04|164.54|163.28|161.78|5685
1628564400000|2021-08-10 03:00:00|165.74|164.24|163.62|162.12|165.95|164.45|162.99|161.49|5692
1628568000000|2021-08-10 04:00:00|163.61|162.11|161.85|160.35|164.36|162.86|161.85|160.35|5691
1628571600000|2021-08-10 05:00:00|161.83|160.33|163.6|162.1|164|162.5|161.6|160.1|5941
1628575200000|2021-08-10 06:00:00|163.59|162.09|166.75|165.25|168.01|166.51|162.41|160.91|6255
1628578800000|2021-08-10 07:00:00|166.76|165.26|166.84|165.34|167.15|165.65|164.04|162.54|7316
1628582400000|2021-08-10 08:00:00|166.86|165.36|165.85|164.35|166.86|165.36|164.8|163.3|6075
1628586000000|2021-08-10 09:00:00|165.88|164.38|165.06|163.56|166.07|164.57|164.33|162.83|5995
1628589600000|2021-08-10 10:00:00|165.08|163.58|162.62|161.12|165.17|163.67|162.53|161.03|6283
1628593200000|2021-08-10 11:00:00|162.63|161.13|164.05|162.55|165.84|164.34|162.58|161.08|6961
1628596800000|2021-08-10 12:00:00|164.06|162.56|168.15|166.65|168.16|166.66|162.77|161.27|6945
1628600400000|2021-08-10 13:00:00|168.16|166.66|165.68|164.18|169.09|167.59|164.33|162.83|7689
1628604000000|2021-08-10 14:00:00|165.62|164.12|164.2|162.7|166.04|164.54|163.46|161.96|7975
1628607600000|2021-08-10 15:00:00|164.21|162.71|163.48|161.98|164.96|163.46|162.81|161.31|7737
1628611200000|2021-08-10 16:00:00|163.47|161.97|160.36|158.86|164.02|162.52|159.66|158.16|7963
1628614800000|2021-08-10 17:00:00|160.34|158.84|162.25|160.75|162.49|160.99|160.32|158.82|6590
1628618400000|2021-08-10 18:00:00|162.22|160.72|164.29|162.79|164.33|162.83|162.17|160.67|6204
1628622000000|2021-08-10 19:00:00|164.27|162.77|165.49|163.99|165.68|164.18|164.19|162.69|5525
1628625600000|2021-08-10 20:00:00|165.5|164|167.81|166.31|168.09|166.59|165.28|163.78|6181
1628629200000|2021-08-10 21:00:00|167.82|166.32|168.25|166.75|168.62|167.12|167.01|165.51|6259
1628632800000|2021-08-10 22:00:00|168.24|166.74|165.72|164.22|168.61|167.11|165.45|163.95|7044
1628636400000|2021-08-10 23:00:00|165.73|164.23|166.11|164.61|166.56|165.06|164.96|163.46|6777
1628640000000|2021-08-11 00:00:00|166.13|164.63|167.82|166.32|168.69|167.19|165.92|164.42|6742
1628643600000|2021-08-11 01:00:00|167.81|166.31|167.02|165.52|168.01|166.51|166.22|164.72|5696
1628647200000|2021-08-11 02:00:00|167|165.5|166.48|164.98|167.76|166.26|165.05|163.55|6138
1628650800000|2021-08-11 03:00:00|166.47|164.97|166.52|165.02|167.02|165.52|165.63|164.13|4921
1628654400000|2021-08-11 04:00:00|166.53|165.03|167.17|165.67|167.84|166.34|165.91|164.41|5171
1628658000000|2021-08-11 05:00:00|167.16|165.66|170.5|169|171.09|169.59|166.77|165.27|5754
1628661600000|2021-08-11 06:00:00|170.48|168.98|172.88|171.38|173.77|172.27|170.48|168.98|7934
1628665200000|2021-08-11 07:00:00|172.89|171.39|173.56|172.06|174.99|173.49|172.39|170.89|6970
1628668800000|2021-08-11 08:00:00|173.57|172.07|172.29|170.79|174.11|172.61|171.06|169.56|6669
1628672400000|2021-08-11 09:00:00|172.3|170.8|171.16|169.66|172.3|170.8|170.46|168.96|5959
1628676000000|2021-08-11 10:00:00|171.17|169.67|171.41|169.91|172.93|171.43|170.42|168.92|6448
1628679600000|2021-08-11 11:00:00|171.42|169.92|170.52|169.02|172.32|170.82|170.22|168.72|5894
1628683200000|2021-08-11 12:00:00|170.53|169.03|171.63|170.13|171.84|170.34|169.4|167.9|5794
1628686800000|2021-08-11 13:00:00|171.66|170.16|173.07|171.57|173.67|172.17|170.79|169.29|7458
1628690400000|2021-08-11 14:00:00|173.06|171.56|173.87|172.37|174.93|173.43|172.46|170.96|7118
1628694000000|2021-08-11 15:00:00|173.97|172.47|173.02|171.52|175.55|174.05|172.55|171.05|8146
1628697600000|2021-08-11 16:00:00|173.04|171.54|174.04|172.54|174.67|173.17|172.43|170.93|7131
1628701200000|2021-08-11 17:00:00|174.06|172.56|175|173.5|175.48|173.98|173.5|172|5778
1628704800000|2021-08-11 18:00:00|174.99|173.49|174.21|172.71|175.01|173.51|173.14|171.64|5672
1628708400000|2021-08-11 19:00:00|174.19|172.69|175.28|173.78|175.6|174.1|172.95|171.45|6282
1628712000000|2021-08-11 20:00:00|175.27|173.77|174.91|173.41|176.84|175.34|174.87|173.37|7199
1628715600000|2021-08-11 21:00:00|174.9|173.4|173.52|172.02|174.91|173.41|171.41|169.91|7019
1628719200000|2021-08-11 22:00:00|173.53|172.03|170.84|169.34|173.56|172.06|169.33|167.83|8237
1628722800000|2021-08-11 23:00:00|170.83|169.33|171.49|169.99|172.35|170.85|170.42|168.92|7738
1628726400000|2021-08-12 00:00:00|171.47|169.97|176.85|175.35|177.24|175.74|170.99|169.49|8587
1628730000000|2021-08-12 01:00:00|176.86|175.36|179.15|177.65|179.64|178.14|176.02|174.52|7721
1628733600000|2021-08-12 02:00:00|179.16|177.66|179.38|177.88|180.49|178.99|178.54|177.04|7202
1628737200000|2021-08-12 03:00:00|179.39|177.89|175.74|174.24|179.44|177.94|175.24|173.74|7553
1628740800000|2021-08-12 04:00:00|175.76|174.26|173.47|171.97|177.01|175.51|173.06|171.56|7741
1628744400000|2021-08-12 05:00:00|173.48|171.98|171.07|169.57|173.68|172.18|167.19|165.69|8571
1628748000000|2021-08-12 06:00:00|171.02|169.52|170.41|168.91|171.34|169.84|168.51|167.01|8910
1628751600000|2021-08-12 07:00:00|170.4|168.9|171.06|169.56|171.99|170.49|169.75|168.25|6805
1628755200000|2021-08-12 08:00:00|171.08|169.58|170.46|168.96|171.96|170.46|170.06|168.56|6858
1628758800000|2021-08-12 09:00:00|170.45|168.95|171.7|170.2|172.65|171.15|168.25|166.75|7640
1628762400000|2021-08-12 10:00:00|171.71|170.21|171.9|170.4|173|171.5|171.71|170.21|5435
1628766000000|2021-08-12 11:00:00|171.91|170.41|169.09|167.59|172.69|171.19|168.64|167.14|7394
1628769600000|2021-08-12 12:00:00|169.07|167.57|167.38|165.88|170.03|168.53|165.5|164|7833
1628773200000|2021-08-12 13:00:00|167.39|165.89|167.41|165.91|168.6|167.1|166.6|165.1|6826
1628776800000|2021-08-12 14:00:00|167.4|165.9|162.76|161.26|167.6|166.1|161.63|160.13|8261
1628780400000|2021-08-12 15:00:00|162.77|161.27|164.02|162.52|165.29|163.79|162.35|160.85|7380
1628784000000|2021-08-12 16:00:00|164.03|162.53|164.27|162.77|165.26|163.76|162.16|160.66|8486
1628787600000|2021-08-12 17:00:00|164.23|162.73|164.86|163.36|165.93|164.43|163.44|161.94|6460
1628791200000|2021-08-12 18:00:00|164.85|163.35|166.96|165.46|167.08|165.58|164.84|163.34|5590
1628794800000|2021-08-12 19:00:00|166.95|165.45|166.26|164.76|167.01|165.51|165.66|164.16|5526
1628798400000|2021-08-12 20:00:00|166.25|164.75|166.92|165.42|167.37|165.87|165|163.5|5629
1628802000000|2021-08-12 21:00:00|166.93|165.43|165.58|164.08|167.13|165.63|164.79|163.29|5605
1628805600000|2021-08-12 22:00:00|165.59|164.09|163.38|161.88|165.96|164.46|162.61|161.11|6117
1628809200000|2021-08-12 23:00:00|163.36|161.86|166.17|164.67|166.37|164.87|163.35|161.85|6510
1628812800000|2021-08-13 00:00:00|166.16|164.66|168.11|166.61|169.01|167.51|164.82|163.32|7270
1628816400000|2021-08-13 01:00:00|168.15|166.65|168.53|167.03|169.38|167.88|167.97|166.47|5587
1628820000000|2021-08-13 02:00:00|168.54|167.04|170.06|168.56|170.47|168.97|168.29|166.79|3757
1628823600000|2021-08-13 03:00:00|170.05|168.55|169.04|167.54|170.52|169.02|169.02|167.52|4102
1628827200000|2021-08-13 04:00:00|169.08|167.58|170.49|168.99|170.8|169.3|168.32|166.82|4531
1628830800000|2021-08-13 05:00:00|170.48|168.98|170.87|169.37|172.11|170.61|170.34|168.84|4171
1628834400000|2021-08-13 06:00:00|170.88|169.38|175.49|173.99|175.91|174.41|169.83|168.33|6413
1628838000000|2021-08-13 07:00:00|175.48|173.98|177.57|176.07|178.32|176.82|175.41|173.91|6725
1628841600000|2021-08-13 08:00:00|177.63|176.13|181.85|180.35|183.42|181.92|177.63|176.13|7285
1628845200000|2021-08-13 09:00:00|181.84|180.34|182.26|180.76|183.36|181.86|181.33|179.83|7177
1628848800000|2021-08-13 10:00:00|182.25|180.75|182.34|180.84|183.53|182.03|181.61|180.11|6712
1628852400000|2021-08-13 11:00:00|182.33|180.83|179.82|178.32|183.41|181.91|179.75|178.25|6555
1628856000000|2021-08-13 12:00:00|179.8|178.3|182.32|180.82|183.61|182.11|179.8|178.3|7212
1628859600000|2021-08-13 13:00:00|182.31|180.81|181|179.5|182.38|180.88|180.66|179.16|6323
1628863200000|2021-08-13 14:00:00|180.97|179.47|179.84|178.34|182.54|181.04|179.2|177.7|7234
1628866800000|2021-08-13 15:00:00|179.85|178.35|176.74|175.24|180.89|179.39|173.99|172.49|8174
1628870400000|2021-08-13 16:00:00|176.75|175.25|178.54|177.04|178.56|177.06|174.62|173.12|7442
1628874000000|2021-08-13 17:00:00|178.57|177.07|178.5|177|178.97|177.47|177.23|175.73|6536
1628877600000|2021-08-13 18:00:00|178.47|176.97|177.61|176.11|178.74|177.24|176.01|174.51|6715
1628881200000|2021-08-13 19:00:00|177.68|176.18|177.09|175.59|177.75|176.25|175.55|174.05|7215
1628884800000|2021-08-13 20:00:00|177.02|175.52|181.96|180.46|183.47|181.97|176.47|174.97|6844
1628924400000|2021-08-14 07:00:00|182.93|181.43|183.43|181.93|184.56|183.06|182.33|180.83|4116
1628928000000|2021-08-14 08:00:00|183.42|181.92|183.29|181.79|184.16|182.66|182.42|180.92|3879
1628931600000|2021-08-14 09:00:00|183.3|181.8|178.51|177.01|185.75|184.25|177.36|175.86|5563
1628935200000|2021-08-14 10:00:00|178.5|177|177.19|175.69|180.53|179.03|175.78|174.28|9138
1628938800000|2021-08-14 11:00:00|177.2|175.7|179.4|177.9|179.44|177.94|175.68|174.18|6445
1628942400000|2021-08-14 12:00:00|179.41|177.91|178.02|176.52|179.93|178.43|177.74|176.24|5424
1628946000000|2021-08-14 13:00:00|178.01|176.51|180|178.5|180|178.5|177.07|175.57|4442
1628949600000|2021-08-14 14:00:00|179.98|178.48|183.38|181.88|183.51|182.01|179.65|178.15|5214
1628953200000|2021-08-14 15:00:00|183.37|181.87|182.9|181.4|183.37|181.87|180.81|179.31|5061
1628956800000|2021-08-14 16:00:00|182.91|181.41|182.13|180.63|183.25|181.75|181.06|179.56|5061
1628960400000|2021-08-14 17:00:00|182.12|180.62|181.73|180.23|182.65|181.15|181.41|179.91|1646
1628964000000|2021-08-14 18:00:00|181.79|180.29|181.82|180.32|182.53|181.03|181.27|179.77|3994
1628967600000|2021-08-14 19:00:00|181.81|180.31|182.32|180.82|183.28|181.78|180.47|178.97|4352
1628971200000|2021-08-14 20:00:00|182.31|180.81|179.55|178.05|182.32|180.82|177.86|176.36|5578
1628974800000|2021-08-14 21:00:00|179.54|178.04|182.18|180.68|182.28|180.78|179.53|178.03|2842
1628978400000|2021-08-14 22:00:00|182.19|180.69|181.1|179.6|182.61|181.11|180.94|179.44|4157
1628982000000|2021-08-14 23:00:00|181.11|179.61|183.63|182.13|184.29|182.79|180.89|179.39|3960
1628985600000|2021-08-15 00:00:00|183.62|182.12|187.22|185.72|187.24|185.74|182.12|180.62|5180
1628989200000|2021-08-15 01:00:00|187.23|185.73|184.19|182.69|187.35|185.85|183.17|181.67|5213
1628992800000|2021-08-15 02:00:00|184.18|182.68|185.86|184.36|187.24|185.74|183.79|182.29|4380
1628996400000|2021-08-15 03:00:00|185.88|184.38|183.45|181.95|186.29|184.79|183.15|181.65|4535
1629000000000|2021-08-15 04:00:00|183.46|181.96|182.47|180.97|183.51|182.01|180.15|178.65|5037
1629003600000|2021-08-15 05:00:00|182.46|180.96|181.64|180.14|183.68|182.18|181.12|179.62|4334
1629007200000|2021-08-15 06:00:00|181.65|180.15|180.72|179.22|182.92|181.42|180.29|178.79|5061
1629010800000|2021-08-15 07:00:00|180.73|179.23|178.13|176.63|180.94|179.44|176.74|175.24|6115
1629014400000|2021-08-15 08:00:00|178.12|176.62|178.81|177.31|179.68|178.18|177.42|175.92|5119
1629018000000|2021-08-15 09:00:00|178.82|177.32|180.18|178.68|181.21|179.71|177.92|176.42|4677
1629021600000|2021-08-15 10:00:00|180.17|178.67|178.85|177.35|181|179.5|177.84|176.34|5040
1629025200000|2021-08-15 11:00:00|178.84|177.34|180.23|178.73|180.81|179.31|177.26|175.76|4868
1629028800000|2021-08-15 12:00:00|180.22|178.72|178.31|176.81|180.71|179.21|177.9|176.4|5155
1629032400000|2021-08-15 13:00:00|178.3|176.8|179.48|177.98|179.72|178.22|176.09|174.59|5202
1629036000000|2021-08-15 14:00:00|179.51|178.01|179.04|177.54|181.93|180.43|178.61|177.11|6529
1629039600000|2021-08-15 15:00:00|179.05|177.55|181.26|179.76|181.43|179.93|178.9|177.4|4683
1629043200000|2021-08-15 16:00:00|181.27|179.77|179.84|178.34|182.58|181.08|179.6|178.1|5242
1629046800000|2021-08-15 17:00:00|179.83|178.33|181.11|179.61|181.39|179.89|178.04|176.54|5810
1629050400000|2021-08-15 18:00:00|181.12|179.62|182|180.5|182.15|180.65|180.35|178.85|4951
1629054000000|2021-08-15 19:00:00|182.01|180.51|183.15|181.65|183.21|181.71|181.02|179.52|4418
1629057600000|2021-08-15 20:00:00|183.16|181.66|184.69|182.19|184.99|182.49|183.16|180.71|4397
1629061200000|2021-08-15 21:00:00|184.7|182.2|184.5|182|185.32|182.82|182.94|180.44|3510
1629064800000|2021-08-15 22:00:00|184.49|181.99|186.48|184.98|186.59|185.09|184.49|181.99|6238
1629068400000|2021-08-15 23:00:00|186.49|184.99|185.54|184.04|186.69|185.19|184.81|183.31|6567
1629072000000|2021-08-16 00:00:00|185.53|184.03|187.07|185.57|188.43|186.93|183.15|181.65|8177
1629075600000|2021-08-16 01:00:00|187.06|185.56|187.37|185.87|188.47|186.97|186.38|184.88|6284
1629079200000|2021-08-16 02:00:00|187.34|185.84|187.52|186.02|187.72|186.22|186.3|184.8|5958
1629082800000|2021-08-16 03:00:00|187.51|186.01|184.47|182.97|187.68|186.18|184.08|182.58|6719
1629086400000|2021-08-16 04:00:00|184.46|182.96|186.21|184.71|186.65|185.15|184.44|182.94|5629
1629090000000|2021-08-16 05:00:00|186.22|184.72|187.46|185.96|187.5|186|186.2|184.7|6054
1629093600000|2021-08-16 06:00:00|187.47|185.97|187.06|185.56|188.26|186.76|184.41|182.91|6405
1629097200000|2021-08-16 07:00:00|187.07|185.57|186.32|184.82|188.29|186.79|186.08|184.58|5937
1629100800000|2021-08-16 08:00:00|186.31|184.81|185.95|184.45|187.41|185.91|185.07|183.57|7025
1629104400000|2021-08-16 09:00:00|185.96|184.46|186.44|184.94|186.49|184.99|185.14|183.64|5763
1629108000000|2021-08-16 10:00:00|186.45|184.95|187.92|186.42|188.79|187.29|186.32|184.82|6462
1629111600000|2021-08-16 11:00:00|187.91|186.41|188.2|186.7|189.89|188.39|187.56|186.06|6490
1629115200000|2021-08-16 12:00:00|188.18|186.68|186.94|185.44|188.68|187.18|185.86|184.36|7274
1629118800000|2021-08-16 13:00:00|186.92|185.42|181.98|180.48|187.25|185.75|180.81|179.31|7237
1629122400000|2021-08-16 14:00:00|182.01|180.51|181|179.5|183.22|181.72|180.9|179.4|7772
1629126000000|2021-08-16 15:00:00|180.98|179.48|183.12|181.62|183.54|182.04|180.74|179.24|7815
1629129600000|2021-08-16 16:00:00|183.13|181.63|185.18|183.68|185.31|183.81|182.55|181.05|7331
1629133200000|2021-08-16 17:00:00|185.19|183.69|184.53|183.03|185.37|183.87|183.62|182.12|6222
1629136800000|2021-08-16 18:00:00|184.54|183.04|184.75|183.25|185.89|184.39|183.73|182.23|6496
1629140400000|2021-08-16 19:00:00|184.76|183.26|181.27|179.77|184.76|183.26|181.1|179.6|6367
1629144000000|2021-08-16 20:00:00|181.26|179.76|180.69|179.19|181.27|179.77|178.44|176.94|8454
1629147600000|2021-08-16 21:00:00|180.66|179.16|181.04|179.54|182.58|181.08|179.59|178.09|5790
1629151200000|2021-08-16 22:00:00|181.03|179.53|181.64|180.14|182.7|181.2|180.41|178.91|7762
1629154800000|2021-08-16 23:00:00|181.63|180.13|178.73|177.23|181.99|180.49|177.39|175.89|8782
1629158400000|2021-08-17 00:00:00|178.72|177.22|176.82|175.32|179.96|178.46|174.13|172.63|8953
1629162000000|2021-08-17 01:00:00|176.81|175.31|181|179.5|181.02|179.52|176.61|175.11|7590
1629165600000|2021-08-17 02:00:00|181.01|179.51|181.33|179.83|181.67|180.17|179.99|178.49|7444
1629169200000|2021-08-17 03:00:00|181.34|179.84|182.41|180.91|183.47|181.97|180.91|179.41|6239
1629172800000|2021-08-17 04:00:00|182.44|180.94|182.77|181.27|183.72|182.22|181.83|180.33|6582
1629176400000|2021-08-17 05:00:00|182.76|181.26|179.89|178.39|183.29|181.79|179.85|178.35|7656
1629180000000|2021-08-17 06:00:00|179.88|178.38|178.81|177.31|180.81|179.31|178.69|177.19|7866
1629183600000|2021-08-17 07:00:00|178.82|177.32|180.55|179.05|180.97|179.47|178.24|176.74|7366
1629187200000|2021-08-17 08:00:00|180.59|179.09|181.05|179.55|182.09|180.59|180.16|178.66|7452
1629190800000|2021-08-17 09:00:00|181.04|179.54|184.04|182.54|184.11|182.61|180.98|179.48|7767
1629194400000|2021-08-17 10:00:00|184.03|182.53|182.5|181|184.45|182.95|182.25|180.75|7388
1629198000000|2021-08-17 11:00:00|182.49|180.99|184.17|182.67|185.11|183.61|182.49|180.99|7612
1629201600000|2021-08-17 12:00:00|184.14|182.64|182.18|180.68|185.12|183.62|182.18|180.68|7111
1629205200000|2021-08-17 13:00:00|182.17|180.67|181.45|179.95|183.2|181.7|180.13|178.63|7924
1629208800000|2021-08-17 14:00:00|181.44|179.94|179.03|177.53|182.28|180.78|178.7|177.2|7928
1629212400000|2021-08-17 15:00:00|179.04|177.54|177.35|175.85|179.75|178.25|177.19|175.69|7673
1629216000000|2021-08-17 16:00:00|177.37|175.87|176.77|175.27|178.76|177.26|176.26|174.76|7491
1629219600000|2021-08-17 17:00:00|176.74|175.24|178.05|176.55|178.64|177.14|176.28|174.78|7195
1629223200000|2021-08-17 18:00:00|178.06|176.56|177.96|176.46|179.53|178.03|177.49|175.99|7384
1629226800000|2021-08-17 19:00:00|177.97|176.47|176.09|174.59|178.18|176.68|175.05|173.55|8316
1629230400000|2021-08-17 20:00:00|176.08|174.58|173.81|172.31|176.53|175.03|170.68|169.18|8579
1629234000000|2021-08-17 21:00:00|173.8|172.3|171.43|169.93|173.81|172.31|171.09|169.59|6641
1629237600000|2021-08-17 22:00:00|171.46|169.96|172.57|171.07|172.74|171.24|168.86|167.36|8690
1629241200000|2021-08-17 23:00:00|172.58|171.08|169.31|167.81|172.58|171.08|168.84|167.34|8590
1629244800000|2021-08-18 00:00:00|169.33|167.83|168.32|166.82|170.94|169.44|165.31|163.81|8989
1629248400000|2021-08-18 01:00:00|168.34|166.84|168.89|167.39|168.89|167.39|163.8|162.3|9241
1629252000000|2021-08-18 02:00:00|168.9|167.4|168.17|166.67|169.02|167.52|166.87|165.37|8310
1629255600000|2021-08-18 03:00:00|168.18|166.68|169.65|168.15|169.66|168.16|165.87|164.37|8516
1629259200000|2021-08-18 04:00:00|169.66|168.16|169.05|167.55|169.88|168.38|167.66|166.16|7373
1629262800000|2021-08-18 05:00:00|169.03|167.53|171.89|170.39|171.95|170.45|168.61|167.11|6649
1629266400000|2021-08-18 06:00:00|171.9|170.4|171.4|169.9|172.24|170.74|170.99|169.49|6658
1629270000000|2021-08-18 07:00:00|171.41|169.91|169.59|168.09|172.18|170.68|169.04|167.54|7021
1629273600000|2021-08-18 08:00:00|169.52|168.02|170.61|169.11|171.72|170.22|168.69|167.19|7455
1629277200000|2021-08-18 09:00:00|170.62|169.12|171.25|169.75|171.77|170.27|169.79|168.29|6747
1629280800000|2021-08-18 10:00:00|171.26|169.76|169.57|168.07|172.13|170.63|168.92|167.42|7369
1629284400000|2021-08-18 11:00:00|169.61|168.11|166.85|165.35|171.44|169.94|166.46|164.96|8568
1629288000000|2021-08-18 12:00:00|166.86|165.36|170.05|168.55|170.56|169.06|166.85|165.35|7722
1629291600000|2021-08-18 13:00:00|170.06|168.56|170.66|169.16|171.79|170.29|169.8|168.3|7128
1629295200000|2021-08-18 14:00:00|170.65|169.15|171.6|170.1|171.97|170.47|170.11|168.61|6986
1629298800000|2021-08-18 15:00:00|171.61|170.11|174.52|173.02|174.54|173.04|169.86|168.36|7632
1629302400000|2021-08-18 16:00:00|174.51|173.01|174.73|173.23|175.28|173.78|172.99|171.49|7829
1629306000000|2021-08-18 17:00:00|174.72|173.22|174.43|172.93|175.11|173.61|173.98|172.48|7133
1629309600000|2021-08-18 18:00:00|174.45|172.95|172.17|170.67|175.07|173.57|171.92|170.42|7229
1629313200000|2021-08-18 19:00:00|172.15|170.65|168.64|167.14|173.38|171.88|168.24|166.74|7466
1629316800000|2021-08-18 20:00:00|168.63|167.13|165.88|164.38|169.46|167.96|165.77|164.27|7088
1629320400000|2021-08-18 21:00:00|165.86|164.36|166.37|164.87|167|165.5|165.17|163.67|5841
1629324000000|2021-08-18 22:00:00|166.36|164.86|168.79|167.29|168.98|167.48|165.82|164.32|5712
1629327600000|2021-08-18 23:00:00|168.8|167.3|167.35|165.85|170.32|168.82|167.31|165.81|6379
1629331200000|2021-08-19 00:00:00|167.36|165.86|169.97|168.47|170.2|168.7|165.77|164.27|8119
1629334800000|2021-08-19 01:00:00|169.94|168.44|168.86|167.36|170.21|168.71|167.55|166.05|6302
1629338400000|2021-08-19 02:00:00|168.84|167.34|167.71|166.21|168.92|167.42|166.85|165.35|7046
1629342000000|2021-08-19 03:00:00|167.69|166.19|166.02|164.52|167.71|166.21|165.54|164.04|7954
1629345600000|2021-08-19 04:00:00|166.04|164.54|166.67|165.17|167.28|165.78|165.17|163.67|7618
1629349200000|2021-08-19 05:00:00|166.68|165.18|168.13|166.63|168.76|167.26|165.72|164.22|7226
1629352800000|2021-08-19 06:00:00|168.12|166.62|166.93|165.43|168.3|166.8|166.12|164.62|6021
1629356400000|2021-08-19 07:00:00|166.92|165.42|166.7|165.2|167.69|166.19|164.79|163.29|6874
1629360000000|2021-08-19 08:00:00|166.72|165.22|168.02|166.52|168.32|166.82|165.53|164.03|7605
1629363600000|2021-08-19 09:00:00|168.03|166.53|167.95|166.45|168.51|167.01|167.47|165.97|6707
1629367200000|2021-08-19 10:00:00|167.94|166.44|165.04|163.54|168.35|166.85|164.82|163.32|6720
1629370800000|2021-08-19 11:00:00|165.03|163.53|164.45|162.95|166.96|165.46|164.06|162.56|7583
1629374400000|2021-08-19 12:00:00|164.47|162.97|166.26|164.76|166.77|165.27|163.44|161.94|7393
1629378000000|2021-08-19 13:00:00|166.29|164.79|167.97|166.47|167.99|166.49|165.36|163.86|7127
1629381600000|2021-08-19 14:00:00|167.98|166.48|170.53|169.03|170.69|169.19|167.98|166.48|7128
1629385200000|2021-08-19 15:00:00|170.51|169.01|171.64|170.14|171.71|170.21|170.18|168.68|6689
1629388800000|2021-08-19 16:00:00|171.65|170.15|170.21|168.71|172.2|170.7|170.17|168.67|6069
1629392400000|2021-08-19 17:00:00|170.22|168.72|171.37|169.87|171.6|170.1|169.51|168.01|5946
1629396000000|2021-08-19 18:00:00|171.39|169.89|175.21|173.71|175.6|174.1|171.12|169.62|7046
1629399600000|2021-08-19 19:00:00|175.2|173.7|174.96|173.46|175.87|174.37|174.26|172.76|6988
1629403200000|2021-08-19 20:00:00|174.97|173.47|174.77|173.27|175.68|174.18|173.64|172.14|7665
1629406800000|2021-08-19 21:00:00|174.75|173.25|174.94|173.44|175.17|173.67|173.89|172.39|5021
1629410400000|2021-08-19 22:00:00|174.95|173.45|175.62|174.12|175.62|174.12|174.01|172.51|6071
1629414000000|2021-08-19 23:00:00|175.64|174.14|176.35|174.85|176.62|175.12|174.72|173.22|7193
1629417600000|2021-08-20 00:00:00|176.36|174.86|177.2|175.7|178.85|177.35|175.75|174.25|7651
1629421200000|2021-08-20 01:00:00|177.22|175.72|177.35|175.85|178.2|176.7|176.4|174.9|6641
1629424800000|2021-08-20 02:00:00|177.36|175.86|177.17|175.67|177.81|176.31|176.53|175.03|5729
1629428400000|2021-08-20 03:00:00|177.16|175.66|176.43|174.93|177.8|176.3|175.71|174.21|6805
1629432000000|2021-08-20 04:00:00|176.41|174.91|176.74|175.24|177.34|175.84|175.93|174.43|6759
1629435600000|2021-08-20 05:00:00|176.73|175.23|177.41|175.91|177.65|176.15|176.05|174.55|6298
1629439200000|2021-08-20 06:00:00|177.42|175.92|177.38|175.88|177.83|176.33|176.41|174.91|5420
1629442800000|2021-08-20 07:00:00|177.37|175.87|175.95|174.45|177.39|175.89|175.34|173.84|6730
1629446400000|2021-08-20 08:00:00|175.98|174.48|176.13|174.63|176.64|175.14|174.94|173.44|6653
1629450000000|2021-08-20 09:00:00|176.12|174.62|177.2|175.7|177.32|175.82|176.06|174.56|6400
1629453600000|2021-08-20 10:00:00|177.18|175.68|178.1|176.6|178.66|177.16|176.81|175.31|5803
1629457200000|2021-08-20 11:00:00|178.11|176.61|176.47|174.97|178.12|176.62|176.34|174.84|5821
1629460800000|2021-08-20 12:00:00|176.48|174.98|179.34|177.84|179.43|177.93|176.35|174.85|6377
1629464400000|2021-08-20 13:00:00|179.3|177.8|181.55|180.05|182.44|180.94|179.15|177.65|7170
1629468000000|2021-08-20 14:00:00|181.56|180.06|183.53|182.03|184.14|182.64|180.62|179.12|7009
1629471600000|2021-08-20 15:00:00|183.52|182.02|183.57|182.07|183.74|182.24|182.08|180.58|6985
1629475200000|2021-08-20 16:00:00|183.56|182.06|182.52|181.02|184.85|183.35|181.85|180.35|7140
1629478800000|2021-08-20 17:00:00|182.51|181.01|182.21|180.71|183.58|182.08|181.66|180.16|6212
1629482400000|2021-08-20 18:00:00|182.19|180.69|181.33|179.83|182.61|181.11|180.43|178.93|7038
1629486000000|2021-08-20 19:00:00|181.32|179.82|181.65|180.15|182.27|180.77|181.23|179.73|5545
1629489600000|2021-08-20 20:00:00|181.64|180.14|181.53|180.03|182.5|181|181.19|179.69|5792
1629529200000|2021-08-21 07:00:00|182.32|180.82|183.57|182.07|183.75|182.25|181.83|180.33|3468
1629532800000|2021-08-21 08:00:00|183.58|182.08|183.45|181.95|183.67|182.17|183.13|181.63|363
1629536400000|2021-08-21 09:00:00|183.18|181.68|182.86|181.36|183.68|182.18|181.91|180.41|3513
1629540000000|2021-08-21 10:00:00|182.9|181.4|184.56|183.06|185.26|183.76|182.39|180.89|4135
1629543600000|2021-08-21 11:00:00|184.55|183.05|180.53|179.03|184.86|183.36|178.83|177.33|6258
1629547200000|2021-08-21 12:00:00|180.5|179|182.92|181.42|183.33|181.83|180.23|178.73|5037
1629550800000|2021-08-21 13:00:00|182.93|181.43|182.72|181.22|183.65|182.15|181.7|180.2|4856
1629554400000|2021-08-21 14:00:00|182.71|181.21|181.51|180.01|183.33|181.83|181.23|179.73|4380
1629558000000|2021-08-21 15:00:00|181.5|180|182.75|181.25|183.09|181.59|181.41|179.91|3992
1629561600000|2021-08-21 16:00:00|182.76|181.26|183.36|181.86|183.82|182.32|182.19|180.69|4554
1629565200000|2021-08-21 17:00:00|183.38|181.88|182.55|181.05|183.49|181.99|181.51|180.01|4085
1629568800000|2021-08-21 18:00:00|182.57|181.07|180.21|178.71|182.6|181.1|180.07|178.57|4743
1629572400000|2021-08-21 19:00:00|180.2|178.7|178.45|176.95|180.23|178.73|177.61|176.11|5282
1629576000000|2021-08-21 20:00:00|178.44|176.94|179.03|177.53|179.69|178.19|177.67|176.17|4763
1629579600000|2021-08-21 21:00:00|179.04|177.54|180.18|178.68|180.83|179.33|178.57|177.07|2850
1629583200000|2021-08-21 22:00:00|180.17|178.67|182.58|181.08|182.73|181.23|180.17|178.67|3510
1629586800000|2021-08-21 23:00:00|182.59|181.09|180.49|178.99|182.71|181.21|180.37|178.87|3984
1629590400000|2021-08-22 00:00:00|180.48|178.98|183.95|182.45|185.03|183.53|180.42|178.92|5003
1629594000000|2021-08-22 01:00:00|183.97|182.47|183.52|182.02|184.15|182.65|182.64|181.14|4412
1629597600000|2021-08-22 02:00:00|183.51|182.01|183.01|181.51|184.04|182.54|182.06|180.56|4042
1629601200000|2021-08-22 03:00:00|183.02|181.52|182.92|181.42|184.02|182.52|182.08|180.58|4741
1629604800000|2021-08-22 04:00:00|182.91|181.41|188.74|187.24|189.1|187.6|182.85|181.35|5834
1629608400000|2021-08-22 05:00:00|188.75|187.25|188.95|187.45|189.18|187.68|187.34|185.84|4256
1629612000000|2021-08-22 06:00:00|189.12|187.62|189.59|188.09|190.4|188.9|188.25|186.75|5218
1629615600000|2021-08-22 07:00:00|189.58|188.08|189.25|187.75|190.22|188.72|188.76|187.26|3677
1629619200000|2021-08-22 08:00:00|189.24|187.74|188.57|187.07|189.94|188.44|187.57|186.07|4917
1629622800000|2021-08-22 09:00:00|188.58|187.08|189.88|188.38|189.88|188.38|188.57|187.07|4006
1629626400000|2021-08-22 10:00:00|189.9|188.4|188.41|186.91|189.94|188.44|187.89|186.39|4801
1629630000000|2021-08-22 11:00:00|188.42|186.92|188.8|187.3|188.85|187.35|187.85|186.35|4193
1629633600000|2021-08-22 12:00:00|188.79|187.29|186.53|185.03|189.06|187.56|186.02|184.52|5556
1629637200000|2021-08-22 13:00:00|186.54|185.04|186.26|184.76|186.77|185.27|184.77|183.27|5179
1629640800000|2021-08-22 14:00:00|186.25|184.75|180.8|179.3|187.55|186.05|180.51|179.01|6528
1629644400000|2021-08-22 15:00:00|180.79|179.29|183.09|181.59|183.1|181.6|180.08|178.58|6289
1629648000000|2021-08-22 16:00:00|183.1|181.6|182.83|181.33|184.34|182.84|182.05|180.55|5419
1629651600000|2021-08-22 17:00:00|182.84|181.34|182.43|180.93|183.64|182.14|181.77|180.27|4564
1629655200000|2021-08-22 18:00:00|182.41|180.91|181.4|179.9|182.41|180.91|179.88|178.38|5746
1629658800000|2021-08-22 19:00:00|181.41|179.91|182.25|179.75|183.14|181.64|180.98|179.48|4003
1629662400000|2021-08-22 20:00:00|182.24|179.74|180.83|178.33|182.24|179.74|179.92|177.42|5071
1629666000000|2021-08-22 21:00:00|180.82|178.32|181.88|180.38|182.63|180.63|180.19|177.69|3997
1629669600000|2021-08-22 22:00:00|181.89|180.39|184.18|182.68|184.96|183.46|181.09|179.59|6798
1629673200000|2021-08-22 23:00:00|184.16|182.66|186.73|185.23|187.52|186.02|184.15|182.65|6968
1629676800000|2021-08-23 00:00:00|186.72|185.22|187.26|185.76|187.52|186.02|185.41|183.91|6707
1629680400000|2021-08-23 01:00:00|187.16|185.66|188.38|186.88|188.89|187.39|187.03|185.53|6210
1629684000000|2021-08-23 02:00:00|188.39|186.89|190.19|188.69|190.68|189.18|187.42|185.92|7343
1629687600000|2021-08-23 03:00:00|190.17|188.67|189.54|188.04|191.37|189.87|188.93|187.43|7573
1629691200000|2021-08-23 04:00:00|189.55|188.05|190.15|188.65|190.5|189|189.25|187.75|6562
1629694800000|2021-08-23 05:00:00|190.14|188.64|189.67|188.17|190.67|189.17|189.22|187.72|6350
1629698400000|2021-08-23 06:00:00|189.69|188.19|188.59|187.09|190.12|188.62|188.33|186.83|5679
1629702000000|2021-08-23 07:00:00|188.6|187.1|188.69|187.19|189.12|187.62|187.39|185.89|5329
1629705600000|2021-08-23 08:00:00|188.71|187.21|189.99|188.49|190.39|188.89|188.37|186.87|5946
1629709200000|2021-08-23 09:00:00|190|188.5|190.85|189.35|192.52|191.02|189.91|188.41|6346
1629712800000|2021-08-23 10:00:00|190.87|189.37|190.05|188.55|191.32|189.82|188.58|187.08|7828
1629716400000|2021-08-23 11:00:00|190.06|188.56|191.04|189.54|191.35|189.85|189.31|187.81|5656
1629720000000|2021-08-23 12:00:00|191.05|189.55|190.63|189.13|191.93|190.43|190.46|188.96|6096
1629723600000|2021-08-23 13:00:00|190.61|189.11|189.57|188.07|190.96|189.46|189.18|187.68|6237
1629727200000|2021-08-23 14:00:00|189.6|188.1|187.2|185.7|191.13|189.63|187.06|185.56|7094
1629730800000|2021-08-23 15:00:00|187.21|185.71|187.21|185.71|189.27|187.77|186.07|184.57|7795
1629734400000|2021-08-23 16:00:00|187.22|185.72|189.21|187.71|189.25|187.75|186.45|184.95|7251
1629738000000|2021-08-23 17:00:00|189.19|187.69|187.55|186.05|189.42|187.92|187.44|185.94|6476
1629741600000|2021-08-23 18:00:00|187.56|186.06|187.44|185.94|188.39|186.89|187.13|185.63|5931
1629745200000|2021-08-23 19:00:00|187.43|185.93|186.08|184.58|187.43|185.93|185.29|183.79|6999
1629748800000|2021-08-23 20:00:00|186.09|184.59|187.01|185.51|187.14|185.64|184.36|182.86|6399
1629752400000|2021-08-23 21:00:00|186.99|185.49|187.32|185.82|187.33|185.83|186.37|184.87|4446
1629756000000|2021-08-23 22:00:00|187.3|185.8|187.87|186.37|188.01|186.51|186.85|185.35|5601
1629759600000|2021-08-23 23:00:00|187.88|186.38|187.84|186.34|188.73|187.23|187.3|185.8|5759
1629763200000|2021-08-24 00:00:00|187.79|186.29|186.05|184.55|189.05|187.55|184.6|183.1|7177
1629766800000|2021-08-24 01:00:00|186.07|184.57|184.26|182.76|186.26|184.76|183.4|181.9|6607
1629770400000|2021-08-24 02:00:00|184.22|182.72|185.59|184.09|185.7|184.2|184.06|182.56|6045
1629774000000|2021-08-24 03:00:00|185.58|184.08|185.99|184.49|186.38|184.88|185.56|184.06|5231
1629777600000|2021-08-24 04:00:00|186|184.5|186.98|185.48|187.07|185.57|185.33|183.83|6249
1629781200000|2021-08-24 05:00:00|186.97|185.47|186.93|185.43|187.31|185.81|186.64|185.14|4888
1629784800000|2021-08-24 06:00:00|186.94|185.44|188.13|186.63|188.22|186.72|186.74|185.24|4999
1629788400000|2021-08-24 07:00:00|188.15|186.65|188.3|186.8|188.89|187.39|187.87|186.37|5095
1629792000000|2021-08-24 08:00:00|188.31|186.81|187.57|186.07|188.68|187.18|187.1|185.6|6192
1629795600000|2021-08-24 09:00:00|187.56|186.06|187.72|186.22|188.31|186.81|186.87|185.37|5453
1629799200000|2021-08-24 10:00:00|187.74|186.24|186.08|184.58|189.39|187.89|186.05|184.55|6587
1629802800000|2021-08-24 11:00:00|186.09|184.59|186.95|185.45|187.13|185.63|184.74|183.24|5633
1629806400000|2021-08-24 12:00:00|186.94|185.44|185.57|184.07|187.01|185.51|184.31|182.81|6378
1629810000000|2021-08-24 13:00:00|185.53|184.03|182.17|180.67|185.82|184.32|181|179.5|7400
1629813600000|2021-08-24 14:00:00|182.16|180.66|181.01|179.51|182.25|180.75|179.67|178.17|7221
1629817200000|2021-08-24 15:00:00|181|179.5|178.05|176.55|181|179.5|177.38|175.88|7565
1629820800000|2021-08-24 16:00:00|178.04|176.54|174.65|173.15|178.27|176.77|173.13|171.63|8940
1629824400000|2021-08-24 17:00:00|174.64|173.14|175.77|174.27|176.98|175.48|174.28|172.78|7156
1629828000000|2021-08-24 18:00:00|175.78|174.28|176.12|174.62|176.55|175.05|174.35|172.85|6623
1629831600000|2021-08-24 19:00:00|176.11|174.61|177.05|175.55|177.83|176.33|174.78|173.28|6708
1629835200000|2021-08-24 20:00:00|177.04|175.54|177.6|176.1|177.68|176.18|175.49|173.99|6100
1629838800000|2021-08-24 21:00:00|177.61|176.11|175.86|174.36|177.77|176.27|174.64|173.14|5111
1629842400000|2021-08-24 22:00:00|175.87|174.37|178.39|176.89|178.49|176.99|175.22|173.72|5758
1629846000000|2021-08-24 23:00:00|178.38|176.88|174.2|172.7|178.48|176.98|173.6|172.1|6795
1629849600000|2021-08-25 00:00:00|174.19|172.69|176.71|175.21|177.31|175.81|174.15|172.65|7498
1629853200000|2021-08-25 01:00:00|176.74|175.24|176.97|175.47|177.04|175.54|174.7|173.2|6702
1629856800000|2021-08-25 02:00:00|176.96|175.46|177.68|176.18|178.79|177.29|175.94|174.44|5947
1629860400000|2021-08-25 03:00:00|177.69|176.19|174.66|173.16|178.15|176.65|174.6|173.1|6016
1629864000000|2021-08-25 04:00:00|174.67|173.17|174.61|173.11|176.18|174.68|173.95|172.45|6307
1629867600000|2021-08-25 05:00:00|174.6|173.1|178.61|177.11|178.85|177.35|174.55|173.05|5759
1629871200000|2021-08-25 06:00:00|178.59|177.09|178.06|176.56|179.21|177.71|177.86|176.36|5534
1629874800000|2021-08-25 07:00:00|178.08|176.58|176.36|174.86|178.86|177.36|176.14|174.64|5700
1629878400000|2021-08-25 08:00:00|176.38|174.88|171.49|169.99|176.63|175.13|171.4|169.9|7169
1629882000000|2021-08-25 09:00:00|171.5|170|170.94|169.44|172.75|171.25|170.11|168.61|7694
1629885600000|2021-08-25 10:00:00|170.96|169.46|172.6|171.1|173.1|171.6|170.76|169.26|6489
1629889200000|2021-08-25 11:00:00|172.59|171.09|173.24|171.74|173.65|172.15|171.59|170.09|6315
1629892800000|2021-08-25 12:00:00|173.25|171.75|174.91|173.41|175.16|173.66|172.3|170.8|6258
1629896400000|2021-08-25 13:00:00|174.89|173.39|174.47|172.97|175.87|174.37|174.09|172.59|6058
1629900000000|2021-08-25 14:00:00|174.51|173.01|177.38|175.88|177.58|176.08|172.21|170.71|8325
1629903600000|2021-08-25 15:00:00|177.37|175.87|178.7|177.2|178.87|177.37|176.07|174.57|6918
1629907200000|2021-08-25 16:00:00|178.71|177.21|178.28|176.78|178.9|177.4|177.7|176.2|5981
1629910800000|2021-08-25 17:00:00|178.27|176.77|178.42|176.92|179.2|177.7|177.5|176|6162
1629914400000|2021-08-25 18:00:00|178.43|176.93|179.04|177.54|179.47|177.97|178.11|176.61|5357
1629918000000|2021-08-25 19:00:00|179.05|177.55|177.47|175.97|179.69|178.19|177.21|175.71|5979
1629921600000|2021-08-25 20:00:00|177.48|175.98|177.63|176.13|179.06|177.56|177.2|175.7|6189
1629925200000|2021-08-25 21:00:00|177.6|176.1|178.69|177.19|178.77|177.27|177.56|176.06|4393
1629928800000|2021-08-25 22:00:00|178.67|177.17|178|176.5|179.48|177.98|177.63|176.13|6072
1629932400000|2021-08-25 23:00:00|177.99|176.49|178.6|177.1|179.34|177.84|177.59|176.09|5974
1629936000000|2021-08-26 00:00:00|178.57|177.07|180.28|178.78|180.95|179.45|177.58|176.08|7341
1629939600000|2021-08-26 01:00:00|180.31|178.81|177.11|175.61|180.48|178.98|177.11|175.61|5555
1629943200000|2021-08-26 02:00:00|177.09|175.59|177.34|175.84|178.08|176.58|177.09|175.59|5604
1629946800000|2021-08-26 03:00:00|177.33|175.83|172.54|171.04|177.47|175.97|171.68|170.18|6797
1629950400000|2021-08-26 04:00:00|172.52|171.02|172.66|171.16|172.91|171.41|171.18|169.68|6557
1629954000000|2021-08-26 05:00:00|172.65|171.15|171.26|169.76|173.37|171.87|170.85|169.35|7193
1629957600000|2021-08-26 06:00:00|171.25|169.75|170.79|169.29|172.17|170.67|170.73|169.23|6626
1629961200000|2021-08-26 07:00:00|170.81|169.31|170.22|168.72|170.81|169.31|168.74|167.24|6875
1629964800000|2021-08-26 08:00:00|170.21|168.71|171.34|169.84|172.22|170.72|169.62|168.12|6621
1629968400000|2021-08-26 09:00:00|171.36|169.86|170.24|168.74|171.95|170.45|170.09|168.59|5534
1629972000000|2021-08-26 10:00:00|170.26|168.76|171.49|169.99|171.98|170.48|169.89|168.39|6102
1629975600000|2021-08-26 11:00:00|171.5|170|170.22|168.72|172.49|170.99|170.1|168.6|5536
1629979200000|2021-08-26 12:00:00|170.21|168.71|170.54|169.04|172.7|171.2|168.2|166.7|8058
1629982800000|2021-08-26 13:00:00|170.56|169.06|172.12|170.62|172.56|171.06|170.25|168.75|7312
1629986400000|2021-08-26 14:00:00|172.11|170.61|170.07|168.57|173.03|171.53|170.02|168.52|6653
1629990000000|2021-08-26 15:00:00|170.08|168.58|168.9|167.4|171.12|169.62|168.39|166.89|6842
1629993600000|2021-08-26 16:00:00|168.89|167.39|168.77|167.27|169.66|168.16|165.9|164.4|6702
1629997200000|2021-08-26 17:00:00|168.78|167.28|169.62|168.12|170.02|168.52|168.73|167.23|5346
1630000800000|2021-08-26 18:00:00|169.63|168.13|169.35|167.85|169.96|168.46|167.21|165.71|5850
1630004400000|2021-08-26 19:00:00|169.3|167.8|169.03|167.53|169.73|168.23|167.32|165.82|5693
1630008000000|2021-08-26 20:00:00|169.02|167.52|170.71|169.21|170.75|169.25|168.8|167.3|5389
1630011600000|2021-08-26 21:00:00|170.73|169.23|170.73|169.23|171.52|170.02|170.45|168.95|4151
1630015200000|2021-08-26 22:00:00|170.74|169.24|170.94|169.44|171.82|170.32|170.52|169.02|5854
1630018800000|2021-08-26 23:00:00|170.95|169.45|168.44|166.94|171.53|170.03|168.23|166.73|5698
1630022400000|2021-08-27 00:00:00|168.42|166.92|169.87|168.37|170.03|168.53|166.16|164.66|8101
1630026000000|2021-08-27 01:00:00|169.85|168.35|170.47|168.97|171.94|170.44|169.82|168.32|6366
1630029600000|2021-08-27 02:00:00|170.43|168.93|169.66|168.16|171.32|169.82|169.61|168.11|5837
1630033200000|2021-08-27 03:00:00|169.67|168.17|168.23|166.73|169.93|168.43|167.72|166.22|6352
1630036800000|2021-08-27 04:00:00|168.22|166.72|167.6|166.1|168.67|167.17|165.87|164.37|6241
1630040400000|2021-08-27 05:00:00|167.61|166.11|169.23|167.73|169.72|168.22|167.4|165.9|5847
1630044000000|2021-08-27 06:00:00|169.24|167.74|169.79|168.29|169.87|168.37|169.01|167.51|5199
1630047600000|2021-08-27 07:00:00|169.8|168.3|170.41|168.91|170.6|169.1|167.92|166.42|5735
1630051200000|2021-08-27 08:00:00|170.4|168.9|169.53|168.03|170.95|169.45|169.36|167.86|5156
1630054800000|2021-08-27 09:00:00|169.51|168.01|169.45|167.95|169.77|168.27|168.52|167.02|4901
1630058400000|2021-08-27 10:00:00|169.46|167.96|169.76|168.26|169.98|168.48|168.8|167.3|5401
1630062000000|2021-08-27 11:00:00|169.75|168.25|171.13|169.63|172.21|170.71|169.62|168.12|6112
1630065600000|2021-08-27 12:00:00|171.12|169.62|170.67|169.17|171.47|169.97|170.06|168.56|5541
1630069200000|2021-08-27 13:00:00|170.66|169.16|170.1|168.6|170.7|169.2|168.83|167.33|5745
1630072800000|2021-08-27 14:00:00|170.16|168.66|174.56|173.06|175.48|173.98|169.74|168.24|7096
1630076400000|2021-08-27 15:00:00|174.58|173.08|174.87|173.37|176.29|174.79|174.37|172.87|6288
1630080000000|2021-08-27 16:00:00|174.86|173.36|174.61|173.11|175.65|174.15|174.33|172.83|5684
1630083600000|2021-08-27 17:00:00|174.59|173.09|174.82|173.32|175.11|173.61|174.47|172.97|5108
1630087200000|2021-08-27 18:00:00|174.83|173.33|174.73|173.23|174.99|173.49|174.3|172.8|4737
1630090800000|2021-08-27 19:00:00|174.72|173.22|173.8|172.3|175.23|173.73|173.76|172.26|4454
1630094400000|2021-08-27 20:00:00|173.81|172.31|175.75|174.25|176.22|174.72|173.06|171.56|4232
1630134000000|2021-08-28 07:00:00|176.3|174.8|175.25|173.75|176.3|174.8|174.97|173.47|2688
1630137600000|2021-08-28 08:00:00|175.26|173.76|174.99|173.49|175.85|174.35|174.91|173.41|2143
1630141200000|2021-08-28 09:00:00|175.12|173.62|174.75|173.25|175.7|174.2|174.62|173.12|2736
1630144800000|2021-08-28 10:00:00|174.76|173.26|174.17|172.67|175.11|173.61|174.16|172.66|2367
1630148400000|2021-08-28 11:00:00|174.18|172.68|173.45|171.95|174.61|173.11|172.81|171.31|3512
1630152000000|2021-08-28 12:00:00|173.44|171.94|175.2|173.7|175.59|174.09|172.98|171.48|3569
1630155600000|2021-08-28 13:00:00|175.19|173.69|173.79|172.29|175.21|173.71|173.78|172.28|2794
1630159200000|2021-08-28 14:00:00|173.8|172.3|173.47|171.97|173.89|172.39|172.16|170.66|3645
1630162800000|2021-08-28 15:00:00|173.41|171.91|173.87|172.37|173.96|172.46|172.43|170.93|2992
1630166400000|2021-08-28 16:00:00|173.88|172.38|174.77|173.27|175.32|173.82|173.47|171.97|3458
1630170000000|2021-08-28 17:00:00|174.78|173.28|174.6|173.1|174.91|173.41|174.14|172.64|2665
1630173600000|2021-08-28 18:00:00|174.59|173.09|172.9|171.4|174.66|173.16|172.9|171.4|2515
1630177200000|2021-08-28 19:00:00|172.91|171.41|172.85|171.35|173.19|171.69|172.37|170.87|2950
1630180800000|2021-08-28 20:00:00|172.84|171.34|173.63|172.13|173.72|172.22|172.74|171.24|2275
1630184400000|2021-08-28 21:00:00|173.64|172.14|174.46|172.96|174.65|173.15|173.5|172|1626
1630188000000|2021-08-28 22:00:00|174.45|172.95|176|174.5|176.31|174.81|174.28|172.78|3367
1630191600000|2021-08-28 23:00:00|176.01|174.51|176.48|174.98|176.61|175.11|175.24|173.74|3076
1630195200000|2021-08-29 00:00:00|176.49|174.99|181.11|179.61|181.2|179.7|176.05|174.55|5685
1630198800000|2021-08-29 01:00:00|181.1|179.6|182.58|181.08|182.68|181.18|180.95|179.45|4186
1630202400000|2021-08-29 02:00:00|182.57|181.07|179.06|177.56|183.48|181.98|178.16|176.66|4616
1630206000000|2021-08-29 03:00:00|179.13|177.63|177.31|175.81|179.58|178.08|175.98|174.48|5794
1630209600000|2021-08-29 04:00:00|177.32|175.82|177.75|176.25|178.14|176.64|175.86|174.36|4803
1630213200000|2021-08-29 05:00:00|177.71|176.21|178.3|176.8|178.77|177.27|177.19|175.69|3297
1630216800000|2021-08-29 06:00:00|178.29|176.79|179.43|177.93|179.44|177.94|177.86|176.36|2813
1630220400000|2021-08-29 07:00:00|179.42|177.92|179.93|178.43|180.33|178.83|179.4|177.9|2654
1630224000000|2021-08-29 08:00:00|179.92|178.42|179.39|177.89|180.65|179.15|178.04|176.54|3533
1630227600000|2021-08-29 09:00:00|179.4|177.9|179.57|178.07|179.87|178.37|177.97|176.47|4225
1630231200000|2021-08-29 10:00:00|179.58|178.08|178.95|177.45|179.83|178.33|178.53|177.03|3040
1630234800000|2021-08-29 11:00:00|178.94|177.44|176.59|175.09|179.17|177.67|176.52|175.02|3275
1630238400000|2021-08-29 12:00:00|176.63|175.13|177.71|176.21|178.08|176.58|176.46|174.96|3639
1630242000000|2021-08-29 13:00:00|177.67|176.17|176.72|175.22|178.34|176.84|176.71|175.21|2867
1630245600000|2021-08-29 14:00:00|176.71|175.21|174.81|173.31|177.71|176.21|174.79|173.29|3661
1630249200000|2021-08-29 15:00:00|174.82|173.32|175.4|173.9|175.63|174.13|173.94|172.44|3441
1630252800000|2021-08-29 16:00:00|175.41|173.91|176.15|174.65|176.74|175.24|174.85|173.35|3924
1630256400000|2021-08-29 17:00:00|176.13|174.63|175.56|174.06|176.23|174.73|174.8|173.3|2822
1630260000000|2021-08-29 18:00:00|175.55|174.05|175.4|173.9|175.98|174.48|175.1|173.6|2405
1630263600000|2021-08-29 19:00:00|175.43|173.93|176.54|174.04|176.8|175.03|175.43|173.78|2562
1630267200000|2021-08-29 20:00:00|176.55|174.05|176.8|174.3|177.22|174.72|176.17|173.67|2680
1630270800000|2021-08-29 21:00:00|176.82|174.32|177.85|175.35|177.85|175.35|175.46|172.96|2330
1630274400000|2021-08-29 22:00:00|177.84|175.34|176.76|175.26|178.01|176.51|176.22|174.72|5917
1630278000000|2021-08-29 23:00:00|176.77|175.27|175.2|173.7|178.71|177.21|175.04|173.54|6052
1630281600000|2021-08-30 00:00:00|175.23|173.73|173.56|172.06|176.01|174.51|173.21|171.71|6155
1630285200000|2021-08-30 01:00:00|173.55|172.05|174.13|172.63|175.2|173.7|173.36|171.86|4846
1630288800000|2021-08-30 02:00:00|174.11|172.61|174.46|172.96|175.22|173.72|174.06|172.56|4867
1630292400000|2021-08-30 03:00:00|174.45|172.95|173.07|171.57|174.94|173.44|172.4|170.9|5550
1630296000000|2021-08-30 04:00:00|173.06|171.56|172.81|171.31|174.01|172.51|172.43|170.93|6050
1630299600000|2021-08-30 05:00:00|172.79|171.29|172.99|171.49|173.64|172.14|172.51|171.01|5185
1630303200000|2021-08-30 06:00:00|172.98|171.48|172.8|171.3|173.41|171.91|171.62|170.12|5996
1630306800000|2021-08-30 07:00:00|172.79|171.29|173.56|172.06|173.86|172.36|172.4|170.9|5116
1630310400000|2021-08-30 08:00:00|173.55|172.05|174.29|172.79|174.62|173.12|173.3|171.8|4334
1630314000000|2021-08-30 09:00:00|174.3|172.8|173.36|171.86|174.33|172.83|173.31|171.81|4659
1630317600000|2021-08-30 10:00:00|173.34|171.84|173.95|172.45|174.28|172.78|172.95|171.45|4810
1630321200000|2021-08-30 11:00:00|173.94|172.44|173.24|171.74|173.96|172.46|172.15|170.65|4946
1630324800000|2021-08-30 12:00:00|173.25|171.75|169.5|168|173.35|171.85|169.11|167.61|6594
1630328400000|2021-08-30 13:00:00|169.51|168.01|170.51|169.01|170.52|169.02|168.47|166.97|5610
1630332000000|2021-08-30 14:00:00|170.5|169|169.18|167.68|171.3|169.8|169.13|167.63|5200
1630335600000|2021-08-30 15:00:00|169.19|167.69|172.1|170.6|172.54|171.04|169.06|167.56|5866
1630339200000|2021-08-30 16:00:00|172.09|170.59|172.99|171.49|173.03|171.53|171.52|170.02|5651
1630342800000|2021-08-30 17:00:00|173|171.5|173.95|172.45|174|172.5|172.83|171.33|4943
1630346400000|2021-08-30 18:00:00|173.96|172.46|174.65|173.15|174.68|173.18|173.06|171.56|5749
1630350000000|2021-08-30 19:00:00|174.64|173.14|176.62|175.12|176.71|175.21|174.2|172.7|6011
1630353600000|2021-08-30 20:00:00|176.61|175.11|175.67|174.17|177.3|175.8|175.59|174.09|5429
1630357200000|2021-08-30 21:00:00|175.66|174.16|174.93|173.43|175.81|174.31|174.22|172.72|4916
1630360800000|2021-08-30 22:00:00|174.94|173.44|172.18|170.68|175.3|173.8|171.42|169.92|6858
1630364400000|2021-08-30 23:00:00|172.21|170.71|168.13|166.63|172.24|170.74|167.36|165.86|7810
1630368000000|2021-08-31 00:00:00|168.14|166.64|167.67|166.17|169.49|167.99|166.44|164.94|7063
1630371600000|2021-08-31 01:00:00|167.66|166.16|168.06|166.56|168.48|166.98|166.91|165.41|5679
1630375200000|2021-08-31 02:00:00|168.04|166.54|168.46|166.96|168.48|166.98|167.23|165.73|5398
1630378800000|2021-08-31 03:00:00|168.47|166.97|169.55|168.05|169.91|168.41|168.26|166.76|5349
1630382400000|2021-08-31 04:00:00|169.53|168.03|169.49|167.99|170.35|168.85|169.09|167.59|5379
1630386000000|2021-08-31 05:00:00|169.52|168.02|169.82|168.32|170.29|168.79|169.26|167.76|5164
1630389600000|2021-08-31 06:00:00|169.81|168.31|169.01|167.51|170.73|169.23|168.72|167.22|5512
1630393200000|2021-08-31 07:00:00|169|167.5|173.45|171.95|173.78|172.28|168.08|166.58|7388
1630396800000|2021-08-31 08:00:00|173.43|171.93|173.44|171.94|174.49|172.99|172.87|171.37|6184
1630400400000|2021-08-31 09:00:00|173.43|171.93|172.28|170.78|173.68|172.18|171.83|170.33|6259
1630404000000|2021-08-31 10:00:00|172.27|170.77|171.52|170.02|172.95|171.45|170.8|169.3|6234
1630407600000|2021-08-31 11:00:00|171.53|170.03|175.61|174.11|175.68|174.18|170.85|169.35|7660
1630411200000|2021-08-31 12:00:00|175.62|174.12|174.35|172.85|176.09|174.59|173.45|171.95|6935
1630414800000|2021-08-31 13:00:00|174.36|172.86|174.76|173.26|175.13|173.63|173.74|172.24|6379
1630418400000|2021-08-31 14:00:00|174.73|173.23|170.69|169.19|176.11|174.61|170.27|168.77|7968
1630422000000|2021-08-31 15:00:00|170.65|169.15|171.73|170.23|171.98|170.48|170.48|168.98|7172
1630425600000|2021-08-31 16:00:00|171.74|170.24|173.18|171.68|174.54|173.04|171.24|169.74|7104
1630429200000|2021-08-31 17:00:00|173.19|171.69|172.16|170.66|174.58|173.08|170.9|169.4|6632
1630432800000|2021-08-31 18:00:00|172.15|170.65|174.84|173.34|175.28|173.78|172.14|170.64|6329
1630436400000|2021-08-31 19:00:00|174.82|173.32|173.83|172.33|175.1|173.6|172.87|171.37|5810
1630440000000|2021-08-31 20:00:00|173.82|172.32|172.58|171.08|174.29|172.79|172.18|170.68|6310
1630443600000|2021-08-31 21:00:00|172.6|171.1|171.51|170.01|173.55|172.05|171.51|170.01|5111
1630447200000|2021-08-31 22:00:00|171.45|169.95|171.44|169.94|172.07|170.57|169.71|168.21|6162
1630450800000|2021-08-31 23:00:00|171.45|169.95|172.33|170.83|172.99|171.49|170.9|169.4|5946
1630454400000|2021-09-01 00:00:00|172.34|170.84|170.02|168.52|173.43|171.93|169.77|168.27|7595
1630458000000|2021-09-01 01:00:00|170.01|168.51|171.74|170.24|172.35|170.85|169.64|168.14|6705
1630461600000|2021-09-01 02:00:00|171.73|170.23|172.45|170.95|173.84|172.34|171.01|169.51|6567
1630465200000|2021-09-01 03:00:00|172.47|170.97|172.88|171.38|172.98|171.48|171.24|169.74|6856
1630468800000|2021-09-01 04:00:00|172.9|171.4|173.28|171.78|174.13|172.63|172.26|170.76|6523
1630472400000|2021-09-01 05:00:00|173.3|171.8|174.4|172.9|174.89|173.39|173.01|171.51|6510
1630476000000|2021-09-01 06:00:00|174.39|172.89|173.11|171.61|174.59|173.09|172.76|171.26|5454
1630479600000|2021-09-01 07:00:00|173.12|171.62|173.43|171.93|174.29|172.79|172.97|171.47|5824
1630483200000|2021-09-01 08:00:00|173.44|171.94|174.7|173.2|175.24|173.74|173.37|171.87|6593
1630486800000|2021-09-01 09:00:00|174.71|173.21|175.43|173.93|175.73|174.23|174.7|173.2|6016
1630490400000|2021-09-01 10:00:00|175.42|173.92|174.85|173.35|176.48|174.98|174.74|173.24|5665
1630494000000|2021-09-01 11:00:00|174.86|173.36|175.55|174.05|176.22|174.72|174.86|173.36|5426
1630497600000|2021-09-01 12:00:00|175.54|174.04|175.13|173.63|176.57|175.07|175.11|173.61|5672
1630501200000|2021-09-01 13:00:00|175.14|173.64|175.33|173.83|175.94|174.44|173.91|172.41|6808
1630504800000|2021-09-01 14:00:00|175.34|173.84|175.87|174.37|178.99|177.49|174.72|173.22|7554
1630508400000|2021-09-01 15:00:00|175.88|174.38|177.54|176.04|177.87|176.37|175.87|174.37|6657
1630512000000|2021-09-01 16:00:00|177.53|176.03|180.24|178.74|180.62|179.12|176.85|175.35|8470
1630515600000|2021-09-01 17:00:00|180.26|178.76|179.75|178.25|181.54|180.04|179.16|177.66|7371
1630519200000|2021-09-01 18:00:00|179.74|178.24|179.96|178.46|181.6|180.1|179.66|178.16|6273
1630522800000|2021-09-01 19:00:00|179.97|178.47|179.73|178.23|180.83|179.33|179.14|177.64|6519
1630526400000|2021-09-01 20:00:00|179.74|178.24|180.9|179.4|181.55|180.05|179.6|178.1|5462
1630530000000|2021-09-01 21:00:00|180.89|179.39|182.9|181.4|183.25|181.75|180.82|179.32|4836
1630533600000|2021-09-01 22:00:00|182.89|181.39|181.41|179.91|183.5|182|180.43|178.93|6131
1630537200000|2021-09-01 23:00:00|181.4|179.9|181.63|180.13|183.4|181.9|181.09|179.59|6518
1630540800000|2021-09-02 00:00:00|181.62|180.12|180.94|179.44|182.22|180.72|180.2|178.7|6061
1630544400000|2021-09-02 01:00:00|180.95|179.45|183.45|181.95|183.87|182.37|180.45|178.95|6763
1630548000000|2021-09-02 02:00:00|183.46|181.96|183.23|181.73|185.7|184.2|182.68|181.18|6708
1630551600000|2021-09-02 03:00:00|183.21|181.71|183.04|181.54|183.55|182.05|182.71|181.21|5213
1630555200000|2021-09-02 04:00:00|183.03|181.53|183.25|181.75|183.28|181.78|181.75|180.25|5250
1630558800000|2021-09-02 05:00:00|183.26|181.76|183.64|182.14|183.76|182.26|182.53|181.03|5273
1630562400000|2021-09-02 06:00:00|183.62|182.12|185.63|184.13|185.69|184.19|183.51|182.01|6548
1630566000000|2021-09-02 07:00:00|185.64|184.14|183.41|181.91|185.73|184.23|182.78|181.28|6966
1630569600000|2021-09-02 08:00:00|183.39|181.89|184.18|182.68|184.76|183.26|183.01|181.51|6457
1630573200000|2021-09-02 09:00:00|184.21|182.71|183.3|181.8|184.41|182.91|182.46|180.96|6237
1630576800000|2021-09-02 10:00:00|183.31|181.81|185.58|184.08|185.7|184.2|182.78|181.28|5417
1630580400000|2021-09-02 11:00:00|185.6|184.1|187.6|186.1|188.19|186.69|185.29|183.79|6087
1630584000000|2021-09-02 12:00:00|187.59|186.09|186.33|184.83|188.24|186.74|185.31|183.81|6622
1630587600000|2021-09-02 13:00:00|186.32|184.82|186.3|184.8|186.62|185.12|185.65|184.15|5556
1630591200000|2021-09-02 14:00:00|186.29|184.79|182.5|181|186.88|185.38|181.8|180.3|7644
1630594800000|2021-09-02 15:00:00|182.49|180.99|183.28|181.78|183.98|182.48|181.13|179.63|7421
1630598400000|2021-09-02 16:00:00|183.26|181.76|185.17|183.67|185.47|183.97|183.25|181.75|6154
1630602000000|2021-09-02 17:00:00|185.18|183.68|185.91|184.41|185.94|184.44|183.82|182.32|5928
1630605600000|2021-09-02 18:00:00|185.9|184.4|186|184.5|186.31|184.81|183.64|182.14|6526
1630609200000|2021-09-02 19:00:00|185.99|184.49|186.6|185.1|187.13|185.63|185.56|184.06|6303
1630612800000|2021-09-02 20:00:00|186.61|185.11|188.36|186.86|188.39|186.89|186|184.5|5628
1630616400000|2021-09-02 21:00:00|188.52|187.02|188.23|186.73|188.68|187.18|187.02|185.52|4624
1630620000000|2021-09-02 22:00:00|188.22|186.72|187.25|185.75|188.33|186.83|187.14|185.64|4962
1630623600000|2021-09-02 23:00:00|187.24|185.74|184.19|182.69|187.24|185.74|184.14|182.64|6524
1630627200000|2021-09-03 00:00:00|184.21|182.71|182.06|180.56|184.82|183.32|181.01|179.51|6584
1630630800000|2021-09-03 01:00:00|182.05|180.55|182.29|180.79|182.61|181.11|180.65|179.15|5621
1630634400000|2021-09-03 02:00:00|182.3|180.8|184.74|183.24|184.77|183.27|181.9|180.4|5647
1630638000000|2021-09-03 03:00:00|184.77|183.27|186.43|184.93|186.65|185.15|184.3|182.8|6860
1630641600000|2021-09-03 04:00:00|186.44|184.94|188.05|186.55|188.27|186.77|186.06|184.56|5891
1630645200000|2021-09-03 05:00:00|188.03|186.53|187.05|185.55|188.5|187|186.33|184.83|6026
1630648800000|2021-09-03 06:00:00|187.06|185.56|186.27|184.77|187.76|186.26|185.75|184.25|5858
1630652400000|2021-09-03 07:00:00|186.26|184.76|184.94|183.44|186.68|185.18|184.43|182.93|6441
1630656000000|2021-09-03 08:00:00|184.95|183.45|188.73|187.23|188.8|187.3|184.69|183.19|5859
1630659600000|2021-09-03 09:00:00|188.74|187.24|192.13|190.63|192.22|190.72|188.14|186.64|7309
1630663200000|2021-09-03 10:00:00|192.12|190.62|191.41|189.91|194.67|193.17|190.21|188.71|8128
1630666800000|2021-09-03 11:00:00|191.4|189.9|195.88|194.38|196.16|194.66|190.41|188.91|7493
1630670400000|2021-09-03 12:00:00|195.87|194.37|198.2|196.7|198.73|197.23|194.18|192.68|8312
1630674000000|2021-09-03 13:00:00|198.21|196.71|200.35|198.85|202.35|200.85|198.2|196.7|7646
1630677600000|2021-09-03 14:00:00|200.38|198.88|205.87|204.37|206.13|204.63|199.83|198.33|8415
1630681200000|2021-09-03 15:00:00|205.89|204.39|207.5|206|208.01|206.51|204.02|202.52|8975
1630684800000|2021-09-03 16:00:00|207.49|205.99|208.2|206.7|210.05|208.55|205.57|204.07|8548
1630688400000|2021-09-03 17:00:00|208.24|206.74|214.09|212.59|216.68|215.18|207.94|206.44|8467
1630692000000|2021-09-03 18:00:00|214.08|212.58|217.66|216.16|218.47|216.97|212.34|210.84|8585
1630695600000|2021-09-03 19:00:00|217.69|216.19|215.23|213.73|218.28|216.78|213.05|211.55|8144
1630699200000|2021-09-03 20:00:00|215.22|213.72|213.22|211.72|215.23|213.73|210.37|208.87|6017
1630738800000|2021-09-04 07:00:00|214.69|213.19|214.44|212.94|215.31|213.81|213.01|211.51|4517
1630742400000|2021-09-04 08:00:00|214.45|212.95|224.08|222.58|225.13|223.63|213.03|211.53|6830
1630746000000|2021-09-04 09:00:00|224.07|222.57|221.85|220.35|225.91|224.41|220.23|218.73|7314
1630749600000|2021-09-04 10:00:00|221.84|220.34|216.29|214.79|223.43|221.93|216.12|214.62|6371
1630753200000|2021-09-04 11:00:00|216.3|214.8|218.16|216.66|218.86|217.36|214.92|213.42|6533
1630756800000|2021-09-04 12:00:00|218.17|216.67|220.31|218.81|222.05|220.55|217.84|216.34|6193
1630760400000|2021-09-04 13:00:00|220.32|218.82|220.3|218.8|221.37|219.87|218.84|217.34|5843
1630764000000|2021-09-04 14:00:00|220.31|218.81|218.71|217.21|220.58|219.08|217.4|215.9|6409
1630767600000|2021-09-04 15:00:00|218.7|217.2|217.21|215.71|220.48|218.98|216.36|214.86|5677
1630771200000|2021-09-04 16:00:00|217.24|215.74|214.73|213.23|218.64|217.14|213.98|212.48|6176
1630774800000|2021-09-04 17:00:00|214.72|213.22|214.88|213.38|215.24|213.74|210.9|209.4|6508
1630778400000|2021-09-04 18:00:00|214.89|213.39|212.78|211.28|215.42|213.92|212.4|210.9|4978
1630782000000|2021-09-04 19:00:00|212.77|211.27|211.51|210.01|212.83|211.33|209.75|208.25|5492
1630785600000|2021-09-04 20:00:00|211.5|210|214.92|213.42|215.07|213.57|211.28|209.78|4631
1630789200000|2021-09-04 21:00:00|214.93|213.43|214.57|213.07|215.23|213.73|213.91|212.41|2088
1630792800000|2021-09-04 22:00:00|214.58|213.08|213.26|211.76|215.93|214.43|212.53|211.03|4319
1630796400000|2021-09-04 23:00:00|213.27|211.77|212.73|211.23|215.37|213.87|212.11|210.61|4830
1630800000000|2021-09-05 00:00:00|212.78|211.28|217.57|216.07|218.75|217.25|211.33|209.83|6026
1630803600000|2021-09-05 01:00:00|217.6|216.1|216.55|215.05|217.8|216.3|214.19|212.69|4701
1630807200000|2021-09-05 02:00:00|216.54|215.04|217.63|216.13|219.26|217.76|215.92|214.42|5135
1630810800000|2021-09-05 03:00:00|217.64|216.14|214|212.5|218.19|216.69|213.3|211.8|5850
1630814400000|2021-09-05 04:00:00|213.99|212.49|215.14|213.64|215.93|214.43|213.85|212.35|3958
1630818000000|2021-09-05 05:00:00|215.15|213.65|213.53|212.03|215.4|213.9|212.64|211.14|3900
1630821600000|2021-09-05 06:00:00|213.55|212.05|215.09|213.59|215.16|213.66|211.88|210.38|5007
1630825200000|2021-09-05 07:00:00|215.08|213.58|215.38|213.88|217.09|215.59|214.73|213.23|4350
1630828800000|2021-09-05 08:00:00|215.36|213.86|218.9|217.4|219.19|217.69|214.79|213.29|5536
1630832400000|2021-09-05 09:00:00|218.91|217.41|218.27|216.77|221.81|220.31|217.35|215.85|5646
1630836000000|2021-09-05 10:00:00|218.26|216.76|216.73|215.23|219.72|218.22|215.8|214.3|4936
1630839600000|2021-09-05 11:00:00|216.74|215.24|218.49|216.99|219.24|217.74|216.09|214.59|5669
1630843200000|2021-09-05 12:00:00|218.5|217|222.34|220.84|223.12|221.62|217.41|215.91|6123
1630846800000|2021-09-05 13:00:00|222.36|220.86|226.46|224.96|228.9|227.4|221.62|220.12|7716
1630850400000|2021-09-05 14:00:00|226.45|224.95|226.83|225.33|229.5|228|225.51|224.01|6911
1630854000000|2021-09-05 15:00:00|226.84|225.34|225.9|224.4|230.3|228.8|224.93|223.43|6956
1630857600000|2021-09-05 16:00:00|225.91|224.41|227.3|225.8|230.09|228.59|225.6|224.1|6342
1630861200000|2021-09-05 17:00:00|227.32|225.82|225.7|224.2|227.97|226.47|225.12|223.62|5191
1630864800000|2021-09-05 18:00:00|225.69|224.19|225.34|223.84|226.84|225.34|225.12|223.62|4187
1630868400000|2021-09-05 19:00:00|225.35|223.85|224.57|222.07|227.62|226.12|223.9|221.4|4940
1630872000000|2021-09-05 20:00:00|224.58|222.08|226.56|224.06|226.65|224.15|223.87|221.37|4989
1630875600000|2021-09-05 21:00:00|226.59|224.09|226.85|225.35|227.95|225.46|225.94|223.44|4488
1630879200000|2021-09-05 22:00:00|226.78|225.28|226.22|224.72|226.84|225.34|224.86|223.36|6842
1630882800000|2021-09-05 23:00:00|226.23|224.73|233.11|231.61|233.3|231.8|225.93|224.43|7826
1630886400000|2021-09-06 00:00:00|233.1|231.6|229.11|227.61|233.11|231.61|227.76|226.26|7317
1630890000000|2021-09-06 01:00:00|229.1|227.6|227.86|226.36|229.1|227.6|227.04|225.54|6445
1630893600000|2021-09-06 02:00:00|227.85|226.35|225.4|223.9|227.85|226.35|225.16|223.66|6316
1630897200000|2021-09-06 03:00:00|225.41|223.91|225.35|223.85|227.11|225.61|224.86|223.36|5980
1630900800000|2021-09-06 04:00:00|225.36|223.86|226.85|225.35|227.24|225.74|224.85|223.35|6430
1630904400000|2021-09-06 05:00:00|226.84|225.34|228.02|226.52|228.32|226.82|225.64|224.14|6388
1630908000000|2021-09-06 06:00:00|228.08|226.58|229.24|227.74|231.22|229.72|227.56|226.06|7527
1630911600000|2021-09-06 07:00:00|229.25|227.75|229.61|228.11|230.54|229.04|228.48|226.98|7325
1630915200000|2021-09-06 08:00:00|229.62|228.12|229.25|227.75|230.41|228.91|228.54|227.04|6417
1630918800000|2021-09-06 09:00:00|229.23|227.73|231.4|229.9|232.54|231.04|228.91|227.41|6843
1630922400000|2021-09-06 10:00:00|231.41|229.91|231.82|230.32|232.07|230.57|229.96|228.46|6279
1630926000000|2021-09-06 11:00:00|231.81|230.31|224.4|222.9|232.29|230.79|223.8|222.3|8034
1630929600000|2021-09-06 12:00:00|224.41|222.91|222.36|220.86|224.47|222.97|216.05|214.55|8507
1630933200000|2021-09-06 13:00:00|222.37|220.87|223.19|221.69|224.09|222.59|219.97|218.47|7564
1630936800000|2021-09-06 14:00:00|223.2|221.7|224.23|222.73|224.68|223.18|222.67|221.17|8155
1630940400000|2021-09-06 15:00:00|224.22|222.72|222.13|220.63|224.33|222.83|221.94|220.44|7879
1630944000000|2021-09-06 16:00:00|222.17|220.67|222.59|221.09|224.2|222.7|220.69|219.19|7081
1630947600000|2021-09-06 17:00:00|222.58|221.08|222.76|221.26|223.59|222.09|222.1|220.6|6940
1630951200000|2021-09-06 18:00:00|222.75|221.25|223.55|222.05|223.76|222.26|221.64|220.14|6536
1630954800000|2021-09-06 19:00:00|223.56|222.06|221.05|219.55|224.42|222.92|220.87|219.37|6792
1630958400000|2021-09-06 20:00:00|221.04|219.54|223.05|221.55|223.41|221.91|220.13|218.63|6278
1630962000000|2021-09-06 21:00:00|223.08|221.58|223.36|221.86|224.25|222.75|222.75|221.25|4754
1630965600000|2021-09-06 22:00:00|223.33|221.83|221.2|219.7|224.49|222.99|220.62|219.12|8037
1630969200000|2021-09-06 23:00:00|221.19|219.69|220.2|218.7|221.75|220.25|217.93|216.43|7918
1630972800000|2021-09-07 00:00:00|220.24|218.74|216.72|215.22|221.49|219.99|215.98|214.48|8328
1630976400000|2021-09-07 01:00:00|216.73|215.23|219.06|217.56|219.08|217.58|216.5|215|6446
1630980000000|2021-09-07 02:00:00|219.05|217.55|220.6|219.1|220.8|219.3|218.98|217.48|6223
1630983600000|2021-09-07 03:00:00|220.61|219.11|219.94|218.44|222.69|221.19|219.48|217.98|6771
1630987200000|2021-09-07 04:00:00|219.95|218.45|219.75|218.25|221.73|220.23|219.04|217.54|6555
1630990800000|2021-09-07 05:00:00|219.72|218.22|221.19|219.69|221.48|219.98|218.18|216.68|6939
1630994400000|2021-09-07 06:00:00|221.22|219.72|217.61|216.11|222.04|220.54|217.54|216.04|6762
1630998000000|2021-09-07 07:00:00|217.6|216.1|217.65|216.15|219.2|217.7|216.04|214.54|7901
1631001600000|2021-09-07 08:00:00|217.66|216.16|210.74|209.24|217.77|216.27|209.6|208.1|9993
1631005200000|2021-09-07 09:00:00|210.75|209.25|206.01|204.51|213.01|211.51|203.01|201.51|9538
1631008800000|2021-09-07 10:00:00|206.03|204.53|208.4|206.9|209.24|207.74|205.83|204.33|9073
1631012400000|2021-09-07 11:00:00|208.41|206.91|207.55|206.05|209.15|207.65|206.91|205.41|7448
1631016000000|2021-09-07 12:00:00|207.54|206.04|208.15|206.65|208.9|207.4|205.47|203.97|8522
1631019600000|2021-09-07 13:00:00|208.17|206.67|204.46|202.96|209.92|208.42|204.13|202.63|7541
1631023200000|2021-09-07 14:00:00|204.43|202.93|185.27|183.77|206.05|204.55|185.18|183.68|10930
1631026800000|2021-09-07 15:00:00|185.33|183.83|180.72|179.22|189.92|188.42|164.09|162.59|11598
1631030400000|2021-09-07 16:00:00|180.69|179.19|186.64|185.14|187.45|185.95|179.57|178.07|6629
1631034000000|2021-09-07 17:00:00|186.63|185.13|182.54|181.04|187.25|185.75|179.49|177.99|8602
1631037600000|2021-09-07 18:00:00|182.57|181.07|180.79|179.29|184.66|183.16|177.15|175.65|10890
1631041200000|2021-09-07 19:00:00|180.83|179.33|178.2|176.7|182.7|181.2|177.46|175.96|8558
1631044800000|2021-09-07 20:00:00|178.21|176.71|177.92|176.42|181|179.5|176.11|174.61|9894
1631048400000|2021-09-07 21:00:00|177.91|176.41|175.19|173.69|178.47|176.97|173.3|171.8|8133
1631052000000|2021-09-07 22:00:00|175.2|173.7|179.01|177.51|179.37|177.87|173.57|172.07|9426
1631055600000|2021-09-07 23:00:00|179.05|177.55|179.14|177.64|180.48|178.98|176.85|175.35|9564
1631059200000|2021-09-08 00:00:00|179.15|177.65|179.87|178.37|179.92|178.42|175.55|174.05|9185
1631062800000|2021-09-08 01:00:00|179.82|178.32|181.95|180.45|182.2|180.7|177.35|175.85|8113
1631066400000|2021-09-08 02:00:00|181.96|180.46|181.4|179.9|183.71|182.21|181.36|179.86|7942
1631070000000|2021-09-08 03:00:00|181.39|179.89|179.28|177.78|182.03|180.53|178.1|176.6|8373
1631073600000|2021-09-08 04:00:00|179.27|177.77|183.06|181.56|189.61|188.11|178.66|177.16|9908
1631077200000|2021-09-08 05:00:00|183.05|181.55|180|178.5|184|182.5|179.72|178.22|9002
1631080800000|2021-09-08 06:00:00|179.98|178.48|173.27|171.77|181.5|180|171.7|170.2|10110
1631084400000|2021-09-08 07:00:00|173.25|171.75|172.66|171.16|175.92|174.42|172.39|170.89|9001
1631088000000|2021-09-08 08:00:00|172.67|171.17|178.53|177.03|178.6|177.1|170.15|168.65|9584
1631091600000|2021-09-08 09:00:00|178.54|177.04|182.62|181.12|183.35|181.85|176.67|175.17|8297
1631095200000|2021-09-08 10:00:00|182.63|181.13|182.56|181.06|184.54|183.04|178.94|177.44|8706
1631098800000|2021-09-08 11:00:00|182.57|181.07|183.31|181.81|185.89|184.39|181.2|179.7|7745
1631102400000|2021-09-08 12:00:00|183.34|181.84|183.27|181.77|186.07|184.57|182.46|180.96|8126
1631106000000|2021-09-08 13:00:00|183.26|181.76|183.52|182.02|185.84|184.34|180.39|178.89|8619
1631109600000|2021-09-08 14:00:00|183.51|182.01|179.69|178.19|183.75|182.25|178.78|177.28|8779
1631113200000|2021-09-08 15:00:00|179.68|178.18|181.7|180.2|183.29|181.79|179.49|177.99|9171
1631116800000|2021-09-08 16:00:00|181.72|180.22|183.64|182.14|184.84|183.34|180.43|178.93|7056
1631120400000|2021-09-08 17:00:00|183.67|182.17|182|180.5|183.71|182.21|180.29|178.79|6400
1631124000000|2021-09-08 18:00:00|182.01|180.51|184.45|182.95|184.46|182.96|181.24|179.74|7038
1631127600000|2021-09-08 19:00:00|184.46|182.96|183.14|181.64|184.48|182.98|182.1|180.6|6769
1631131200000|2021-09-08 20:00:00|183.11|181.61|180.53|179.03|183.16|181.66|180.11|178.61|7945
1631134800000|2021-09-08 21:00:00|180.52|179.02|179.14|177.64|181.51|180.01|178.02|176.52|5151
1631138400000|2021-09-08 22:00:00|179.13|177.63|182.64|181.14|183.9|182.4|178.6|177.1|7706
1631142000000|2021-09-08 23:00:00|182.62|181.12|180.52|179.02|183.95|182.45|179.63|178.13|7369
1631145600000|2021-09-09 00:00:00|180.5|179|182.85|181.35|183.44|181.94|179.78|178.28|8456
1631149200000|2021-09-09 01:00:00|182.82|181.32|179.84|178.34|182.85|181.35|179.02|177.52|7430
1631152800000|2021-09-09 02:00:00|179.85|178.35|178.46|176.96|181.68|180.18|177.94|176.44|7736
1631156400000|2021-09-09 03:00:00|178.45|176.95|180.59|179.09|181.17|179.67|177.38|175.88|8032
1631160000000|2021-09-09 04:00:00|180.58|179.08|181.59|180.09|182.02|180.52|179.88|178.38|6800
1631163600000|2021-09-09 05:00:00|181.57|180.07|184.59|183.09|184.7|183.2|180.96|179.46|6605
1631167200000|2021-09-09 06:00:00|184.58|183.08|183.49|181.99|185.36|183.86|181.96|180.46|6336
1631170800000|2021-09-09 07:00:00|183.51|182.01|184|182.5|184.41|182.91|181.47|179.97|6800
1631174400000|2021-09-09 08:00:00|183.99|182.49|185.09|183.59|186.83|185.33|183.44|181.94|6796
1631178000000|2021-09-09 09:00:00|185.11|183.61|183.95|182.45|185.68|184.18|183.61|182.11|6112
1631181600000|2021-09-09 10:00:00|183.96|182.46|182.05|180.55|184.16|182.66|180.73|179.23|6901
1631185200000|2021-09-09 11:00:00|182.04|180.54|183.99|182.49|185.09|183.59|181.55|180.05|7047
1631188800000|2021-09-09 12:00:00|184|182.5|184.66|183.16|185.54|184.04|178.94|177.44|9028
1631192400000|2021-09-09 13:00:00|184.67|183.17|186.91|185.41|189.44|187.94|184.53|183.03|8691
1631196000000|2021-09-09 14:00:00|186.88|185.38|187.23|185.73|189.14|187.64|186.88|185.38|7201
1631199600000|2021-09-09 15:00:00|187.25|185.75|187.28|185.78|187.91|186.41|185.86|184.36|6863
1631203200000|2021-09-09 16:00:00|187.29|185.79|187.7|186.2|189.32|187.82|186.51|185.01|6605
1631206800000|2021-09-09 17:00:00|187.69|186.19|185.29|183.79|188.02|186.52|185.06|183.56|6420
1631210400000|2021-09-09 18:00:00|185.28|183.78|183.74|182.24|185.97|184.47|183.33|181.83|7587
1631214000000|2021-09-09 19:00:00|183.75|182.25|182.73|181.23|184.17|182.67|182.41|180.91|6582
1631217600000|2021-09-09 20:00:00|182.71|181.21|181.12|179.62|183.03|181.53|180.92|179.42|7036
1631221200000|2021-09-09 21:00:00|181.13|179.63|182.48|180.98|182.65|181.15|180.92|179.42|4146
1631224800000|2021-09-09 22:00:00|182.5|181|182.15|180.65|182.7|181.2|181.05|179.55|5854
1631228400000|2021-09-09 23:00:00|182.14|180.64|181.19|179.69|183.11|181.61|180.44|178.94|5740
1631232000000|2021-09-10 00:00:00|181.2|179.7|183.84|182.34|184.65|183.15|180.17|178.67|6687
1631235600000|2021-09-10 01:00:00|183.85|182.35|187.21|185.71|188.13|186.63|183.68|182.18|7366
1631239200000|2021-09-10 02:00:00|187.19|185.69|185.36|183.86|187.2|185.7|185.33|183.83|6554
1631242800000|2021-09-10 03:00:00|185.35|183.85|184.65|183.15|185.71|184.21|183.91|182.41|6512
1631246400000|2021-09-10 04:00:00|184.64|183.14|183.7|182.2|185.04|183.54|183.52|182.02|5254
1631250000000|2021-09-10 05:00:00|183.71|182.21|184.7|183.2|184.7|183.2|182.36|180.86|6482
1631253600000|2021-09-10 06:00:00|184.69|183.19|182.52|181.02|184.82|183.32|182.32|180.82|5435
1631257200000|2021-09-10 07:00:00|182.53|181.03|180.84|179.34|183.17|181.67|179.72|178.22|6702
1631260800000|2021-09-10 08:00:00|180.89|179.39|180|178.5|183.96|182.46|177.72|176.22|8573
1631264400000|2021-09-10 09:00:00|180.02|178.52|181.88|180.38|182.24|180.74|179.22|177.72|7439
1631268000000|2021-09-10 10:00:00|181.87|180.37|182.19|180.69|182.89|181.39|181.05|179.55|5891
1631271600000|2021-09-10 11:00:00|182.18|180.68|182.16|180.66|182.41|180.91|179.98|178.48|6565
1631275200000|2021-09-10 12:00:00|182.18|180.68|181.86|180.36|183.6|182.1|180.28|178.78|7150
1631278800000|2021-09-10 13:00:00|181.87|180.37|179.46|177.96|182.25|180.75|178.68|177.18|8284
1631282400000|2021-09-10 14:00:00|179.47|177.97|173.59|172.09|180.46|178.96|172.6|171.1|10171
1631286000000|2021-09-10 15:00:00|173.64|172.14|176.64|175.14|177.11|175.61|171.63|170.13|8927
1631289600000|2021-09-10 16:00:00|176.65|175.15|175.94|174.44|176.79|175.29|175.12|173.62|6728
1631293200000|2021-09-10 17:00:00|175.93|174.43|177.63|176.13|177.73|176.23|175.15|173.65|6159
1631296800000|2021-09-10 18:00:00|177.62|176.12|178.06|176.56|178.57|177.07|177.05|175.55|5869
1631300400000|2021-09-10 19:00:00|178.07|176.57|177.28|175.78|178.2|176.7|176.68|175.18|5583
1631304000000|2021-09-10 20:00:00|177.27|175.77|174.41|172.91|178.13|176.63|174.13|172.63|5949
1631343600000|2021-09-11 07:00:00|177.51|176.01|176.06|174.56|177.77|176.27|174.38|172.88|5189
1631347200000|2021-09-11 08:00:00|176.08|174.58|177.26|175.76|177.52|176.02|174.52|173.02|4789
1631350800000|2021-09-11 09:00:00|177.28|175.78|182.58|181.08|182.73|181.23|176.16|174.66|5872
1631354400000|2021-09-11 10:00:00|182.59|181.09|183.3|181.8|183.49|181.99|181.81|180.31|4794
1631358000000|2021-09-11 11:00:00|183.31|181.81|185.87|184.37|185.87|184.37|182.21|180.71|4800
1631361600000|2021-09-11 12:00:00|185.9|184.4|185.19|183.69|186.81|185.31|184.2|182.7|5838
1631365200000|2021-09-11 13:00:00|185.2|183.7|185.58|184.08|186.22|184.72|184.13|182.63|4710
1631368800000|2021-09-11 14:00:00|185.59|184.09|185.63|184.13|186.16|184.66|185.1|183.6|4289
1631372400000|2021-09-11 15:00:00|185.62|184.12|185.1|183.6|185.69|184.19|184.39|182.89|3518
1631376000000|2021-09-11 16:00:00|185.12|183.62|185.38|183.88|186.27|184.77|184.06|182.56|4457
1631379600000|2021-09-11 17:00:00|185.39|183.89|184.39|182.89|186.03|184.53|184.28|182.78|3285
1631383200000|2021-09-11 18:00:00|184.4|182.9|185.02|183.52|185.19|183.69|183.86|182.36|2876
1631386800000|2021-09-11 19:00:00|185.07|183.57|183.98|182.48|185.62|184.12|183.58|182.08|3438
1631390400000|2021-09-11 20:00:00|183.97|182.47|183.11|181.61|184.3|182.8|182|180.5|4033
1631394000000|2021-09-11 21:00:00|183.1|181.6|182.69|181.19|183.55|182.05|182.62|181.12|1933
1631397600000|2021-09-11 22:00:00|182.7|181.2|178.86|177.36|182.7|181.2|178.71|177.21|4334
1631401200000|2021-09-11 23:00:00|178.85|177.35|179.27|177.77|179.55|178.05|178.03|176.53|4356
1631404800000|2021-09-12 00:00:00|179.28|177.78|177.53|176.03|180.07|178.57|176.1|174.6|4776
1631408400000|2021-09-12 01:00:00|177.52|176.02|177.1|175.6|177.91|176.41|175.97|174.47|3987
1631412000000|2021-09-12 02:00:00|177.09|175.59|178.63|177.13|178.81|177.31|176.81|175.31|3938
1631415600000|2021-09-12 03:00:00|178.65|177.15|179.43|177.93|179.5|178|178.19|176.69|3368
1631419200000|2021-09-12 04:00:00|179.42|177.92|179.4|177.9|179.66|178.16|178.56|177.06|3200
1631422800000|2021-09-12 05:00:00|179.39|177.89|179.66|178.16|180.72|179.22|179.19|177.69|3144
1631426400000|2021-09-12 06:00:00|179.65|178.15|177.43|175.93|179.95|178.45|177.4|175.9|3592
1631430000000|2021-09-12 07:00:00|177.42|175.92|179.32|177.82|179.42|177.92|177.12|175.62|3096
1631433600000|2021-09-12 08:00:00|179.31|177.81|183.47|181.97|183.69|182.19|178.24|176.74|5448
1631437200000|2021-09-12 09:00:00|183.46|181.96|182.53|181.03|183.74|182.24|182.26|180.76|3742
1631440800000|2021-09-12 10:00:00|182.54|181.04|182.93|181.43|183.13|181.63|182.07|180.57|3359
1631444400000|2021-09-12 11:00:00|182.92|181.42|184.49|182.99|184.8|183.3|182.92|181.42|3209
1631448000000|2021-09-12 12:00:00|184.51|183.01|183.66|182.16|184.99|183.49|183.42|181.92|3527
1631451600000|2021-09-12 13:00:00|183.65|182.15|184.1|182.6|185.3|183.8|182.57|181.07|3958
1631455200000|2021-09-12 14:00:00|184.11|182.61|183.81|182.31|184.72|183.22|183.38|181.88|3209
1631458800000|2021-09-12 15:00:00|183.8|182.3|184.73|183.23|186.51|185.01|183.71|182.21|3929
1631462400000|2021-09-12 16:00:00|184.72|183.22|184.49|182.99|185.52|184.02|184.08|182.58|3619
1631466000000|2021-09-12 17:00:00|184.48|182.98|185.5|184|185.59|184.09|183.94|182.44|3257
1631469600000|2021-09-12 18:00:00|185.49|183.99|185.79|184.29|186.3|184.8|184.67|183.17|3782
1631473200000|2021-09-12 19:00:00|185.8|184.3|186.04|183.54|186.19|184.58|184.35|182.85|2964
1631476800000|2021-09-12 20:00:00|186.02|183.52|178.92|176.42|187.33|184.83|178.1|175.6|6118
1631480400000|2021-09-12 21:00:00|178.91|176.41|181.42|179.92|181.9|179.95|178.06|175.56|5312
1631484000000|2021-09-12 22:00:00|181.41|179.91|183.47|181.97|183.67|182.17|181.3|179.8|6460
1631487600000|2021-09-12 23:00:00|183.49|181.99|183.76|182.26|185.6|184.1|183.45|181.95|6777
1631491200000|2021-09-13 00:00:00|183.74|182.24|183.69|182.19|185.67|184.17|182.98|181.48|5749
1631494800000|2021-09-13 01:00:00|183.7|182.2|180.76|179.26|183.89|182.39|178.52|177.02|7753
1631498400000|2021-09-13 02:00:00|180.73|179.23|178.37|176.87|181.16|179.66|177.83|176.33|7626
1631502000000|2021-09-13 03:00:00|178.38|176.88|176.64|175.14|179.4|177.9|176.36|174.86|7100
1631505600000|2021-09-13 04:00:00|176.63|175.13|178.21|176.71|178.27|176.77|176.22|174.72|7560
1631509200000|2021-09-13 05:00:00|178.2|176.7|177.74|176.24|178.8|177.3|176.05|174.55|7269
1631512800000|2021-09-13 06:00:00|177.72|176.22|177.83|176.33|178.55|177.05|176.91|175.41|6014
1631516400000|2021-09-13 07:00:00|177.8|176.3|174.16|172.66|178.57|177.07|172.27|170.77|8019
1631520000000|2021-09-13 08:00:00|174.15|172.65|172.96|171.46|174.52|173.02|171.58|170.08|7985
1631523600000|2021-09-13 09:00:00|172.99|171.49|173.79|172.29|174.77|173.27|172.89|171.39|7113
1631527200000|2021-09-13 10:00:00|173.78|172.28|174.82|173.32|175.25|173.75|173.42|171.92|6521
1631530800000|2021-09-13 11:00:00|174.83|173.33|176.2|174.7|176.54|175.04|172.27|170.77|7582
1631534400000|2021-09-13 12:00:00|176.17|174.67|174.77|173.27|176.46|174.96|174.24|172.74|7289
1631538000000|2021-09-13 13:00:00|174.79|173.29|218|216.2|236.84|235.34|174.03|172.53|10381
1631541600000|2021-09-13 14:00:00|217.98|216.18|179.24|177.44|219.3|217.5|175.96|174.16|12750
1631545200000|2021-09-13 15:00:00|179.26|177.46|181.01|179.21|183.91|182.11|175.69|173.89|11192
1631548800000|2021-09-13 16:00:00|180.96|179.16|179.67|177.87|182.34|180.54|178.64|176.84|9638
1631552400000|2021-09-13 17:00:00|179.66|177.86|179.22|177.42|181.04|179.24|177.28|175.48|8542
1631556000000|2021-09-13 18:00:00|179.18|177.38|181.2|179.4|181.62|179.82|178.78|176.98|8109
1631559600000|2021-09-13 19:00:00|181.21|179.41|181.4|179.6|183.4|181.6|180.55|178.75|7405
1631563200000|2021-09-13 20:00:00|181.36|179.56|183.73|181.93|184.1|182.3|180.7|178.9|7654
1631566800000|2021-09-13 21:00:00|183.75|181.95|181.74|179.94|184.77|182.97|181.71|179.91|6793
1631570400000|2021-09-13 22:00:00|181.71|179.91|182.24|180.44|184.31|182.51|181.7|179.9|7144
1631574000000|2021-09-13 23:00:00|182.23|180.43|180.26|178.46|182.7|180.9|179.62|177.82|6521
1631577600000|2021-09-14 00:00:00|180.25|178.45|181.57|179.77|183.94|182.14|178.55|176.75|8052
1631581200000|2021-09-14 01:00:00|181.54|179.74|179.56|177.76|182|180.2|178.85|177.05|6517
1631584800000|2021-09-14 02:00:00|179.58|177.78|177.81|176.01|179.7|177.9|177.1|175.3|6630
1631588400000|2021-09-14 03:00:00|177.82|176.02|179.36|177.56|179.65|177.85|177.69|175.89|6244
1631592000000|2021-09-14 04:00:00|179.38|177.58|177.62|175.82|179.59|177.79|177.48|175.68|5700
1631595600000|2021-09-14 05:00:00|177.63|175.83|178.83|177.03|179.35|177.55|177.63|175.83|5762
1631599200000|2021-09-14 06:00:00|178.84|177.04|179.73|177.93|180.81|179.01|177.98|176.18|6397
1631602800000|2021-09-14 07:00:00|179.72|177.92|179.93|178.13|180.95|179.15|179.52|177.72|6801
1631606400000|2021-09-14 08:00:00|179.94|178.14|181.28|179.48|182.01|180.21|179.7|177.9|6734
1631610000000|2021-09-14 09:00:00|181.32|179.52|180.52|178.72|182.28|180.48|179.92|178.12|6903
1631613600000|2021-09-14 10:00:00|180.51|178.71|181.44|179.64|181.65|179.85|179.98|178.18|5810
1631617200000|2021-09-14 11:00:00|181.43|179.63|179.76|177.96|181.51|179.71|179.26|177.46|6479
1631620800000|2021-09-14 12:00:00|179.75|177.95|180.74|178.94|180.96|179.16|177.83|176.03|7763
1631624400000|2021-09-14 13:00:00|180.75|178.95|180.77|178.97|181.52|179.72|179.86|178.06|7907
1631628000000|2021-09-14 14:00:00|180.76|178.96|181.18|179.38|181.28|179.48|179.5|177.7|6963
1631631600000|2021-09-14 15:00:00|181.14|179.34|185.77|183.97|189.78|187.98|181.14|179.34|9223
1631635200000|2021-09-14 16:00:00|185.78|183.98|184.62|182.82|186.48|184.68|184.06|182.26|7744
1631638800000|2021-09-14 17:00:00|184.64|182.84|184.55|182.75|185.06|183.26|184.11|182.31|6410
1631642400000|2021-09-14 18:00:00|184.56|182.76|180.74|178.94|184.64|182.84|180.26|178.46|6256
1631646000000|2021-09-14 19:00:00|180.75|178.95|181.62|179.82|181.84|180.04|180.73|178.93|5354
1631649600000|2021-09-14 20:00:00|181.64|179.84|182.24|180.44|183.07|181.27|181.28|179.48|6219
1631653200000|2021-09-14 21:00:00|182.23|180.43|181.37|179.57|182.38|180.58|180.41|178.61|4578
1631656800000|2021-09-14 22:00:00|181.38|179.58|184.28|182.48|185.07|183.27|181.09|179.29|6309
1631660400000|2021-09-14 23:00:00|184.29|182.49|184.02|182.22|184.65|182.85|183.12|181.32|5753
1631664000000|2021-09-15 00:00:00|184.03|182.23|182.82|181.02|184.33|182.53|182.22|180.42|6232
1631667600000|2021-09-15 01:00:00|182.85|181.05|182.19|180.39|183.73|181.93|181.52|179.72|6324
1631671200000|2021-09-15 02:00:00|182.18|180.38|182.19|180.39|182.67|180.87|181.43|179.63|5790
1631674800000|2021-09-15 03:00:00|182.16|180.36|182.05|180.25|182.91|181.11|181.73|179.93|5496
1631678400000|2021-09-15 04:00:00|182.04|180.24|181.12|179.32|182.3|180.5|181.06|179.26|5486
1631682000000|2021-09-15 05:00:00|181.13|179.33|181.5|179.7|182.28|180.48|180.72|178.92|5119
1631685600000|2021-09-15 06:00:00|181.51|179.71|181.93|180.13|182.28|180.48|180.7|178.9|6006
1631689200000|2021-09-15 07:00:00|181.94|180.14|183.16|181.36|183.41|181.61|181.4|179.6|5776
1631692800000|2021-09-15 08:00:00|183.14|181.34|181.82|180.02|183.19|181.39|181.71|179.91|5690
1631696400000|2021-09-15 09:00:00|181.81|180.01|181.44|179.64|182.35|180.55|181.3|179.5|5417
1631700000000|2021-09-15 10:00:00|181.43|179.63|183.84|182.04|184.24|182.44|181.42|179.62|6697
1631703600000|2021-09-15 11:00:00|183.83|182.03|183.08|181.28|184.04|182.24|182.7|180.9|5929
1631707200000|2021-09-15 12:00:00|183.09|181.29|182.17|180.37|183.7|181.9|181.91|180.11|6011
1631710800000|2021-09-15 13:00:00|182.18|180.38|183.39|181.59|183.83|182.03|181.98|180.18|6899
1631714400000|2021-09-15 14:00:00|183.37|181.57|183.52|181.72|183.98|182.18|182.43|180.63|7089
1631718000000|2021-09-15 15:00:00|183.56|181.76|185.23|183.43|185.64|183.84|183.33|181.53|7285
1631721600000|2021-09-15 16:00:00|185.24|183.44|184.25|182.45|185.66|183.86|184.19|182.39|6371
1631725200000|2021-09-15 17:00:00|184.26|182.46|184.99|183.19|186.37|184.57|184.2|182.4|5326
1631728800000|2021-09-15 18:00:00|184.97|183.17|185.36|183.56|185.77|183.97|183.92|182.12|6187
1631732400000|2021-09-15 19:00:00|185.35|183.55|185.89|184.09|185.93|184.13|185.11|183.31|4869
1631736000000|2021-09-15 20:00:00|185.88|184.08|185.15|183.35|186.92|185.12|185.11|183.31|4843
1631739600000|2021-09-15 21:00:00|185.14|183.34|192.04|190.24|192.73|190.93|185.1|183.3|5703
1631743200000|2021-09-15 22:00:00|192.02|190.22|189.95|188.15|192.16|190.36|188.09|186.29|6639
1631746800000|2021-09-15 23:00:00|189.94|188.14|190.09|188.29|192.53|190.73|188.08|186.28|6859
1631750400000|2021-09-16 00:00:00|190.12|188.32|188.42|186.62|190.85|189.05|188.25|186.45|6837
1631754000000|2021-09-16 01:00:00|188.41|186.61|190.47|188.67|191.19|189.39|188.32|186.52|6209
1631757600000|2021-09-16 02:00:00|190.46|188.66|193.09|191.29|193.55|191.75|189.56|187.76|7840
1631761200000|2021-09-16 03:00:00|193.1|191.3|188.63|186.83|193.45|191.65|187.56|185.76|8489
1631764800000|2021-09-16 04:00:00|188.65|186.85|192.82|191.02|192.95|191.15|188.54|186.74|8229
1631768400000|2021-09-16 05:00:00|192.83|191.03|191.04|189.24|192.9|191.1|190.42|188.62|5940
1631772000000|2021-09-16 06:00:00|191.06|189.26|191.32|189.52|191.76|189.96|190.66|188.86|5107
1631775600000|2021-09-16 07:00:00|191.31|189.51|192.23|190.43|192.9|191.1|191.18|189.38|5436
1631779200000|2021-09-16 08:00:00|192.22|190.42|191.17|189.37|196.17|194.37|190.82|189.02|7395
1631782800000|2021-09-16 09:00:00|191.18|189.38|193.7|191.9|195.5|193.7|191.01|189.21|7326
1631786400000|2021-09-16 10:00:00|193.71|191.91|191.43|189.63|194.03|192.23|189.99|188.19|6638
1631790000000|2021-09-16 11:00:00|191.44|189.64|192.21|190.41|194.14|192.34|191.08|189.28|5831
1631793600000|2021-09-16 12:00:00|192.18|190.38|192.65|190.85|194.01|192.21|190.58|188.78|7463
1631797200000|2021-09-16 13:00:00|192.64|190.84|188.55|186.75|193.94|192.14|188.5|186.7|7421
1631800800000|2021-09-16 14:00:00|188.57|186.77|188.35|186.55|190.35|188.55|185.86|184.06|8296
1631804400000|2021-09-16 15:00:00|188.31|186.51|190.71|188.91|191.78|189.98|187.4|185.6|7527
1631808000000|2021-09-16 16:00:00|190.68|188.88|189.14|187.34|191.05|189.25|188.88|187.08|5902
1631811600000|2021-09-16 17:00:00|189.15|187.35|187.34|185.54|189.74|187.94|186.84|185.04|6114
1631815200000|2021-09-16 18:00:00|187.37|185.57|188.3|186.5|188.55|186.75|186.82|185.02|6613
1631818800000|2021-09-16 19:00:00|188.31|186.51|186.7|184.9|188.65|186.85|186.68|184.88|6033
1631822400000|2021-09-16 20:00:00|186.71|184.91|183.41|181.61|187.39|185.59|182.47|180.67|7504
1631826000000|2021-09-16 21:00:00|183.39|181.59|185.38|183.58|185.51|183.71|182.97|181.17|5590
1631829600000|2021-09-16 22:00:00|185.39|183.59|185.9|184.1|185.97|184.17|184.7|182.9|4556
1631833200000|2021-09-16 23:00:00|185.91|184.11|186.21|184.41|187.53|185.73|185.42|183.62|6036
1631836800000|2021-09-17 00:00:00|186.2|184.4|185.31|183.51|187.8|186|185.28|183.48|6042
1631840400000|2021-09-17 01:00:00|185.29|183.49|187.42|185.62|187.82|186.02|185.09|183.29|6765
1631844000000|2021-09-17 02:00:00|187.41|185.61|185.55|183.75|187.73|185.93|185.44|183.64|5792
1631847600000|2021-09-17 03:00:00|185.57|183.77|186.89|185.09|187.16|185.36|185.31|183.51|6131
1631851200000|2021-09-17 04:00:00|186.88|185.08|187.54|185.74|187.92|186.12|185.75|183.95|6868
1631854800000|2021-09-17 05:00:00|187.52|185.72|187.65|185.85|187.92|186.12|186.54|184.74|5650
1631858400000|2021-09-17 06:00:00|187.64|185.84|189.25|187.45|191.41|189.61|185.97|184.17|6065
1631862000000|2021-09-17 07:00:00|189.21|187.41|186.1|184.3|189.26|187.46|185.36|183.56|6940
1631865600000|2021-09-17 08:00:00|186.08|184.28|189.12|187.32|189.74|187.94|185.73|183.93|6596
1631869200000|2021-09-17 09:00:00|189.14|187.34|186.36|184.56|189.52|187.72|185.82|184.02|6925
1631872800000|2021-09-17 10:00:00|186.35|184.55|182.84|181.04|186.74|184.94|182|180.2|8122
1631876400000|2021-09-17 11:00:00|182.85|181.05|181.31|179.51|183.7|181.9|180.55|178.75|7092
1631880000000|2021-09-17 12:00:00|181.3|179.5|182.02|180.22|182.5|180.7|178.51|176.71|7021
1631883600000|2021-09-17 13:00:00|182.06|180.26|181|179.2|182.15|180.35|179.95|178.15|6933
1631887200000|2021-09-17 14:00:00|180.97|179.17|182.45|180.65|183.15|181.35|180.84|179.04|6605
1631890800000|2021-09-17 15:00:00|182.46|180.66|182.2|180.4|182.94|181.14|181.6|179.8|6023
1631894400000|2021-09-17 16:00:00|182.19|180.39|182.79|180.99|183.5|181.7|181.42|179.62|5737
1631898000000|2021-09-17 17:00:00|182.8|181|181.07|179.27|183.03|181.23|180.96|179.16|5789
1631901600000|2021-09-17 18:00:00|181.1|179.3|181.53|179.73|181.6|179.8|179.66|177.86|6781
1631905200000|2021-09-17 19:00:00|181.54|179.74|182.77|180.97|182.86|181.06|181.18|179.38|5481
1631908800000|2021-09-17 20:00:00|182.78|180.98|180.09|178.29|183|181.2|179.98|178.18|4876
1631948400000|2021-09-18 07:00:00|185.18|183.38|184.73|182.93|185.43|183.63|184.21|182.41|2781
1631952000000|2021-09-18 08:00:00|184.74|182.94|185.03|183.23|186.7|184.9|184.33|182.53|3344
1631955600000|2021-09-18 09:00:00|185.02|183.22|184.4|182.6|185.29|183.49|182.89|181.09|2952
1631959200000|2021-09-18 10:00:00|184.41|182.61|184.09|182.29|185.05|183.25|183.62|181.82|3415
1631962800000|2021-09-18 11:00:00|184.08|182.28|183.17|181.37|184.59|182.79|182.7|180.9|2996
1631966400000|2021-09-18 12:00:00|183.18|181.38|182.18|180.38|184.48|182.68|181.77|179.97|4393
1631970000000|2021-09-18 13:00:00|182.16|180.36|184.63|182.83|186.21|184.41|182.16|180.36|3428
1631973600000|2021-09-18 14:00:00|184.61|182.81|183.63|181.83|184.73|182.93|183.24|181.44|3979
1631977200000|2021-09-18 15:00:00|183.62|181.82|182.86|181.06|183.8|182|182.27|180.47|2985
1631980800000|2021-09-18 16:00:00|182.87|181.07|181.7|179.9|183.16|181.36|181.55|179.75|3398
1631984400000|2021-09-18 17:00:00|181.69|179.89|182.26|180.46|182.43|180.63|181.38|179.58|2937
1631988000000|2021-09-18 18:00:00|182.25|180.45|181.86|180.06|182.26|180.46|181.09|179.29|2324
1631991600000|2021-09-18 19:00:00|181.87|180.07|182.19|180.39|182.2|180.4|181.07|179.27|2518
1631995200000|2021-09-18 20:00:00|182.17|180.37|180.49|178.69|182.19|180.39|179.85|178.05|4187
1631998800000|2021-09-18 21:00:00|180.48|178.68|181.17|179.37|181.61|179.81|180.31|178.51|1655
1632002400000|2021-09-18 22:00:00|181.16|179.36|181.99|180.19|182.35|180.55|180.94|179.14|2720
1632006000000|2021-09-18 23:00:00|181.98|180.18|182.29|180.49|182.69|180.89|181.29|179.49|3357
1632009600000|2021-09-19 00:00:00|182.28|180.48|180.07|178.27|182.61|180.81|180.06|178.26|3192
1632013200000|2021-09-19 01:00:00|180.08|178.28|181.51|179.71|181.75|179.95|179.27|177.47|3510
1632016800000|2021-09-19 02:00:00|181.5|179.7|181.42|179.62|182|180.2|180.98|179.18|2883
1632020400000|2021-09-19 03:00:00|181.43|179.63|180.38|178.58|181.55|179.75|180.17|178.37|2633
1632024000000|2021-09-19 04:00:00|180.37|178.57|180.82|179.02|181.19|179.39|180.01|178.21|2647
1632027600000|2021-09-19 05:00:00|180.81|179.01|181.67|179.87|181.82|180.02|180.49|178.69|2516
1632031200000|2021-09-19 06:00:00|181.68|179.88|181.76|179.96|181.77|179.97|180.7|178.9|2721
1632034800000|2021-09-19 07:00:00|181.73|179.93|181.98|180.18|182.54|180.74|180.89|179.09|3203
1632038400000|2021-09-19 08:00:00|181.99|180.19|182.12|180.32|182.23|180.43|181.67|179.87|2870
1632042000000|2021-09-19 09:00:00|182.13|180.33|182.14|180.34|182.43|180.63|181.4|179.6|2576
1632045600000|2021-09-19 10:00:00|182.15|180.35|181.08|179.28|182.29|180.49|181.02|179.22|2896
1632049200000|2021-09-19 11:00:00|181.09|179.29|177.6|175.8|181.09|179.29|176.84|175.04|5200
1632052800000|2021-09-19 12:00:00|177.57|175.77|178.07|176.27|178.73|176.93|177.02|175.22|4928
1632056400000|2021-09-19 13:00:00|178.08|176.28|178.43|176.63|178.72|176.92|177.7|175.9|3128
1632060000000|2021-09-19 14:00:00|178.41|176.61|178.82|177.02|179.03|177.23|178.06|176.26|901
1632063600000|2021-09-19 15:00:00|178.76|176.96|179.13|177.33|179.52|177.72|178.42|176.62|2486
1632067200000|2021-09-19 16:00:00|179.12|177.32|177.72|175.92|179.51|177.71|177.69|175.89|2494
1632070800000|2021-09-19 17:00:00|177.71|175.91|176.18|174.38|178.56|176.76|175.6|173.8|3267
1632074400000|2021-09-19 18:00:00|176.17|174.37|177.6|175.8|178.92|177.12|175.83|174.03|3372
1632078000000|2021-09-19 19:00:00|177.61|175.81|176.64|173.84|177.69|175.89|176.09|173.48|2829
1632081600000|2021-09-19 20:00:00|176.65|173.85|178.45|175.65|178.88|176.08|176.1|173.3|2871
1632085200000|2021-09-19 21:00:00|178.44|175.64|177.33|174.53|179.05|176.25|176.51|173.71|2229
1632088800000|2021-09-19 22:00:00|177.34|174.54|174.54|172.74|178.18|176.36|173.58|171.78|7486
1632092400000|2021-09-19 23:00:00|174.55|172.75|176.55|174.75|176.86|175.06|174.29|172.49|6172
1632096000000|2021-09-20 00:00:00|176.59|174.79|173.57|171.77|176.87|175.07|172.27|170.47|7697
1632099600000|2021-09-20 01:00:00|173.56|171.76|174.8|173|174.94|173.14|172.44|170.64|5676
1632103200000|2021-09-20 02:00:00|174.79|172.99|167.17|165.37|174.8|173|167|165.2|7818
1632106800000|2021-09-20 03:00:00|167.13|165.33|167.99|166.19|169.65|167.85|164.43|162.63|8597
1632110400000|2021-09-20 04:00:00|167.97|166.17|168.56|166.76|169.08|167.28|166.24|164.44|6824
1632114000000|2021-09-20 05:00:00|168.54|166.74|168.71|166.91|169.18|167.38|167.61|165.81|4741
1632117600000|2021-09-20 06:00:00|168.72|166.92|167.76|165.96|169.06|167.26|166.64|164.84|5653
1632121200000|2021-09-20 07:00:00|167.74|165.94|164.9|163.1|168.96|167.16|163.02|161.22|7764
1632124800000|2021-09-20 08:00:00|164.84|163.04|166.75|164.95|167.09|165.29|163.93|162.13|6795
1632128400000|2021-09-20 09:00:00|166.74|164.94|164.95|163.15|167.19|165.39|164.72|162.92|5130
1632132000000|2021-09-20 10:00:00|164.91|163.11|164.09|162.29|167.69|165.89|163.33|161.53|8485
1632135600000|2021-09-20 11:00:00|164.1|162.3|158.24|156.44|164.64|162.84|154.77|152.97|9917
1632139200000|2021-09-20 12:00:00|158.23|156.43|159.07|157.27|159.79|157.99|154.51|152.71|9998
1632142800000|2021-09-20 13:00:00|159.08|157.28|161.69|159.89|162.1|160.3|157.55|155.75|8527
1632146400000|2021-09-20 14:00:00|161.68|159.88|161.38|159.58|161.88|160.08|160.63|158.83|7071
1632150000000|2021-09-20 15:00:00|161.35|159.55|161.52|159.72|162.27|160.47|159.88|158.08|6877
1632153600000|2021-09-20 16:00:00|161.49|159.69|161.58|159.78|163.17|161.37|160.39|158.59|6578
1632157200000|2021-09-20 17:00:00|161.61|159.81|162.6|160.8|163.64|161.84|160.97|159.17|5562
1632160800000|2021-09-20 18:00:00|162.61|160.81|159.56|157.76|162.97|161.17|158.98|157.18|6846
1632164400000|2021-09-20 19:00:00|159.59|157.79|161.19|159.39|161.49|159.69|158.1|156.3|8629
1632168000000|2021-09-20 20:00:00|161.2|159.4|158.9|157.1|161.65|159.85|157.73|155.93|5629
1632171600000|2021-09-20 21:00:00|158.91|157.11|159.97|158.17|160.83|159.03|158.68|156.88|4238
1632175200000|2021-09-20 22:00:00|159.98|158.18|159.16|157.36|162.15|160.35|158.25|156.45|6025
1632178800000|2021-09-20 23:00:00|159.17|157.37|158.15|156.35|160.38|158.58|156.15|154.35|8603
1632182400000|2021-09-21 00:00:00|158.11|156.31|155.01|153.21|158.7|156.9|150.99|149.19|9669
1632186000000|2021-09-21 01:00:00|155.03|153.23|161.36|159.56|162.41|160.61|154.65|152.85|7736
1632189600000|2021-09-21 02:00:00|161.37|159.57|161.87|160.07|162.76|160.96|160.5|158.7|6942
1632193200000|2021-09-21 03:00:00|161.86|160.06|160.32|158.52|162.15|160.35|160.03|158.23|6242
1632196800000|2021-09-21 04:00:00|160.33|158.53|157.82|156.02|160.87|159.07|157.78|155.98|6466
1632200400000|2021-09-21 05:00:00|157.78|155.98|158.75|156.95|159.43|157.63|156.93|155.13|6101
1632204000000|2021-09-21 06:00:00|158.76|156.96|160.07|158.27|161.15|159.35|158.73|156.93|5940
1632207600000|2021-09-21 07:00:00|160.06|158.26|161.27|159.47|161.64|159.84|159.16|157.36|6130
1632211200000|2021-09-21 08:00:00|161.26|159.46|161.5|159.7|162.34|160.54|160.04|158.24|5770
1632214800000|2021-09-21 09:00:00|161.51|159.71|161.08|159.28|162.07|160.27|160.54|158.74|5958
1632218400000|2021-09-21 10:00:00|161.07|159.27|162.44|160.64|163.22|161.42|160.15|158.35|4985
1632222000000|2021-09-21 11:00:00|162.45|160.65|160.94|159.14|162.87|161.07|160.76|158.96|4795
1632225600000|2021-09-21 12:00:00|160.95|159.15|160.24|158.44|162.99|161.19|160.16|158.36|6114
1632229200000|2021-09-21 13:00:00|160.23|158.43|160.3|158.5|161.43|159.63|159.16|157.36|6400
1632232800000|2021-09-21 14:00:00|160.28|158.48|158.15|156.35|160.49|158.69|157.23|155.43|6995
1632236400000|2021-09-21 15:00:00|158.13|156.33|160.97|159.17|161.81|160.01|157.72|155.92|6567
1632240000000|2021-09-21 16:00:00|160.96|159.16|157.25|155.45|161.14|159.34|157.04|155.24|7136
1632243600000|2021-09-21 17:00:00|157.26|155.46|155.95|154.15|157.95|156.15|155.14|153.34|7826
1632247200000|2021-09-21 18:00:00|155.96|154.16|156.3|154.5|158.55|156.75|155.68|153.88|7389
1632250800000|2021-09-21 19:00:00|156.31|154.51|154.17|152.37|157.01|155.21|154.15|152.35|6810
1632254400000|2021-09-21 20:00:00|154.2|152.4|151.83|150.03|155.26|153.46|151.48|149.68|9080
1632258000000|2021-09-21 21:00:00|151.86|150.06|152.53|150.73|154.58|152.78|145.73|143.93|8199
1632261600000|2021-09-21 22:00:00|152.51|150.71|148.53|146.73|153.6|151.8|148.18|146.38|8218
1632265200000|2021-09-21 23:00:00|148.54|146.74|149.43|147.63|149.73|147.93|147.2|145.4|8763
1632268800000|2021-09-22 00:00:00|149.38|147.58|148.5|146.7|151.48|149.68|146.24|144.44|8172
1632272400000|2021-09-22 01:00:00|148.53|146.73|153.5|151.7|154.28|152.48|147.56|145.76|8075
1632276000000|2021-09-22 02:00:00|153.51|151.71|152.29|150.49|153.91|152.11|152.17|150.37|5938
1632279600000|2021-09-22 03:00:00|152.25|150.45|152.38|150.58|155.22|153.42|152.18|150.38|6641
1632283200000|2021-09-22 04:00:00|152.37|150.57|151.29|149.49|152.7|150.9|150.78|148.98|5508
1632286800000|2021-09-22 05:00:00|151.3|149.5|152.93|151.13|154.32|152.52|151.28|149.48|5806
1632290400000|2021-09-22 06:00:00|152.94|151.14|154.31|152.51|154.39|152.59|151.58|149.78|5326
1632294000000|2021-09-22 07:00:00|154.32|152.52|155.21|153.41|155.92|154.12|153.5|151.7|5057
1632297600000|2021-09-22 08:00:00|155.18|153.38|154.2|152.4|155.97|154.17|153.99|152.19|4773
1632301200000|2021-09-22 09:00:00|154.18|152.38|155.82|154.02|156.48|154.68|154.13|152.33|5886
1632304800000|2021-09-22 10:00:00|155.8|154|155.58|153.78|156.22|154.42|154.64|152.84|4423
1632308400000|2021-09-22 11:00:00|155.57|153.77|154.69|152.89|156.33|154.53|153.81|152.01|5588
1632312000000|2021-09-22 12:00:00|154.7|152.9|156.01|154.21|156.61|154.81|154.23|152.43|4941
1632315600000|2021-09-22 13:00:00|156.02|154.22|156.72|154.92|158.08|156.28|155.34|153.54|6222
1632319200000|2021-09-22 14:00:00|156.73|154.93|157.48|155.68|160.7|158.9|156.04|154.24|5966
1632322800000|2021-09-22 15:00:00|157.5|155.7|160.07|158.27|160.75|158.95|157.5|155.7|6862
1632326400000|2021-09-22 16:00:00|160.1|158.3|160.27|158.47|160.47|158.67|159.42|157.62|5619
1632330000000|2021-09-22 17:00:00|160.28|158.48|159.12|157.32|160.38|158.58|158.57|156.77|4896
1632333600000|2021-09-22 18:00:00|159.13|157.33|159.25|157.45|162.73|160.93|158.47|156.67|7936
1632337200000|2021-09-22 19:00:00|159.24|157.44|160.58|158.78|161.48|159.68|158.91|157.11|5654
1632340800000|2021-09-22 20:00:00|160.57|158.77|161.25|159.45|161.31|159.51|159.54|157.74|5164
1632344400000|2021-09-22 21:00:00|161.27|159.47|161.39|159.59|162.01|160.21|159.71|157.91|4120
1632348000000|2021-09-22 22:00:00|161.4|159.6|161.93|160.13|162.75|160.95|160.7|158.9|4850
1632351600000|2021-09-22 23:00:00|161.94|160.14|162.38|160.58|162.42|160.62|160.92|159.12|4604
1632355200000|2021-09-23 00:00:00|162.37|160.57|159.63|157.83|162.41|160.61|159.44|157.64|6592
1632358800000|2021-09-23 01:00:00|159.64|157.84|161.55|159.75|161.78|159.98|159.31|157.51|5640
1632362400000|2021-09-23 02:00:00|161.54|159.74|160.91|159.11|161.72|159.92|160.77|158.97|4830
1632366000000|2021-09-23 03:00:00|160.93|159.13|162.19|160.39|163.2|161.4|160.49|158.69|6679
1632369600000|2021-09-23 04:00:00|162.18|160.38|161.57|159.77|162.71|160.91|161.3|159.5|5698
1632373200000|2021-09-23 05:00:00|161.56|159.76|161.06|159.26|162.84|161.04|160.51|158.71|5280
1632376800000|2021-09-23 06:00:00|161.08|159.28|162.5|160.7|162.53|160.73|160.26|158.46|5401
1632380400000|2021-09-23 07:00:00|162.49|160.69|162.32|160.52|162.54|160.74|161.34|159.54|5495
1632384000000|2021-09-23 08:00:00|162.31|160.51|161.14|159.34|162.69|160.89|160.89|159.09|5502
1632387600000|2021-09-23 09:00:00|161.15|159.35|160.7|158.9|161.78|159.98|160.49|158.69|5366
1632391200000|2021-09-23 10:00:00|160.69|158.89|160.51|158.71|161.57|159.77|158.58|156.78|6693
1632394800000|2021-09-23 11:00:00|160.52|158.72|159.06|157.26|160.55|158.75|158.15|156.35|5745
1632398400000|2021-09-23 12:00:00|159.09|157.29|159.58|157.78|160.62|158.82|158.38|156.58|6321
1632402000000|2021-09-23 13:00:00|159.57|157.77|161.9|160.1|162.39|160.59|159.48|157.68|6109
1632405600000|2021-09-23 14:00:00|161.89|160.09|162.12|160.32|162.62|160.82|161.31|159.51|5559
1632409200000|2021-09-23 15:00:00|162.11|160.31|160.12|158.32|162.2|160.4|159.78|157.98|5766
1632412800000|2021-09-23 16:00:00|160.11|158.31|160.74|158.94|161.23|159.43|159.91|158.11|5146
1632416400000|2021-09-23 17:00:00|160.75|158.95|164.56|162.76|165.91|164.11|160.75|158.95|7026
1632420000000|2021-09-23 18:00:00|164.57|162.77|164.62|162.82|165.53|163.73|163.58|161.78|5435
1632423600000|2021-09-23 19:00:00|164.63|162.83|164.85|163.05|165.51|163.71|164|162.2|4544
1632427200000|2021-09-23 20:00:00|164.84|163.04|164.45|162.65|165.25|163.45|164.1|162.3|4201
1632430800000|2021-09-23 21:00:00|164.46|162.66|163.45|161.65|164.57|162.77|162.39|160.59|3303
1632434400000|2021-09-23 22:00:00|163.44|161.64|164.94|163.14|165.73|163.93|162.83|161.03|5457
1632438000000|2021-09-23 23:00:00|164.93|163.13|164.83|163.03|165.14|163.34|163.7|161.9|5140
1632441600000|2021-09-24 00:00:00|164.81|163.01|164.66|162.86|167.31|165.51|164.52|162.72|5721
1632445200000|2021-09-24 01:00:00|164.68|162.88|163.08|161.28|164.96|163.16|162.88|161.08|4361
1632448800000|2021-09-24 02:00:00|163.09|161.29|162.81|161.01|163.43|161.63|162.33|160.53|4874
1632452400000|2021-09-24 03:00:00|162.86|161.06|162.31|160.51|163.45|161.65|161.74|159.94|4235
1632456000000|2021-09-24 04:00:00|162.32|160.52|162.53|160.73|163.3|161.5|161.87|160.07|4717
1632459600000|2021-09-24 05:00:00|162.54|160.74|161.32|159.52|162.54|160.74|160.18|158.38|5317
1632463200000|2021-09-24 06:00:00|161.33|159.53|160.67|158.87|162.13|160.33|160.6|158.8|4275
1632466800000|2021-09-24 07:00:00|160.65|158.85|161.81|160.01|163.29|161.49|160.57|158.77|6835
1632470400000|2021-09-24 08:00:00|161.8|160|160.82|159.02|163.71|161.91|160.54|158.74|5475
1632474000000|2021-09-24 09:00:00|160.83|159.03|149.44|147.64|160.85|159.05|149.11|147.31|10045
1632477600000|2021-09-24 10:00:00|149.42|147.62|147.64|145.84|151.77|149.97|145.97|144.17|9663
1632481200000|2021-09-24 11:00:00|147.63|145.83|147.71|145.91|148.4|146.6|142.81|141.01|9908
1632484800000|2021-09-24 12:00:00|147.72|145.92|146.27|144.47|147.79|145.99|145.42|143.62|8048
1632488400000|2021-09-24 13:00:00|146.26|144.46|148.42|146.62|149.42|147.62|144.15|142.35|8880
1632492000000|2021-09-24 14:00:00|148.41|146.61|149.93|148.13|151.04|149.24|147.96|146.16|7732
1632495600000|2021-09-24 15:00:00|149.92|148.12|148.66|146.86|149.95|148.15|147.73|145.93|6479
1632499200000|2021-09-24 16:00:00|148.63|146.83|149.95|148.15|150.23|148.43|148.29|146.49|6216
1632502800000|2021-09-24 17:00:00|149.94|148.14|149.03|147.23|149.99|148.19|147.91|146.11|6235
1632506400000|2021-09-24 18:00:00|149.08|147.28|149.15|147.35|150.36|148.56|148.4|146.6|5907
1632510000000|2021-09-24 19:00:00|149.13|147.33|149.96|148.16|151.11|149.31|148.96|147.16|5527
1632513600000|2021-09-24 20:00:00|149.97|148.17|152.32|150.52|152.93|151.13|149.76|147.96|4270
1632553200000|2021-09-25 07:00:00|155.44|153.64|153.73|151.93|155.53|153.73|153.13|151.33|4352
1632556800000|2021-09-25 08:00:00|153.72|151.92|154.12|152.32|155.19|153.39|149.8|148|7886
1632560400000|2021-09-25 09:00:00|154.13|152.33|155.22|153.42|156.33|154.53|153.62|151.82|5712
1632564000000|2021-09-25 10:00:00|155.21|153.41|154.39|152.59|156.23|154.43|154.1|152.3|3374
1632567600000|2021-09-25 11:00:00|154.4|152.6|152.48|150.68|154.49|152.69|151.69|149.89|4286
1632571200000|2021-09-25 12:00:00|152.49|150.69|152.27|150.47|153.33|151.53|151.8|150|4033
1632574800000|2021-09-25 13:00:00|152.26|150.46|152.22|150.42|153.99|152.19|151.23|149.43|4153
1632578400000|2021-09-25 14:00:00|152.23|150.43|151.18|149.38|152.61|150.81|150.14|148.34|5043
1632582000000|2021-09-25 15:00:00|151.14|149.34|153.05|151.25|154.27|152.47|150.17|148.37|4606
1632585600000|2021-09-25 16:00:00|153.02|151.22|152.68|150.88|153.47|151.67|151.2|149.4|4958
1632589200000|2021-09-25 17:00:00|152.67|150.87|152.59|150.79|153.33|151.53|152.02|150.22|3056
1632592800000|2021-09-25 18:00:00|152.58|150.78|152|150.2|153.69|151.89|151.37|149.57|3660
1632596400000|2021-09-25 19:00:00|152.05|150.25|153.38|151.58|154.01|152.21|151.46|149.66|2847
1632600000000|2021-09-25 20:00:00|153.37|151.57|152.12|150.32|153.45|151.65|151.42|149.62|2851
1632603600000|2021-09-25 21:00:00|152.13|150.33|151.75|149.95|152.26|150.46|149.79|147.99|2383
1632607200000|2021-09-25 22:00:00|151.76|149.96|152.65|150.85|153.09|151.29|151.6|149.8|2401
1632610800000|2021-09-25 23:00:00|152.66|150.86|151.93|150.13|153.06|151.26|151.18|149.38|3004
1632614400000|2021-09-26 00:00:00|151.92|150.12|150.11|148.31|152.58|150.78|148.72|146.92|4297
1632618000000|2021-09-26 01:00:00|150.1|148.3|149.46|147.66|150.45|148.65|148.35|146.55|4145
1632621600000|2021-09-26 02:00:00|149.47|147.67|148.54|146.74|149.58|147.78|147.5|145.7|4542
1632625200000|2021-09-26 03:00:00|148.53|146.73|149.64|147.84|150.51|148.71|147.63|145.83|3643
1632628800000|2021-09-26 04:00:00|149.65|147.85|149.42|147.62|149.66|147.86|147.55|145.75|4172
1632632400000|2021-09-26 05:00:00|149.43|147.63|148.94|147.14|150.43|148.63|148.56|146.76|3319
1632636000000|2021-09-26 06:00:00|148.95|147.15|148.17|146.37|150.16|148.36|148.05|146.25|3832
1632639600000|2021-09-26 07:00:00|148.16|146.36|144.58|142.78|149.36|147.56|143.18|141.38|7267
1632643200000|2021-09-26 08:00:00|144.56|142.76|144.34|142.54|145.9|144.1|142.97|141.17|7581
1632646800000|2021-09-26 09:00:00|144.36|142.56|151.29|149.49|153.73|151.93|144.08|142.28|7996
1632650400000|2021-09-26 10:00:00|151.28|149.48|150.05|148.25|152.31|150.51|149.22|147.42|5404
1632654000000|2021-09-26 11:00:00|149.98|148.18|151.65|149.85|151.85|150.05|149.97|148.17|3454
1632657600000|2021-09-26 12:00:00|151.66|149.86|152.26|150.46|153.3|151.5|151.66|149.86|4198
1632661200000|2021-09-26 13:00:00|152.25|150.45|152.54|150.74|153.18|151.38|151.79|149.99|3651
1632664800000|2021-09-26 14:00:00|152.53|150.73|153.41|151.61|153.5|151.7|151.6|149.8|3306
1632668400000|2021-09-26 15:00:00|152.94|151.14|154.03|152.23|154.29|152.49|152.4|150.6|2607
1632672000000|2021-09-26 16:00:00|154.05|152.25|152.16|150.36|154.4|152.6|151.7|149.9|3297
1632675600000|2021-09-26 17:00:00|152.15|150.35|152.23|150.43|153|151.2|151.92|150.12|2886
1632679200000|2021-09-26 18:00:00|152.22|150.42|152.52|150.72|153.22|151.42|152.22|150.42|1789
1632682800000|2021-09-26 19:00:00|152.53|150.73|153.35|150.55|154.15|151.95|152.12|150.32|2433
1632686400000|2021-09-26 20:00:00|153.37|150.57|154.14|151.34|154.64|151.84|153.35|150.55|2948
1632690000000|2021-09-26 21:00:00|154.15|151.35|153.69|150.89|154.32|151.52|153.17|150.37|1632
1632693600000|2021-09-26 22:00:00|153.7|150.9|150.31|148.51|154.14|152.34|150.13|148.33|5257
1632697200000|2021-09-26 23:00:00|150.32|148.52|151.65|149.85|151.91|150.11|149.57|147.77|7006
1632700800000|2021-09-27 00:00:00|151.63|149.83|153.79|151.99|153.98|152.18|150.25|148.45|5600
1632704400000|2021-09-27 01:00:00|153.78|151.98|155.22|153.42|155.67|153.87|152.99|151.19|5278
1632708000000|2021-09-27 02:00:00|155.21|153.41|155.12|153.32|155.88|154.08|154.11|152.31|5393
1632711600000|2021-09-27 03:00:00|155.1|153.3|154.04|152.24|155.32|153.52|153.52|151.72|4433
1632715200000|2021-09-27 04:00:00|154.03|152.23|153.44|151.64|154.38|152.58|153.19|151.39|4151
1632718800000|2021-09-27 05:00:00|153.43|151.63|154.31|152.51|154.39|152.59|153.3|151.5|4076
1632722400000|2021-09-27 06:00:00|154.3|152.5|153.3|151.5|155.05|153.25|153.2|151.4|4857
1632726000000|2021-09-27 07:00:00|153.29|151.49|153.7|151.9|154.16|152.36|153.04|151.24|4823
1632729600000|2021-09-27 08:00:00|153.73|151.93|153.22|151.42|154.2|152.4|152.99|151.19|4582
1632733200000|2021-09-27 09:00:00|153.23|151.43|152.55|150.75|154.63|152.83|151.85|150.05|5388
1632736800000|2021-09-27 10:00:00|152.54|150.74|153.27|151.47|154.07|152.27|152.34|150.54|4812
1632740400000|2021-09-27 11:00:00|153.28|151.48|153.71|151.91|153.99|152.19|152.98|151.18|4427
1632744000000|2021-09-27 12:00:00|153.7|151.9|152.78|150.98|154.08|152.28|152.08|150.28|5494
1632747600000|2021-09-27 13:00:00|152.77|150.97|152.1|150.3|153.45|151.65|151.78|149.98|4604
1632751200000|2021-09-27 14:00:00|152.13|150.33|150.51|148.71|154.25|152.45|150.04|148.24|6334
1632754800000|2021-09-27 15:00:00|150.47|148.67|150.98|149.18|151.16|149.36|149.95|148.15|5806
1632758400000|2021-09-27 16:00:00|151.07|149.27|149.68|147.88|151.25|149.45|148.72|146.92|5867
1632762000000|2021-09-27 17:00:00|149.69|147.89|149.64|147.84|150.79|148.99|149.15|147.35|5589
1632765600000|2021-09-27 18:00:00|149.65|147.85|149.31|147.51|150.3|148.5|148.72|146.92|4939
1632769200000|2021-09-27 19:00:00|149.3|147.5|149.38|147.58|150|148.2|148.57|146.77|4518
1632772800000|2021-09-27 20:00:00|149.37|147.57|148.03|146.23|149.83|148.03|147.49|145.69|5614
1632776400000|2021-09-27 21:00:00|148.02|146.22|149.71|147.91|150.12|148.32|147.82|146.02|3769
1632780000000|2021-09-27 22:00:00|149.7|147.9|149.72|147.92|150.79|148.99|149.2|147.4|5510
1632783600000|2021-09-27 23:00:00|149.71|147.91|145.98|144.18|150.07|148.27|145.8|144|6474
1632787200000|2021-09-28 00:00:00|145.99|144.19|146.64|144.84|147.75|145.95|145.22|143.42|5902
1632790800000|2021-09-28 01:00:00|146.62|144.82|147.17|145.37|147.44|145.64|145.37|143.57|5015
1632794400000|2021-09-28 02:00:00|147.18|145.38|147.38|145.58|148.24|146.44|146.89|145.09|4014
1632798000000|2021-09-28 03:00:00|147.39|145.59|148.18|146.38|148.31|146.51|147.17|145.37|4488
1632801600000|2021-09-28 04:00:00|148.17|146.37|148.62|146.82|149.02|147.22|147.88|146.08|4445
1632805200000|2021-09-28 05:00:00|148.61|146.81|147.61|145.81|149.07|147.27|147.49|145.69|4456
1632808800000|2021-09-28 06:00:00|147.62|145.82|146.8|145|147.92|146.12|145.82|144.02|4622
1632812400000|2021-09-28 07:00:00|146.79|144.99|146.01|144.21|147.31|145.51|144.97|143.17|5672
1632816000000|2021-09-28 08:00:00|146|144.2|147.17|145.37|147.83|146.03|145.09|143.29|6102
1632819600000|2021-09-28 09:00:00|147.18|145.38|146.67|144.87|147.86|146.06|146.19|144.39|5107
1632823200000|2021-09-28 10:00:00|146.68|144.88|146.88|145.08|147.6|145.8|145.69|143.89|4827
1632826800000|2021-09-28 11:00:00|146.89|145.09|148.54|146.74|148.89|147.09|146.37|144.57|4827
1632830400000|2021-09-28 12:00:00|148.53|146.73|146.84|145.04|149.17|147.37|146.5|144.7|4625
1632834000000|2021-09-28 13:00:00|146.86|145.06|148.05|146.25|149.8|148|146.74|144.94|7408
1632837600000|2021-09-28 14:00:00|148.04|146.24|145.88|144.08|148.2|146.4|144.58|142.78|7519
1632841200000|2021-09-28 15:00:00|145.9|144.1|144.97|143.17|146.12|144.32|144.7|142.9|5653
1632844800000|2021-09-28 16:00:00|144.96|143.16|144.4|142.6|146.7|144.9|144.07|142.27|5084
1632848400000|2021-09-28 17:00:00|144.41|142.61|144.15|142.35|144.8|143|143.44|141.64|5399
1632852000000|2021-09-28 18:00:00|144.16|142.36|144.94|143.14|145.64|143.84|143.07|141.27|5773
1632855600000|2021-09-28 19:00:00|144.93|143.13|144.13|142.33|145.39|143.59|143.3|141.5|5005
1632859200000|2021-09-28 20:00:00|144.14|142.34|144.99|143.19|145.75|143.95|144.14|142.34|5706
1632862800000|2021-09-28 21:00:00|145.02|143.22|145.28|143.48|145.75|143.95|144.94|143.14|2809
1632866400000|2021-09-28 22:00:00|145.27|143.47|142.86|141.06|145.36|143.56|142.66|140.86|3572
1632870000000|2021-09-28 23:00:00|142.87|141.07|141.43|139.63|143.68|141.88|140.98|139.18|4805
1632873600000|2021-09-29 00:00:00|141.42|139.62|143.24|141.44|144.24|142.44|140.74|138.94|6268
1632877200000|2021-09-29 01:00:00|143.25|141.45|143.37|141.57|144.72|142.92|142.47|140.67|5070
1632880800000|2021-09-29 02:00:00|143.36|141.56|144.58|142.78|145.61|143.81|143.36|141.56|4660
1632884400000|2021-09-29 03:00:00|144.57|142.77|145.37|143.57|145.69|143.89|143.97|142.17|5162
1632888000000|2021-09-29 04:00:00|145.38|143.58|145.96|144.16|146.5|144.7|145.26|143.46|4611
1632891600000|2021-09-29 05:00:00|145.95|144.15|145.78|143.98|146.19|144.39|144.97|143.17|3401
1632895200000|2021-09-29 06:00:00|145.77|143.97|146.92|145.12|147.13|145.33|145.35|143.55|3957
1632898800000|2021-09-29 07:00:00|146.91|145.11|146.9|145.1|146.94|145.14|146.48|144.68|2421
1632902400000|2021-09-29 08:00:00|146.91|145.11|146.52|144.72|146.97|145.17|145.91|144.11|2639
1632906000000|2021-09-29 09:00:00|146.48|144.68|146.15|144.35|146.48|144.68|145.47|143.67|4298
1632909600000|2021-09-29 10:00:00|146.13|144.33|148.57|146.77|148.88|147.08|146.03|144.23|5474
1632913200000|2021-09-29 11:00:00|148.56|146.76|148.65|146.85|149.26|147.46|147.93|146.13|4264
1632916800000|2021-09-29 12:00:00|148.6|146.8|148.69|146.89|151.25|149.45|147.84|146.04|5934
1632920400000|2021-09-29 13:00:00|148.67|146.87|149.54|147.74|150.22|148.42|148.34|146.54|6305
1632924000000|2021-09-29 14:00:00|149.53|147.73|150|148.2|150.7|148.9|149.01|147.21|4877
1632927600000|2021-09-29 15:00:00|150.01|148.21|148.17|146.37|150.6|148.8|147.67|145.87|5348
1632931200000|2021-09-29 16:00:00|148.16|146.36|147.68|145.88|148.72|146.92|147.13|145.33|5338
1632934800000|2021-09-29 17:00:00|147.62|145.82|146.28|144.48|147.94|146.14|146.15|144.35|4590
1632938400000|2021-09-29 18:00:00|146.27|144.47|145.93|144.13|147.29|145.49|145.59|143.79|4743
1632942000000|2021-09-29 19:00:00|145.94|144.14|145.55|143.75|146.7|144.9|145.32|143.52|4508
1632945600000|2021-09-29 20:00:00|145.6|143.8|144.33|142.53|145.6|143.8|143.54|141.74|5847
1632949200000|2021-09-29 21:00:00|144.32|142.52|145.01|143.21|145.12|143.32|143.85|142.05|3230
1632952800000|2021-09-29 22:00:00|145.02|143.22|144.88|143.08|145.31|143.51|144.11|142.31|4056
1632956400000|2021-09-29 23:00:00|144.89|143.09|145.67|143.87|145.84|144.04|144.74|142.94|3801
1632960000000|2021-09-30 00:00:00|145.68|143.88|147.87|146.07|148.04|146.24|144.81|143.01|5037
1632963600000|2021-09-30 01:00:00|147.89|146.09|148.92|147.12|149.66|147.86|147.46|145.66|5926
1632967200000|2021-09-30 02:00:00|148.94|147.14|151.24|149.44|151.34|149.54|148.81|147.01|4798
1632970800000|2021-09-30 03:00:00|151.23|149.43|151.57|149.77|151.87|150.07|150.23|148.43|4700
1632974400000|2021-09-30 04:00:00|151.59|149.79|152.39|150.59|152.98|151.18|151.59|149.79|5041
1632978000000|2021-09-30 05:00:00|152.41|150.61|152.06|150.26|152.76|150.96|151.83|150.03|3731
1632981600000|2021-09-30 06:00:00|152.07|150.27|152.53|150.73|153.2|151.4|152.07|150.27|3666
1632985200000|2021-09-30 07:00:00|152.51|150.71|151.66|149.86|152.8|151|151.63|149.83|3193
1632988800000|2021-09-30 08:00:00|151.64|149.84|150.95|149.15|152.18|150.38|150.18|148.38|3464
1632992400000|2021-09-30 09:00:00|150.94|149.14|151.16|149.36|151.77|149.97|150.55|148.75|2462
1632996000000|2021-09-30 10:00:00|151.17|149.37|150.87|149.07|152.23|150.43|150.6|148.8|3475
1632999600000|2021-09-30 11:00:00|150.88|149.08|151.66|149.86|152.01|150.21|150.75|148.95|3691
1633003200000|2021-09-30 12:00:00|151.65|149.85|152.78|150.98|154.17|152.37|151.65|149.85|5042
1633006800000|2021-09-30 13:00:00|152.82|151.02|153.29|151.49|155.38|153.58|152.02|150.22|5398
1633010400000|2021-09-30 14:00:00|153.3|151.5|153.17|151.37|153.66|151.86|152.19|150.39|5262
1633014000000|2021-09-30 15:00:00|153.19|151.39|153.44|151.64|154.48|152.68|152.82|151.02|4640
1633017600000|2021-09-30 16:00:00|153.45|151.65|152.74|150.94|153.75|151.95|152.11|150.31|4284
1633021200000|2021-09-30 17:00:00|152.73|150.93|152.84|151.04|153.64|151.84|152.15|150.35|4218
1633024800000|2021-09-30 18:00:00|152.85|151.05|154.61|152.81|154.65|152.85|152.72|150.92|4674
1633028400000|2021-09-30 19:00:00|154.55|152.75|152.56|150.76|154.85|153.05|152.55|150.75|4117
1633032000000|2021-09-30 20:00:00|152.57|150.77|152.17|150.37|153.58|151.78|151.56|149.76|4233
1633035600000|2021-09-30 21:00:00|152.16|150.36|153.58|151.78|153.68|151.88|152.06|150.26|2665
1633039200000|2021-09-30 22:00:00|153.59|151.79|154.05|152.25|154.46|152.66|153.04|151.24|3848
1633042800000|2021-09-30 23:00:00|154.06|152.26|154.18|152.38|154.41|152.61|153.16|151.36|3933
1633046400000|2021-10-01 00:00:00|154.19|152.39|154.46|152.66|155.72|153.92|153.58|151.78|4611
1633050000000|2021-10-01 01:00:00|154.44|152.64|154.77|152.97|155.13|153.33|153.43|151.63|4074
1633053600000|2021-10-01 02:00:00|154.78|152.98|153.35|151.55|155.09|153.29|152.98|151.18|4003
1633057200000|2021-10-01 03:00:00|153.36|151.56|154.58|152.78|155.19|153.39|152.05|150.25|4288
1633060800000|2021-10-01 04:00:00|154.57|152.77|154.35|152.55|155.39|153.59|154.05|152.25|4352
1633064400000|2021-10-01 05:00:00|154.33|152.53|156.04|154.24|156.25|154.45|154.11|152.31|4283
1633068000000|2021-10-01 06:00:00|156.05|154.25|156.2|154.4|156.61|154.81|155.14|153.34|3913
1633071600000|2021-10-01 07:00:00|156.21|154.41|159.68|157.88|159.82|158.02|155.57|153.77|6252
1633075200000|2021-10-01 08:00:00|159.69|157.89|160.57|158.77|160.68|158.88|159.62|157.82|5171
1633078800000|2021-10-01 09:00:00|160.56|158.76|159.47|157.67|160.63|158.83|159.37|157.57|3728
1633082400000|2021-10-01 10:00:00|159.48|157.68|163.77|161.97|164.89|163.09|159.09|157.29|6947
1633086000000|2021-10-01 11:00:00|163.78|161.98|164.51|162.71|165|163.2|163.78|161.98|6009
1633089600000|2021-10-01 12:00:00|164.52|162.72|164.29|162.49|165.83|164.03|164|162.2|5983
1633093200000|2021-10-01 13:00:00|164.3|162.5|164.33|162.53|166.3|164.5|164.2|162.4|5684
1633096800000|2021-10-01 14:00:00|164.32|162.52|164.99|163.19|165.49|163.69|163.67|161.87|6301
1633100400000|2021-10-01 15:00:00|165|163.2|166.03|164.23|166.31|164.51|164.78|162.98|5552
1633104000000|2021-10-01 16:00:00|166.04|164.24|166.96|165.16|167.62|165.82|165.75|163.95|5321
1633107600000|2021-10-01 17:00:00|166.99|165.19|166.95|165.15|167.25|165.45|166.34|164.54|4757
1633111200000|2021-10-01 18:00:00|166.96|165.16|166.33|164.53|167.38|165.58|166.13|164.33|4614
1633114800000|2021-10-01 19:00:00|166.35|164.55|167.95|166.15|168.03|166.23|166.13|164.33|5472
1633118400000|2021-10-01 20:00:00|167.97|166.17|167.02|165.22|168.03|166.23|166.3|164.5|3218
1633158000000|2021-10-02 07:00:00|167.53|165.73|167.53|165.73|168.15|166.35|167.03|165.23|2300
1633161600000|2021-10-02 08:00:00|167.52|165.72|167.7|165.9|168.14|166.34|166.62|164.82|2576
1633165200000|2021-10-02 09:00:00|167.71|165.91|168.03|166.23|168.78|166.98|167.63|165.83|2445
1633168800000|2021-10-02 10:00:00|168.02|166.22|167.25|165.45|168.02|166.22|166.95|165.15|2166
1633172400000|2021-10-02 11:00:00|167.24|165.44|168.12|166.32|168.25|166.45|166.46|164.66|2217
1633176000000|2021-10-02 12:00:00|168.11|166.31|169.32|167.52|170.51|168.71|167.93|166.13|3282
1633179600000|2021-10-02 13:00:00|169.33|167.53|170.98|169.18|172.78|170.98|169.2|167.4|3817
1633183200000|2021-10-02 14:00:00|170.97|169.17|172.45|170.65|172.72|170.92|170.74|168.94|4129
1633186800000|2021-10-02 15:00:00|172.46|170.66|172.75|170.95|173.45|171.65|172.29|170.49|3383
1633190400000|2021-10-02 16:00:00|172.76|170.96|173.25|171.45|173.48|171.68|171.4|169.6|3487
1633194000000|2021-10-02 17:00:00|173.26|171.46|172.44|170.64|173.3|171.5|171.64|169.84|2647
1633197600000|2021-10-02 18:00:00|172.45|170.65|172.52|170.72|173.06|171.26|171.73|169.93|2254
1633201200000|2021-10-02 19:00:00|172.53|170.73|173.05|171.25|173.69|171.89|172.52|170.72|2735
1633204800000|2021-10-02 20:00:00|173.04|171.24|171.72|169.92|173.13|171.33|171.52|169.72|2191
1633208400000|2021-10-02 21:00:00|171.73|169.93|172.85|171.05|173|171.2|171.72|169.92|1378
1633212000000|2021-10-02 22:00:00|172.86|171.06|172.4|170.6|173.59|171.79|172.39|170.59|2334
1633215600000|2021-10-02 23:00:00|172.39|170.59|169.83|168.03|173.16|171.36|169.17|167.37|3899
1633219200000|2021-10-03 00:00:00|169.85|168.05|168.07|166.27|171.34|169.54|167.32|165.52|3799
1633222800000|2021-10-03 01:00:00|168.06|166.26|168.54|166.74|169.12|167.32|167.6|165.8|3358
1633226400000|2021-10-03 02:00:00|168.53|166.73|168.15|166.35|169.68|167.88|168.14|166.34|2617
1633230000000|2021-10-03 03:00:00|168.17|166.37|169.16|167.36|169.29|167.49|167.79|165.99|2532
1633233600000|2021-10-03 04:00:00|169.17|167.37|168.78|166.98|169.34|167.54|168.51|166.71|2045
1633237200000|2021-10-03 05:00:00|168.77|166.97|169.83|168.03|170.07|168.27|168.61|166.81|2292
1633240800000|2021-10-03 06:00:00|169.84|168.04|169.42|167.62|169.84|168.04|169.11|167.31|1964
1633244400000|2021-10-03 07:00:00|169.43|167.63|168.65|166.85|169.44|167.64|168.31|166.51|1846
1633248000000|2021-10-03 08:00:00|168.66|166.86|168.74|166.94|169.7|167.9|168.61|166.81|1918
1633251600000|2021-10-03 09:00:00|168.73|166.93|168.65|166.85|169.03|167.23|166.85|165.05|3042
1633255200000|2021-10-03 10:00:00|168.64|166.84|168.62|166.82|169.84|168.04|167.83|166.03|2753
1633258800000|2021-10-03 11:00:00|168.63|166.83|171.6|169.8|172.24|170.44|168.42|166.62|3785
1633262400000|2021-10-03 12:00:00|171.57|169.77|170.45|168.65|171.72|169.92|170.36|168.56|2682
1633266000000|2021-10-03 13:00:00|170.46|168.66|173.06|171.26|173.43|171.63|170.38|168.58|3604
1633269600000|2021-10-03 14:00:00|173.07|171.27|171.64|169.84|173.35|171.55|171.44|169.64|2578
1633273200000|2021-10-03 15:00:00|171.63|169.83|170.26|168.46|171.75|169.95|169.44|167.64|2615
1633276800000|2021-10-03 16:00:00|170.24|168.44|171.38|169.58|171.84|170.04|169.83|168.03|2771
1633280400000|2021-10-03 17:00:00|171.39|169.59|174.5|172.7|175.17|173.37|170.89|169.09|3327
1633284000000|2021-10-03 18:00:00|174.49|172.69|174.73|172.93|175.88|174.08|173.86|172.06|4428
1633287600000|2021-10-03 19:00:00|174.74|172.94|174.07|171.27|175.17|173.37|173.44|171.13|2550
1633291200000|2021-10-03 20:00:00|174.06|171.26|172.42|169.62|174.44|171.64|172.36|169.56|2683
1633294800000|2021-10-03 21:00:00|172.43|169.63|170.55|168.75|172.58|169.78|170.1|167.95|3621
1633298400000|2021-10-03 22:00:00|170.54|168.74|171.72|169.92|172.25|170.45|170.39|168.59|4970
1633302000000|2021-10-03 23:00:00|171.73|169.93|171.47|169.67|172.56|170.76|171.23|169.43|4245
1633305600000|2021-10-04 00:00:00|171.48|169.68|169.95|168.15|171.8|170|169.8|168|4180
1633309200000|2021-10-04 01:00:00|169.93|168.13|169.62|167.82|171.1|169.3|169.25|167.45|4270
1633312800000|2021-10-04 02:00:00|169.63|167.83|167.74|165.94|169.63|167.83|167.32|165.52|4385
1633316400000|2021-10-04 03:00:00|167.73|165.93|166.62|164.82|168.13|166.33|166.37|164.57|4950
1633320000000|2021-10-04 04:00:00|166.61|164.81|167.34|165.54|167.58|165.78|165.32|163.52|5115
1633323600000|2021-10-04 05:00:00|167.32|165.52|167.69|165.89|167.89|166.09|167.18|165.38|3230
1633327200000|2021-10-04 06:00:00|167.7|165.9|167.21|165.41|167.85|166.05|166.53|164.73|3431
1633330800000|2021-10-04 07:00:00|167.24|165.44|168.9|167.1|169.03|167.23|166.59|164.79|3467
1633334400000|2021-10-04 08:00:00|168.89|167.09|167.7|165.9|168.96|167.16|166.49|164.69|4249
1633338000000|2021-10-04 09:00:00|167.71|165.91|167.79|165.99|167.82|166.02|166.9|165.1|3286
1633341600000|2021-10-04 10:00:00|167.8|166|167.3|165.5|167.91|166.11|166.32|164.52|3838
1633345200000|2021-10-04 11:00:00|167.31|165.51|166.12|164.32|167.4|165.6|164.61|162.81|4521
1633348800000|2021-10-04 12:00:00|166.1|164.3|167.23|165.43|167.59|165.79|165.17|163.37|4471
1633352400000|2021-10-04 13:00:00|167.24|165.44|169.03|167.23|169.04|167.24|167.17|165.37|4610
1633356000000|2021-10-04 14:00:00|169.05|167.25|165.32|163.52|170.19|168.39|164.41|162.61|6598
1633359600000|2021-10-04 15:00:00|165.34|163.54|163.84|162.04|165.34|163.54|162.34|160.54|6845
1633363200000|2021-10-04 16:00:00|163.83|162.03|166.45|164.65|167.55|165.75|163.44|161.64|6360
1633366800000|2021-10-04 17:00:00|166.47|164.67|168.53|166.73|169.02|167.22|165.32|163.52|6279
1633370400000|2021-10-04 18:00:00|168.52|166.72|169.84|168.04|170.45|168.65|167.92|166.12|5401
1633374000000|2021-10-04 19:00:00|169.87|168.07|170.21|168.41|170.7|168.9|169.32|167.52|5074
1633377600000|2021-10-04 20:00:00|170.22|168.42|168.89|167.09|170.43|168.63|168.8|167|4954
1633381200000|2021-10-04 21:00:00|168.88|167.08|168.57|166.77|169.38|167.58|167.49|165.69|3100
1633384800000|2021-10-04 22:00:00|168.58|166.78|167.2|165.4|168.98|167.18|166.76|164.96|3892
1633388400000|2021-10-04 23:00:00|167.21|165.41|168.49|166.69|169.86|168.06|167.09|165.29|5001
1633392000000|2021-10-05 00:00:00|168.5|166.7|170.33|168.53|171.08|169.28|167.59|165.79|5701
1633395600000|2021-10-05 01:00:00|170.3|168.5|169.4|167.6|171.36|169.56|169.16|167.36|4593
1633399200000|2021-10-05 02:00:00|169.39|167.59|169.46|167.66|169.89|168.09|169.11|167.31|3925
1633402800000|2021-10-05 03:00:00|169.45|167.65|169.49|167.69|170.18|168.38|168.97|167.17|3801
1633406400000|2021-10-05 04:00:00|169.48|167.68|167.77|165.97|169.5|167.7|167.67|165.87|3879
1633410000000|2021-10-05 05:00:00|167.75|165.95|168.78|166.98|169.45|167.65|167.67|165.87|3907
1633413600000|2021-10-05 06:00:00|168.83|167.03|168.98|167.18|169.77|167.97|168.6|166.8|4023
1633417200000|2021-10-05 07:00:00|169|167.2|169.06|167.26|169.62|167.82|168.85|167.05|3574
1633420800000|2021-10-05 08:00:00|169.07|167.27|169.7|167.9|169.87|168.07|168|166.2|4355
1633424400000|2021-10-05 09:00:00|169.68|167.88|171.22|169.42|171.25|169.45|168.68|166.88|5665
1633428000000|2021-10-05 10:00:00|171.25|169.45|173.41|171.61|174.88|173.08|171.25|169.45|6271
1633431600000|2021-10-05 11:00:00|173.4|171.6|173.42|171.62|174.28|172.48|173.06|171.26|4985
1633435200000|2021-10-05 12:00:00|173.41|171.61|172.25|170.45|174.21|172.41|172|170.2|5420
1633438800000|2021-10-05 13:00:00|172.33|170.53|173.01|171.21|173.21|171.41|171.35|169.55|5413
1633442400000|2021-10-05 14:00:00|173|171.2|169.76|167.96|173.33|171.53|169.59|167.79|6685
1633446000000|2021-10-05 15:00:00|169.75|167.95|169.28|167.48|171.1|169.3|168.71|166.91|5609
1633449600000|2021-10-05 16:00:00|169.29|167.49|169.77|167.97|170.24|168.44|168.65|166.85|4657
1633453200000|2021-10-05 17:00:00|169.76|167.96|171.46|169.66|171.47|169.67|169.3|167.5|3826
1633456800000|2021-10-05 18:00:00|171.47|169.67|174.02|172.22|175.44|173.64|171.37|169.57|6044
1633460400000|2021-10-05 19:00:00|174.01|172.21|175.42|173.62|175.71|173.91|173.85|172.05|6021
1633464000000|2021-10-05 20:00:00|175.44|173.64|175.48|173.68|176.36|174.56|174.82|173.02|6354
1633467600000|2021-10-05 21:00:00|175.49|173.69|175.76|173.96|176.14|174.34|173.81|172.01|4485
1633471200000|2021-10-05 22:00:00|175.78|173.98|174.53|172.73|175.96|174.16|174.26|172.46|5267
1633474800000|2021-10-05 23:00:00|174.54|172.74|174.72|172.92|175.56|173.76|174.05|172.25|4578
1633478400000|2021-10-06 00:00:00|174.73|172.93|173.49|171.69|175.27|173.47|173.09|171.29|4188
1633482000000|2021-10-06 01:00:00|173.5|171.7|172.33|170.53|173.52|171.72|171.38|169.58|4360
1633485600000|2021-10-06 02:00:00|172.32|170.52|172.82|171.02|173.04|171.24|171.99|170.19|3917
1633489200000|2021-10-06 03:00:00|172.81|171.01|172.71|170.91|173.29|171.49|171.11|169.31|4481
1633492800000|2021-10-06 04:00:00|172.69|170.89|172.5|170.7|172.89|171.09|171.36|169.56|5063
1633496400000|2021-10-06 05:00:00|172.49|170.69|175.03|173.23|176.04|174.24|171.94|170.14|5513
1633500000000|2021-10-06 06:00:00|175.02|173.22|174.97|173.17|176.81|175.01|174.33|172.53|4832
1633503600000|2021-10-06 07:00:00|174.98|173.18|172.4|170.6|174.98|173.18|171.73|169.93|5842
1633507200000|2021-10-06 08:00:00|172.39|170.59|167.29|165.49|172.65|170.85|165.66|163.86|7952
1633510800000|2021-10-06 09:00:00|167.27|165.47|165.97|164.17|167.46|165.66|164.8|163|6628
1633514400000|2021-10-06 10:00:00|166|164.2|167.75|165.95|169.06|167.26|165.48|163.68|6004
1633518000000|2021-10-06 11:00:00|167.76|165.96|167.53|165.73|169.13|167.33|167.31|165.51|4832
1633521600000|2021-10-06 12:00:00|167.55|165.75|178.19|176.39|178.64|176.84|167.37|165.57|7118
1633525200000|2021-10-06 13:00:00|178.17|176.37|179.43|177.63|182.16|180.36|177.12|175.32|9535
1633528800000|2021-10-06 14:00:00|179.49|177.69|180.94|179.14|181.16|179.36|178.08|176.28|7383
1633532400000|2021-10-06 15:00:00|180.95|179.15|182.39|180.59|183.31|181.51|180.09|178.29|7849
1633536000000|2021-10-06 16:00:00|182.38|180.58|182.8|181|183.88|182.08|180.99|179.19|7144
1633539600000|2021-10-06 17:00:00|182.79|180.99|182.19|180.39|183.27|181.47|181.33|179.53|5657
1633543200000|2021-10-06 18:00:00|182.24|180.44|182.02|180.22|183.31|181.51|181.68|179.88|5268
1633546800000|2021-10-06 19:00:00|182.02|180.22|182.47|180.67|183.87|182.07|181.51|179.71|5197
1633550400000|2021-10-06 20:00:00|182.49|180.69|182.21|180.41|183.83|182.03|181.85|180.05|5756
1633554000000|2021-10-06 21:00:00|182.22|180.42|182.85|181.05|182.87|181.07|181.69|179.89|2684
1633557600000|2021-10-06 22:00:00|182.86|181.06|181.44|179.64|183|181.2|181.18|179.38|4313
1633561200000|2021-10-06 23:00:00|181.43|179.63|179.41|177.61|182.41|180.61|179.27|177.47|5577
1633564800000|2021-10-07 00:00:00|179.43|177.63|177.33|175.53|180.14|178.34|176.38|174.58|6621
1633568400000|2021-10-07 01:00:00|177.32|175.52|176.28|174.48|177.69|175.89|174.45|172.65|6523
1633572000000|2021-10-07 02:00:00|176.3|174.5|177.3|175.5|178.78|176.98|175.96|174.16|4959
1633575600000|2021-10-07 03:00:00|177.2|175.4|176.86|175.06|177.99|176.19|176.11|174.31|4466
1633579200000|2021-10-07 04:00:00|176.87|175.07|179.2|177.4|179.53|177.73|176.6|174.8|4777
1633582800000|2021-10-07 05:00:00|179.18|177.38|180.19|178.39|181.16|179.36|177.45|175.65|5351
1633586400000|2021-10-07 06:00:00|180.18|178.38|179.24|177.44|181.73|179.93|178.3|176.5|5255
1633590000000|2021-10-07 07:00:00|179.23|177.43|186.06|184.26|186.87|185.07|178.33|176.53|7405
1633593600000|2021-10-07 08:00:00|186.08|184.28|186.34|184.54|187.93|186.13|185.28|183.48|6509
1633597200000|2021-10-07 09:00:00|186.33|184.53|183.84|182.04|187.51|185.71|181.64|179.84|7551
1633600800000|2021-10-07 10:00:00|183.85|182.05|182.15|180.35|184.62|182.82|181.7|179.9|5942
1633604400000|2021-10-07 11:00:00|182.16|180.36|184.57|182.77|184.69|182.89|182.15|180.35|5330
1633608000000|2021-10-07 12:00:00|184.58|182.78|180.9|179.1|184.6|182.8|180.51|178.71|6182
1633611600000|2021-10-07 13:00:00|180.88|179.08|183.94|182.14|184.12|182.32|179.62|177.82|6065
1633615200000|2021-10-07 14:00:00|183.95|182.15|179.48|177.68|184.05|182.25|177.52|175.72|7127
1633618800000|2021-10-07 15:00:00|179.47|177.67|180.22|178.42|181.68|179.88|179.06|177.26|5383
1633622400000|2021-10-07 16:00:00|180.23|178.43|180.81|179.01|181.81|180.01|178.65|176.85|5945
1633626000000|2021-10-07 17:00:00|180.78|178.98|180.16|178.36|181.69|179.89|179.88|178.08|5043
1633629600000|2021-10-07 18:00:00|180.15|178.35|179.86|178.06|182.69|180.89|179.09|177.29|5150
1633633200000|2021-10-07 19:00:00|179.88|178.08|180.05|178.25|180.97|179.17|179.88|178.08|3989
1633636800000|2021-10-07 20:00:00|180.04|178.24|180.59|178.79|181.69|179.89|179.77|177.97|4041
1633640400000|2021-10-07 21:00:00|180.6|178.8|180.87|179.07|182|180.2|180.51|178.71|3529
1633644000000|2021-10-07 22:00:00|180.86|179.06|179.65|177.85|181.09|179.29|178.21|176.41|6104
1633647600000|2021-10-07 23:00:00|179.63|177.83|179.52|177.72|180.52|178.72|178.27|176.47|4941
1633651200000|2021-10-08 00:00:00|179.53|177.73|181.37|179.57|181.79|179.99|178.81|177.01|4586
1633654800000|2021-10-08 01:00:00|181.36|179.56|181.1|179.3|181.82|180.02|180.08|178.28|3929
1633658400000|2021-10-08 02:00:00|181.09|179.29|178.37|176.57|181.25|179.45|177.93|176.13|5133
1633662000000|2021-10-08 03:00:00|178.36|176.56|177.29|175.49|178.56|176.76|176.17|174.37|5172
1633665600000|2021-10-08 04:00:00|177.28|175.48|177.8|176|178.34|176.54|176.86|175.06|3376
1633669200000|2021-10-08 05:00:00|177.79|175.99|178.28|176.48|178.8|177|176.77|174.97|3404
1633672800000|2021-10-08 06:00:00|178.29|176.49|178.94|177.14|179.11|177.31|177.95|176.15|2869
1633676400000|2021-10-08 07:00:00|178.95|177.15|180.82|179.02|180.98|179.18|178.65|176.85|5430
1633680000000|2021-10-08 08:00:00|180.83|179.03|183.62|181.82|184.11|182.31|180.43|178.63|6681
1633683600000|2021-10-08 09:00:00|183.63|181.83|181.28|179.48|183.87|182.07|181.04|179.24|5569
1633687200000|2021-10-08 10:00:00|181.29|179.49|181.68|179.88|182.61|180.81|180.97|179.17|5007
1633690800000|2021-10-08 11:00:00|181.69|179.89|182.77|180.97|183.41|181.61|181.34|179.54|5114
1633694400000|2021-10-08 12:00:00|182.78|180.98|181.8|180|184.3|182.5|180.06|178.26|6834
1633698000000|2021-10-08 13:00:00|181.79|179.99|181.03|179.23|182.91|181.11|180.07|178.27|6221
1633701600000|2021-10-08 14:00:00|181.04|179.24|182.92|181.12|183.34|181.54|180.89|179.09|5588
1633705200000|2021-10-08 15:00:00|182.91|181.11|181.66|179.86|183.04|181.24|180.91|179.11|5314
1633708800000|2021-10-08 16:00:00|181.65|179.85|181.49|179.69|181.91|180.11|180.15|178.35|4610
1633712400000|2021-10-08 17:00:00|181.48|179.68|179.51|177.71|181.52|179.72|178.63|176.83|4151
1633716000000|2021-10-08 18:00:00|179.5|177.7|179.93|178.13|180.96|179.16|179.21|177.41|4087
1633719600000|2021-10-08 19:00:00|179.92|178.12|179.2|177.4|180.32|178.52|178.77|176.97|4229
1633723200000|2021-10-08 20:00:00|179.19|177.39|176.17|174.37|179.45|177.65|175.46|173.66|4143
1633762800000|2021-10-09 07:00:00|178.41|176.61|178.41|176.61|178.8|177|177.63|175.83|2076
1633766400000|2021-10-09 08:00:00|178.42|176.62|177.11|175.31|178.81|177.01|176.92|175.12|2113
1633770000000|2021-10-09 09:00:00|177.12|175.32|178.98|177.18|179|177.2|177.07|175.27|2304
1633773600000|2021-10-09 10:00:00|178.99|177.19|182.12|180.32|182.12|180.32|178.24|176.44|2892
1633777200000|2021-10-09 11:00:00|182.11|180.31|180.57|178.77|182.11|180.31|180.27|178.47|5090
1633780800000|2021-10-09 12:00:00|180.58|178.78|180.88|179.08|182.03|180.23|180.57|178.77|2875
1633784400000|2021-10-09 13:00:00|180.89|179.09|181.79|179.99|181.95|180.15|180.35|178.55|2879
1633788000000|2021-10-09 14:00:00|181.8|180|181.4|179.6|181.98|180.18|180.28|178.48|3152
1633791600000|2021-10-09 15:00:00|181.39|179.59|180.71|178.91|181.7|179.9|180.51|178.71|2867
1633795200000|2021-10-09 16:00:00|180.72|178.92|183.22|181.42|183.72|181.92|180.37|178.57|4538
1633798800000|2021-10-09 17:00:00|183.21|181.41|181.78|179.98|183.83|182.03|180.96|179.16|4223
1633802400000|2021-10-09 18:00:00|181.76|179.96|182.43|180.63|183.4|181.6|181.59|179.79|2972
1633806000000|2021-10-09 19:00:00|182.41|180.61|181.21|179.41|182.5|180.7|180.92|179.12|1868
1633809600000|2021-10-09 20:00:00|181.2|179.4|182.16|180.36|182.64|180.84|179.98|178.18|3155
1633813200000|2021-10-09 21:00:00|182.15|180.35|181.88|180.08|182.19|180.39|181.16|179.36|1301
1633816800000|2021-10-09 22:00:00|181.87|180.07|181.59|179.79|181.87|180.07|180.63|178.83|1949
1633820400000|2021-10-09 23:00:00|181.58|179.78|180.87|179.07|181.75|179.95|180.47|178.67|1831
1633824000000|2021-10-10 00:00:00|180.86|179.06|179.19|177.39|180.96|179.16|178.72|176.92|3201
1633827600000|2021-10-10 01:00:00|179.18|177.38|178.51|176.71|179.41|177.61|177.23|175.43|3850
1633831200000|2021-10-10 02:00:00|178.52|176.72|179.51|177.71|179.78|177.98|177.54|175.74|3780
1633834800000|2021-10-10 03:00:00|179.48|177.68|182.77|180.97|182.87|181.07|179.29|177.49|3444
1633838400000|2021-10-10 04:00:00|182.78|180.98|184.48|182.68|184.65|182.85|182.27|180.47|4203
1633842000000|2021-10-10 05:00:00|184.49|182.69|183.84|182.04|184.87|183.07|183.36|181.56|3089
1633845600000|2021-10-10 06:00:00|183.83|182.03|184.19|182.39|184.63|182.83|183.49|181.69|2660
1633849200000|2021-10-10 07:00:00|184.2|182.4|183.71|181.91|184.26|182.46|183|181.2|2102
1633852800000|2021-10-10 08:00:00|183.72|181.92|183.97|182.17|184.25|182.45|182.99|181.19|2204
1633856400000|2021-10-10 09:00:00|183.98|182.18|181.77|179.97|183.99|182.19|180.9|179.1|3362
1633860000000|2021-10-10 10:00:00|181.76|179.96|181.48|179.68|182.2|180.4|181.06|179.26|2022
1633863600000|2021-10-10 11:00:00|181.49|179.69|181.52|179.72|182.14|180.34|180.3|178.5|2549
1633867200000|2021-10-10 12:00:00|181.53|179.73|180.42|178.62|181.73|179.93|179.54|177.74|2850
1633870800000|2021-10-10 13:00:00|180.41|178.61|180.83|179.03|181.63|179.83|179.41|177.61|2839
1633874400000|2021-10-10 14:00:00|180.84|179.04|181.3|179.5|182.3|180.5|180.62|178.82|2271
1633878000000|2021-10-10 15:00:00|181.29|179.49|181.5|179.7|181.88|180.08|180.37|178.57|2310
1633881600000|2021-10-10 16:00:00|181.51|179.71|180.8|179|181.73|179.93|180.13|178.33|2021
1633885200000|2021-10-10 17:00:00|180.79|178.99|179.68|177.88|180.8|179|178.48|176.68|2885
1633888800000|2021-10-10 18:00:00|179.69|177.89|179.85|178.05|180.07|178.27|178.76|176.96|2741
1633892400000|2021-10-10 19:00:00|179.84|178.04|180.11|177.31|180.7|178.34|179.66|177.08|2087
1633896000000|2021-10-10 20:00:00|180.08|177.28|179.69|176.89|182.68|179.88|179.51|176.71|4733
1633899600000|2021-10-10 21:00:00|179.7|176.9|176.82|175.02|179.7|177.09|175.28|173.48|5908
1633903200000|2021-10-10 22:00:00|176.83|175.03|178.1|176.3|178.33|176.53|175.58|173.78|5918
1633906800000|2021-10-10 23:00:00|178.06|176.26|175.73|173.93|178.99|177.19|175.02|173.22|6056
1633910400000|2021-10-11 00:00:00|175.72|173.92|176.88|175.08|177.12|175.32|173.38|171.58|6832
1633914000000|2021-10-11 01:00:00|176.89|175.09|177.39|175.59|178.57|176.77|176.48|174.68|4596
1633917600000|2021-10-11 02:00:00|177.38|175.58|178.3|176.5|178.51|176.71|177.28|175.48|3482
1633921200000|2021-10-11 03:00:00|178.29|176.49|181.31|179.51|181.43|179.63|177.75|175.95|5726
1633924800000|2021-10-11 04:00:00|181.29|179.49|182.17|180.37|183.15|181.35|180.87|179.07|5453
1633928400000|2021-10-11 05:00:00|182.18|180.38|181.81|180.01|182.68|180.88|181.17|179.37|3655
1633932000000|2021-10-11 06:00:00|181.79|179.99|181.91|180.11|182.75|180.95|181.18|179.38|4220
1633935600000|2021-10-11 07:00:00|181.94|180.14|185.52|183.72|185.71|183.91|181.92|180.12|6355
1633939200000|2021-10-11 08:00:00|185.53|183.73|184.57|182.77|186.2|184.4|183.69|181.89|5871
1633942800000|2021-10-11 09:00:00|184.58|182.78|184.18|182.38|185.21|183.41|183.68|181.88|5011
1633946400000|2021-10-11 10:00:00|184.19|182.39|182.68|180.88|185.55|183.75|182.38|180.58|4786
1633950000000|2021-10-11 11:00:00|182.67|180.87|180.43|178.63|183.62|181.82|178.32|176.52|6579
1633953600000|2021-10-11 12:00:00|180.42|178.62|181.02|179.22|181.4|179.6|179.63|177.83|6077
1633957200000|2021-10-11 13:00:00|180.99|179.19|184.27|182.47|184.39|182.59|180.58|178.78|5966
1633960800000|2021-10-11 14:00:00|184.24|182.44|184.07|182.27|184.47|182.67|182.22|180.42|6995
1633964400000|2021-10-11 15:00:00|184.1|182.3|183.4|181.6|184.11|182.31|182.54|180.74|5292
1633968000000|2021-10-11 16:00:00|183.38|181.58|182.38|180.58|184.05|182.25|182.27|180.47|5825
1633971600000|2021-10-11 17:00:00|182.39|180.59|181.09|179.29|183|181.2|180.66|178.86|4805
1633975200000|2021-10-11 18:00:00|181.1|179.3|180.04|178.24|181.35|179.55|179.49|177.69|5024
1633978800000|2021-10-11 19:00:00|180.05|178.25|178.47|176.67|180.86|179.06|178.43|176.63|4832
1633982400000|2021-10-11 20:00:00|178.48|176.68|176.49|174.69|178.56|176.76|176.18|174.38|6760
1633986000000|2021-10-11 21:00:00|176.5|174.7|177.58|175.78|177.86|176.06|175.85|174.05|4655
1633989600000|2021-10-11 22:00:00|177.61|175.81|179.26|177.46|180.46|178.66|176.96|175.16|5536
1633993200000|2021-10-11 23:00:00|179.28|177.48|180.07|178.27|180.27|178.47|178.17|176.37|4793
1633996800000|2021-10-12 00:00:00|180.09|178.29|176.66|174.86|180.09|178.29|175.98|174.18|6278
1634000400000|2021-10-12 01:00:00|176.67|174.87|177.57|175.77|178.04|176.24|175.94|174.14|4016
1634004000000|2021-10-12 02:00:00|177.56|175.76|174.89|173.09|178|176.2|174.36|172.56|5361
1634007600000|2021-10-12 03:00:00|174.9|173.1|174.76|172.96|175.05|173.25|173.09|171.29|5400
1634011200000|2021-10-12 04:00:00|174.77|172.97|175.54|173.74|175.72|173.92|173.81|172.01|3861
1634014800000|2021-10-12 05:00:00|175.52|173.72|175.95|174.15|176.29|174.49|172.15|170.35|5341
1634018400000|2021-10-12 06:00:00|175.97|174.17|173.76|171.96|176.58|174.78|173.57|171.77|5387
1634022000000|2021-10-12 07:00:00|173.74|171.94|174.72|172.92|175.07|173.27|173.34|171.54|4915
1634025600000|2021-10-12 08:00:00|174.73|172.93|175.22|173.42|176.77|174.97|174.2|172.4|5162
1634029200000|2021-10-12 09:00:00|175.23|173.43|168.91|167.11|175.34|173.54|167.38|165.58|6185
1634032800000|2021-10-12 10:00:00|168.93|167.13|170.81|169.01|171.13|169.33|167.68|165.88|6352
1634036400000|2021-10-12 11:00:00|170.79|168.99|171.51|169.71|171.85|170.05|169.53|167.73|4658
1634040000000|2021-10-12 12:00:00|171.52|169.72|169.27|167.47|171.88|170.08|168.37|166.57|6163
1634043600000|2021-10-12 13:00:00|169.28|167.48|173.14|171.34|174.08|172.28|169.26|167.46|8027
1634047200000|2021-10-12 14:00:00|173.12|171.32|171.16|169.36|174.35|172.55|170.24|168.44|7444
1634050800000|2021-10-12 15:00:00|171.18|169.38|172.68|170.88|173.08|171.28|169.56|167.76|7094
1634054400000|2021-10-12 16:00:00|172.69|170.89|173.11|171.31|173.58|171.78|171.68|169.88|6568
1634058000000|2021-10-12 17:00:00|173.08|171.28|171.4|169.6|173.32|171.52|171.25|169.45|5630
1634061600000|2021-10-12 18:00:00|171.41|169.61|172.75|170.95|173|171.2|171.41|169.61|4627
1634065200000|2021-10-12 19:00:00|172.74|170.94|171.7|169.9|174.03|172.23|171.48|169.68|4042
1634068800000|2021-10-12 20:00:00|171.71|169.91|173.18|171.38|173.36|171.56|169.9|168.1|5641
1634072400000|2021-10-12 21:00:00|173.19|171.39|172.88|171.08|173.41|171.61|172.35|170.55|3010
1634076000000|2021-10-12 22:00:00|172.89|171.09|173.47|171.67|173.99|172.19|172.43|170.63|3534
1634079600000|2021-10-12 23:00:00|173.46|171.66|173.53|171.73|174.11|172.31|172.75|170.95|3418
1634083200000|2021-10-13 00:00:00|173.52|171.72|175.38|173.58|175.7|173.9|172.43|170.63|4551
1634086800000|2021-10-13 01:00:00|175.35|173.55|174.46|172.66|175.56|173.76|174.26|172.46|3519
1634090400000|2021-10-13 02:00:00|174.45|172.65|175.46|173.66|175.48|173.68|174.14|172.34|3713
1634094000000|2021-10-13 03:00:00|175.47|173.67|175.05|173.25|175.64|173.84|174.14|172.34|3277
1634097600000|2021-10-13 04:00:00|175.04|173.24|174.73|172.93|175.4|173.6|174.08|172.28|3377
1634101200000|2021-10-13 05:00:00|174.72|172.92|170.06|168.26|175.57|173.77|169.97|168.17|6206
1634104800000|2021-10-13 06:00:00|170.05|168.25|171.01|169.21|171.3|169.5|169.62|167.82|5849
1634108400000|2021-10-13 07:00:00|170.99|169.19|168.86|167.06|171.27|169.47|168.71|166.91|4968
1634112000000|2021-10-13 08:00:00|168.85|167.05|169.24|167.44|170.74|168.94|168.68|166.88|5625
1634115600000|2021-10-13 09:00:00|169.22|167.42|170.08|168.28|170.36|168.56|168.6|166.8|4862
1634119200000|2021-10-13 10:00:00|170.07|168.27|170.37|168.57|171.24|169.44|169.61|167.81|3506
1634122800000|2021-10-13 11:00:00|170.36|168.56|174.14|172.34|174.2|172.4|169.8|168|4197
1634126400000|2021-10-13 12:00:00|174.11|172.31|178.84|177.04|179.7|177.9|172.95|171.15|5547
1634130000000|2021-10-13 13:00:00|178.83|177.03|172.93|171.13|179.76|177.96|171.73|169.93|6325
1634133600000|2021-10-13 14:00:00|172.92|171.12|174.44|172.64|175.35|173.55|171.65|169.85|6124
1634137200000|2021-10-13 15:00:00|174.45|172.65|175.41|173.61|176.05|174.25|174.25|172.45|4191
1634140800000|2021-10-13 16:00:00|175.45|173.65|175.35|173.55|175.98|174.18|174.74|172.94|4519
1634144400000|2021-10-13 17:00:00|175.36|173.56|175.88|174.08|176.75|174.95|175.35|173.55|5318
1634148000000|2021-10-13 18:00:00|175.89|174.09|175.94|174.14|176.64|174.84|175.39|173.59|4954
1634151600000|2021-10-13 19:00:00|175.95|174.15|176.76|174.96|177.07|175.27|175.87|174.07|5059
1634155200000|2021-10-13 20:00:00|176.77|174.97|177.02|175.22|177.72|175.92|176.01|174.21|6299
1634158800000|2021-10-13 21:00:00|177.04|175.24|177.47|175.67|177.74|175.94|176.84|175.04|3616
1634162400000|2021-10-13 22:00:00|177.46|175.66|179.85|178.05|180.54|178.74|177.2|175.4|5668
1634166000000|2021-10-13 23:00:00|179.84|178.04|178.48|176.68|180.12|178.32|177.83|176.03|4937
1634169600000|2021-10-14 00:00:00|178.53|176.73|178.23|176.43|179.37|177.57|177.96|176.16|4745
1634173200000|2021-10-14 01:00:00|178.24|176.44|180.52|178.72|181.23|179.43|177.86|176.06|5389
1634176800000|2021-10-14 02:00:00|180.53|178.73|181.15|179.35|181.28|179.48|179.9|178.1|4527
1634180400000|2021-10-14 03:00:00|181.14|179.34|181.48|179.68|181.85|180.05|180.66|178.86|3631
1634184000000|2021-10-14 04:00:00|181.49|179.69|180.83|179.03|182.11|180.31|180.52|178.72|3845
1634187600000|2021-10-14 05:00:00|180.82|179.02|180.57|178.77|181.55|179.75|180.31|178.51|3368
1634191200000|2021-10-14 06:00:00|180.56|178.76|180.18|178.38|181.65|179.85|179.31|177.51|4261
1634194800000|2021-10-14 07:00:00|180.17|178.37|179.45|177.65|180.65|178.85|179.12|177.32|4373
1634198400000|2021-10-14 08:00:00|179.46|177.66|180.76|178.96|181.18|179.38|179.36|177.56|4635
1634202000000|2021-10-14 09:00:00|180.75|178.95|180.19|178.39|180.9|179.1|179.44|177.64|4667
1634205600000|2021-10-14 10:00:00|180.18|178.38|180.25|178.45|180.63|178.83|179.53|177.73|4139
1634209200000|2021-10-14 11:00:00|180.27|178.47|182.26|180.46|183.05|181.25|180.15|178.35|5713
1634212800000|2021-10-14 12:00:00|182.27|180.47|181.89|180.09|184.33|182.53|181.67|179.87|5619
1634216400000|2021-10-14 13:00:00|181.88|180.08|182.14|180.34|182.66|180.86|181.25|179.45|4729
1634220000000|2021-10-14 14:00:00|182.12|180.32|183.21|181.41|184.13|182.33|182.12|180.32|5327
1634223600000|2021-10-14 15:00:00|183.22|181.42|182.73|180.93|183.87|182.07|180.65|178.85|6421
1634227200000|2021-10-14 16:00:00|182.8|181|181.96|180.16|187.39|185.59|181.26|179.46|6900
1634230800000|2021-10-14 17:00:00|181.97|180.17|183.01|181.21|183.86|182.06|181.6|179.8|3983
1634234400000|2021-10-14 18:00:00|183.02|181.22|184.24|182.44|186.99|185.19|181.84|180.04|6275
1634238000000|2021-10-14 19:00:00|184.22|182.42|182.01|180.21|184.87|183.07|180.73|178.93|5829
1634241600000|2021-10-14 20:00:00|182|180.2|180.58|178.78|182.04|180.24|179.39|177.59|4736
1634245200000|2021-10-14 21:00:00|180.57|178.77|181.39|179.59|181.69|179.89|180.47|178.67|2746
1634248800000|2021-10-14 22:00:00|181.38|179.58|180.96|179.16|181.53|179.73|180.46|178.66|3342
1634252400000|2021-10-14 23:00:00|180.97|179.17|182.37|180.57|182.68|180.88|180.13|178.33|4490
1634256000000|2021-10-15 00:00:00|182.36|180.56|179.44|177.64|182.36|180.56|178.26|176.46|5467
1634259600000|2021-10-15 01:00:00|179.43|177.63|179.01|177.21|179.98|178.18|177.52|175.72|4920
1634263200000|2021-10-15 02:00:00|179|177.2|184.51|182.71|185.13|183.33|178.08|176.28|7456
1634266800000|2021-10-15 03:00:00|184.5|182.7|185.49|183.69|186.96|185.16|184.08|182.28|6684
1634270400000|2021-10-15 04:00:00|185.48|183.68|186.09|184.29|186.56|184.76|184.54|182.74|5762
1634274000000|2021-10-15 05:00:00|186.08|184.28|185.89|184.09|186.59|184.79|185.08|183.28|6142
1634277600000|2021-10-15 06:00:00|185.88|184.08|184.72|182.92|186.01|184.21|184.41|182.61|5229
1634281200000|2021-10-15 07:00:00|184.69|182.89|183.23|181.43|184.96|183.16|183.17|181.37|4158
1634284800000|2021-10-15 08:00:00|183.21|181.41|180.17|178.37|183.5|181.7|179.9|178.1|7041
1634288400000|2021-10-15 09:00:00|180.16|178.36|180.57|178.77|180.97|179.17|178.69|176.89|5804
1634292000000|2021-10-15 10:00:00|180.58|178.78|180.87|179.07|180.89|179.09|179.3|177.5|4080
1634295600000|2021-10-15 11:00:00|180.86|179.06|181.48|179.68|182.01|180.21|180.5|178.7|4195
1634299200000|2021-10-15 12:00:00|181.46|179.66|180.28|178.48|182.12|180.32|180.25|178.45|3805
1634302800000|2021-10-15 13:00:00|180.27|178.47|181.98|180.18|182.27|180.47|180.07|178.27|5043
1634306400000|2021-10-15 14:00:00|181.97|180.17|184.22|182.42|184.35|182.55|180.35|178.55|6451
1634310000000|2021-10-15 15:00:00|184.23|182.43|186.58|184.78|189.23|187.43|182.87|181.07|7139
1634313600000|2021-10-15 16:00:00|186.59|184.79|191.87|190.07|192.52|190.72|184.56|182.76|8849
1634317200000|2021-10-15 17:00:00|191.88|190.08|192.04|190.24|192.81|191.01|190.06|188.26|7363
1634320800000|2021-10-15 18:00:00|192.08|190.28|190.87|189.07|192.52|190.72|190.74|188.94|5808
1634324400000|2021-10-15 19:00:00|190.88|189.08|191.55|189.75|192.25|190.45|190.01|188.21|5691
1634328000000|2021-10-15 20:00:00|191.56|189.76|192.34|190.54|193.73|191.93|191.18|189.38|5438
1634367600000|2021-10-16 07:00:00|190.42|188.62|189.23|187.43|190.43|188.63|188.08|186.28|2600
1634371200000|2021-10-16 08:00:00|189.22|187.42|191.62|189.82|191.73|189.93|188.85|187.05|3800
1634374800000|2021-10-16 09:00:00|191.61|189.81|192.29|190.49|193.06|191.26|191.14|189.34|2949
1634378400000|2021-10-16 10:00:00|192.3|190.5|192.03|190.23|192.66|190.86|191.37|189.57|2278
1634382000000|2021-10-16 11:00:00|192.04|190.24|191.67|189.87|192.46|190.66|191.06|189.26|2682
1634385600000|2021-10-16 12:00:00|191.68|189.88|187.99|186.19|192.18|190.38|187.33|185.53|4444
1634389200000|2021-10-16 13:00:00|187.97|186.17|188.98|187.18|189.31|187.51|187.38|185.58|4377
1634392800000|2021-10-16 14:00:00|188.97|187.17|188.95|187.15|189.44|187.64|188.25|186.45|2883
1634396400000|2021-10-16 15:00:00|188.94|187.14|188.9|187.1|189.47|187.67|188.02|186.22|3011
1634400000000|2021-10-16 16:00:00|188.89|187.09|189.1|187.3|189.5|187.7|188.08|186.28|3261
1634403600000|2021-10-16 17:00:00|189.11|187.31|187.97|186.17|189.13|187.33|186.96|185.16|4142
1634407200000|2021-10-16 18:00:00|187.96|186.16|187.78|185.98|188.31|186.51|187.06|185.26|2652
1634410800000|2021-10-16 19:00:00|187.79|185.99|187.55|185.75|188.48|186.68|187.38|185.58|2406
1634414400000|2021-10-16 20:00:00|187.56|185.76|187.38|185.58|187.95|186.15|185.97|184.17|3035
1634418000000|2021-10-16 21:00:00|187.44|185.64|186.32|184.52|187.56|185.76|186.09|184.29|1739
1634421600000|2021-10-16 22:00:00|186.33|184.53|187.56|185.76|188.06|186.26|186.22|184.42|1891
1634425200000|2021-10-16 23:00:00|187.57|185.77|186.94|185.14|188.22|186.42|186.5|184.7|2042
1634428800000|2021-10-17 00:00:00|186.95|185.15|186.37|184.57|187.27|185.47|184.62|182.82|3734
1634432400000|2021-10-17 01:00:00|186.38|184.58|187.38|185.58|187.71|185.91|186.25|184.45|2393
1634436000000|2021-10-17 02:00:00|187.39|185.59|187.5|185.7|187.77|185.97|186.97|185.17|1857
1634439600000|2021-10-17 03:00:00|187.49|185.69|188.17|186.37|188.58|186.78|187.33|185.53|2105
1634443200000|2021-10-17 04:00:00|188.18|186.38|187.81|186.01|188.78|186.98|187.68|185.88|2228
1634446800000|2021-10-17 05:00:00|187.82|186.02|187.65|185.85|188.15|186.35|187.38|185.58|1953
1634450400000|2021-10-17 06:00:00|187.64|185.84|187.76|185.96|188.39|186.59|187.56|185.76|1873
1634454000000|2021-10-17 07:00:00|187.75|185.95|186.36|184.56|188.93|187.13|186.3|184.5|2568
1634457600000|2021-10-17 08:00:00|186.35|184.55|186.81|185.01|187.33|185.53|186.35|184.55|1750
1634461200000|2021-10-17 09:00:00|186.8|185|187.41|185.61|187.48|185.68|186.35|184.55|1938
1634464800000|2021-10-17 10:00:00|187.42|185.62|187.23|185.43|187.64|185.84|186.65|184.85|2161
1634468400000|2021-10-17 11:00:00|187.24|185.44|186.06|184.26|187.79|185.99|186.06|184.26|2645
1634472000000|2021-10-17 12:00:00|186.07|184.27|185.94|184.14|186.34|184.54|184.87|183.07|2585
1634475600000|2021-10-17 13:00:00|185.93|184.13|186.66|184.86|187.14|185.34|185.63|183.83|2763
1634479200000|2021-10-17 14:00:00|186.65|184.85|186.5|184.7|186.96|185.16|185.84|184.04|2194
1634482800000|2021-10-17 15:00:00|186.49|184.69|184.54|182.74|186.78|184.98|184.11|182.31|3874
1634486400000|2021-10-17 16:00:00|184.55|182.75|184.96|183.16|185.13|183.33|184.27|182.47|2466
1634490000000|2021-10-17 17:00:00|184.95|183.15|185.47|183.67|185.68|183.88|184.51|182.71|2092
1634493600000|2021-10-17 18:00:00|185.46|183.66|186.13|184.33|186.13|184.33|185.27|183.47|1509
1634497200000|2021-10-17 19:00:00|186.12|184.32|185.46|182.66|186.12|184.32|184.92|182.12|2725
1634500800000|2021-10-17 20:00:00|185.44|182.64|180.33|177.53|185.44|182.64|178|175.2|7505
1634504400000|2021-10-17 21:00:00|180.32|177.52|182.85|181.05|183.06|181.26|179.92|177.13|4353
1634508000000|2021-10-17 22:00:00|182.87|181.07|184.63|182.83|185.42|183.62|182.85|181.05|6012
1634511600000|2021-10-17 23:00:00|184.62|182.82|184.66|182.86|185.52|183.72|183.84|182.04|5131
1634515200000|2021-10-18 00:00:00|184.63|182.83|186.8|185|187.15|185.35|184.46|182.66|4629
1634518800000|2021-10-18 01:00:00|186.81|185.01|186.29|184.49|187.16|185.36|186.03|184.23|3908
1634522400000|2021-10-18 02:00:00|186.3|184.5|186.53|184.73|186.89|185.09|186.16|184.36|2932
1634526000000|2021-10-18 03:00:00|186.52|184.72|186.76|184.96|187.26|185.46|185.53|183.73|3237
1634529600000|2021-10-18 04:00:00|186.75|184.95|187.88|186.08|188.4|186.6|186.12|184.32|3864
1634533200000|2021-10-18 05:00:00|187.87|186.07|187.62|185.82|188.16|186.36|187.11|185.31|3594
1634536800000|2021-10-18 06:00:00|187.63|185.83|186.96|185.16|188.02|186.22|186.85|185.05|3539
1634540400000|2021-10-18 07:00:00|186.97|185.17|185.97|184.17|187.62|185.82|185.8|184|4813
1634544000000|2021-10-18 08:00:00|185.95|184.15|185.35|183.55|187.27|185.47|185.07|183.27|6259
1634547600000|2021-10-18 09:00:00|185.31|183.51|183.71|181.91|186.09|184.29|182.39|180.59|6658
1634551200000|2021-10-18 10:00:00|183.7|181.9|183.09|181.29|183.71|181.91|181.48|179.68|7569
1634554800000|2021-10-18 11:00:00|183.12|181.32|181.71|179.91|183.41|181.61|180.98|179.18|6374
1634558400000|2021-10-18 12:00:00|181.7|179.9|181.69|179.89|182.52|180.72|180.4|178.6|6148
1634562000000|2021-10-18 13:00:00|181.66|179.86|185.37|183.57|186.86|185.06|179.5|177.7|7336
1634565600000|2021-10-18 14:00:00|185.36|183.56|184.38|182.58|186.24|184.44|183.56|181.76|3828
1634569200000|2021-10-18 15:00:00|184.37|182.57|184.58|182.78|184.66|182.86|182.93|181.13|5426
1634572800000|2021-10-18 16:00:00|184.56|182.76|183.57|181.77|185.2|183.4|182.63|180.83|5996
1634576400000|2021-10-18 17:00:00|183.56|181.76|184.42|182.62|186.38|184.58|182.55|180.75|4389
1634580000000|2021-10-18 18:00:00|184.41|182.61|184.69|182.89|185.35|183.55|183.97|182.17|3638
1634583600000|2021-10-18 19:00:00|184.68|182.88|184.88|183.08|185.06|183.26|183.14|181.34|4540
1634587200000|2021-10-18 20:00:00|184.86|183.06|185.62|183.82|187.99|186.19|184.12|182.32|5397
1634590800000|2021-10-18 21:00:00|185.64|183.84|186.74|184.94|186.82|185.02|185.18|183.38|3470
1634594400000|2021-10-18 22:00:00|186.73|184.93|186.45|184.65|186.77|184.97|185.15|183.35|4051
1634598000000|2021-10-18 23:00:00|186.46|184.66|186.47|184.67|187.05|185.25|185.84|184.04|4186
1634601600000|2021-10-19 00:00:00|186.46|184.66|185.81|184.01|187.19|185.39|185.5|183.7|4749
1634605200000|2021-10-19 01:00:00|185.79|183.99|189.44|187.64|189.8|188|185.68|183.88|4934
1634608800000|2021-10-19 02:00:00|189.46|187.66|189.73|187.93|190.13|188.33|188.85|187.05|4656
1634612400000|2021-10-19 03:00:00|189.75|187.95|191.56|189.76|192.48|190.68|189.31|187.51|6280
1634616000000|2021-10-19 04:00:00|191.55|189.75|190.94|189.14|192.1|190.3|190.78|188.98|4744
1634619600000|2021-10-19 05:00:00|190.93|189.13|190.78|188.98|191.31|189.51|190.45|188.65|3391
1634623200000|2021-10-19 06:00:00|190.77|188.97|189.51|187.71|191.15|189.35|188.96|187.16|5057
1634626800000|2021-10-19 07:00:00|189.52|187.72|189.43|187.63|189.84|188.04|188.92|187.12|4475
1634630400000|2021-10-19 08:00:00|189.45|187.65|190.55|188.75|190.69|188.89|188.27|186.47|4916
1634634000000|2021-10-19 09:00:00|190.54|188.74|190.36|188.56|190.62|188.82|189.19|187.39|4643
1634637600000|2021-10-19 10:00:00|190.35|188.55|188.95|187.15|190.41|188.61|188.38|186.58|4004
1634641200000|2021-10-19 11:00:00|188.96|187.16|188.93|187.13|189.54|187.74|188.6|186.8|4003
1634644800000|2021-10-19 12:00:00|188.92|187.12|188.85|187.05|189.67|187.87|188.23|186.43|4586
1634648400000|2021-10-19 13:00:00|188.84|187.04|187.96|186.16|190.7|188.9|187.84|186.04|6992
1634652000000|2021-10-19 14:00:00|187.95|186.15|186.06|184.26|188.17|186.37|184.1|182.3|7420
1634655600000|2021-10-19 15:00:00|186.07|184.27|185.87|184.07|187.51|185.71|185.53|183.73|5222
1634659200000|2021-10-19 16:00:00|185.88|184.08|186.48|184.68|187.05|185.25|185.88|184.08|2975
1634662800000|2021-10-19 17:00:00|186.51|184.71|187.79|185.99|188.15|186.35|186.4|184.6|2750
1634666400000|2021-10-19 18:00:00|187.78|185.98|187.54|185.74|188.3|186.5|187.05|185.25|2394
1634670000000|2021-10-19 19:00:00|187.55|185.75|187.28|185.48|187.96|186.16|187.09|185.29|2178
1634673600000|2021-10-19 20:00:00|187.3|185.5|186.89|185.09|187.43|185.63|186.2|184.4|2359
1634677200000|2021-10-19 21:00:00|186.88|185.08|187.19|185.39|188.28|186.48|186.77|184.97|2280
1634680800000|2021-10-19 22:00:00|187.2|185.4|188.32|186.52|188.62|186.82|187.2|185.4|2484
1634684400000|2021-10-19 23:00:00|188.28|186.48|189.64|187.84|189.76|187.96|188.28|186.48|3177
1634688000000|2021-10-20 00:00:00|189.63|187.83|188.27|186.47|189.74|187.94|188.19|186.39|2133
1634691600000|2021-10-20 01:00:00|188.28|186.48|187.67|185.87|189.17|187.37|187.55|185.75|2437
1634695200000|2021-10-20 02:00:00|187.68|185.88|187.55|185.75|188.06|186.26|187.31|185.51|1326
1634698800000|2021-10-20 03:00:00|187.56|185.76|186.74|184.94|188.18|186.38|186.67|184.87|2332
1634702400000|2021-10-20 04:00:00|186.69|184.89|187.53|185.73|187.73|185.93|186.6|184.8|1137
1634706000000|2021-10-20 05:00:00|187.52|185.72|187.07|185.27|188.27|186.47|186.78|184.98|2290
1634709600000|2021-10-20 06:00:00|187.08|185.28|186.95|185.15|187.7|185.9|186.86|185.06|1659
1634713200000|2021-10-20 07:00:00|186.97|185.17|187.47|185.67|187.67|185.87|186.79|184.99|1466
1634716800000|2021-10-20 08:00:00|187.49|185.69|188.74|186.94|188.88|187.08|187.48|185.68|1299
1634720400000|2021-10-20 09:00:00|188.76|186.96|189.02|187.22|189.33|187.53|188.41|186.61|1913
1634724000000|2021-10-20 10:00:00|189.01|187.21|188.27|186.47|189.07|187.27|187.86|186.06|1925
1634727600000|2021-10-20 11:00:00|188.28|186.48|190.25|188.45|191.55|189.75|188.05|186.25|2489
1634731200000|2021-10-20 12:00:00|190.26|188.46|191.97|190.17|193.35|191.55|190.08|188.28|3929
1634734800000|2021-10-20 13:00:00|191.96|190.16|196.87|195.07|197.34|195.54|191.96|190.16|4070
1634738400000|2021-10-20 14:00:00|196.78|194.98|199.27|197.47|201.09|199.29|196.16|194.36|6111
1634742000000|2021-10-20 15:00:00|199.26|197.46|204.86|203.06|204.86|203.06|198.54|196.74|5662
1634745600000|2021-10-20 16:00:00|204.87|203.07|207.39|205.59|207.58|205.78|203.52|201.72|6272
1634749200000|2021-10-20 17:00:00|207.33|205.53|207.16|205.36|210.25|208.45|206.24|204.44|4674
1634752800000|2021-10-20 18:00:00|207.17|205.37|208.54|206.74|208.64|206.84|206.78|204.98|3522
1634756400000|2021-10-20 19:00:00|208.55|206.75|207.95|206.15|209.63|207.83|207.51|205.71|2808
1634760000000|2021-10-20 20:00:00|207.96|206.16|208.25|206.45|209.34|207.54|204.78|202.98|4358
1634763600000|2021-10-20 21:00:00|208.26|206.46|207.64|205.84|208.55|206.75|206.48|204.68|3552
1634767200000|2021-10-20 22:00:00|207.66|205.86|206.76|204.96|207.69|205.89|206.45|204.65|3555
1634770800000|2021-10-20 23:00:00|206.78|204.98|208.2|206.4|208.57|206.77|206.65|204.85|3365
1634774400000|2021-10-21 00:00:00|208.23|206.43|211.49|209.69|215.52|213.72|207.43|205.63|5487
1634778000000|2021-10-21 01:00:00|211.48|209.68|208.91|207.11|212.12|210.32|208.08|206.28|5199
1634781600000|2021-10-21 02:00:00|208.93|207.13|209.68|207.88|209.68|207.88|205.65|203.85|7009
1634785200000|2021-10-21 03:00:00|209.67|207.87|209.74|207.94|209.85|208.05|206.97|205.17|5455
1634788800000|2021-10-21 04:00:00|209.75|207.95|209.28|207.48|209.75|207.95|207.45|205.65|3382
1634792400000|2021-10-21 05:00:00|209.27|207.47|210.29|208.49|210.86|209.06|208.48|206.68|3802
1634796000000|2021-10-21 06:00:00|210.28|208.48|206.92|205.12|210.85|209.05|205.43|203.63|3825
1634799600000|2021-10-21 07:00:00|206.94|205.14|209.36|207.56|212.73|210.93|205.72|203.92|4776
1634803200000|2021-10-21 08:00:00|209.35|207.55|209.47|207.67|210.04|208.24|208.11|206.31|3677
1634806800000|2021-10-21 09:00:00|209.45|207.65|211.39|209.59|212.37|210.57|209.45|207.65|4859
1634810400000|2021-10-21 10:00:00|211.38|209.58|210.07|208.27|211.47|209.67|209.77|207.97|4240
1634814000000|2021-10-21 11:00:00|210.08|208.28|205.83|204.03|211.98|210.18|203.95|202.15|6901
1634817600000|2021-10-21 12:00:00|205.79|203.99|206.41|204.61|206.85|205.05|203.02|201.22|5706
1634821200000|2021-10-21 13:00:00|206.38|204.58|206.16|204.36|208.53|206.73|205.57|203.77|4684
1634824800000|2021-10-21 14:00:00|206.17|204.37|201.22|199.42|207.15|205.35|200.59|198.79|6753
1634828400000|2021-10-21 15:00:00|201.21|199.41|199.94|198.14|202.25|200.45|196.17|194.37|6450
1634832000000|2021-10-21 16:00:00|199.96|198.16|198.65|196.85|201.55|199.75|198.44|196.64|4710
1634835600000|2021-10-21 17:00:00|198.58|196.78|197.29|195.49|200.55|198.75|197.2|195.4|4637
1634839200000|2021-10-21 18:00:00|197.26|195.46|199.43|197.63|201.36|199.56|197.26|195.46|3637
1634842800000|2021-10-21 19:00:00|199.46|197.66|199.35|197.55|201.54|199.74|198.96|197.16|3655
1634846400000|2021-10-21 20:00:00|199.34|197.54|199.33|197.53|199.84|198.04|197.49|195.69|4363
1634850000000|2021-10-21 21:00:00|199.31|197.51|198.93|197.13|199.99|198.19|198.02|196.22|2098
1634853600000|2021-10-21 22:00:00|198.94|197.14|197.87|196.07|199.78|197.98|197.64|195.84|2677
1634857200000|2021-10-21 23:00:00|197.86|196.06|197.66|195.86|199.02|197.22|197.27|195.47|3898
1634860800000|2021-10-22 00:00:00|197.67|195.87|201.19|199.39|201.89|200.09|197.66|195.86|4802
1634864400000|2021-10-22 01:00:00|201.2|199.4|199.4|197.6|202.25|200.45|199.25|197.45|3312
1634868000000|2021-10-22 02:00:00|199.37|197.57|199.95|198.15|200.66|198.86|199.22|197.42|2434
1634871600000|2021-10-22 03:00:00|200|198.2|201.48|199.68|202.25|200.45|199.98|198.18|3123
1634875200000|2021-10-22 04:00:00|201.52|199.72|200.25|198.45|201.52|199.72|200.05|198.25|1885
1634878800000|2021-10-22 05:00:00|200.26|198.46|200.84|199.04|200.95|199.15|198.84|197.04|3452
1634882400000|2021-10-22 06:00:00|200.85|199.05|198.35|196.55|201.28|199.48|197.95|196.15|3546
1634886000000|2021-10-22 07:00:00|198.38|196.58|199.36|197.56|199.46|197.66|197.6|195.8|3532
1634889600000|2021-10-22 08:00:00|199.35|197.55|200.6|198.8|200.85|199.05|199.33|197.53|3245
1634893200000|2021-10-22 09:00:00|200.61|198.81|199.26|197.46|200.95|199.15|198.88|197.08|2798
1634896800000|2021-10-22 10:00:00|199.27|197.47|198.83|197.03|199.56|197.76|198.16|196.36|3077
1634900400000|2021-10-22 11:00:00|198.81|197.01|199.88|198.08|200.01|198.21|198.49|196.69|2819
1634904000000|2021-10-22 12:00:00|199.84|198.04|200.09|198.29|200.45|198.65|198.87|197.07|2623
1634907600000|2021-10-22 13:00:00|200.1|198.3|197.46|195.66|200.48|198.68|197.38|195.58|3962
1634911200000|2021-10-22 14:00:00|197.47|195.67|195.79|193.99|197.47|195.67|193.62|191.82|5932
1634914800000|2021-10-22 15:00:00|195.76|193.96|193.68|191.88|196.68|194.88|193.59|191.79|4709
1634918400000|2021-10-22 16:00:00|193.66|191.86|195.02|193.22|195.36|193.56|191.26|189.46|5282
1634922000000|2021-10-22 17:00:00|195.01|193.21|193.1|191.3|195.8|194|192.99|191.19|4099
1634925600000|2021-10-22 18:00:00|193.05|191.25|194|192.2|194.63|192.83|192.76|190.96|3916
1634929200000|2021-10-22 19:00:00|193.93|192.13|193.84|192.04|193.95|192.15|192.59|190.79|3001
1634932800000|2021-10-22 20:00:00|193.82|192.02|193.15|191.35|194.24|192.44|193.15|191.35|2078
1634972400000|2021-10-23 07:00:00|193.21|191.41|194.05|192.25|194.37|192.57|193.21|191.41|1363
1634976000000|2021-10-23 08:00:00|194.04|192.24|194.04|192.24|194.51|192.71|193.63|191.83|1113
1634979600000|2021-10-23 09:00:00|194.05|192.25|192.84|191.04|194.44|192.64|191.96|190.16|1966
1634983200000|2021-10-23 10:00:00|192.88|191.08|190.96|189.16|193.34|191.54|190.96|189.16|1850
1634986800000|2021-10-23 11:00:00|190.95|189.15|194.97|193.17|195.15|193.35|189.88|188.08|3471
1634990400000|2021-10-23 12:00:00|194.98|193.18|195.61|193.81|196.01|194.21|194.65|192.85|1799
1634994000000|2021-10-23 13:00:00|195.6|193.8|198.07|196.27|198.84|197.04|195.04|193.24|2139
1634997600000|2021-10-23 14:00:00|198.09|196.29|196.44|194.64|198.47|196.67|196.25|194.45|2143
1635001200000|2021-10-23 15:00:00|196.43|194.63|196.93|195.13|197.55|195.75|195.1|193.3|2328
1635004800000|2021-10-23 16:00:00|196.91|195.11|196.7|194.9|197.66|195.86|196.31|194.51|2268
1635008400000|2021-10-23 17:00:00|196.69|194.89|196.55|194.75|197.04|195.24|196.09|194.29|1624
1635012000000|2021-10-23 18:00:00|196.57|194.77|196.26|194.46|197.23|195.43|195.94|194.14|1175
1635015600000|2021-10-23 19:00:00|196.25|194.45|195.93|194.13|196.34|194.54|195.14|193.34|1254
1635019200000|2021-10-23 20:00:00|195.92|194.12|196.15|194.35|196.33|194.53|195.34|193.54|1319
1635022800000|2021-10-23 21:00:00|196.16|194.36|195.89|194.09|196.34|194.54|195.63|193.83|909
1635026400000|2021-10-23 22:00:00|195.88|194.08|195.95|194.15|197.14|195.34|195.67|193.87|1452
1635030000000|2021-10-23 23:00:00|195.96|194.16|197.17|195.37|197.47|195.67|195.69|193.89|1603
1635033600000|2021-10-24 00:00:00|197.16|195.36|196.86|195.06|198.51|196.71|196.55|194.75|1986
1635037200000|2021-10-24 01:00:00|196.85|195.05|196.45|194.65|197.18|195.38|196.28|194.48|1300
1635040800000|2021-10-24 02:00:00|196.44|194.64|197.14|195.34|197.15|195.35|195.67|193.87|1860
1635044400000|2021-10-24 03:00:00|197.13|195.33|199.27|197.47|200.72|198.92|196.76|194.96|2217
1635048000000|2021-10-24 04:00:00|199.28|197.48|198.44|196.64|199.43|197.63|198.05|196.25|1270
1635051600000|2021-10-24 05:00:00|198.45|196.65|197.56|195.76|198.76|196.96|197.55|195.75|1022
1635055200000|2021-10-24 06:00:00|197.55|195.75|196.61|194.81|197.87|196.07|195.97|194.17|1512
1635058800000|2021-10-24 07:00:00|196.6|194.8|197.08|195.28|197.17|195.37|196.01|194.21|1041
1635062400000|2021-10-24 08:00:00|197.17|195.37|195.47|193.67|197.35|195.55|194.85|193.05|1771
1635066000000|2021-10-24 09:00:00|195.48|193.68|196.38|194.58|197.94|196.14|195.24|193.44|2253
1635069600000|2021-10-24 10:00:00|196.39|194.59|197.27|195.47|198.16|196.36|196.31|194.51|1631
1635073200000|2021-10-24 11:00:00|197.28|195.48|193.93|192.13|197.3|195.5|193.49|191.69|3407
1635076800000|2021-10-24 12:00:00|193.92|192.12|193.97|192.17|194.4|192.6|191.88|190.08|3982
1635080400000|2021-10-24 13:00:00|193.98|192.18|193.76|191.96|194.87|193.07|193.65|191.85|1868
1635084000000|2021-10-24 14:00:00|193.75|191.95|192.64|190.84|194.33|192.53|192.49|190.69|1262
1635087600000|2021-10-24 15:00:00|192.63|190.83|190.06|188.26|193.25|191.45|190.06|188.26|3995
1635091200000|2021-10-24 16:00:00|190.05|188.25|189.65|187.85|190.18|188.38|186.99|185.19|2962
1635094800000|2021-10-24 17:00:00|189.67|187.87|189.55|187.75|190.25|188.45|189.04|187.24|1342
1635098400000|2021-10-24 18:00:00|189.54|187.74|187.85|186.05|189.54|187.74|186.27|184.47|2716
1635102000000|2021-10-24 19:00:00|187.84|186.04|190.08|187.28|190.35|187.55|187.37|185.57|2009
1635105600000|2021-10-24 20:00:00|190.06|187.26|190.86|188.06|191.13|188.33|189.77|186.97|1632
1635109200000|2021-10-24 21:00:00|190.88|188.08|190.84|189.04|191.65|189.25|190.03|187.99|2772
1635112800000|2021-10-24 22:00:00|190.83|189.03|190.95|189.15|191.45|189.65|190.34|188.54|2963
1635116400000|2021-10-24 23:00:00|190.94|189.14|191.32|189.52|191.65|189.85|190.12|188.32|2784
1635120000000|2021-10-25 00:00:00|191.33|189.53|193.47|191.67|193.48|191.68|190.53|188.73|3575
1635123600000|2021-10-25 01:00:00|193.46|191.66|193.96|192.16|194.16|192.36|193.44|191.64|2647
1635127200000|2021-10-25 02:00:00|193.97|192.17|194.55|192.75|194.55|192.75|193.03|191.23|2108
1635130800000|2021-10-25 03:00:00|194.62|192.82|194.55|192.75|195.55|193.75|194.16|192.36|2540
1635134400000|2021-10-25 04:00:00|194.54|192.74|195.09|193.29|195.23|193.43|194.34|192.54|2046
1635138000000|2021-10-25 05:00:00|195.08|193.28|194.12|192.32|195.09|193.29|193.94|192.14|1958
1635141600000|2021-10-25 06:00:00|194.13|192.33|194.04|192.24|194.64|192.84|193.77|191.97|1567
1635145200000|2021-10-25 07:00:00|194.05|192.25|195.15|193.35|195.87|194.07|194.04|192.24|2836
1635148800000|2021-10-25 08:00:00|195.19|193.39|195.01|193.21|195.46|193.66|194.85|193.05|2488
1635152400000|2021-10-25 09:00:00|195.02|193.22|196.73|194.93|196.73|194.93|194.61|192.81|1837
1635156000000|2021-10-25 10:00:00|196.72|194.92|196.25|194.45|197.01|195.21|195.23|193.43|2405
1635159600000|2021-10-25 11:00:00|196.24|194.44|196.56|194.76|197.53|195.73|195.54|193.74|1995
1635163200000|2021-10-25 12:00:00|196.55|194.75|195.97|194.17|196.95|195.15|195.63|193.83|2447
1635166800000|2021-10-25 13:00:00|195.96|194.16|196.88|195.08|196.97|195.17|195.22|193.42|3709
1635170400000|2021-10-25 14:00:00|196.87|195.07|196.31|194.51|196.96|195.16|195.87|194.07|2733
1635174000000|2021-10-25 15:00:00|196.3|194.5|197.27|195.47|197.54|195.74|195.95|194.15|2202
1635177600000|2021-10-25 16:00:00|197.26|195.46|197.4|195.6|197.54|195.74|196.52|194.72|2762
1635181200000|2021-10-25 17:00:00|197.41|195.61|196.25|194.45|198.18|196.38|195.88|194.08|3036
1635184800000|2021-10-25 18:00:00|196.23|194.43|196.06|194.26|196.45|194.65|195.32|193.52|2216
1635188400000|2021-10-25 19:00:00|196.07|194.27|195.24|193.44|196.07|194.27|194.88|193.08|1810
1635192000000|2021-10-25 20:00:00|195.22|193.42|195.22|193.42|195.85|194.05|195.14|193.34|1893
1635195600000|2021-10-25 21:00:00|195.23|193.43|195.35|193.55|196.31|194.51|195.14|193.34|1978
1635199200000|2021-10-25 22:00:00|195.4|193.6|196.4|194.6|196.45|194.65|195.31|193.51|2245
1635202800000|2021-10-25 23:00:00|196.37|194.57|196.25|194.45|196.65|194.85|196.04|194.24|1952
1635206400000|2021-10-26 00:00:00|196.35|194.55|196.65|194.85|197.56|195.76|195.55|193.75|2242
1635210000000|2021-10-26 01:00:00|196.63|194.83|195.95|194.15|196.75|194.95|195.94|194.14|2060
1635213600000|2021-10-26 02:00:00|195.96|194.16|196.55|194.75|196.91|195.11|195.95|194.15|2102
1635217200000|2021-10-26 03:00:00|196.57|194.77|197.68|195.88|198.18|196.38|196.55|194.75|1640
1635220800000|2021-10-26 04:00:00|197.67|195.87|196.88|195.08|198.36|196.56|196.53|194.73|3162
1635224400000|2021-10-26 05:00:00|196.89|195.09|196.45|194.65|197.54|195.74|196.43|194.63|2237
1635228000000|2021-10-26 06:00:00|196.44|194.64|196.11|194.31|196.59|194.79|195.58|193.78|1690
1635231600000|2021-10-26 07:00:00|196.12|194.32|196.19|194.39|196.28|194.48|195.45|193.65|2249
1635235200000|2021-10-26 08:00:00|196.2|194.4|197.16|195.36|197.65|195.85|196.2|194.4|2173
1635238800000|2021-10-26 09:00:00|197.15|195.35|196.55|194.75|197.16|195.36|196.37|194.57|1507
1635242400000|2021-10-26 10:00:00|196.53|194.73|196.29|194.49|196.65|194.85|195.59|193.79|1829
1635246000000|2021-10-26 11:00:00|196.28|194.48|195.72|193.92|196.5|194.7|195.53|193.73|1872
1635249600000|2021-10-26 12:00:00|195.73|193.93|195.76|193.96|196.28|194.48|194.89|193.09|2539
1635253200000|2021-10-26 13:00:00|195.77|193.97|194.53|192.73|196.06|194.26|194.37|192.57|3035
1635256800000|2021-10-26 14:00:00|194.51|192.71|192.5|190.7|194.65|192.85|191.34|189.54|4384
1635260400000|2021-10-26 15:00:00|192.51|190.71|193.87|192.07|194.15|192.35|192.21|190.41|3337
1635264000000|2021-10-26 16:00:00|193.86|192.06|192.79|190.99|193.98|192.18|192.56|190.76|2909
1635267600000|2021-10-26 17:00:00|192.78|190.98|194.19|192.39|194.36|192.56|192.53|190.73|1772
1635271200000|2021-10-26 18:00:00|194.2|192.4|194.25|192.45|194.37|192.57|193.8|192|1645
1635274800000|2021-10-26 19:00:00|194.26|192.46|194.72|192.92|195.01|193.21|193.97|192.17|1666
1635278400000|2021-10-26 20:00:00|194.73|192.93|196.97|195.17|197.08|195.28|194.31|192.51|2871
1635282000000|2021-10-26 21:00:00|196.98|195.18|195.72|193.92|197.58|195.78|195.34|193.54|3573
1635285600000|2021-10-26 22:00:00|195.73|193.93|193.24|191.44|196.16|194.36|191.95|190.15|7045
1635289200000|2021-10-26 23:00:00|193.26|191.46|198.37|196.57|200.1|198.3|192.72|190.92|6643
1635292800000|2021-10-27 00:00:00|198.36|196.56|202.68|200.88|202.78|200.98|197.68|195.88|5759
1635296400000|2021-10-27 01:00:00|202.65|200.85|200.75|198.95|205.72|203.92|200.49|198.69|5658
1635300000000|2021-10-27 02:00:00|200.76|198.96|204.11|202.31|204.52|202.72|200.76|198.96|4565
1635303600000|2021-10-27 03:00:00|204.19|202.39|203.39|201.59|205.79|203.99|203.35|201.55|3323
1635307200000|2021-10-27 04:00:00|203.44|201.64|203.86|202.06|205.33|203.53|202.99|201.19|4115
1635310800000|2021-10-27 05:00:00|203.84|202.04|202.35|200.55|204.05|202.25|202.07|200.27|2982
1635314400000|2021-10-27 06:00:00|202.33|200.53|200.17|198.37|202.73|200.93|199.89|198.09|3743
1635318000000|2021-10-27 07:00:00|200.18|198.38|191.84|190.04|200.18|198.38|191.76|189.96|6377
1635321600000|2021-10-27 08:00:00|191.86|190.06|185.21|183.41|191.93|190.13|173.36|171.56|10140
1635325200000|2021-10-27 09:00:00|185.22|183.42|184.79|182.99|186.41|184.61|181.31|179.51|8941
1635328800000|2021-10-27 10:00:00|184.78|182.98|183.79|181.99|185.24|183.44|180.98|179.18|6512
1635332400000|2021-10-27 11:00:00|183.75|181.95|185.45|183.65|187.2|185.4|183.15|181.35|6480
1635336000000|2021-10-27 12:00:00|185.43|183.63|186.77|184.97|188.69|186.89|183.64|181.84|6610
1635339600000|2021-10-27 13:00:00|186.75|184.95|184.91|183.11|187.44|185.64|184.65|182.85|5202
1635343200000|2021-10-27 14:00:00|184.87|183.07|186.46|184.66|187.56|185.76|183.37|181.57|5458
1635346800000|2021-10-27 15:00:00|186.47|184.67|183.46|181.66|186.83|185.03|183.19|181.39|4851
1635350400000|2021-10-27 16:00:00|183.49|181.69|184.51|182.71|185.08|183.28|182.47|180.67|5823
1635354000000|2021-10-27 17:00:00|184.5|182.7|183.35|181.55|185.39|183.59|183.08|181.28|4234
1635357600000|2021-10-27 18:00:00|183.36|181.56|183.78|181.98|186.15|184.35|183.36|181.56|5244
1635361200000|2021-10-27 19:00:00|183.77|181.97|185.73|183.93|185.82|184.02|182.75|180.95|6837
1635364800000|2021-10-27 20:00:00|185.72|183.92|184.57|182.77|186.34|184.54|183.4|181.6|5034
1635368400000|2021-10-27 21:00:00|184.55|182.75|184.56|182.76|185.25|183.45|184.14|182.34|2299
1635372000000|2021-10-27 22:00:00|184.57|182.77|183.69|181.89|185.02|183.22|182.68|180.88|3338
1635375600000|2021-10-27 23:00:00|183.68|181.88|180.09|178.29|184.66|182.86|179.87|178.07|5942
1635379200000|2021-10-28 00:00:00|180.12|178.32|179.4|177.6|184.16|182.36|179.4|177.6|6127
1635382800000|2021-10-28 01:00:00|179.35|177.55|183.06|181.26|183.32|181.52|178.79|176.99|5232
1635386400000|2021-10-28 02:00:00|183.07|181.27|182.62|180.82|183.07|181.27|181.41|179.61|2828
1635390000000|2021-10-28 03:00:00|182.63|180.83|183.11|181.31|183.95|182.15|182.39|180.59|3309
1635393600000|2021-10-28 04:00:00|183.1|181.3|182.41|180.61|184.43|182.63|182.1|180.3|3752
1635397200000|2021-10-28 05:00:00|182.4|180.6|184.21|182.41|184.61|182.81|182.27|180.47|4568
1635400800000|2021-10-28 06:00:00|184.22|182.42|184.77|182.97|185.56|183.76|181.81|180.01|7058
1635404400000|2021-10-28 07:00:00|184.86|183.06|183.98|182.18|185.21|183.41|183.36|181.56|4177
1635408000000|2021-10-28 08:00:00|183.99|182.19|189.14|187.34|189.16|187.36|183.98|182.18|6285
1635411600000|2021-10-28 09:00:00|189.15|187.35|189.29|187.49|189.72|187.92|186.68|184.88|5385
1635415200000|2021-10-28 10:00:00|189.27|187.47|189.25|187.45|190.72|188.92|188.43|186.63|4781
1635418800000|2021-10-28 11:00:00|189.27|187.47|188.3|186.5|189.85|188.05|187.67|185.87|4387
1635422400000|2021-10-28 12:00:00|188.32|186.52|188.61|186.81|189.31|187.51|187.91|186.11|3984
1635426000000|2021-10-28 13:00:00|188.65|186.85|189.26|187.46|190.24|188.44|188|186.2|4646
1635429600000|2021-10-28 14:00:00|189.27|187.47|188.95|187.15|189.46|187.66|188.05|186.25|4027
1635433200000|2021-10-28 15:00:00|188.88|187.08|188.85|187.05|189.3|187.5|188.34|186.54|3857
1635436800000|2021-10-28 16:00:00|188.84|187.04|188.44|186.64|189.49|187.69|188.38|186.58|4032
1635440400000|2021-10-28 17:00:00|188.38|186.58|189.03|187.23|189.91|188.11|187.88|186.08|4555
1635444000000|2021-10-28 18:00:00|189.02|187.22|189.66|187.86|190.74|188.94|186.14|184.34|5962
1635447600000|2021-10-28 19:00:00|189.65|187.85|193.96|192.16|194.25|192.45|187.91|186.11|6730
1635451200000|2021-10-28 20:00:00|193.93|192.13|193.28|191.48|195.35|193.55|192.55|190.75|6400
1635454800000|2021-10-28 21:00:00|193.29|191.49|191.77|189.97|193.29|191.49|191.23|189.43|3450
1635458400000|2021-10-28 22:00:00|191.76|189.96|191.5|189.7|192.45|190.65|190.85|189.05|3756
1635462000000|2021-10-28 23:00:00|191.49|189.69|190.78|188.98|191.86|190.06|190.27|188.47|4460
1635465600000|2021-10-29 00:00:00|190.76|188.96|193.97|192.17|194.09|192.29|189.29|187.49|5955
1635469200000|2021-10-29 01:00:00|193.96|192.16|193.97|192.17|195.4|193.6|193.21|191.41|5338
1635472800000|2021-10-29 02:00:00|193.96|192.16|194.16|192.36|195.27|193.47|193.88|192.08|3347
1635476400000|2021-10-29 03:00:00|194.17|192.37|193.85|192.05|194.85|193.05|192.99|191.19|2611
1635480000000|2021-10-29 04:00:00|193.84|192.04|193.67|191.87|194.23|192.43|193.17|191.37|2554
1635483600000|2021-10-29 05:00:00|193.66|191.86|192.1|190.3|193.97|192.17|191.5|189.7|4333
1635487200000|2021-10-29 06:00:00|192.07|190.27|193.18|191.38|193.61|191.81|191.61|189.81|3258
1635490800000|2021-10-29 07:00:00|193.19|191.39|191.29|189.49|193.59|191.79|191.16|189.36|4890
1635494400000|2021-10-29 08:00:00|191.3|189.5|193.43|191.63|193.67|191.87|190.08|188.28|4666
1635498000000|2021-10-29 09:00:00|193.44|191.64|193.32|191.52|195.25|193.45|193|191.2|3410
1635501600000|2021-10-29 10:00:00|193.34|191.54|192.85|191.05|194.38|192.58|191.93|190.13|4143
1635505200000|2021-10-29 11:00:00|192.86|191.06|191.86|190.06|193.31|191.51|190.27|188.47|4936
1635508800000|2021-10-29 12:00:00|191.85|190.05|191.86|190.06|193.52|191.72|190.9|189.1|4763
1635512400000|2021-10-29 13:00:00|191.85|190.05|193.39|191.59|193.54|191.74|191.17|189.37|3771
1635516000000|2021-10-29 14:00:00|193.4|191.6|192.3|190.5|193.74|191.94|191.97|190.17|4687
1635519600000|2021-10-29 15:00:00|192.31|190.51|195.83|194.03|196.45|194.65|192.18|190.38|6229
1635523200000|2021-10-29 16:00:00|195.82|194.02|196.41|194.61|197.52|195.72|195.18|193.38|4843
1635526800000|2021-10-29 17:00:00|196.42|194.62|196.56|194.76|196.73|194.93|195.71|193.91|3754
1635530400000|2021-10-29 18:00:00|196.55|194.75|194.95|193.15|196.66|194.86|194.57|192.77|3245
1635534000000|2021-10-29 19:00:00|194.96|193.16|195.84|194.04|196.05|194.25|194.44|192.64|3207
1635537600000|2021-10-29 20:00:00|195.85|194.05|195.56|193.76|196.63|194.83|195.22|193.42|2764
1635577200000|2021-10-30 07:00:00|193.96|192.16|194.11|192.31|194.64|192.84|193.46|191.66|1871
1635580800000|2021-10-30 08:00:00|194.12|192.32|192.62|190.82|194.41|192.61|192.09|190.29|2377
1635584400000|2021-10-30 09:00:00|192.63|190.83|193.36|191.56|193.64|191.84|192.33|190.53|544
1635588000000|2021-10-30 10:00:00|193.07|191.27|194.29|192.49|194.55|192.75|192.95|191.15|1909
1635591600000|2021-10-30 11:00:00|194.3|192.5|194.67|192.87|194.84|193.04|193.82|192.02|1686
1635595200000|2021-10-30 12:00:00|194.66|192.86|194.08|192.28|194.66|192.86|193.29|191.49|2087
1635598800000|2021-10-30 13:00:00|194.06|192.26|193.25|191.45|194.96|193.16|192.03|190.23|3724
1635602400000|2021-10-30 14:00:00|193.28|191.48|191.22|189.42|193.56|191.76|189.98|188.18|3731
1635606000000|2021-10-30 15:00:00|191.21|189.41|193.28|191.48|193.28|191.48|191.12|189.32|2253
1635609600000|2021-10-30 16:00:00|193.29|191.49|191.25|189.45|193.74|191.94|190.58|188.78|2526
1635613200000|2021-10-30 17:00:00|191.24|189.44|192.05|190.25|192.66|190.86|190.86|189.06|2287
1635616800000|2021-10-30 18:00:00|192.06|190.26|192.85|191.05|192.89|191.09|192|190.2|1451
1635620400000|2021-10-30 19:00:00|192.86|191.06|192.79|190.99|193.46|191.66|192.27|190.47|1592
1635624000000|2021-10-30 20:00:00|192.8|191|192.47|190.67|193.25|191.45|192.27|190.47|1793
1635627600000|2021-10-30 21:00:00|192.48|190.68|191.24|189.44|192.48|190.68|191.13|189.33|1066
1635631200000|2021-10-30 22:00:00|191.23|189.43|189.98|188.18|191.81|190.01|187.67|185.87|3305
1635634800000|2021-10-30 23:00:00|189.97|188.17|191.17|189.37|191.3|189.5|189.58|187.78|2986
1635638400000|2021-10-31 00:00:00|191.18|189.38|192.69|190.89|193.24|191.44|190.27|188.47|3299
1635642000000|2021-10-31 01:00:00|192.7|190.9|191.42|189.62|193.11|191.31|190.98|189.18|2947
1635645600000|2021-10-31 02:00:00|191.44|189.64|194.38|192.58|196.04|194.24|191.04|189.24|4979
1635649200000|2021-10-31 03:00:00|194.37|192.57|193.89|192.09|195.22|193.42|193.4|191.6|3224
1635652800000|2021-10-31 04:00:00|193.88|192.08|193.58|191.78|194.26|192.46|193.39|191.59|2743
1635656400000|2021-10-31 05:00:00|193.57|191.77|192.9|191.1|193.89|192.09|192.35|190.55|2908
1635660000000|2021-10-31 06:00:00|192.89|191.09|192.31|190.51|193.36|191.56|191.75|189.95|2064
1635663600000|2021-10-31 07:00:00|192.32|190.52|192.53|190.73|192.61|190.81|191.74|189.94|1669
1635667200000|2021-10-31 08:00:00|192.54|190.74|190.99|189.19|192.69|190.89|190.05|188.25|3191
1635670800000|2021-10-31 09:00:00|190.98|189.18|191.35|189.55|191.52|189.72|189.73|187.93|2336
1635674400000|2021-10-31 10:00:00|191.34|189.54|191.35|189.55|192.05|190.25|189.07|187.27|3507
1635678000000|2021-10-31 11:00:00|191.34|189.54|189.78|187.98|191.75|189.95|189.5|187.7|3386
1635681600000|2021-10-31 12:00:00|189.82|188.02|189.23|187.43|190.76|188.96|188.53|186.73|4277
1635685200000|2021-10-31 13:00:00|189.24|187.44|189.91|188.11|190.64|188.84|187.7|185.9|4493
1635688800000|2021-10-31 14:00:00|189.9|188.1|189.84|188.04|190.95|189.15|188.8|187|4354
1635692400000|2021-10-31 15:00:00|189.85|188.05|190.34|188.54|191.14|189.34|189.27|187.47|3131
1635696000000|2021-10-31 16:00:00|190.33|188.53|191.61|189.81|191.65|189.85|188.99|187.19|3085
1635699600000|2021-10-31 17:00:00|191.62|189.82|191.84|190.04|192.3|190.5|191.01|189.21|2260
1635703200000|2021-10-31 18:00:00|191.83|190.03|192.2|190.4|192.49|190.69|190.93|189.13|2855
1635706800000|2021-10-31 19:00:00|192.21|190.41|192.06|190.26|192.5|190.7|191.63|189.83|2369
1635710400000|2021-10-31 20:00:00|192.1|190.3|192.81|190.01|193.18|190.77|191.59|189.77|2112
1635714000000|2021-10-31 21:00:00|192.82|190.02|193.69|190.89|194.14|191.34|192.68|189.88|1478
1635717600000|2021-10-31 22:00:00|193.7|190.9|192.92|191.12|193.85|191.75|192.75|190.89|2851
1635721200000|2021-10-31 23:00:00|192.93|191.13|192.77|190.97|193.46|191.66|192.2|190.4|3624
1635724800000|2021-11-01 00:00:00|192.78|190.98|194.41|192.61|194.5|192.7|191.91|190.11|4198
1635728400000|2021-11-01 01:00:00|194.4|192.6|193.03|191.23|194.68|192.88|192.86|191.06|3217
1635732000000|2021-11-01 02:00:00|192.99|191.19|191.13|189.33|193.53|191.73|188.93|187.13|5609
1635735600000|2021-11-01 03:00:00|191.11|189.31|189.74|187.94|191.97|190.17|189.54|187.74|4228
1635739200000|2021-11-01 04:00:00|189.78|187.98|192.3|190.5|192.97|191.17|188.97|187.17|4523
1635742800000|2021-11-01 05:00:00|192.29|190.49|192.45|190.65|193.22|191.42|191.98|190.18|3292
1635746400000|2021-11-01 06:00:00|192.42|190.62|192.88|191.08|193.28|191.48|191.4|189.6|3059
1635750000000|2021-11-01 07:00:00|192.87|191.07|195.1|193.3|195.68|193.88|192.87|191.07|5244
1635753600000|2021-11-01 08:00:00|195.09|193.29|194.17|192.37|195.63|193.83|193.93|192.13|4445
1635757200000|2021-11-01 09:00:00|194.16|192.36|194.39|192.59|195.93|194.13|194.1|192.3|4182
1635760800000|2021-11-01 10:00:00|194.38|192.58|193.92|192.12|194.94|193.14|193.52|191.72|3607
1635764400000|2021-11-01 11:00:00|193.88|192.08|192.87|191.07|194.3|192.5|192.76|190.96|3958
1635768000000|2021-11-01 12:00:00|192.88|191.08|192.48|190.68|193.72|191.92|192.18|190.38|4104
1635771600000|2021-11-01 13:00:00|192.51|190.71|193.7|191.9|193.95|192.15|192.03|190.23|4118
1635775200000|2021-11-01 14:00:00|193.77|191.97|193.13|191.33|194.28|192.48|192.68|190.88|4226
1635778800000|2021-11-01 15:00:00|193.14|191.34|195.94|194.14|196.5|194.7|193.13|191.33|4133
1635782400000|2021-11-01 16:00:00|195.9|194.1|195.24|193.44|201.97|200.17|195.1|193.3|6374
1635786000000|2021-11-01 17:00:00|195.22|193.42|194.06|192.26|195.59|193.79|193.37|191.57|4839
1635789600000|2021-11-01 18:00:00|194.05|192.25|193.25|191.45|194.07|192.27|192.42|190.62|3616
1635793200000|2021-11-01 19:00:00|193.24|191.44|195.4|193.6|195.91|194.11|192.63|190.83|3960
1635796800000|2021-11-01 20:00:00|195.38|193.58|194.31|192.51|195.4|193.6|193.85|192.05|3791
1635800400000|2021-11-01 21:00:00|194.32|192.52|194.94|193.14|195.29|193.49|193.37|191.57|2475
1635804000000|2021-11-01 22:00:00|194.95|193.15|197.65|195.85|198.83|197.03|194.87|193.07|4215
1635807600000|2021-11-01 23:00:00|197.74|195.94|198.52|196.72|199.34|197.54|197.55|195.75|4213
1635811200000|2021-11-02 00:00:00|198.53|196.73|197.1|195.3|199.63|197.83|196.09|194.29|5839
1635814800000|2021-11-02 01:00:00|197.09|195.29|197.38|195.58|199.31|197.51|196.62|194.82|5307
1635818400000|2021-11-02 02:00:00|197.4|195.6|196.65|194.85|198.14|196.34|196.16|194.36|3487
1635822000000|2021-11-02 03:00:00|196.66|194.86|196.74|194.94|197.35|195.55|196.34|194.54|3126
1635825600000|2021-11-02 04:00:00|196.75|194.95|197.8|196|198.36|196.56|196.63|194.83|3604
1635829200000|2021-11-02 05:00:00|197.78|195.98|197.48|195.68|197.95|196.15|196.39|194.59|3808
1635832800000|2021-11-02 06:00:00|197.47|195.67|198.13|196.33|198.18|196.38|196.96|195.16|3565
1635836400000|2021-11-02 07:00:00|198.14|196.34|197.36|195.56|198.34|196.54|197.18|195.38|2730
1635840000000|2021-11-02 08:00:00|197.3|195.5|197.8|196|198.17|196.37|196.7|194.9|3481
1635843600000|2021-11-02 09:00:00|197.81|196.01|201.05|199.25|202.36|200.56|197.6|195.8|5409
1635847200000|2021-11-02 10:00:00|201.03|199.23|202.24|200.44|203.53|201.73|200.73|198.93|5072
1635850800000|2021-11-02 11:00:00|202.25|200.45|201.3|199.5|205.1|203.3|201.26|199.46|4236
1635854400000|2021-11-02 12:00:00|201.27|199.47|201.17|199.37|202.42|200.62|201.04|199.24|3348
1635858000000|2021-11-02 13:00:00|201.16|199.36|202.13|200.33|202.44|200.64|201.15|199.35|3368
1635861600000|2021-11-02 14:00:00|202.1|200.3|200.99|199.19|202.92|201.12|200.84|199.04|4123
1635865200000|2021-11-02 15:00:00|200.98|199.18|203.27|201.47|203.54|201.74|200.97|199.17|4807
1635868800000|2021-11-02 16:00:00|203.31|201.51|203.19|201.39|204.42|202.62|201.59|199.79|4807
1635872400000|2021-11-02 17:00:00|203.22|201.42|203.62|201.82|204.77|202.97|202.96|201.16|3912
1635876000000|2021-11-02 18:00:00|203.63|201.83|204.25|202.45|204.73|202.93|203.3|201.5|4440
1635879600000|2021-11-02 19:00:00|204.24|202.44|203.17|201.37|205.77|203.97|202.88|201.08|4928
1635883200000|2021-11-02 20:00:00|203.12|201.32|201.18|199.38|203.46|201.66|201.15|199.35|3889
1635886800000|2021-11-02 21:00:00|201.19|199.39|201.15|199.35|201.82|200.02|200.45|198.65|2318
1635890400000|2021-11-02 22:00:00|201.14|199.34|201.41|199.61|201.78|199.98|200.71|198.91|2972
1635894000000|2021-11-02 23:00:00|201.43|199.63|201.69|199.89|202.35|200.55|199.43|197.63|4299
1635897600000|2021-11-03 00:00:00|201.71|199.91|201.24|199.44|202.16|200.36|199.26|197.46|4862
1635901200000|2021-11-03 01:00:00|201.21|199.41|202.54|200.74|202.55|200.75|200.22|198.42|4258
1635904800000|2021-11-03 02:00:00|202.62|200.82|204.03|202.23|205.52|203.72|201.26|199.46|5499
1635908400000|2021-11-03 03:00:00|204.04|202.24|202.32|200.52|204.09|202.29|201.92|200.12|3756
1635912000000|2021-11-03 04:00:00|202.28|200.48|201.21|199.41|202.69|200.89|200.23|198.43|4242
1635915600000|2021-11-03 05:00:00|201.18|199.38|205.39|203.59|205.99|204.19|201.07|199.27|6714
1635919200000|2021-11-03 06:00:00|205.38|203.58|206.92|205.12|208.76|206.96|205.15|203.35|5656
1635922800000|2021-11-03 07:00:00|206.91|205.11|208.86|207.06|210.17|208.37|206.58|204.78|5122
1635926400000|2021-11-03 08:00:00|208.87|207.07|206.84|205.04|210.27|208.47|206.45|204.65|5031
1635930000000|2021-11-03 09:00:00|206.82|205.02|208.28|206.48|208.37|206.57|206.08|204.28|3816
1635933600000|2021-11-03 10:00:00|208.26|206.46|206.43|204.63|208.37|206.57|206.34|204.54|3752
1635937200000|2021-11-03 11:00:00|206.42|204.62|205.99|204.19|206.85|205.05|205.01|203.21|4130
1635940800000|2021-11-03 12:00:00|206|204.2|201.29|199.49|206.24|204.44|199.47|197.67|6463
1635944400000|2021-11-03 13:00:00|201.3|199.5|199.63|197.83|203.02|201.22|198.65|196.85|6903
1635948000000|2021-11-03 14:00:00|199.6|197.8|200.86|199.06|201.58|199.78|198.43|196.63|6196
1635951600000|2021-11-03 15:00:00|200.85|199.05|202.03|200.23|202.14|200.34|199.75|197.95|4169
1635955200000|2021-11-03 16:00:00|202.04|200.24|201.39|199.59|202.88|201.08|200.66|198.86|4500
1635958800000|2021-11-03 17:00:00|201.37|199.57|202.3|200.5|202.67|200.87|200.94|199.14|4190
1635962400000|2021-11-03 18:00:00|202.31|200.51|208.82|207.02|209.03|207.23|200.92|199.12|6692
1635966000000|2021-11-03 19:00:00|208.81|207.01|208.27|206.47|209.92|208.12|208.02|206.22|3968
1635969600000|2021-11-03 20:00:00|208.26|206.46|209.25|207.45|209.37|207.57|207.98|206.18|2222
1635973200000|2021-11-03 21:00:00|209.26|207.46|208.82|207.02|209.72|207.92|208.17|206.37|1711
1635976800000|2021-11-03 22:00:00|208.81|207.01|206.87|205.07|209.02|207.22|206.77|204.97|2859
1635980400000|2021-11-03 23:00:00|206.83|205.03|208.15|206.35|208.52|206.72|206.43|204.63|2433
1635984000000|2021-11-04 00:00:00|208.16|206.36|206.35|204.55|208.16|206.36|205.13|203.33|4510
1635987600000|2021-11-04 01:00:00|206.34|204.54|205.44|203.64|206.35|204.55|205.12|203.32|3956
1635991200000|2021-11-04 02:00:00|205.46|203.66|205.6|203.8|206.34|204.54|205.24|203.44|2961
1635994800000|2021-11-04 03:00:00|205.61|203.81|204.24|202.44|206.02|204.22|203.35|201.55|3727
1635998400000|2021-11-04 04:00:00|204.23|202.43|204.92|203.12|205.27|203.47|204.22|202.42|2808
1636002000000|2021-11-04 05:00:00|204.93|203.13|203.36|201.56|204.99|203.19|203.19|201.39|2797
1636005600000|2021-11-04 06:00:00|203.39|201.59|204.47|202.67|204.75|202.95|203.06|201.26|3546
1636009200000|2021-11-04 07:00:00|204.46|202.66|201.41|199.61|204.91|203.11|201.3|199.5|3904
1636012800000|2021-11-04 08:00:00|201.43|199.63|202.01|200.21|203.76|201.96|201.43|199.63|5076
1636016400000|2021-11-04 09:00:00|202.02|200.22|203.06|201.26|203.69|201.89|201.27|199.47|4539
1636020000000|2021-11-04 10:00:00|203.07|201.27|203.54|201.74|203.84|202.04|202.43|200.63|4020
1636023600000|2021-11-04 11:00:00|203.53|201.73|202.64|200.84|204.21|202.41|201.47|199.67|3880
1636027200000|2021-11-04 12:00:00|202.63|200.83|204.18|202.38|204.19|202.39|202.11|200.31|3643
1636030800000|2021-11-04 13:00:00|204.19|202.39|205.75|203.95|205.87|204.07|203.1|201.3|4639
1636034400000|2021-11-04 14:00:00|205.74|203.94|202.5|200.7|206.28|204.48|202.3|200.5|4544
1636038000000|2021-11-04 15:00:00|202.57|200.77|199.73|197.93|202.85|201.05|197.16|195.36|7732
1636041600000|2021-11-04 16:00:00|199.76|197.96|201.12|199.32|201.41|199.61|197.99|196.19|7002
1636045200000|2021-11-04 17:00:00|201.11|199.31|199.83|198.03|201.69|199.89|199.63|197.83|6272
1636048800000|2021-11-04 18:00:00|199.84|198.04|199.45|197.65|201.63|199.83|199.2|197.4|5618
1636052400000|2021-11-04 19:00:00|199.44|197.64|201.65|199.85|201.75|199.95|199.25|197.45|5170
1636056000000|2021-11-04 20:00:00|201.64|199.84|201.97|200.17|202.55|200.75|200.94|199.14|3784
1636059600000|2021-11-04 21:00:00|201.95|200.15|202.36|200.56|203.1|201.3|201.42|199.62|2170
1636063200000|2021-11-04 22:00:00|202.44|200.64|203.44|201.64|204.92|203.12|201.17|199.37|4175
1636066800000|2021-11-04 23:00:00|203.43|201.63|203.71|201.91|204.13|202.33|202.92|201.12|3572
1636070400000|2021-11-05 00:00:00|203.62|201.82|200.78|198.98|204.19|202.39|200.52|198.72|4789
1636074000000|2021-11-05 01:00:00|200.79|198.99|202.43|200.63|202.48|200.68|200.74|198.94|4317
1636077600000|2021-11-05 02:00:00|202.42|200.62|201.49|199.69|203|201.2|201.48|199.68|3456
1636081200000|2021-11-05 03:00:00|201.48|199.68|202.02|200.22|203.69|201.89|201.48|199.68|4536
1636084800000|2021-11-05 04:00:00|202.03|200.23|200.93|199.13|202.42|200.62|200.73|198.93|3601
1636088400000|2021-11-05 05:00:00|200.95|199.15|202.23|200.43|202.34|200.54|200.64|198.84|2993
1636092000000|2021-11-05 06:00:00|202.24|200.44|202.05|200.25|203.06|201.26|201.99|200.19|2874
1636095600000|2021-11-05 07:00:00|202.04|200.24|202.05|200.25|202.59|200.79|201.72|199.92|2360
1636099200000|2021-11-05 08:00:00|202.04|200.24|202.14|200.34|202.43|200.63|201.51|199.71|2691
1636102800000|2021-11-05 09:00:00|202.16|200.36|200.88|199.08|202.47|200.67|200.06|198.26|3816
1636106400000|2021-11-05 10:00:00|200.9|199.1|200.99|199.19|201.84|200.04|200.38|198.58|4435
1636110000000|2021-11-05 11:00:00|200.98|199.18|200.44|198.64|204.17|202.37|200.21|198.41|5717
1636113600000|2021-11-05 12:00:00|200.46|198.66|200.88|199.08|201.12|199.32|199.85|198.05|4401
1636117200000|2021-11-05 13:00:00|200.86|199.06|202.36|200.56|202.74|200.94|200.78|198.98|4021
1636120800000|2021-11-05 14:00:00|202.38|200.58|200.18|198.38|202.62|200.82|199.97|198.17|3783
1636124400000|2021-11-05 15:00:00|200.15|198.35|198.72|196.92|200.59|198.79|198.7|196.9|5521
1636128000000|2021-11-05 16:00:00|198.73|196.93|199.42|197.62|199.57|197.77|198.36|196.56|3656
1636131600000|2021-11-05 17:00:00|199.41|197.61|199.4|197.6|199.57|197.77|198.63|196.83|3665
1636135200000|2021-11-05 18:00:00|199.38|197.58|200.04|198.24|200.25|198.45|199.09|197.29|3602
1636138800000|2021-11-05 19:00:00|200.03|198.23|199.52|197.72|200.29|198.49|198.71|196.91|2856
1636142400000|2021-11-05 20:00:00|199.49|197.69|198.01|196.21|199.53|197.73|197.75|195.95|2899
1636185600000|2021-11-06 08:00:00|198.23|196.43|198.23|196.43|199.08|197.28|197.36|195.56|3016
1636189200000|2021-11-06 09:00:00|198.21|196.41|198.66|196.86|198.8|197|197.54|195.74|982
1636192800000|2021-11-06 10:00:00|197.94|196.14|194.77|192.97|198.45|196.65|194.39|192.59|3291
1636196400000|2021-11-06 11:00:00|194.75|192.95|194.33|192.53|196.06|194.26|192.19|190.39|5520
1636200000000|2021-11-06 12:00:00|194.31|192.51|193.74|191.94|195.02|193.22|192.53|190.73|4580
1636203600000|2021-11-06 13:00:00|193.75|191.95|194.58|192.78|195.17|193.37|193.2|191.4|3515
1636207200000|2021-11-06 14:00:00|194.57|192.77|194.93|193.13|195.28|193.48|193.3|191.5|2900
1636210800000|2021-11-06 15:00:00|194.95|193.15|195.36|193.56|195.79|193.99|194.85|193.05|2473
1636214400000|2021-11-06 16:00:00|195.35|193.55|195.44|193.64|195.78|193.98|194.72|192.92|2468
1636218000000|2021-11-06 17:00:00|195.46|193.66|195.62|193.82|196.14|194.34|195.28|193.48|1956
1636221600000|2021-11-06 18:00:00|195.61|193.81|196|194.2|196.2|194.4|195.32|193.52|1528
1636225200000|2021-11-06 19:00:00|196.01|194.21|197.74|195.94|197.92|196.12|195.88|194.08|2672
1636228800000|2021-11-06 20:00:00|197.75|195.95|197.54|195.74|198.2|196.4|197.42|195.62|2542
1636232400000|2021-11-06 21:00:00|197.57|195.77|198.2|196.4|198.7|196.9|197.57|195.77|973
1636236000000|2021-11-06 22:00:00|198.21|196.41|198.14|196.34|198.64|196.84|197.95|196.15|1556
1636239600000|2021-11-06 23:00:00|198.15|196.35|198.55|196.75|198.69|196.89|197.89|196.09|1712
1636243200000|2021-11-07 00:00:00|198.56|196.76|200.51|198.71|200.63|198.83|197.94|196.14|2967
1636246800000|2021-11-07 01:00:00|200.5|198.7|199.79|197.99|201.17|199.37|199.36|197.56|3869
1636250400000|2021-11-07 02:00:00|199.8|198|200.22|198.42|200.99|199.19|199.6|197.8|2370
1636254000000|2021-11-07 03:00:00|200.23|198.43|200.22|198.42|200.58|198.78|199.99|198.19|1584
1636257600000|2021-11-07 04:00:00|200.23|198.43|199.87|198.07|200.53|198.73|199.69|197.89|2158
1636261200000|2021-11-07 05:00:00|199.85|198.05|199.62|197.82|200.17|198.37|199.46|197.66|1498
1636264800000|2021-11-07 06:00:00|199.61|197.81|199.09|197.29|200.18|198.38|198.98|197.18|2056
1636268400000|2021-11-07 07:00:00|199.08|197.28|198.99|197.19|199.74|197.94|198.84|197.04|1922
1636272000000|2021-11-07 08:00:00|198.97|197.17|199.5|197.7|201.01|199.21|198.97|197.17|2576
1636275600000|2021-11-07 09:00:00|199.49|197.69|200.04|198.24|200.38|198.58|198.42|196.62|2774
1636279200000|2021-11-07 10:00:00|200.05|198.25|199.77|197.97|200.72|198.92|199.13|197.33|2994
1636282800000|2021-11-07 11:00:00|199.76|197.96|199.86|198.06|199.95|198.15|198.99|197.19|1857
1636286400000|2021-11-07 12:00:00|199.87|198.07|199.8|198|200.69|198.89|199.41|197.61|2635
1636290000000|2021-11-07 13:00:00|199.78|197.98|199.8|198|200.51|198.71|199.73|197.93|1997
1636293600000|2021-11-07 14:00:00|199.79|197.99|200.58|198.78|201.29|199.49|199.75|197.95|2588
1636297200000|2021-11-07 15:00:00|200.57|198.77|200.81|199.01|201.15|199.35|200.32|198.52|2083
1636300800000|2021-11-07 16:00:00|200.82|199.02|200.09|198.29|201.14|199.34|200.03|198.23|2160
1636304400000|2021-11-07 17:00:00|200.08|198.28|200.08|198.28|200.55|198.75|200.02|198.22|1429
1636308000000|2021-11-07 18:00:00|200.09|198.29|200.59|198.79|200.88|199.08|199.73|197.93|2476
1636311600000|2021-11-07 19:00:00|200.58|198.78|200.18|198.38|200.78|198.98|199.74|197.94|1816
1636315200000|2021-11-07 20:00:00|200.19|198.39|201.09|199.29|201.19|199.39|199.84|198.04|1997
1636318800000|2021-11-07 21:00:00|201.13|199.33|202.62|200.82|202.62|200.82|201.01|199.21|2137
1636322400000|2021-11-07 22:00:00|202.59|200.79|201.76|199.96|203.03|201.23|201.6|199.8|2164
1636326000000|2021-11-07 23:00:00|201.77|199.97|202.98|201.18|202.98|201.18|201.42|199.62|3235
1636329600000|2021-11-08 00:00:00|203|201.2|206.33|204.53|206.81|205.01|203|201.2|6648
1636333200000|2021-11-08 01:00:00|206.36|204.56|206.84|205.04|208.84|207.04|206.15|204.35|6028
1636336800000|2021-11-08 02:00:00|206.86|205.06|206.7|204.9|207.47|205.67|206.33|204.53|2787
1636340400000|2021-11-08 03:00:00|206.72|204.92|206.72|204.92|207.13|205.33|205.97|204.17|2566
1636344000000|2021-11-08 04:00:00|206.73|204.93|207.02|205.22|208.07|206.27|206.67|204.87|3462
1636347600000|2021-11-08 05:00:00|207.06|205.26|207.27|205.47|208.27|206.47|207.02|205.22|3941
1636351200000|2021-11-08 06:00:00|207.29|205.49|209.96|208.16|210.21|208.41|207.17|205.37|4751
1636354800000|2021-11-08 07:00:00|209.99|208.19|209.21|207.41|210.8|209|208|206.2|5294
1636358400000|2021-11-08 08:00:00|209.18|207.38|209.6|207.8|210.29|208.49|207.78|205.98|4612
1636362000000|2021-11-08 09:00:00|209.61|207.81|210.07|208.27|210.27|208.47|208.63|206.83|4452
1636365600000|2021-11-08 10:00:00|210.08|208.28|209.59|207.79|210.71|208.91|209.29|207.49|4086
1636369200000|2021-11-08 11:00:00|209.62|207.82|210.93|209.13|211.83|210.03|209.46|207.66|4817
1636372800000|2021-11-08 12:00:00|210.92|209.12|212.04|210.24|212.52|210.72|210.01|208.21|5461
1636376400000|2021-11-08 13:00:00|212.05|210.25|210.2|208.4|213.01|211.21|209.93|208.13|6365
1636380000000|2021-11-08 14:00:00|210.19|208.39|215.68|213.88|216.01|214.21|209.95|208.15|6095
1636383600000|2021-11-08 15:00:00|215.66|213.86|219.91|218.11|222.19|220.39|214.71|212.91|8609
1636387200000|2021-11-08 16:00:00|219.92|218.12|226.2|224.4|226.89|225.09|217.93|216.13|8279
1636390800000|2021-11-08 17:00:00|226.22|224.42|228.36|226.56|230.09|228.29|225.07|223.27|8574
1636394400000|2021-11-08 18:00:00|228.35|226.55|228.19|226.39|229.97|228.17|226.34|224.54|7208
1636398000000|2021-11-08 19:00:00|228.18|226.38|230.36|228.56|230.51|228.71|226.56|224.76|6831
1636401600000|2021-11-08 20:00:00|230.37|228.57|225.74|223.94|230.48|228.68|223.43|221.63|7853
1636405200000|2021-11-08 21:00:00|225.75|223.95|226.29|224.49|226.54|224.74|224.15|222.35|6021
1636408800000|2021-11-08 22:00:00|226.3|224.5|227.73|225.93|227.73|225.93|225.44|223.64|3816
1636412400000|2021-11-08 23:00:00|227.71|225.91|229.97|228.17|230.25|228.45|226.47|224.67|7930
1636416000000|2021-11-09 00:00:00|229.98|228.18|238.57|236.77|244.84|243.04|227.58|225.78|10360
1636419600000|2021-11-09 01:00:00|238.59|236.79|242.76|240.96|247.66|245.86|238.48|236.68|10363
1636423200000|2021-11-09 02:00:00|242.74|240.94|243.65|241.85|245.17|243.37|241.7|239.9|8189
1636426800000|2021-11-09 03:00:00|243.64|241.84|248.27|246.47|248.33|246.53|243.09|241.29|8327
1636430400000|2021-11-09 04:00:00|248.25|246.45|244.08|242.28|248.27|246.47|243.86|242.06|7840
1636434000000|2021-11-09 05:00:00|244.1|242.3|244.81|243.01|244.97|243.17|242.48|240.68|7082
1636437600000|2021-11-09 06:00:00|244.8|243|244.49|242.69|247.78|245.98|243.31|241.51|6906
1636441200000|2021-11-09 07:00:00|244.48|242.68|247.96|246.16|250.47|248.67|243.37|241.57|7732
1636444800000|2021-11-09 08:00:00|247.95|246.15|247.92|246.12|248.27|246.47|245.89|244.09|8108
1636448400000|2021-11-09 09:00:00|247.93|246.13|253.68|251.88|253.69|251.89|247.23|245.43|8778
1636452000000|2021-11-09 10:00:00|253.72|251.92|251.88|250.08|256.88|255.08|251.12|249.32|9453
1636455600000|2021-11-09 11:00:00|251.91|250.11|248.91|247.11|252.79|250.99|247.31|245.51|9297
1636459200000|2021-11-09 12:00:00|248.9|247.1|249.93|248.13|253.6|251.8|247.2|245.4|9240
1636462800000|2021-11-09 13:00:00|249.94|248.14|258.71|256.91|260.97|259.17|249.8|248|9565
1636466400000|2021-11-09 14:00:00|258.72|256.92|261.77|259.97|265.71|263.91|257.71|255.91|10607
1636470000000|2021-11-09 15:00:00|261.75|259.95|265.57|263.77|272.66|270.86|257.81|256.01|11507
1636473600000|2021-11-09 16:00:00|265.6|263.8|266.06|264.26|274.77|272.97|263.26|261.46|10954
1636477200000|2021-11-09 17:00:00|266.11|264.31|273.5|271.7|274.14|272.34|264.08|262.28|9534
1636480800000|2021-11-09 18:00:00|273.49|271.69|269.98|268.18|275.38|273.58|269.69|267.89|9849
1636484400000|2021-11-09 19:00:00|269.95|268.15|268.08|266.28|271.54|269.74|265.85|264.05|9423
1636488000000|2021-11-09 20:00:00|268.07|266.27|270.1|268.3|270.19|268.39|264.04|262.24|8701
1636491600000|2021-11-09 21:00:00|270.18|268.38|270.53|268.73|272.52|270.72|267.84|266.04|8318
1636495200000|2021-11-09 22:00:00|270.52|268.72|267.11|265.31|272.66|270.86|264.54|262.74|7926
1636498800000|2021-11-09 23:00:00|267.1|265.3|263.04|261.24|269.95|268.15|262.72|260.92|9056
1636502400000|2021-11-10 00:00:00|263.05|261.25|260.27|258.47|267.44|265.64|258.15|256.35|9800
1636506000000|2021-11-10 01:00:00|260.26|258.46|260.09|258.29|263.67|261.87|259.09|257.29|8256
1636509600000|2021-11-10 02:00:00|260.11|258.31|258.85|257.05|261.69|259.89|258.57|256.77|6733
1636513200000|2021-11-10 03:00:00|258.84|257.04|258.16|256.36|259.36|257.56|255.38|253.58|8646
1636516800000|2021-11-10 04:00:00|258.15|256.35|267.61|265.81|269.61|267.81|255.81|254.01|9351
1636520400000|2021-11-10 05:00:00|267.56|265.76|262.55|260.75|267.74|265.94|262.54|260.74|7403
1636524000000|2021-11-10 06:00:00|262.59|260.79|271.19|269.39|272.54|270.74|262.59|260.79|8084
1636527600000|2021-11-10 07:00:00|271.2|269.4|269.81|268.01|274.24|272.44|268.87|267.07|8474
1636531200000|2021-11-10 08:00:00|269.8|268|267.26|265.46|270.39|268.59|267.11|265.31|7364
1636534800000|2021-11-10 09:00:00|267.27|265.47|268.13|266.33|270.36|268.56|266|264.2|6896
1636538400000|2021-11-10 10:00:00|268.16|266.36|270.63|268.83|271.36|269.56|266.53|264.73|7725
1636542000000|2021-11-10 11:00:00|270.59|268.79|288.99|287.19|291.32|289.52|269.69|267.89|11720
1636545600000|2021-11-10 12:00:00|288.85|287.05|284.82|283.02|295.74|293.94|283.36|281.56|11216
1636549200000|2021-11-10 13:00:00|284.81|283.01|285.89|284.09|287.53|285.73|279.29|277.49|10909
1636552800000|2021-11-10 14:00:00|285.93|284.13|287.64|285.84|290.89|289.09|282.6|280.8|9668
1636556400000|2021-11-10 15:00:00|287.66|285.86|288.12|286.32|295.24|293.44|284.45|282.65|6848
1636560000000|2021-11-10 16:00:00|288.09|286.29|291.44|289.64|296.21|294.41|287.89|286.09|9350
1636563600000|2021-11-10 17:00:00|291.42|289.62|288.45|286.65|291.64|289.84|287.33|285.53|8829
1636567200000|2021-11-10 18:00:00|288.48|286.68|285.58|283.78|288.54|286.74|283.64|281.84|8762
1636570800000|2021-11-10 19:00:00|285.54|283.74|279.8|278|290.61|288.81|279.34|277.54|10240
1636574400000|2021-11-10 20:00:00|279.84|278.04|276.76|274.96|282.71|280.91|269.81|268.01|10816
1636578000000|2021-11-10 21:00:00|276.77|274.97|258.38|256.58|278.25|276.45|257.73|255.93|12376
1636581600000|2021-11-10 22:00:00|258.41|256.61|261.09|259.29|265.99|264.19|253.16|251.36|9451
1636585200000|2021-11-10 23:00:00|261.1|259.3|261.21|259.41|262.48|260.68|254.69|252.89|9715
1636588800000|2021-11-11 00:00:00|261.22|259.42|262.88|261.08|263.56|261.76|255.11|253.31|10763
1636592400000|2021-11-11 01:00:00|262.94|261.14|259.84|258.04|263.7|261.9|256.35|254.55|9821
1636596000000|2021-11-11 02:00:00|259.82|258.02|255.55|253.75|259.82|258.02|251.79|249.99|9476
1636599600000|2021-11-11 03:00:00|255.56|253.76|257.98|256.18|258.65|256.85|254.8|253|8867
1636603200000|2021-11-11 04:00:00|257.97|256.17|256.65|254.85|258|256.2|253.25|251.45|8710
1636606800000|2021-11-11 05:00:00|256.62|254.82|258.89|257.09|259.97|258.17|256.28|254.48|8214
1636610400000|2021-11-11 06:00:00|258.9|257.1|260.78|258.98|261.19|259.39|255.59|253.79|8381
1636614000000|2021-11-11 07:00:00|260.77|258.97|266.23|264.43|269.19|267.39|259.95|258.15|9321
1636617600000|2021-11-11 08:00:00|266.26|264.46|266.57|264.77|267.13|265.33|261.35|259.55|9491
1636621200000|2021-11-11 09:00:00|266.56|264.76|270.69|268.89|275.01|273.21|264.76|262.96|9593
1636624800000|2021-11-11 10:00:00|270.76|268.96|271.67|269.87|274.14|272.34|269.21|267.41|8882
1636628400000|2021-11-11 11:00:00|271.68|269.88|268.59|266.79|271.81|270.01|266.19|264.39|8423
1636632000000|2021-11-11 12:00:00|268.54|266.74|266.09|264.29|269.95|268.15|263.42|261.62|9443
1636635600000|2021-11-11 13:00:00|266.11|264.31|264.9|263.1|266.83|265.03|262.58|260.78|8779
1636639200000|2021-11-11 14:00:00|264.91|263.11|267.93|266.13|271.33|269.53|261.22|259.42|9688
1636642800000|2021-11-11 15:00:00|267.9|266.1|265.85|264.05|269.42|267.62|263.76|261.96|9827
1636646400000|2021-11-11 16:00:00|265.83|264.03|267.09|265.29|268.87|267.07|264.77|262.97|9105
1636650000000|2021-11-11 17:00:00|267.08|265.28|262.09|260.29|268.29|266.49|261.99|260.19|8247
1636653600000|2021-11-11 18:00:00|262.1|260.3|260.84|259.04|264|262.2|258.94|257.14|7919
1636657200000|2021-11-11 19:00:00|260.85|259.05|264.83|263.03|265.66|263.86|260.74|258.94|7620
1636660800000|2021-11-11 20:00:00|264.82|263.02|263.5|261.7|266.92|265.12|263.01|261.21|7329
1636664400000|2021-11-11 21:00:00|263.51|261.71|266.1|264.3|267.57|265.77|263.38|261.58|7726
1636668000000|2021-11-11 22:00:00|266.09|264.29|267.92|266.12|268.76|266.96|265.05|263.25|5373
1636671600000|2021-11-11 23:00:00|267.93|266.13|263.24|261.44|267.96|266.16|262.43|260.63|6940
1636675200000|2021-11-12 00:00:00|263.25|261.45|268.35|266.55|272.19|270.39|262.31|260.51|8702
1636678800000|2021-11-12 01:00:00|268.34|266.54|275.56|273.76|277.44|275.64|262.69|260.89|9985
1636682400000|2021-11-12 02:00:00|275.57|273.77|278.78|276.98|283.44|281.64|275.49|273.69|9893
1636686000000|2021-11-12 03:00:00|278.79|276.99|276.64|274.84|279.09|277.29|273.56|271.76|8763
1636689600000|2021-11-12 04:00:00|276.61|274.81|276.09|274.29|277.85|276.05|273.48|271.68|8164
1636693200000|2021-11-12 05:00:00|276.08|274.28|272.37|270.57|276.1|274.3|271.99|270.19|7027
1636696800000|2021-11-12 06:00:00|272.38|270.58|270.83|269.03|275.9|274.1|270.19|268.39|7004
1636700400000|2021-11-12 07:00:00|270.84|269.04|271.28|269.48|272.36|270.56|269.08|267.28|8495
1636704000000|2021-11-12 08:00:00|271.29|269.49|279.57|277.77|280.11|278.31|269.54|267.74|8814
1636707600000|2021-11-12 09:00:00|279.6|277.8|266.67|264.87|279.99|278.19|265.37|263.57|10009
1636711200000|2021-11-12 10:00:00|266.64|264.84|263.34|261.54|270.25|268.45|262.42|260.62|10349
1636714800000|2021-11-12 11:00:00|263.31|261.51|259.76|257.96|264.46|262.66|257.51|255.71|9812
1636718400000|2021-11-12 12:00:00|259.83|258.03|261.22|259.42|265.43|263.63|257.22|255.42|9786
1636722000000|2021-11-12 13:00:00|261.21|259.41|266.08|264.28|266.2|264.4|257.95|256.15|9781
1636725600000|2021-11-12 14:00:00|266.24|264.44|261.14|259.34|267.36|265.56|261.11|259.31|9641
1636729200000|2021-11-12 15:00:00|261.11|259.31|252.45|250.65|262.04|260.24|251.72|249.92|9994
1636732800000|2021-11-12 16:00:00|252.46|250.66|250.33|248.53|252.51|250.71|244.98|243.18|10655
1636736400000|2021-11-12 17:00:00|250.22|248.42|250.5|248.7|252.25|250.45|247.31|245.51|9743
1636740000000|2021-11-12 18:00:00|250.51|248.71|253.65|251.85|253.95|252.15|249.61|247.81|9071
1636743600000|2021-11-12 19:00:00|253.7|251.9|252.07|250.27|253.7|251.9|250.08|248.28|7319
1636747200000|2021-11-12 20:00:00|252.05|250.25|254.05|252.25|256.35|254.55|251.93|250.13|8203
1636750800000|2021-11-12 21:00:00|254.04|252.24|252.86|251.06|258.83|257.03|252.57|250.77|6574
1636790400000|2021-11-13 08:00:00|250.79|248.99|249.83|248.03|252.27|250.47|249.37|247.57|4911
1636794000000|2021-11-13 09:00:00|249.82|248.02|247.86|246.06|250.72|248.92|247.29|245.49|5517
1636797600000|2021-11-13 10:00:00|247.81|246.01|249.74|247.94|249.86|248.06|247.31|245.51|4584
1636801200000|2021-11-13 11:00:00|249.75|247.95|248.85|247.05|250.57|248.77|247.92|246.12|4375
1636804800000|2021-11-13 12:00:00|248.82|247.02|246.87|245.07|250.59|248.79|246.28|244.48|5424
1636808400000|2021-11-13 13:00:00|246.88|245.08|247.58|245.78|249.03|247.23|246.65|244.85|4250
1636812000000|2021-11-13 14:00:00|247.57|245.77|261.34|259.54|263.06|261.26|247.5|245.7|9933
1636815600000|2021-11-13 15:00:00|261.33|259.53|262.37|260.57|264.15|262.35|258.42|256.62|7706
1636819200000|2021-11-13 16:00:00|262.38|260.58|259.92|258.12|264.91|263.11|259.86|258.06|6175
1636822800000|2021-11-13 17:00:00|259.91|258.11|260.51|258.71|261.17|259.37|259.67|257.87|4485
1636826400000|2021-11-13 18:00:00|260.5|258.7|257.52|255.72|260.82|259.02|256.03|254.23|6146
1636830000000|2021-11-13 19:00:00|257.54|255.74|256.4|254.6|257.98|256.18|255.93|254.13|5124
1636833600000|2021-11-13 20:00:00|256.39|254.59|259.39|257.59|260.39|258.59|256.12|254.32|4636
1636837200000|2021-11-13 21:00:00|259.41|257.61|258.15|256.35|259.51|257.71|257.23|255.43|4373
1636840800000|2021-11-13 22:00:00|258.14|256.34|257.81|256.01|259.06|257.26|257.24|255.44|2627
1636844400000|2021-11-13 23:00:00|257.78|255.98|258.64|256.84|259.76|257.96|257.72|255.92|3981
1636848000000|2021-11-14 00:00:00|258.63|256.83|259.89|258.09|263.55|261.75|258.45|256.65|5969
1636851600000|2021-11-14 01:00:00|259.88|258.08|257.75|255.95|260.47|258.67|256.27|254.47|4905
1636855200000|2021-11-14 02:00:00|257.76|255.96|257.41|255.61|259.2|257.4|257.09|255.29|4154
1636858800000|2021-11-14 03:00:00|257.4|255.6|256.67|254.87|258.85|257.05|256.16|254.36|4123
1636862400000|2021-11-14 04:00:00|256.68|254.88|256.56|254.76|257.62|255.82|255.98|254.18|3966
1636866000000|2021-11-14 05:00:00|256.57|254.77|257.51|255.71|257.64|255.84|255.86|254.06|3959
1636869600000|2021-11-14 06:00:00|257.52|255.72|257.04|255.24|259.44|257.64|256.46|254.66|5277
1636873200000|2021-11-14 07:00:00|257.05|255.25|253.09|251.29|257.56|255.76|252.38|250.58|5222
1636876800000|2021-11-14 08:00:00|253.08|251.28|251.45|249.65|253.86|252.06|249.45|247.65|5964
1636880400000|2021-11-14 09:00:00|251.46|249.66|251.52|249.72|252.85|251.05|250.56|248.76|4632
1636884000000|2021-11-14 10:00:00|251.53|249.73|253.68|251.88|254.16|252.36|251.38|249.58|5093
1636887600000|2021-11-14 11:00:00|253.67|251.87|254.73|252.93|254.83|253.03|252.28|250.48|5181
1636891200000|2021-11-14 12:00:00|254.74|252.94|255.38|253.58|256.37|254.57|253.38|251.58|5841
1636894800000|2021-11-14 13:00:00|255.37|253.57|262.34|260.54|262.73|260.93|254.88|253.08|6994
1636898400000|2021-11-14 14:00:00|262.33|260.53|258.59|256.79|262.4|260.6|256.58|254.78|6442
1636902000000|2021-11-14 15:00:00|258.58|256.78|256.99|255.19|258.58|256.78|255.86|254.06|5547
1636905600000|2021-11-14 16:00:00|256.98|255.18|254|252.2|257.81|256.01|252.54|250.74|7242
1636909200000|2021-11-14 17:00:00|253.98|252.18|271.55|269.75|272.13|270.33|253.6|251.8|7261
1636912800000|2021-11-14 18:00:00|271.56|269.76|267.6|265.8|272.41|270.61|263.61|261.81|8566
1636916400000|2021-11-14 19:00:00|267.62|265.82|271.93|270.13|271.97|270.17|265.46|263.66|7316
1636920000000|2021-11-14 20:00:00|271.86|270.06|270.3|267.5|273.82|272.02|267.25|264.64|6958
1636923600000|2021-11-14 21:00:00|270.27|267.47|274.08|271.28|275.23|272.43|268.79|265.99|7020
1636927200000|2021-11-14 22:00:00|274.07|271.27|274.99|273.19|276.92|275.12|273.05|271.19|7496
1636930800000|2021-11-14 23:00:00|274.97|273.17|280.22|278.42|280.28|278.48|272.72|270.92|8734
1636934400000|2021-11-15 00:00:00|280.2|278.4|277.21|275.41|280.74|278.94|276.69|274.89|9362
1636938000000|2021-11-15 01:00:00|277.27|275.47|277.56|275.76|277.94|276.14|273.3|271.5|8009
1636941600000|2021-11-15 02:00:00|277.58|275.78|276.14|274.34|278.37|276.57|274.34|272.54|6555
1636945200000|2021-11-15 03:00:00|276.1|274.3|279.19|277.39|280.36|278.56|274.65|272.85|7576
1636948800000|2021-11-15 04:00:00|279.21|277.41|277.11|275.31|282.24|280.44|276.58|274.78|7314
1636952400000|2021-11-15 05:00:00|277.1|275.3|275.04|273.24|279.09|277.29|274.72|272.92|6473
1636956000000|2021-11-15 06:00:00|275.03|273.23|275.78|273.98|277.52|275.72|274.91|273.11|5989
1636959600000|2021-11-15 07:00:00|275.81|274.01|274.54|272.74|276.19|274.39|273.62|271.82|6211
1636963200000|2021-11-15 08:00:00|274.55|272.75|273.51|271.71|275.09|273.29|270.17|268.37|7555
1636966800000|2021-11-15 09:00:00|273.48|271.68|273.76|271.96|276.23|274.43|273.04|271.24|7261
1636970400000|2021-11-15 10:00:00|273.83|272.03|274.22|272.42|276.24|274.44|271.72|269.92|6660
1636974000000|2021-11-15 11:00:00|274.18|272.38|274.75|272.95|275.64|273.84|272.87|271.07|6158
1636977600000|2021-11-15 12:00:00|274.76|272.96|272.12|270.32|275.72|273.92|271.91|270.11|6272
1636981200000|2021-11-15 13:00:00|272.11|270.31|269.58|267.78|274.75|272.95|268.52|266.72|6722
1636984800000|2021-11-15 14:00:00|269.57|267.77|270.05|268.25|271.21|269.41|268.04|266.24|6823
1636988400000|2021-11-15 15:00:00|270.06|268.26|269.64|267.84|270.37|268.57|267.19|265.39|7629
1636992000000|2021-11-15 16:00:00|269.65|267.85|268.61|266.81|271.07|269.27|265.97|264.17|7574
1636995600000|2021-11-15 17:00:00|268.58|266.78|266.05|264.25|269.33|267.53|266.03|264.23|5375
1636999200000|2021-11-15 18:00:00|266.07|264.27|264.7|262.9|266.25|264.45|263.71|261.91|6362
1637002800000|2021-11-15 19:00:00|264.71|262.91|265.75|263.95|265.97|264.17|263.72|261.92|5318
1637006400000|2021-11-15 20:00:00|265.74|263.94|262.3|260.5|265.75|263.95|262.01|260.21|6500
1637010000000|2021-11-15 21:00:00|262.31|260.51|263.99|262.19|264.94|263.14|260.12|258.32|6162
1637013600000|2021-11-15 22:00:00|264|262.2|265.61|263.81|266.47|264.67|261.86|260.06|4301
1637017200000|2021-11-15 23:00:00|265.58|263.78|263.85|262.05|266.09|264.29|263.28|261.48|4972
1637020800000|2021-11-16 00:00:00|263.86|262.06|253.32|251.52|264.02|262.22|253.16|251.36|9447
1637024400000|2021-11-16 01:00:00|253.36|251.56|251.87|250.07|254.74|252.94|241.73|239.93|9879
1637028000000|2021-11-16 02:00:00|251.86|250.06|247.04|245.24|252.3|250.5|246.36|244.56|7636
1637031600000|2021-11-16 03:00:00|247.03|245.23|245.42|243.62|249.27|247.47|241.49|239.69|9544
1637035200000|2021-11-16 04:00:00|245.51|243.71|247.67|245.87|248.88|247.08|242.32|240.52|9202
1637038800000|2021-11-16 05:00:00|247.63|245.83|246.14|244.34|248.75|246.95|245.55|243.75|7622
1637042400000|2021-11-16 06:00:00|246.13|244.33|247.73|245.93|248.18|246.38|243.88|242.08|7505
1637046000000|2021-11-16 07:00:00|247.72|245.92|247.66|245.86|248.53|246.73|245.96|244.16|7308
1637049600000|2021-11-16 08:00:00|247.65|245.85|248.19|246.39|248.55|246.75|245.69|243.89|7607
1637053200000|2021-11-16 09:00:00|248.2|246.4|240.43|238.63|249.91|248.11|240.29|238.49|8273
1637056800000|2021-11-16 10:00:00|240.42|238.62|234.84|233.04|240.75|238.95|224.35|222.55|10411
1637060400000|2021-11-16 11:00:00|234.83|233.03|237.67|235.87|238.11|236.31|234.06|232.26|7623
1637064000000|2021-11-16 12:00:00|237.66|235.86|232.87|231.07|238.36|236.56|232.21|230.41|8131
1637067600000|2021-11-16 13:00:00|232.9|231.1|236.26|234.46|237.6|235.8|232.89|231.09|7483
1637071200000|2021-11-16 14:00:00|236.25|234.45|237.86|236.06|241.76|239.96|235.63|233.83|8037
1637074800000|2021-11-16 15:00:00|237.88|236.08|235.31|233.51|239.33|237.53|234.84|233.04|7266
1637078400000|2021-11-16 16:00:00|235.35|233.55|237.48|235.68|238.27|236.47|235.11|233.31|7079
1637082000000|2021-11-16 17:00:00|237.5|235.7|235.14|233.34|238.4|236.6|234.75|232.95|6047
1637085600000|2021-11-16 18:00:00|235.2|233.4|233.15|231.35|237.15|235.35|233.13|231.33|5716
1637089200000|2021-11-16 19:00:00|233.12|231.32|234.97|233.17|237.45|235.65|232.75|230.95|7453
1637092800000|2021-11-16 20:00:00|234.98|233.18|229.61|227.81|234.98|233.18|226.38|224.58|8793
1637096400000|2021-11-16 21:00:00|229.63|227.83|234.25|232.45|236.1|234.3|229.35|227.55|7259
1637100000000|2021-11-16 22:00:00|234.27|232.47|234.32|232.52|236.05|234.25|234.03|232.23|5014
1637103600000|2021-11-16 23:00:00|234.26|232.46|231.24|229.44|234.76|232.96|231.15|229.35|6302
1637107200000|2021-11-17 00:00:00|231.23|229.43|229.51|227.71|234.72|232.92|228.39|226.59|9077
1637110800000|2021-11-17 01:00:00|229.55|227.75|228.77|226.97|234.55|232.75|228.49|226.69|8103
1637114400000|2021-11-17 02:00:00|228.76|226.96|228.61|226.81|232.21|230.41|227.57|225.77|8275
1637118000000|2021-11-17 03:00:00|228.59|226.79|223.99|222.19|229.63|227.83|220.9|219.1|9783
1637121600000|2021-11-17 04:00:00|224|222.2|224.17|222.37|225.85|224.05|219.41|217.61|9162
1637125200000|2021-11-17 05:00:00|224.2|222.4|227.37|225.57|228.25|226.45|223.43|221.63|7066
1637128800000|2021-11-17 06:00:00|227.35|225.55|225.73|223.93|227.65|225.85|224|222.2|6972
1637132400000|2021-11-17 07:00:00|225.71|223.91|229.2|227.4|231.77|229.97|224.19|222.39|7448
1637136000000|2021-11-17 08:00:00|229.19|227.39|229.53|227.73|233.56|231.76|228.6|226.8|8227
1637139600000|2021-11-17 09:00:00|229.56|227.76|224.89|223.09|229.68|227.88|224.21|222.41|8300
1637143200000|2021-11-17 10:00:00|224.91|223.11|233.84|232.04|235.09|233.29|222.52|220.72|8935
1637146800000|2021-11-17 11:00:00|233.87|232.07|234.98|233.18|236.24|234.44|232.15|230.35|8189
1637150400000|2021-11-17 12:00:00|234.99|233.19|233.69|231.89|235.17|233.37|233.07|231.27|6275
1637154000000|2021-11-17 13:00:00|233.7|231.9|232.41|230.61|235.18|233.38|232.33|230.53|6731
1637157600000|2021-11-17 14:00:00|232.42|230.62|228.07|226.27|233.42|231.62|227.99|226.19|7101
1637161200000|2021-11-17 15:00:00|228.08|226.28|228.78|226.98|229.74|227.94|226.54|224.74|7387
1637164800000|2021-11-17 16:00:00|228.83|227.03|232.71|230.91|232.98|231.18|227.35|225.55|8567
1637168400000|2021-11-17 17:00:00|232.63|230.83|230.3|228.5|232.75|230.95|228.96|227.16|7642
1637172000000|2021-11-17 18:00:00|230.31|228.51|231.83|230.03|232.7|230.9|230.31|228.51|7318
1637175600000|2021-11-17 19:00:00|231.82|230.02|229.52|227.72|232.71|230.91|228.92|227.12|6831
1637179200000|2021-11-17 20:00:00|229.5|227.7|230.86|229.06|231.18|229.38|227.42|225.62|7305
1637182800000|2021-11-17 21:00:00|230.85|229.05|227.51|225.71|230.9|229.1|226.25|224.45|6810
1637186400000|2021-11-17 22:00:00|227.52|225.72|226.87|225.07|227.78|225.98|225.53|223.73|4541
1637190000000|2021-11-17 23:00:00|226.88|225.08|230.63|228.83|231.7|229.9|225.44|223.64|5102
1637193600000|2021-11-18 00:00:00|230.62|228.82|232.09|230.29|233.13|231.33|229.15|227.35|7745
1637197200000|2021-11-18 01:00:00|232.08|230.28|230.28|228.48|232.49|230.69|228.27|226.47|7174
1637200800000|2021-11-18 02:00:00|230.27|228.47|229.69|227.89|230.99|229.19|228.6|226.8|6983
1637204400000|2021-11-18 03:00:00|229.76|227.96|222.62|220.82|229.81|228.01|222.58|220.78|7866
1637208000000|2021-11-18 04:00:00|222.58|220.78|220.31|218.51|224.57|222.77|220|218.2|7679
1637211600000|2021-11-18 05:00:00|220.3|218.5|221.66|219.86|221.94|220.14|219.16|217.36|6439
1637215200000|2021-11-18 06:00:00|221.67|219.87|222.06|220.26|223.1|221.3|220.24|218.44|6021
1637218800000|2021-11-18 07:00:00|222.05|220.25|221.45|219.65|222.19|220.39|219.05|217.25|6863
1637222400000|2021-11-18 08:00:00|221.46|219.66|221.16|219.36|222.42|220.62|219.9|218.1|6097
1637226000000|2021-11-18 09:00:00|221.15|219.35|216.85|215.05|221.6|219.8|214.63|212.83|8049
1637229600000|2021-11-18 10:00:00|216.81|215.01|225.89|224.09|226.78|224.98|216.06|214.26|8699
1637233200000|2021-11-18 11:00:00|225.88|224.08|218.97|217.17|226.44|224.64|218.82|217.02|8460
1637236800000|2021-11-18 12:00:00|219.06|217.26|218.57|216.77|222.68|220.88|216.73|214.93|7295
1637240400000|2021-11-18 13:00:00|218.65|216.85|217.08|215.28|220.54|218.74|215.38|213.58|7996
1637244000000|2021-11-18 14:00:00|217.09|215.29|215.23|213.43|219.14|217.34|214.67|212.87|7348
1637247600000|2021-11-18 15:00:00|215.22|213.42|213.01|211.21|218.52|216.72|209.72|207.92|9117
1637251200000|2021-11-18 16:00:00|213.02|211.22|207.23|205.43|214.5|212.7|207.19|205.39|8563
1637254800000|2021-11-18 17:00:00|207.21|205.41|206.93|205.13|209.45|207.65|200.63|198.83|9414
1637258400000|2021-11-18 18:00:00|206.92|205.12|209.54|207.74|209.68|207.88|206.88|205.08|6874
1637262000000|2021-11-18 19:00:00|209.53|207.73|209.49|207.69|211.66|209.86|208.88|207.08|6745
1637265600000|2021-11-18 20:00:00|209.5|207.7|208.82|207.02|211.97|210.17|208.06|206.26|6364
1637269200000|2021-11-18 21:00:00|208.8|207|206.05|204.25|210.24|208.44|205.41|203.61|7063
1637272800000|2021-11-18 22:00:00|206.01|204.21|204.22|202.42|208.42|206.62|202.61|200.81|8047
1637276400000|2021-11-18 23:00:00|204.23|202.43|205.14|203.34|206.38|204.58|202.68|200.88|7843
1637280000000|2021-11-19 00:00:00|205.13|203.33|210.12|208.32|210.21|208.41|202.51|200.71|8908
1637283600000|2021-11-19 01:00:00|210.09|208.29|205.1|203.3|210.2|208.4|205.03|203.23|7868
1637287200000|2021-11-19 02:00:00|205.07|203.27|202.88|201.08|208.4|206.6|201.94|200.14|8697
1637290800000|2021-11-19 03:00:00|202.92|201.12|203.03|201.23|204.86|203.06|200.63|198.83|8696
1637294400000|2021-11-19 04:00:00|203.01|201.21|207.9|206.1|208.12|206.32|202.59|200.79|7838
1637298000000|2021-11-19 05:00:00|207.93|206.13|209.19|207.39|209.64|207.84|206.17|204.37|7101
1637301600000|2021-11-19 06:00:00|209.2|207.4|207.74|205.94|209.87|208.07|207.17|205.37|5516
1637305200000|2021-11-19 07:00:00|207.73|205.93|206.08|204.28|208.48|206.68|204.56|202.76|6308
1637308800000|2021-11-19 08:00:00|206.06|204.26|213.21|211.41|214.59|212.79|205.95|204.15|7998
1637312400000|2021-11-19 09:00:00|213.22|211.42|213.57|211.77|216|214.2|212.86|211.06|7150
1637316000000|2021-11-19 10:00:00|213.54|211.74|210.59|208.79|213.97|212.17|209.67|207.87|5482
1637319600000|2021-11-19 11:00:00|210.57|208.77|210.72|208.92|211.86|210.06|208.11|206.31|8745
1637323200000|2021-11-19 12:00:00|210.73|208.93|212.14|210.34|214.69|212.89|209.92|208.12|8708
1637326800000|2021-11-19 13:00:00|212.15|210.35|216.96|215.16|217.25|215.45|211.33|209.53|7218
1637330400000|2021-11-19 14:00:00|216.98|215.18|220.37|218.57|220.88|219.08|216.35|214.55|6884
1637334000000|2021-11-19 15:00:00|220.41|218.61|219.18|217.38|220.41|218.61|217.74|215.94|6716
1637337600000|2021-11-19 16:00:00|219.13|217.33|219.73|217.93|220.85|219.05|218.57|216.77|6669
1637341200000|2021-11-19 17:00:00|219.72|217.92|218.47|216.67|222.24|220.44|218.22|216.42|6857
1637344800000|2021-11-19 18:00:00|218.49|216.69|218.62|216.82|221.21|219.41|218.07|216.27|5012
1637348400000|2021-11-19 19:00:00|218.64|216.84|219.54|217.74|219.72|217.92|216.81|215.01|5706
1637352000000|2021-11-19 20:00:00|219.53|217.73|218.32|216.52|220.31|218.51|217.91|216.11|5224
1637355600000|2021-11-19 21:00:00|218.34|216.54|218.22|216.42|218.44|216.64|216.66|214.86|3280
1637395200000|2021-11-20 08:00:00|222.83|221.03|223.55|221.75|225.21|223.41|221.46|219.66|4469
1637398800000|2021-11-20 09:00:00|223.54|221.74|222.93|221.13|224.87|223.07|222.55|220.75|4131
1637402400000|2021-11-20 10:00:00|222.94|221.14|223.58|221.78|224.77|222.97|222.13|220.33|4427
1637406000000|2021-11-20 11:00:00|223.57|221.77|224.87|223.07|225.06|223.26|223.26|221.46|4944
1637409600000|2021-11-20 12:00:00|224.86|223.06|223.59|221.79|226|224.2|222.79|220.99|5360
1637413200000|2021-11-20 13:00:00|223.58|221.78|220.83|219.03|223.77|221.97|220.18|218.38|5111
1637416800000|2021-11-20 14:00:00|220.84|219.04|220.91|219.11|223.29|221.49|220.21|218.41|5421
1637420400000|2021-11-20 15:00:00|220.92|219.12|215.54|213.74|221.02|219.22|215.19|213.39|8245
1637424000000|2021-11-20 16:00:00|215.53|213.73|215.72|213.92|216.98|215.18|213.83|212.03|6959
1637427600000|2021-11-20 17:00:00|215.71|213.91|216.78|214.98|216.83|215.03|214.58|212.78|4916
1637431200000|2021-11-20 18:00:00|216.8|215|227.51|225.71|228.71|226.91|216.02|214.22|7700
1637434800000|2021-11-20 19:00:00|227.52|225.72|226.5|224.7|228.52|226.72|225.44|223.64|5569
1637438400000|2021-11-20 20:00:00|226.51|224.71|226.59|224.79|227.82|226.02|225.91|224.11|4455
1637442000000|2021-11-20 21:00:00|226.6|224.8|226.59|224.79|227.26|225.46|226.07|224.27|3291
1637445600000|2021-11-20 22:00:00|226.58|224.78|225.53|223.73|226.94|225.14|225.5|223.7|2275
1637449200000|2021-11-20 23:00:00|225.52|223.72|227.8|226|228.36|226.56|224.55|222.75|4142
1637452800000|2021-11-21 00:00:00|227.82|226.02|224.86|223.06|228.22|226.42|224.76|222.96|5219
1637456400000|2021-11-21 01:00:00|224.85|223.05|223.9|222.1|225.24|223.44|223.31|221.51|3771
1637460000000|2021-11-21 02:00:00|223.91|222.11|222.38|220.58|224.31|222.51|220.79|218.99|5280
1637463600000|2021-11-21 03:00:00|222.39|220.59|222.7|220.9|223.85|222.05|221.5|219.7|5020
1637467200000|2021-11-21 04:00:00|222.69|220.89|224.82|223.02|227.79|225.99|222.39|220.59|5750
1637470800000|2021-11-21 05:00:00|224.85|223.05|226.81|225.01|227.01|225.21|224.17|222.37|3993
1637474400000|2021-11-21 06:00:00|226.82|225.02|228.51|226.71|228.54|226.74|225.91|224.11|4586
1637478000000|2021-11-21 07:00:00|228.52|226.72|226.15|224.35|228.57|226.77|226.02|224.22|3958
1637481600000|2021-11-21 08:00:00|226.17|224.37|224.41|222.61|227.31|225.51|224.24|222.44|4780
1637485200000|2021-11-21 09:00:00|224.4|222.6|225.02|223.22|225.53|223.73|224.18|222.38|4079
1637488800000|2021-11-21 10:00:00|225.04|223.24|223.88|222.08|225.44|223.64|222.19|220.39|4624
1637492400000|2021-11-21 11:00:00|223.85|222.05|223.42|221.62|225.62|223.82|222.34|220.54|5767
1637496000000|2021-11-21 12:00:00|223.43|221.63|224.99|223.19|225.49|223.69|222.69|220.89|4724
1637499600000|2021-11-21 13:00:00|224.56|222.76|222.05|220.25|224.59|222.79|221.88|220.08|4797
1637503200000|2021-11-21 14:00:00|222.04|220.24|222.57|220.77|223.38|221.58|221.16|219.36|5086
1637506800000|2021-11-21 15:00:00|222.56|220.76|225.22|223.42|225.59|223.79|221.82|220.02|5119
1637510400000|2021-11-21 16:00:00|225.23|223.43|229.93|228.13|230.48|228.68|224.51|222.71|6964
1637514000000|2021-11-21 17:00:00|229.94|228.14|228.42|226.62|231.58|229.78|227.35|225.55|6047
1637517600000|2021-11-21 18:00:00|228.45|226.65|227.17|225.37|228.59|226.79|226.52|224.72|4744
1637521200000|2021-11-21 19:00:00|227.18|225.38|226.12|224.32|227.8|226|225.9|224.1|4545
1637524800000|2021-11-21 20:00:00|226.11|224.31|227.78|224.98|228.09|225.29|226.02|224.1|4123
1637528400000|2021-11-21 21:00:00|227.79|224.99|228.45|225.65|229.02|226.22|227.53|224.73|4525
1637532000000|2021-11-21 22:00:00|228.43|225.63|225.56|223.76|229.15|226.35|224.61|221.81|4953
1637535600000|2021-11-21 23:00:00|225.55|223.75|222.37|220.57|226.8|225|221.84|220.04|7236
1637539200000|2021-11-22 00:00:00|222.4|220.6|217.29|215.49|222.84|221.04|216.99|215.19|8841
1637542800000|2021-11-22 01:00:00|217.31|215.51|218.28|216.48|219.58|217.78|215.55|213.75|7550
1637546400000|2021-11-22 02:00:00|218.3|216.5|216.99|215.19|221.48|219.68|214.66|212.86|7182
1637550000000|2021-11-22 03:00:00|217.03|215.23|216.11|214.31|217.83|216.03|214.46|212.66|7538
1637553600000|2021-11-22 04:00:00|216.12|214.32|213|211.2|217.35|215.55|211.49|209.69|7342
1637557200000|2021-11-22 05:00:00|212.92|211.12|215.5|213.7|215.5|213.7|211.34|209.54|7555
1637560800000|2021-11-22 06:00:00|215.51|213.71|215.15|213.35|215.87|214.07|214.18|212.38|5646
1637564400000|2021-11-22 07:00:00|215.16|213.36|215.74|213.94|217.38|215.58|215.02|213.22|6248
1637568000000|2021-11-22 08:00:00|215.73|213.93|216.32|214.52|217.15|215.35|215.62|213.82|5248
1637571600000|2021-11-22 09:00:00|216.33|214.53|215.67|213.87|218.75|216.95|215.65|213.85|5748
1637575200000|2021-11-22 10:00:00|215.66|213.86|216.87|215.07|217.12|215.32|214.75|212.95|5852
1637578800000|2021-11-22 11:00:00|216.89|215.09|215.5|213.7|217.78|215.98|215.37|213.57|5131
1637582400000|2021-11-22 12:00:00|215.51|213.71|215.5|213.7|218.18|216.38|214.77|212.97|7367
1637586000000|2021-11-22 13:00:00|215.49|213.69|218.6|216.8|220.62|218.82|211.72|209.92|9205
1637589600000|2021-11-22 14:00:00|218.58|216.78|217.09|215.29|219.23|217.43|216.13|214.33|7702
1637593200000|2021-11-22 15:00:00|217.17|215.37|216.3|214.5|218.13|216.33|216.1|214.3|6703
1637596800000|2021-11-22 16:00:00|216.33|214.53|215.72|213.92|217|215.2|214.78|212.98|6605
1637600400000|2021-11-22 17:00:00|215.73|213.93|214.95|213.15|215.95|214.15|213.78|211.98|5787
1637604000000|2021-11-22 18:00:00|214.91|213.11|211.95|210.15|214.98|213.18|211.87|210.07|6752
1637607600000|2021-11-22 19:00:00|211.96|210.16|207.58|205.78|213.98|212.18|206.36|204.56|9239
1637611200000|2021-11-22 20:00:00|207.62|205.82|208.29|206.49|209.64|207.84|206.92|205.12|7858
1637614800000|2021-11-22 21:00:00|208.28|206.48|209.43|207.63|209.62|207.82|206.93|205.13|8269
1637618400000|2021-11-22 22:00:00|209.42|207.62|212.32|210.52|212.38|210.58|208.48|206.68|4217
1637622000000|2021-11-22 23:00:00|212.3|210.5|210.04|208.24|212.35|210.55|209.67|207.87|6567
1637625600000|2021-11-23 00:00:00|210.05|208.25|210.84|209.04|212.83|211.03|207.78|205.98|7774
1637629200000|2021-11-23 01:00:00|210.81|209.01|210.58|208.78|212.1|210.3|209.98|208.18|7229
1637632800000|2021-11-23 02:00:00|210.59|208.79|212.27|210.47|212.44|210.64|210.02|208.22|5611
1637636400000|2021-11-23 03:00:00|212.28|210.48|211.55|209.75|213.26|211.46|211.31|209.51|6254
1637640000000|2021-11-23 04:00:00|211.56|209.76|211.14|209.34|212.32|210.52|211.08|209.28|4699
1637643600000|2021-11-23 05:00:00|211.15|209.35|209.85|208.05|211.43|209.63|209.19|207.39|5807
1637647200000|2021-11-23 06:00:00|209.86|208.06|210.25|208.45|210.43|208.63|208.64|206.84|4517
1637650800000|2021-11-23 07:00:00|210.21|208.41|207.55|205.75|210.26|208.46|207.13|205.33|5757
1637654400000|2021-11-23 08:00:00|207.54|205.74|209.37|207.57|209.65|207.85|206.6|204.8|6756
1637658000000|2021-11-23 09:00:00|209.38|207.58|210.61|208.81|214.33|212.53|206.28|204.48|8409
1637661600000|2021-11-23 10:00:00|210.6|208.8|209.97|208.17|214.47|212.67|208.91|207.11|8888
1637665200000|2021-11-23 11:00:00|209.96|208.16|208.84|207.04|210.96|209.16|208.35|206.55|7162
1637668800000|2021-11-23 12:00:00|208.85|207.05|209.09|207.29|209.68|207.88|208.21|206.41|6226
1637672400000|2021-11-23 13:00:00|209.08|207.28|212.56|210.76|215.91|214.11|209.04|207.24|7183
1637676000000|2021-11-23 14:00:00|212.57|210.77|215.5|213.7|215.75|213.95|211.87|210.07|7696
1637679600000|2021-11-23 15:00:00|215.49|213.69|212.76|210.96|215.74|213.94|212.6|210.8|7251
1637683200000|2021-11-23 16:00:00|212.75|210.95|213.78|211.98|214.33|212.53|212.27|210.47|7128
1637686800000|2021-11-23 17:00:00|213.8|212|213.45|211.65|214.46|212.66|212.92|211.12|5220
1637690400000|2021-11-23 18:00:00|213.44|211.64|212.9|211.1|213.75|211.95|211.5|209.7|5417
1637694000000|2021-11-23 19:00:00|212.89|211.09|215.02|213.22|215.09|213.29|212.14|210.34|5431
1637697600000|2021-11-23 20:00:00|215.03|213.23|215.84|214.04|215.94|214.14|214.41|212.61|4947
1637701200000|2021-11-23 21:00:00|215.83|214.03|215.3|213.5|215.86|214.06|214.59|212.79|3997
1637704800000|2021-11-23 22:00:00|215.31|213.51|214.75|212.95|216.09|214.29|214.33|212.53|2979
1637708400000|2021-11-23 23:00:00|214.76|212.96|217.25|215.45|219.66|217.86|214.47|212.67|5681
1637712000000|2021-11-24 00:00:00|217.26|215.46|217.47|215.67|218.55|216.75|217.22|215.42|3944
1637715600000|2021-11-24 01:00:00|217.48|215.68|214.25|212.45|217.86|216.06|214.14|212.34|5386
1637719200000|2021-11-24 02:00:00|214.27|212.47|210.71|208.91|214.75|212.95|210.21|208.41|7293
1637722800000|2021-11-24 03:00:00|210.72|208.92|211.65|209.85|211.97|210.17|210.44|208.64|4803
1637726400000|2021-11-24 04:00:00|211.64|209.84|212.98|211.18|213.32|211.52|211.03|209.23|4350
1637730000000|2021-11-24 05:00:00|213.06|211.26|213.27|211.47|213.82|212.02|212.68|210.88|1698
1637733600000|2021-11-24 06:00:00|213.28|211.48|213.67|211.87|213.94|212.14|210.81|209.01|5795
1637737200000|2021-11-24 07:00:00|213.66|211.86|214.18|212.38|216.61|214.81|213.16|211.36|5584
1637740800000|2021-11-24 08:00:00|214.19|212.39|215.08|213.28|217.05|215.25|213.84|212.04|6340
1637744400000|2021-11-24 09:00:00|215.1|213.3|212.53|210.73|215.44|213.64|212.17|210.37|5418
1637748000000|2021-11-24 10:00:00|212.52|210.72|210.67|208.87|213.44|211.64|210.53|208.73|4748
1637751600000|2021-11-24 11:00:00|210.66|208.86|211.79|209.99|212.5|210.7|210.54|208.74|4531
1637755200000|2021-11-24 12:00:00|211.8|210|212|210.2|212.83|211.03|210.86|209.06|4409
1637758800000|2021-11-24 13:00:00|212.03|210.23|209.32|207.52|213.47|211.67|209.32|207.52|6048
1637762400000|2021-11-24 14:00:00|209.31|207.51|208.55|206.75|210.54|208.74|207.01|205.21|7315
1637766000000|2021-11-24 15:00:00|208.54|206.74|210.45|208.65|211.39|209.59|207.67|205.87|6639
1637769600000|2021-11-24 16:00:00|210.4|208.6|208.8|207|210.76|208.96|208.2|206.4|5450
1637773200000|2021-11-24 17:00:00|208.83|207.03|207.79|205.99|210.06|208.26|207.29|205.49|4901
1637776800000|2021-11-24 18:00:00|207.77|205.97|209.54|207.74|210.28|208.48|207.77|205.97|5084
1637780400000|2021-11-24 19:00:00|209.55|207.75|208.72|206.92|209.92|208.12|207.41|205.61|5178
1637784000000|2021-11-24 20:00:00|208.73|206.93|211.18|209.38|211.34|209.54|207.78|205.98|5778
1637787600000|2021-11-24 21:00:00|211.19|209.39|211.74|209.94|212.55|210.75|210.41|208.61|4750
1637791200000|2021-11-24 22:00:00|211.75|209.95|213.03|211.23|213.06|211.26|211.14|209.34|2839
1637794800000|2021-11-24 23:00:00|213.04|211.24|213.14|211.34|213.77|211.97|212.31|210.51|5359
1637798400000|2021-11-25 00:00:00|213.16|211.36|216.7|214.9|217.31|215.51|211.71|209.91|6697
1637802000000|2021-11-25 01:00:00|216.71|214.91|219.57|217.77|219.96|218.16|216.46|214.66|6712
1637805600000|2021-11-25 02:00:00|219.53|217.73|221.18|219.38|223.54|221.74|219.49|217.69|6416
1637809200000|2021-11-25 03:00:00|221.2|219.4|220.66|218.86|221.25|219.45|220.18|218.38|4628
1637812800000|2021-11-25 04:00:00|220.67|218.87|219.43|217.63|220.71|218.91|216.57|214.77|6165
1637816400000|2021-11-25 05:00:00|219.42|217.62|217.38|215.58|219.42|217.62|216.58|214.78|5492
1637820000000|2021-11-25 06:00:00|217.37|215.57|216.66|214.86|219.03|217.23|215.65|213.85|5424
1637823600000|2021-11-25 07:00:00|216.67|214.87|218.34|216.54|218.81|217.01|216.57|214.77|5258
1637827200000|2021-11-25 08:00:00|218.33|216.53|216.73|214.93|218.82|217.02|216.68|214.88|4954
1637830800000|2021-11-25 09:00:00|216.74|214.94|217.78|215.98|218.14|216.34|215.26|213.46|4739
1637834400000|2021-11-25 10:00:00|217.79|215.99|222.72|220.92|225.2|223.4|217.27|215.47|7555
1637838000000|2021-11-25 11:00:00|222.73|220.93|223.67|221.87|224.55|222.75|222.33|220.53|5619
1637841600000|2021-11-25 12:00:00|223.66|221.86|230.45|228.65|230.45|228.65|223.34|221.54|7275
1637845200000|2021-11-25 13:00:00|230.48|228.68|228.78|226.98|230.61|228.81|227.92|226.12|7989
1637848800000|2021-11-25 14:00:00|228.75|226.95|228.72|226.92|229.7|227.9|228|226.2|6260
1637852400000|2021-11-25 15:00:00|228.58|226.78|227.63|225.83|229.93|228.13|226.69|224.89|6793
1637856000000|2021-11-25 16:00:00|227.62|225.82|227.78|225.98|228.4|226.6|226.72|224.92|6622
1637859600000|2021-11-25 17:00:00|227.8|226|227.18|225.38|228.22|226.42|225.61|223.81|5672
1637863200000|2021-11-25 18:00:00|227.17|225.37|226.76|224.96|227.23|225.43|225.63|223.83|4258
1637866800000|2021-11-25 19:00:00|226.75|224.95|224.4|222.6|226.77|224.97|223.88|222.08|5562
1637870400000|2021-11-25 20:00:00|224.45|222.65|224.35|222.55|225.2|223.4|224.12|222.32|5499
1637874000000|2021-11-25 21:00:00|224.36|222.56|222.62|220.82|224.84|223.04|222.62|220.82|5049
1637877600000|2021-11-25 22:00:00|222.63|220.83|224.58|222.78|224.76|222.96|221.69|219.89|3621
1637881200000|2021-11-25 23:00:00|224.5|222.7|223.83|222.03|226.45|224.65|223.43|221.63|5508
1637884800000|2021-11-26 00:00:00|223.86|222.06|222.23|220.43|225.86|224.06|221.84|220.04|7000
1637888400000|2021-11-26 01:00:00|222.28|220.48|222.2|220.4|224.37|222.57|221.76|219.96|6133
1637892000000|2021-11-26 02:00:00|222.21|220.41|219.29|217.49|222.39|220.59|219.17|217.37|6886
1637895600000|2021-11-26 03:00:00|219.35|217.55|217.18|215.38|221.05|219.25|217.02|215.22|6824
1637899200000|2021-11-26 04:00:00|217.21|215.41|217.69|215.89|218.65|216.85|216.59|214.79|6035
1637902800000|2021-11-26 05:00:00|217.7|215.9|218.13|216.33|218.29|216.49|215.76|213.96|5849
1637906400000|2021-11-26 06:00:00|218.14|216.34|217.86|216.06|218.71|216.91|216.73|214.93|5678
1637910000000|2021-11-26 07:00:00|217.85|216.05|212.5|210.7|218.33|216.53|209.87|208.07|7580
1637913600000|2021-11-26 08:00:00|212.52|210.72|197.93|196.13|212.52|210.72|191.72|189.92|11579
1637917200000|2021-11-26 09:00:00|197.92|196.12|196.54|194.74|199.79|197.99|195.3|193.5|10532
1637920800000|2021-11-26 10:00:00|196.56|194.76|194.95|193.15|196.63|194.83|194.72|192.92|7578
1637924400000|2021-11-26 11:00:00|194.94|193.14|191.91|190.11|197.32|195.52|191.56|189.76|8817
1637928000000|2021-11-26 12:00:00|191.9|190.1|196.38|194.58|196.46|194.66|191.04|189.24|9072
1637931600000|2021-11-26 13:00:00|196.39|194.59|198.98|197.18|199.11|197.31|194.5|192.7|7332
1637935200000|2021-11-26 14:00:00|198.96|197.16|198.6|196.8|200.37|198.57|197.5|195.7|8024
1637938800000|2021-11-26 15:00:00|198.58|196.78|196.89|195.09|198.63|196.83|196.33|194.53|6790
1637942400000|2021-11-26 16:00:00|196.93|195.13|198.67|196.87|199.56|197.76|195.77|193.97|7084
1637946000000|2021-11-26 17:00:00|198.65|196.85|198.48|196.68|200.99|199.19|198.28|196.48|6857
1637949600000|2021-11-26 18:00:00|198.45|196.65|197.64|195.84|198.62|196.82|196.1|194.3|5985
1637953200000|2021-11-26 19:00:00|197.65|195.85|199.03|197.23|199.78|197.98|197.29|195.49|5718
1637956800000|2021-11-26 20:00:00|199.02|197.22|200.14|198.34|200.37|198.57|198.18|196.38|5481
1637960400000|2021-11-26 21:00:00|200.08|198.28|199.03|197.23|200.85|199.05|198.99|197.19|3923
1638000000000|2021-11-27 08:00:00|196.89|195.09|199.69|197.89|201.31|199.51|196.87|195.07|4435
1638003600000|2021-11-27 09:00:00|199.72|197.92|197.03|195.23|200.58|198.78|196.83|195.03|2987
1638007200000|2021-11-27 10:00:00|197.02|195.22|198.4|196.6|198.88|197.08|195.87|194.07|3693
1638010800000|2021-11-27 11:00:00|198.41|196.61|197.15|195.35|199.45|197.65|196.94|195.14|3138
1638014400000|2021-11-27 12:00:00|197.16|195.36|197.46|195.66|197.81|196.01|196.67|194.87|2859
1638018000000|2021-11-27 13:00:00|197.47|195.67|197.79|195.99|198.58|196.78|197.05|195.25|3584
1638021600000|2021-11-27 14:00:00|197.8|196|197.01|195.21|198.54|196.74|196.85|195.05|3399
1638025200000|2021-11-27 15:00:00|197|195.2|197.81|196.01|198.28|196.48|196.68|194.88|2927
1638028800000|2021-11-27 16:00:00|197.82|196.02|197.43|195.63|198.84|197.04|197.25|195.45|3252
1638032400000|2021-11-27 17:00:00|197.42|195.62|197.95|196.15|198.45|196.65|197.13|195.33|3353
1638036000000|2021-11-27 18:00:00|197.94|196.14|197.87|196.07|198.18|196.38|196.92|195.12|3108
1638039600000|2021-11-27 19:00:00|197.88|196.08|197.52|195.72|198.01|196.21|197.45|195.65|2219
1638043200000|2021-11-27 20:00:00|197.53|195.73|193.4|191.6|198.27|196.47|192.81|191.01|4095
1638046800000|2021-11-27 21:00:00|193.39|191.59|194.84|193.04|195.45|193.65|191.81|190.01|4676
1638050400000|2021-11-27 22:00:00|194.83|193.03|196.42|194.62|196.88|195.08|194.8|193|2529
1638054000000|2021-11-27 23:00:00|196.41|194.61|196.2|194.4|196.49|194.69|193.86|192.06|3232
1638057600000|2021-11-28 00:00:00|196.15|194.35|195.2|193.4|196.34|194.54|192.67|190.87|4460
1638061200000|2021-11-28 01:00:00|195.19|193.39|192.99|191.19|195.71|193.91|192.13|190.33|4602
1638064800000|2021-11-28 02:00:00|192.98|191.18|190.73|188.93|193.87|192.07|185.15|183.35|6311
1638068400000|2021-11-28 03:00:00|190.74|188.94|190.29|188.49|191.28|189.48|188.74|186.94|4560
1638072000000|2021-11-28 04:00:00|190.3|188.5|189.2|187.4|191.2|189.4|188.6|186.8|4334
1638075600000|2021-11-28 05:00:00|189.21|187.41|190.95|189.15|191.2|189.4|188.87|187.07|3576
1638079200000|2021-11-28 06:00:00|190.96|189.16|191.76|189.96|192.13|190.33|189.69|187.89|2843
1638082800000|2021-11-28 07:00:00|191.77|189.97|191.37|189.57|192.17|190.37|191.05|189.25|2601
1638086400000|2021-11-28 08:00:00|191.34|189.54|190.16|188.36|191.74|189.94|189.75|187.95|2662
1638090000000|2021-11-28 09:00:00|190.17|188.37|189.16|187.36|190.38|188.58|188.69|186.89|1909
1638093600000|2021-11-28 10:00:00|190.77|188.97|192.84|191.04|193.98|192.18|189.34|187.54|3548
1638097200000|2021-11-28 11:00:00|192.85|191.05|191.1|189.3|193.54|191.74|190.77|188.97|3416
1638100800000|2021-11-28 12:00:00|191.09|189.29|191.22|189.42|192.01|190.21|190.26|188.46|3221
1638104400000|2021-11-28 13:00:00|191.23|189.43|190.8|189|191.62|189.82|190.45|188.65|2376
1638108000000|2021-11-28 14:00:00|190.77|188.97|191.18|189.38|191.85|190.05|189.18|187.38|3906
1638111600000|2021-11-28 15:00:00|191.23|189.43|190.88|189.08|191.48|189.68|190.29|188.49|2735
1638115200000|2021-11-28 16:00:00|190.89|189.09|190.18|188.38|191.24|189.44|188.69|186.89|3617
1638118800000|2021-11-28 17:00:00|190.2|188.4|188.18|186.38|191.08|189.28|187.71|185.91|4185
1638122400000|2021-11-28 18:00:00|188.17|186.37|188.72|186.92|188.9|187.1|183.4|181.6|6306
1638126000000|2021-11-28 19:00:00|188.73|186.93|190.74|188.94|191.78|189.98|188.2|186.4|5346
1638129600000|2021-11-28 20:00:00|190.75|188.95|193.08|190.28|193.29|191.08|190.51|188.71|4488
1638133200000|2021-11-28 21:00:00|193.07|190.27|199.08|196.28|199.29|196.49|193|190.2|6008
1638136800000|2021-11-28 22:00:00|199.07|196.27|195.37|193.57|200.54|198.17|194.89|193.09|5884
1638140400000|2021-11-28 23:00:00|195.38|193.58|200.5|198.7|200.9|199.1|195.3|193.5|8249
1638144000000|2021-11-29 00:00:00|200.51|198.71|201.73|199.93|202.68|200.88|199.51|197.71|7630
1638147600000|2021-11-29 01:00:00|201.74|199.94|202.15|200.35|203.8|202|201.13|199.33|6295
1638151200000|2021-11-29 02:00:00|202.16|200.36|200.7|198.9|202.43|200.63|200.52|198.72|5256
1638154800000|2021-11-29 03:00:00|200.69|198.89|199.83|198.03|201.21|199.41|199.52|197.72|4679
1638158400000|2021-11-29 04:00:00|199.82|198.02|199.65|197.85|200.8|199|199.52|197.72|4695
1638162000000|2021-11-29 05:00:00|199.64|197.84|200.56|198.76|200.77|198.97|199.46|197.66|4301
1638165600000|2021-11-29 06:00:00|200.54|198.74|200.46|198.66|200.78|198.98|199.36|197.56|3960
1638169200000|2021-11-29 07:00:00|200.45|198.65|200.9|199.1|201.41|199.61|200.41|198.61|4533
1638172800000|2021-11-29 08:00:00|200.92|199.12|198.73|196.93|201.07|199.27|198.61|196.81|4690
1638176400000|2021-11-29 09:00:00|198.72|196.92|196.97|195.17|199.52|197.72|196.39|194.59|5386
1638180000000|2021-11-29 10:00:00|197|195.2|198.13|196.33|199.25|197.45|196.7|194.9|5803
1638183600000|2021-11-29 11:00:00|198.15|196.35|197.52|195.72|198.86|197.06|197.4|195.6|3963
1638187200000|2021-11-29 12:00:00|197.54|195.74|198.36|196.56|198.98|197.18|197.46|195.66|4174
1638190800000|2021-11-29 13:00:00|198.35|196.55|202.94|201.14|205.67|203.87|198.21|196.41|6453
1638194400000|2021-11-29 14:00:00|202.95|201.15|201.24|199.44|204.18|202.38|200.26|198.46|6290
1638198000000|2021-11-29 15:00:00|201.26|199.46|200.86|199.06|201.65|199.85|199.56|197.76|5539
1638201600000|2021-11-29 16:00:00|200.89|199.09|202.68|200.88|202.79|200.99|199.94|198.14|5653
1638205200000|2021-11-29 17:00:00|202.73|200.93|208.87|207.07|210.35|208.55|202.17|200.37|7711
1638208800000|2021-11-29 18:00:00|208.88|207.08|209.54|207.74|209.83|208.03|207.73|205.93|5507
1638212400000|2021-11-29 19:00:00|209.55|207.75|206.98|205.18|209.74|207.94|206.76|204.96|5410
1638216000000|2021-11-29 20:00:00|207.09|205.29|206.97|205.17|208.51|206.71|206.3|204.5|5212
1638219600000|2021-11-29 21:00:00|206.98|205.18|207.81|206.01|208|206.2|206.77|204.97|3911
1638223200000|2021-11-29 22:00:00|207.8|206|207.67|205.87|208.09|206.29|207.35|205.55|2285
1638226800000|2021-11-29 23:00:00|207.68|205.88|206.68|204.88|209.69|207.89|206.54|204.74|5247
1638230400000|2021-11-30 00:00:00|206.67|204.87|206.19|204.39|208.04|206.24|205.38|203.58|5719
1638234000000|2021-11-30 01:00:00|206.2|204.4|205.07|203.27|211.16|209.36|203.69|201.89|6475
1638237600000|2021-11-30 02:00:00|205.08|203.28|205.57|203.77|206.79|204.99|204.85|203.05|4498
1638241200000|2021-11-30 03:00:00|205.56|203.76|204.42|202.62|205.68|203.88|202.2|200.4|5543
1638244800000|2021-11-30 04:00:00|204.43|202.63|205.12|203.32|205.65|203.85|204.04|202.24|4682
1638248400000|2021-11-30 05:00:00|205.11|203.31|201|199.2|205.49|203.69|200.85|199.05|5846
1638252000000|2021-11-30 06:00:00|200.98|199.18|202.27|200.47|202.43|200.63|198.53|196.73|6911
1638255600000|2021-11-30 07:00:00|202.25|200.45|202.69|200.89|204.39|202.59|201.14|199.34|5743
1638259200000|2021-11-30 08:00:00|202.7|200.9|202.41|200.61|205.13|203.33|200.59|198.79|6763
1638262800000|2021-11-30 09:00:00|202.39|200.59|202.8|201|203.42|201.62|201.07|199.27|6405
1638266400000|2021-11-30 10:00:00|202.81|201.01|203.88|202.08|204.18|202.38|202.22|200.42|5942
1638270000000|2021-11-30 11:00:00|203.89|202.09|209.26|207.46|212.89|211.09|202.95|201.15|7773
1638273600000|2021-11-30 12:00:00|209.28|207.48|213.77|211.97|216.77|214.97|209.26|207.46|8681
1638277200000|2021-11-30 13:00:00|213.81|212.01|215.99|214.19|216.18|214.38|212.88|211.08|8152
1638280800000|2021-11-30 14:00:00|215.94|214.14|215.4|213.6|217.73|215.93|214.95|213.15|8119
1638284400000|2021-11-30 15:00:00|215.39|213.59|211.11|209.31|220.55|218.75|211.11|209.31|9181
1638288000000|2021-11-30 16:00:00|211.05|209.25|207.79|205.99|212.75|210.95|207.58|205.78|9864
1638291600000|2021-11-30 17:00:00|207.78|205.98|211.1|209.3|211.57|209.77|206.68|204.88|7866
1638295200000|2021-11-30 18:00:00|211.12|209.32|214.04|212.24|214.13|212.33|209.97|208.17|6892
1638298800000|2021-11-30 19:00:00|213.93|212.13|212.16|210.36|214.1|212.3|211.27|209.47|7055
1638302400000|2021-11-30 20:00:00|212.23|210.43|211.03|209.23|212.57|210.77|210.38|208.58|6792
1638306000000|2021-11-30 21:00:00|210.99|209.19|210.11|208.31|212.25|210.45|208.79|206.99|6180
1638309600000|2021-11-30 22:00:00|210.12|208.32|210.36|208.56|211|209.2|209.88|208.08|3444
1638313200000|2021-11-30 23:00:00|210.34|208.54|208.81|207.01|210.96|209.16|208.16|206.36|5794
1638316800000|2021-12-01 00:00:00|208.82|207.02|211.68|209.88|211.89|210.09|207.59|205.79|7410
1638320400000|2021-12-01 01:00:00|211.67|209.87|210.18|208.38|211.67|209.87|209.59|207.79|5608
1638324000000|2021-12-01 02:00:00|210.19|208.39|212.09|210.29|212.13|210.33|208.89|207.09|5362
1638327600000|2021-12-01 03:00:00|212.08|210.28|213.66|211.86|215.64|213.84|211.59|209.79|6015
1638331200000|2021-12-01 04:00:00|213.65|211.85|212.31|210.51|213.66|211.86|211.37|209.57|4602
1638334800000|2021-12-01 05:00:00|212.32|210.52|210.88|209.08|212.72|210.92|210.71|208.91|4312
1638338400000|2021-12-01 06:00:00|210.9|209.1|213.9|212.1|215.5|213.7|210.47|208.67|5378
1638342000000|2021-12-01 07:00:00|213.91|212.11|216.58|214.78|217.29|215.49|212.84|211.04|6324
1638345600000|2021-12-01 08:00:00|216.62|214.82|213.73|211.93|217.47|215.67|213.08|211.28|8074
1638349200000|2021-12-01 09:00:00|213.79|211.99|214.96|213.16|215.11|213.31|212.04|210.24|5965
1638352800000|2021-12-01 10:00:00|214.95|213.15|213.66|211.86|215.4|213.6|212.73|210.93|4355
1638356400000|2021-12-01 11:00:00|213.67|211.87|213.2|211.4|214.22|212.42|212.43|210.63|5437
1638360000000|2021-12-01 12:00:00|213.21|211.41|211.36|209.56|214.51|212.71|211.1|209.3|5770
1638363600000|2021-12-01 13:00:00|211.37|209.57|214.31|212.51|215.13|213.33|211.26|209.46|6231
1638367200000|2021-12-01 14:00:00|214.3|212.5|217.44|215.64|218.75|216.95|214.2|212.4|6662
1638370800000|2021-12-01 15:00:00|217.43|215.63|216.26|214.46|218.25|216.45|215.69|213.89|5813
1638374400000|2021-12-01 16:00:00|216.27|214.47|215.02|213.22|218.14|216.34|214.68|212.88|6002
1638378000000|2021-12-01 17:00:00|215.01|213.21|212.99|211.19|215.77|213.97|212.82|211.02|5411
1638381600000|2021-12-01 18:00:00|212.98|211.18|212.08|210.28|213.79|211.99|211.97|210.17|6054
1638385200000|2021-12-01 19:00:00|212.06|210.26|211.95|210.15|212.87|211.07|209.57|207.77|5536
1638388800000|2021-12-01 20:00:00|211.94|210.14|208.79|206.99|212.04|210.24|207.9|206.1|7035
1638392400000|2021-12-01 21:00:00|208.78|206.98|208.36|206.56|209.05|207.25|207.22|205.42|1848
1638396000000|2021-12-01 22:00:00|208.18|206.38|208.43|206.63|209.05|207.25|206.95|205.15|4052
1638399600000|2021-12-01 23:00:00|208.42|206.62|209.8|208|210.68|208.88|208.24|206.44|5787
1638403200000|2021-12-02 00:00:00|209.79|207.99|208.84|207.04|210.48|208.68|206.83|205.03|6554
1638406800000|2021-12-02 01:00:00|208.85|207.05|210.1|208.3|210.97|209.17|207.55|205.75|5717
1638410400000|2021-12-02 02:00:00|210.09|208.29|208.07|206.27|210.24|208.44|207.65|205.85|4598
1638414000000|2021-12-02 03:00:00|208.04|206.24|203.31|201.51|208.08|206.28|201.14|199.34|7602
1638417600000|2021-12-02 04:00:00|203.26|201.46|204|202.2|204.51|202.71|203.09|201.29|4628
1638421200000|2021-12-02 05:00:00|203.99|202.19|205.1|203.3|205.44|203.64|203.59|201.79|4480
1638424800000|2021-12-02 06:00:00|205.06|203.26|204.62|202.82|205.12|203.32|203.48|201.68|3971
1638428400000|2021-12-02 07:00:00|204.59|202.79|205.03|203.23|205.78|203.98|204.49|202.69|4119
1638432000000|2021-12-02 08:00:00|205.02|203.22|205.97|204.17|206.38|204.58|204.77|202.97|4764
1638435600000|2021-12-02 09:00:00|205.96|204.16|205.9|204.1|207.17|205.37|205.82|204.02|4294
1638439200000|2021-12-02 10:00:00|205.88|204.08|206.03|204.23|207.08|205.28|204.38|202.58|4523
1638442800000|2021-12-02 11:00:00|206.04|204.24|204.89|203.09|206.3|204.5|203.01|201.21|5936
1638446400000|2021-12-02 12:00:00|204.91|203.11|205.61|203.81|206.12|204.32|203.27|201.47|6600
1638450000000|2021-12-02 13:00:00|205.62|203.82|204.84|203.04|206.02|204.22|203.18|201.38|6364
1638453600000|2021-12-02 14:00:00|204.81|203.01|206.87|205.07|207.89|206.09|203.79|201.99|6551
1638457200000|2021-12-02 15:00:00|206.88|205.08|206.36|204.56|207.93|206.13|203.97|202.17|7101
1638460800000|2021-12-02 16:00:00|206.34|204.54|204.79|202.99|207.29|205.49|203.28|201.48|6555
1638464400000|2021-12-02 17:00:00|204.8|203|206.65|204.85|206.86|205.06|204.56|202.76|5231
1638468000000|2021-12-02 18:00:00|206.66|204.86|208.1|206.3|208.22|206.42|205.36|203.56|5701
1638471600000|2021-12-02 19:00:00|208.09|206.29|206.53|204.73|208.14|206.34|206.05|204.25|5585
1638475200000|2021-12-02 20:00:00|206.56|204.76|207.46|205.66|207.95|206.15|206.11|204.31|4969
1638478800000|2021-12-02 21:00:00|207.49|205.69|206.92|205.12|207.64|205.84|206.32|204.52|3282
1638482400000|2021-12-02 22:00:00|206.91|205.11|205.71|203.91|206.91|205.11|205.53|203.73|2700
1638486000000|2021-12-02 23:00:00|205.72|203.92|204.47|202.67|205.73|203.93|204.09|202.29|4330
1638489600000|2021-12-03 00:00:00|204.48|202.68|204.03|202.23|205.29|203.49|203.76|201.96|4452
1638493200000|2021-12-03 01:00:00|204.04|202.24|203.7|201.9|204.75|202.95|203.32|201.52|4073
1638496800000|2021-12-03 02:00:00|203.69|201.89|201.95|200.15|204.14|202.34|201.52|199.72|4532
1638500400000|2021-12-03 03:00:00|201.96|200.16|201.23|199.43|202.28|200.48|199.64|197.84|4950
1638504000000|2021-12-03 04:00:00|201.21|199.41|202.35|200.55|202.85|201.05|200.79|198.99|4410
1638507600000|2021-12-03 05:00:00|202.34|200.54|203.7|201.9|204.25|202.45|201.97|200.17|4416
1638511200000|2021-12-03 06:00:00|203.69|201.89|204.99|203.19|205.09|203.29|203.55|201.75|3956
1638514800000|2021-12-03 07:00:00|204.98|203.18|204.47|202.67|205.03|203.23|203.43|201.63|4095
1638518400000|2021-12-03 08:00:00|204.48|202.68|204.68|202.88|204.77|202.97|203.83|202.03|3728
1638522000000|2021-12-03 09:00:00|204.67|202.87|206.38|204.58|206.38|204.58|203.98|202.18|3328
1638525600000|2021-12-03 10:00:00|206.36|204.56|206.19|204.39|208.44|206.64|205.65|203.85|5871
1638529200000|2021-12-03 11:00:00|206.2|204.4|207.59|205.79|208.03|206.23|206.19|204.39|4033
1638532800000|2021-12-03 12:00:00|207.57|205.77|206.5|204.7|208.33|206.53|206.01|204.21|4003
1638536400000|2021-12-03 13:00:00|206.51|204.71|206.32|204.52|209.07|207.27|206.23|204.43|5263
1638540000000|2021-12-03 14:00:00|206.31|204.51|202.97|201.17|206.38|204.58|202.46|200.66|5833
1638543600000|2021-12-03 15:00:00|202.96|201.16|199.29|197.49|203.05|201.25|198.48|196.68|6765
1638547200000|2021-12-03 16:00:00|199.22|197.42|194.28|192.48|199.24|197.44|193.75|191.95|8085
1638550800000|2021-12-03 17:00:00|194.29|192.49|195.27|193.47|195.8|194|192.26|190.46|6199
1638554400000|2021-12-03 18:00:00|195.26|193.46|195.4|193.6|196.61|194.81|193.55|191.75|5246
1638558000000|2021-12-03 19:00:00|195.37|193.57|190.19|188.39|195.4|193.6|189.49|187.69|7763
1638561600000|2021-12-03 20:00:00|190.2|188.4|189.34|187.54|190.33|188.53|181.11|179.31|10188
1638565200000|2021-12-03 21:00:00|189.36|187.56|190.84|189.04|192.35|190.55|189.12|187.32|5417
1638604800000|2021-12-04 08:00:00|152.75|150.95|153.94|152.14|156.3|154.5|152.03|150.23|7363
1638608400000|2021-12-04 09:00:00|153.93|152.13|154.35|152.55|157.88|156.08|153.1|151.3|6564
1638612000000|2021-12-04 10:00:00|154.36|152.56|153.27|151.47|155.16|153.36|150.76|148.96|7575
1638615600000|2021-12-04 11:00:00|153.26|151.46|150.48|148.68|153.26|151.46|147.78|145.98|7754
1638619200000|2021-12-04 12:00:00|150.49|148.69|153.67|151.87|154.76|152.96|150.49|148.69|6367
1638622800000|2021-12-04 13:00:00|153.68|151.88|155.1|153.3|155.54|153.74|151.35|149.55|6094
1638626400000|2021-12-04 14:00:00|155.09|153.29|158.53|156.73|158.53|156.73|154.06|152.26|5153
1638630000000|2021-12-04 15:00:00|158.55|156.75|160.21|158.41|162.16|160.36|158.39|156.59|5939
1638633600000|2021-12-04 16:00:00|159.85|158.05|156.81|155.01|161.21|159.41|156.64|154.84|4572
1638637200000|2021-12-04 17:00:00|156.84|155.04|158.7|156.9|159.02|157.22|156.51|154.71|4056
1638640800000|2021-12-04 18:00:00|158.68|156.88|161.31|159.51|161.31|159.51|158.19|156.39|4306
1638644400000|2021-12-04 19:00:00|161.3|159.5|165.29|163.49|165.81|164.01|160.41|158.61|4831
1638648000000|2021-12-04 20:00:00|165.3|163.5|166.94|165.14|167.46|165.66|163.85|162.05|5075
1638651600000|2021-12-04 21:00:00|166.95|165.15|163.34|161.54|167.16|165.36|162.58|160.78|5449
1638655200000|2021-12-04 22:00:00|163.38|161.58|166.25|164.45|166.33|164.53|163.37|161.57|3115
1638658800000|2021-12-04 23:00:00|166.24|164.44|163.77|161.97|167.6|165.8|162.68|160.88|4569
1638662400000|2021-12-05 00:00:00|163.78|161.98|162.44|160.64|165.95|164.15|158.7|156.9|7386
1638666000000|2021-12-05 01:00:00|162.42|160.62|162.65|160.85|163.72|161.92|160.36|158.56|5690
1638669600000|2021-12-05 02:00:00|162.66|160.86|162.65|160.85|163.7|161.9|161.44|159.64|4257
1638673200000|2021-12-05 03:00:00|162.66|160.86|162.69|160.89|163.72|161.92|161.16|159.36|4629
1638676800000|2021-12-05 04:00:00|162.68|160.88|159.97|158.17|162.95|161.15|159.79|157.99|3798
1638680400000|2021-12-05 05:00:00|159.98|158.18|161.84|160.04|162.13|160.33|159.82|158.02|3787
1638684000000|2021-12-05 06:00:00|161.85|160.05|162.62|160.82|163.38|161.58|160.55|158.75|3876
1638687600000|2021-12-05 07:00:00|162.61|160.81|160.73|158.93|163.02|161.22|160.04|158.24|3512
1638691200000|2021-12-05 08:00:00|160.75|158.95|161.33|159.53|161.74|159.94|159.51|157.71|3989
1638694800000|2021-12-05 09:00:00|161.32|159.52|158.27|156.47|161.32|159.52|157.36|155.56|5314
1638698400000|2021-12-05 10:00:00|158.29|156.49|159.04|157.24|160.44|158.64|157.79|155.99|4358
1638702000000|2021-12-05 11:00:00|159.05|157.25|158.92|157.12|160.16|158.36|157.72|155.92|4155
1638705600000|2021-12-05 12:00:00|158.93|157.13|159.52|157.72|161.11|159.31|157.53|155.73|5054
1638709200000|2021-12-05 13:00:00|159.53|157.73|158.46|156.66|159.53|157.73|157.72|155.92|3504
1638712800000|2021-12-05 14:00:00|158.45|156.65|154.24|152.44|158.62|156.82|153.25|151.45|7154
1638716400000|2021-12-05 15:00:00|154.23|152.43|151.45|149.65|156.66|154.86|149.29|147.49|8980
1638720000000|2021-12-05 16:00:00|151.44|149.64|154.29|152.49|156.7|154.9|151.01|149.21|8504
1638723600000|2021-12-05 17:00:00|154.3|152.5|156.23|154.43|156.6|154.8|153.07|151.27|6319
1638727200000|2021-12-05 18:00:00|156.24|154.44|154.72|152.92|156.26|154.46|154.71|152.91|3955
1638730800000|2021-12-05 19:00:00|154.73|152.93|155.1|153.3|155.1|153.3|151.73|149.93|5844
1638734400000|2021-12-05 20:00:00|155.09|153.29|156.11|153.31|156.94|154.8|153.6|151.8|5542
1638738000000|2021-12-05 21:00:00|156.12|153.32|156.47|153.67|156.99|154.19|152.95|150.15|6381
1638741600000|2021-12-05 22:00:00|156.48|153.68|156.52|154.72|156.87|154.85|153.93|152.13|5030
1638745200000|2021-12-05 23:00:00|156.51|154.71|157.3|155.5|158.29|156.49|155.49|153.69|7009
1638748800000|2021-12-06 00:00:00|157.31|155.51|152.88|151.08|157.55|155.75|151.38|149.58|8429
1638752400000|2021-12-06 01:00:00|152.87|151.07|154.33|152.53|155.33|153.53|151.85|150.05|7551
1638756000000|2021-12-06 02:00:00|154.34|152.54|154.27|152.47|155.67|153.87|153.88|152.08|5516
1638759600000|2021-12-06 03:00:00|154.26|152.46|155.66|153.86|156.44|154.64|154.25|152.45|6279
1638763200000|2021-12-06 04:00:00|155.65|153.85|155.09|153.29|156.87|155.07|155.06|153.26|5062
1638766800000|2021-12-06 05:00:00|155.15|153.35|152.55|150.75|155.62|153.82|152.55|150.75|4204
1638770400000|2021-12-06 06:00:00|152.53|150.73|149.83|148.03|153.64|151.84|149.64|147.84|5505
1638774000000|2021-12-06 07:00:00|149.82|148.02|148.34|146.54|150.42|148.62|147.06|145.26|7647
1638777600000|2021-12-06 08:00:00|148.33|146.53|147.53|145.73|151.84|150.04|145.19|143.39|9175
1638781200000|2021-12-06 09:00:00|147.52|145.72|143.99|142.19|148.34|146.54|142.91|141.11|8668
1638784800000|2021-12-06 10:00:00|143.97|142.17|143.97|142.17|145.88|144.08|142.75|140.95|7399
1638788400000|2021-12-06 11:00:00|143.98|142.18|149.3|147.5|150.06|148.26|142.43|140.63|7879
1638792000000|2021-12-06 12:00:00|149.37|147.57|148.52|146.72|150.75|148.95|147.48|145.68|7730
1638795600000|2021-12-06 13:00:00|148.53|146.73|147.89|146.09|150.1|148.3|146.74|144.94|6834
1638799200000|2021-12-06 14:00:00|147.9|146.1|148.29|146.49|149.85|148.05|146.6|144.8|8163
1638802800000|2021-12-06 15:00:00|148.3|146.5|152.79|150.99|152.83|151.03|147.02|145.22|8418
1638806400000|2021-12-06 16:00:00|152.78|150.98|153.52|151.72|153.6|151.8|151.56|149.76|6985
1638810000000|2021-12-06 17:00:00|153.53|151.73|152.44|150.64|154.22|152.42|152.29|150.49|5027
1638813600000|2021-12-06 18:00:00|152.45|150.65|152.74|150.94|153.08|151.28|151.25|149.45|4590
1638817200000|2021-12-06 19:00:00|152.76|150.96|154.07|152.27|154.66|152.86|152.76|150.96|4345
1638820800000|2021-12-06 20:00:00|154.06|152.26|154.62|152.82|156|154.2|153.75|151.95|4945
1638824400000|2021-12-06 21:00:00|154.59|152.79|160.1|158.3|161.54|159.74|154.57|152.77|6308
1638828000000|2021-12-06 22:00:00|160.11|158.31|164.72|162.92|165.29|163.49|160.1|158.3|5365
1638831600000|2021-12-06 23:00:00|164.73|162.93|162.48|160.68|165.54|163.74|162.48|160.68|6052
1638835200000|2021-12-07 00:00:00|162.49|160.69|163.06|161.26|163.24|161.44|161.36|159.56|5969
1638838800000|2021-12-07 01:00:00|163.09|161.29|161|159.2|164.53|162.73|160.42|158.62|6927
1638842400000|2021-12-07 02:00:00|161.01|159.21|160.15|158.35|161.35|159.55|159.87|158.07|5770
1638846000000|2021-12-07 03:00:00|160.16|158.36|161.08|159.28|161.85|160.05|159.95|158.15|4818
1638849600000|2021-12-07 04:00:00|161.09|159.29|160.99|159.19|162.12|160.32|160.54|158.74|4506
1638853200000|2021-12-07 05:00:00|161|159.2|160.12|158.32|161.68|159.88|159.89|158.09|4339
1638856800000|2021-12-07 06:00:00|160.14|158.34|161.22|159.42|161.61|159.81|159.86|158.06|4430
1638860400000|2021-12-07 07:00:00|161.21|159.41|159.87|158.07|161.89|160.09|159.27|157.47|5032
1638864000000|2021-12-07 08:00:00|159.88|158.08|162.68|160.88|162.89|161.09|159.48|157.68|5610
1638867600000|2021-12-07 09:00:00|162.67|160.87|161.16|159.36|163.29|161.49|160.84|159.04|5923
1638871200000|2021-12-07 10:00:00|161.14|159.34|162.36|160.56|162.82|161.02|160.62|158.82|4208
1638874800000|2021-12-07 11:00:00|162.33|160.53|162.76|160.96|163.98|162.18|162.23|160.43|2467
1638878400000|2021-12-07 12:00:00|165.92|164.12|162.43|160.63|166.82|165.02|160.35|158.55|8044
1638882000000|2021-12-07 13:00:00|162.41|160.61|161.93|160.13|163.57|161.77|161.55|159.75|5944
1638885600000|2021-12-07 14:00:00|161.92|160.12|163.82|162.02|163.92|162.12|161.35|159.55|5212
1638889200000|2021-12-07 15:00:00|163.8|162|164.17|162.37|165.07|163.27|162.87|161.07|6333
1638892800000|2021-12-07 16:00:00|164.18|162.38|163.24|161.44|164.92|163.12|162.22|160.42|5916
1638896400000|2021-12-07 17:00:00|163.23|161.43|164.29|162.49|164.6|162.8|161.34|159.54|5627
1638900000000|2021-12-07 18:00:00|164.24|162.44|163.47|161.67|165.09|163.29|162.55|160.75|4910
1638903600000|2021-12-07 19:00:00|163.48|161.68|164.63|162.83|165|163.2|161.57|159.77|5681
1638907200000|2021-12-07 20:00:00|164.67|162.87|161.1|159.3|165.37|163.57|160.39|158.59|6683
1638910800000|2021-12-07 21:00:00|161.11|159.31|161.88|160.08|163.38|161.58|160.81|159.01|5804
1638914400000|2021-12-07 22:00:00|161.89|160.09|160.67|158.87|162.14|160.34|160.02|158.22|4511
1638918000000|2021-12-07 23:00:00|160.66|158.86|162.96|161.16|163.32|161.52|160.3|158.5|5138
1638921600000|2021-12-08 00:00:00|162.95|161.15|164.27|162.47|164.47|162.67|161.01|159.21|6689
1638925200000|2021-12-08 01:00:00|164.26|162.46|162.88|161.08|165.05|163.25|162.36|160.56|4991
1638928800000|2021-12-08 02:00:00|162.89|161.09|162.06|160.26|165.05|163.25|161.99|160.19|4982
1638932400000|2021-12-08 03:00:00|162.07|160.27|161.02|159.22|163.56|161.76|160.56|158.76|5351
1638936000000|2021-12-08 04:00:00|161.01|159.21|161.79|159.99|162.56|160.76|160.79|158.99|5312
1638939600000|2021-12-08 05:00:00|161.81|160.01|161.14|159.34|162.75|160.95|161.04|159.24|4686
1638943200000|2021-12-08 06:00:00|161.15|159.35|163.5|161.7|163.75|161.95|161.07|159.27|5118
1638946800000|2021-12-08 07:00:00|163.56|161.76|165.79|163.99|166.94|165.14|162.8|161|5999
1638950400000|2021-12-08 08:00:00|165.78|163.98|168.59|166.79|171.08|169.28|165.71|163.91|7042
1638954000000|2021-12-08 09:00:00|168.6|166.8|164.17|162.37|169.35|167.55|164.04|162.24|6137
1638957600000|2021-12-08 10:00:00|164.18|162.38|159.24|157.44|166.65|164.85|159.16|157.36|7284
1638961200000|2021-12-08 11:00:00|159.23|157.43|159.79|157.99|160.6|158.8|157.21|155.41|8530
1638964800000|2021-12-08 12:00:00|159.81|158.01|161.09|159.29|161.27|159.47|157.88|156.08|6888
1638968400000|2021-12-08 13:00:00|161.1|159.3|160.92|159.12|161.79|159.99|159.54|157.74|6269
1638972000000|2021-12-08 14:00:00|160.91|159.11|166.43|164.63|166.8|165|160.22|158.42|7962
1638975600000|2021-12-08 15:00:00|166.42|164.62|166.95|165.15|170.61|168.81|166.19|164.39|7744
1638979200000|2021-12-08 16:00:00|166.97|165.17|165.16|163.36|167.53|165.73|164.11|162.31|6426
1638982800000|2021-12-08 17:00:00|165.19|163.39|164.36|162.56|165.8|164|164.02|162.22|4675
1638986400000|2021-12-08 18:00:00|164.35|162.55|165.79|163.99|166.2|164.4|163.65|161.85|5365
1638990000000|2021-12-08 19:00:00|165.78|163.98|165.7|163.9|166.78|164.98|165.05|163.25|4351
1638993600000|2021-12-08 20:00:00|165.72|163.92|165.9|164.1|166.37|164.57|164.47|162.67|4988
1638997200000|2021-12-08 21:00:00|165.91|164.11|165.34|163.54|166.41|164.61|164.87|163.07|4348
1639000800000|2021-12-08 22:00:00|165.35|163.55|163.69|161.89|165.99|164.19|163.19|161.39|3440
1639004400000|2021-12-08 23:00:00|163.7|161.9|166.06|164.26|166.33|164.53|163.57|161.77|3634
1639008000000|2021-12-09 00:00:00|166.07|164.27|164.6|162.8|168|166.2|164.42|162.62|4751
1639011600000|2021-12-09 01:00:00|164.59|162.79|163.67|161.87|165.19|163.39|163.56|161.76|3612
1639015200000|2021-12-09 02:00:00|163.66|161.86|162.38|160.58|164.22|162.42|161.07|159.27|5364
1639018800000|2021-12-09 03:00:00|162.39|160.59|160.62|158.82|162.68|160.88|159.98|158.18|5079
1639022400000|2021-12-09 04:00:00|160.64|158.84|162.09|160.29|162.26|160.46|160.36|158.56|4227
1639026000000|2021-12-09 05:00:00|162.08|160.28|162.38|160.58|163.12|161.32|161.45|159.65|3976
1639029600000|2021-12-09 06:00:00|162.37|160.57|161.86|160.06|162.91|161.11|160.78|158.98|4271
1639033200000|2021-12-09 07:00:00|161.87|160.07|162.97|161.17|163.89|162.09|159.51|157.71|6237
1639036800000|2021-12-09 08:00:00|162.96|161.16|161.11|159.31|163.02|161.22|160.13|158.33|5875
1639040400000|2021-12-09 09:00:00|161.1|159.3|160.4|158.6|161.16|159.36|158.52|156.72|6642
1639044000000|2021-12-09 10:00:00|160.39|158.59|160.58|158.78|161.19|159.39|158.82|157.02|5684
1639047600000|2021-12-09 11:00:00|160.59|158.79|160.48|158.68|161.49|159.69|159.79|157.99|4718
1639051200000|2021-12-09 12:00:00|160.46|158.66|161.21|159.41|161.68|159.88|159.07|157.27|5747
1639054800000|2021-12-09 13:00:00|161.19|159.39|160.61|158.81|161.21|159.41|159.89|158.09|5162
1639058400000|2021-12-09 14:00:00|160.65|158.85|155.01|153.21|160.99|159.19|154.46|152.66|6825
1639062000000|2021-12-09 15:00:00|155|153.2|156.55|154.75|157.24|155.44|153.75|151.95|7914
1639065600000|2021-12-09 16:00:00|156.56|154.76|157.69|155.89|158.25|156.45|155.61|153.81|6000
1639069200000|2021-12-09 17:00:00|157.7|155.9|155.68|153.88|158.54|156.74|155.2|153.4|4873
1639072800000|2021-12-09 18:00:00|155.73|153.93|154.48|152.68|156.84|155.04|153.28|151.48|6917
1639076400000|2021-12-09 19:00:00|154.53|152.73|154.94|153.14|156.24|154.44|154.34|152.54|6025
1639080000000|2021-12-09 20:00:00|154.92|153.12|154.62|152.82|155.48|153.68|153.21|151.41|6087
1639083600000|2021-12-09 21:00:00|154.63|152.83|155.42|153.62|156.12|154.32|154.08|152.28|5464
1639087200000|2021-12-09 22:00:00|155.43|153.63|155.63|153.83|156.79|154.99|154.82|153.02|3623
1639090800000|2021-12-09 23:00:00|155.65|153.85|152.32|150.52|156.11|154.31|152.26|150.46|5386
1639094400000|2021-12-10 00:00:00|152.31|150.51|154.17|152.37|156.96|155.16|151.94|150.14|8002
1639098000000|2021-12-10 01:00:00|154.16|152.36|155.7|153.9|156.1|154.3|153.12|151.32|6102
1639101600000|2021-12-10 02:00:00|155.69|153.89|155.34|153.54|156.87|155.07|154.71|152.91|5168
1639105200000|2021-12-10 03:00:00|155.33|153.53|154.74|152.94|155.89|154.09|154.43|152.63|4083
1639108800000|2021-12-10 04:00:00|154.73|152.93|154.29|152.49|156.12|154.32|154.08|152.28|5037
1639112400000|2021-12-10 05:00:00|154.32|152.52|153.74|151.94|155.44|153.64|152.49|150.69|4899
1639116000000|2021-12-10 06:00:00|153.75|151.95|151.75|149.95|154.98|153.18|151.66|149.86|5185
1639119600000|2021-12-10 07:00:00|151.74|149.94|151.26|149.46|152.22|150.42|150.23|148.43|6496
1639123200000|2021-12-10 08:00:00|151.31|149.51|153.04|151.24|153.4|151.6|150.86|149.06|5478
1639126800000|2021-12-10 09:00:00|153.02|151.22|154.65|152.85|155.07|153.27|152.01|150.21|5438
1639130400000|2021-12-10 10:00:00|154.64|152.84|153.71|151.91|155.25|153.45|153.27|151.47|4655
1639134000000|2021-12-10 11:00:00|153.72|151.92|156.44|154.64|156.54|154.74|153.7|151.9|4989
1639137600000|2021-12-10 12:00:00|156.47|154.67|157.66|155.86|157.95|156.15|156.12|154.32|5087
1639141200000|2021-12-10 13:00:00|157.65|155.85|158.75|156.95|160.7|158.9|156.15|154.35|6938
1639144800000|2021-12-10 14:00:00|158.77|156.97|153.16|151.36|159.31|157.51|152.74|150.94|6417
1639148400000|2021-12-10 15:00:00|153.15|151.35|152.61|150.81|154.94|153.14|151.87|150.07|7490
1639152000000|2021-12-10 16:00:00|152.6|150.8|151.89|150.09|152.76|150.96|149.69|147.89|7833
1639155600000|2021-12-10 17:00:00|151.9|150.1|151.55|149.75|152.12|150.32|149.99|148.19|5751
1639159200000|2021-12-10 18:00:00|151.53|149.73|152.29|150.49|153.27|151.47|151.39|149.59|5515
1639162800000|2021-12-10 19:00:00|152.3|150.5|153.63|151.83|153.86|152.06|151.63|149.83|4968
1639166400000|2021-12-10 20:00:00|153.62|151.82|155.52|153.72|155.66|153.86|153.6|151.8|4389
1639170000000|2021-12-10 21:00:00|155.55|153.75|154.08|152.28|155.86|154.06|154.07|152.27|2845
1639209600000|2021-12-11 08:00:00|153.7|151.9|154.38|152.58|156.91|155.11|152.83|151.03|4992
1639213200000|2021-12-11 09:00:00|154.41|152.61|155.65|153.85|155.95|154.15|153.38|151.58|3289
1639216800000|2021-12-11 10:00:00|155.67|153.87|156.06|154.26|156.43|154.63|155.04|153.24|2604
1639220400000|2021-12-11 11:00:00|156.07|154.27|155.65|153.85|156.31|154.51|155.02|153.22|2864
1639224000000|2021-12-11 12:00:00|155.66|153.86|157.98|156.18|158.21|156.41|155.52|153.72|2809
1639227600000|2021-12-11 13:00:00|157.97|156.17|157.27|155.47|158.91|157.11|156.67|154.87|3981
1639231200000|2021-12-11 14:00:00|157.26|155.46|158.75|156.95|159.75|157.95|156.19|154.39|3525
1639234800000|2021-12-11 15:00:00|158.74|156.94|159.61|157.81|159.71|157.91|157.59|155.79|4033
1639238400000|2021-12-11 16:00:00|159.6|157.8|158.62|156.82|160.44|158.64|158.44|156.64|4286
1639242000000|2021-12-11 17:00:00|158.64|156.84|157.05|155.25|158.81|157.01|156.86|155.06|3042
1639245600000|2021-12-11 18:00:00|157.06|155.26|156.44|154.64|157.48|155.68|156.23|154.43|2906
1639249200000|2021-12-11 19:00:00|156.43|154.63|155.64|153.84|156.76|154.96|155.5|153.7|2932
1639252800000|2021-12-11 20:00:00|155.63|153.83|156.28|154.48|157.83|156.03|155.61|153.81|3148
1639256400000|2021-12-11 21:00:00|156.3|154.5|156.83|155.03|156.98|155.18|155.27|153.47|3305
1639260000000|2021-12-11 22:00:00|156.84|155.04|157.99|156.19|158.72|156.92|156.73|154.93|1769
1639263600000|2021-12-11 23:00:00|157.98|156.18|158.94|157.14|160.02|158.22|157.98|156.18|2969
1639267200000|2021-12-12 00:00:00|158.98|157.18|157.88|156.08|159.84|158.04|157.44|155.64|3382
1639270800000|2021-12-12 01:00:00|157.89|156.09|156.86|155.06|158.43|156.63|156.79|154.99|2400
1639274400000|2021-12-12 02:00:00|156.85|155.05|156.45|154.65|157.62|155.82|156.36|154.56|2841
1639278000000|2021-12-12 03:00:00|156.44|154.64|157.34|155.54|157.76|155.96|156.44|154.64|2548
1639281600000|2021-12-12 04:00:00|157.35|155.55|155.29|153.49|157.48|155.68|155.02|153.22|2924
1639285200000|2021-12-12 05:00:00|155.3|153.5|155.53|153.73|155.96|154.16|155.1|153.3|2534
1639288800000|2021-12-12 06:00:00|155.52|153.72|156.72|154.92|157|155.2|155.34|153.54|2120
1639292400000|2021-12-12 07:00:00|156.71|154.91|157.05|155.25|157.26|155.46|156.35|154.55|1921
1639296000000|2021-12-12 08:00:00|157.06|155.26|155.84|154.04|157.18|155.38|155.34|153.54|2529
1639299600000|2021-12-12 09:00:00|155.83|154.03|155.02|153.22|156.56|154.76|154.89|153.09|2810
1639303200000|2021-12-12 10:00:00|155.03|153.23|156.56|154.76|156.67|154.87|154.25|152.45|3271
1639306800000|2021-12-12 11:00:00|156.55|154.75|156.92|155.12|157.72|155.92|156.04|154.24|3336
1639310400000|2021-12-12 12:00:00|156.93|155.13|157.85|156.05|159.02|157.22|156.68|154.88|3564
1639314000000|2021-12-12 13:00:00|157.86|156.06|158.88|157.08|158.99|157.19|157.81|156.01|2931
1639317600000|2021-12-12 14:00:00|158.89|157.09|158.76|156.96|159.45|157.65|157.99|156.19|2814
1639321200000|2021-12-12 15:00:00|158.77|156.97|158.03|156.23|158.93|157.13|157.84|156.04|1948
1639324800000|2021-12-12 16:00:00|158.02|156.22|159.46|157.66|159.74|157.94|157.75|155.95|2511
1639328400000|2021-12-12 17:00:00|159.45|157.65|160.35|158.55|161.22|159.42|159.4|157.6|4604
1639332000000|2021-12-12 18:00:00|160.34|158.54|162.47|160.67|163.81|162.01|160.34|158.54|4336
1639335600000|2021-12-12 19:00:00|162.46|160.66|161.75|159.95|163.1|161.3|161.62|159.82|3035
1639339200000|2021-12-12 20:00:00|161.8|160|162.03|159.23|162.59|160.6|161.57|159.14|2316
1639342800000|2021-12-12 21:00:00|162.04|159.24|161.22|158.42|162.36|159.56|161|158.2|2532
1639346400000|2021-12-12 22:00:00|161.23|158.43|161.29|159.49|161.47|159.57|160.63|158.36|2908
1639350000000|2021-12-12 23:00:00|161.28|159.48|159.94|158.14|161.65|159.85|159.51|157.71|4486
1639353600000|2021-12-13 00:00:00|159.93|158.13|158.89|157.09|160.85|159.05|158.46|156.66|5621
1639357200000|2021-12-13 01:00:00|158.88|157.08|155.34|153.54|158.88|157.08|155.05|153.25|6643
1639360800000|2021-12-13 02:00:00|155.35|153.55|154.1|152.3|156.29|154.49|153.93|152.13|4766
1639364400000|2021-12-13 03:00:00|154.11|152.31|155.14|153.34|155.73|153.93|153.83|152.03|4320
1639368000000|2021-12-13 04:00:00|155.13|153.33|155.93|154.13|156.23|154.43|154.4|152.6|4248
1639371600000|2021-12-13 05:00:00|155.92|154.12|156.75|154.95|157|155.2|154.98|153.18|4305
1639375200000|2021-12-13 06:00:00|156.73|154.93|155.09|153.29|156.79|154.99|154.74|152.94|4211
1639378800000|2021-12-13 07:00:00|155.1|153.3|155.01|153.21|155.89|154.09|154.36|152.56|4696
1639382400000|2021-12-13 08:00:00|155.02|153.22|156.94|155.14|157.47|155.67|153.43|151.63|5529
1639386000000|2021-12-13 09:00:00|156.93|155.13|156.92|155.12|157.17|155.37|155.9|154.1|4221
1639389600000|2021-12-13 10:00:00|156.91|155.11|156.32|154.52|157.34|155.54|155.32|153.52|5007
1639393200000|2021-12-13 11:00:00|156.29|154.49|156.45|154.65|156.66|154.86|155.72|153.92|4519
1639396800000|2021-12-13 12:00:00|156.44|154.64|154.71|152.91|157.36|155.56|154.53|152.73|5019
1639400400000|2021-12-13 13:00:00|154.72|152.92|154.73|152.93|155.21|153.41|153.52|151.72|5271
1639404000000|2021-12-13 14:00:00|154.74|152.94|152.06|150.26|154.83|153.03|150.54|148.74|6668
1639407600000|2021-12-13 15:00:00|152.04|150.24|148.68|146.88|152.07|150.27|147.66|145.86|7199
1639411200000|2021-12-13 16:00:00|148.67|146.87|148.82|147.02|149.84|148.04|146.96|145.16|7817
1639414800000|2021-12-13 17:00:00|148.86|147.06|149.64|147.84|151.1|149.3|148.56|146.76|6150
1639418400000|2021-12-13 18:00:00|149.63|147.83|149.42|147.62|150.22|148.42|148.7|146.9|5225
1639422000000|2021-12-13 19:00:00|149.4|147.6|146.92|145.12|149.4|147.6|143.68|141.88|8309
1639425600000|2021-12-13 20:00:00|146.93|145.13|146.22|144.42|147.57|145.77|145.4|143.6|7140
1639429200000|2021-12-13 21:00:00|146.21|144.41|146.5|144.7|146.88|145.08|144.71|142.91|6709
1639432800000|2021-12-13 22:00:00|146.48|144.68|147.03|145.23|147.79|145.99|145.92|144.12|4391
1639436400000|2021-12-13 23:00:00|147.02|145.22|145.52|143.72|147.34|145.54|145.28|143.48|5383
1639440000000|2021-12-14 00:00:00|145.53|143.73|146.5|144.7|147.58|145.78|143.93|142.13|6106
1639443600000|2021-12-14 01:00:00|146.49|144.69|146.85|145.05|147.4|145.6|145.3|143.5|5336
1639447200000|2021-12-14 02:00:00|146.88|145.08|147.17|145.37|147.61|145.81|145.53|143.73|5292
1639450800000|2021-12-14 03:00:00|147.18|145.38|146.68|144.88|147.81|146.01|145.78|143.98|5305
1639454400000|2021-12-14 04:00:00|146.65|144.85|146.15|144.35|147.21|145.41|145.63|143.83|5153
1639458000000|2021-12-14 05:00:00|146.13|144.33|145.13|143.33|147.06|145.26|145.07|143.27|5343
1639461600000|2021-12-14 06:00:00|145.18|143.38|146.75|144.95|147.04|145.24|144.14|142.34|6539
1639465200000|2021-12-14 07:00:00|146.74|144.94|147.88|146.08|148.1|146.3|146.5|144.7|5536
1639468800000|2021-12-14 08:00:00|147.89|146.09|149.5|147.7|149.77|147.97|147.89|146.09|5590
1639472400000|2021-12-14 09:00:00|149.51|147.71|146.97|145.17|149.64|147.84|146.91|145.11|5391
1639476000000|2021-12-14 10:00:00|146.98|145.18|150.57|148.77|150.73|148.93|146.95|145.15|6031
1639479600000|2021-12-14 11:00:00|150.52|148.72|151.66|149.86|152.2|150.4|149.36|147.56|5725
1639483200000|2021-12-14 12:00:00|151.67|149.87|150.98|149.18|152.85|151.05|150.86|149.06|6381
1639486800000|2021-12-14 13:00:00|150.97|149.17|149.7|147.9|151.75|149.95|148.74|146.94|6112
1639490400000|2021-12-14 14:00:00|149.71|147.91|150.45|148.65|150.62|148.82|148.67|146.87|6619
1639494000000|2021-12-14 15:00:00|150.46|148.66|147.78|145.98|151.64|149.84|147.05|145.25|6901
1639497600000|2021-12-14 16:00:00|147.81|146.01|148.3|146.5|149.73|147.93|147.32|145.52|7022
1639501200000|2021-12-14 17:00:00|148.29|146.49|148.28|146.48|150|148.2|147.65|145.85|6034
1639504800000|2021-12-14 18:00:00|148.27|146.47|147.15|145.35|149.5|147.7|146.4|144.6|6390
1639508400000|2021-12-14 19:00:00|147.16|145.36|147.72|145.92|148.61|146.81|146.97|145.17|5659
1639512000000|2021-12-14 20:00:00|147.71|145.91|150.63|148.83|150.94|149.14|147.67|145.87|6548
1639515600000|2021-12-14 21:00:00|150.64|148.84|151.43|149.63|152.59|150.79|149.78|147.98|6215
1639519200000|2021-12-14 22:00:00|151.42|149.62|151.18|149.38|151.8|150|150.46|148.66|3314
1639522800000|2021-12-14 23:00:00|151.19|149.39|151.4|149.6|151.77|149.97|150.66|148.86|4496
1639526400000|2021-12-15 00:00:00|151.37|149.57|151.11|149.31|152.52|150.72|150.91|149.11|5510
1639530000000|2021-12-15 01:00:00|151.1|149.3|150.37|148.57|151.11|149.31|150.11|148.31|4711
1639533600000|2021-12-15 02:00:00|150.38|148.58|150.64|148.84|150.71|148.91|149.6|147.8|4379
1639537200000|2021-12-15 03:00:00|150.65|148.85|151.15|149.35|151.22|149.42|150.29|148.49|4059
1639540800000|2021-12-15 04:00:00|151.14|149.34|151.54|149.74|152.32|150.52|150.28|148.48|5446
1639544400000|2021-12-15 05:00:00|151.53|149.73|152.23|150.43|153.24|151.44|151.08|149.28|5104
1639548000000|2021-12-15 06:00:00|152.24|150.44|151.77|149.97|153.15|151.35|151.61|149.81|4533
1639551600000|2021-12-15 07:00:00|151.76|149.96|152.49|150.69|152.88|151.08|151.01|149.21|4794
1639555200000|2021-12-15 08:00:00|152.5|150.7|152.39|150.59|153.59|151.79|152.16|150.36|5029
1639558800000|2021-12-15 09:00:00|152.38|150.58|152.01|150.21|152.46|150.66|151.57|149.77|4625
1639562400000|2021-12-15 10:00:00|152.02|150.22|150.98|149.18|152.29|150.49|150.68|148.88|3998
1639566000000|2021-12-15 11:00:00|150.99|149.19|150.61|148.81|151.53|149.73|150.22|148.42|3983
1639569600000|2021-12-15 12:00:00|150.6|148.8|147.98|146.18|151.23|149.43|147.8|146|5060
1639573200000|2021-12-15 13:00:00|147.99|146.19|148.67|146.87|149.24|147.44|147.72|145.92|4895
1639576800000|2021-12-15 14:00:00|148.68|146.88|147.36|145.56|149.25|147.45|146.81|145.01|5185
1639580400000|2021-12-15 15:00:00|147.37|145.57|144.09|142.29|147.82|146.02|143.97|142.17|6109
1639584000000|2021-12-15 16:00:00|144.11|142.31|144.1|142.3|145.35|143.55|142.71|140.91|6789
1639587600000|2021-12-15 17:00:00|144.08|142.28|145.07|143.27|145.36|143.56|143.63|141.83|5828
1639591200000|2021-12-15 18:00:00|145.06|143.26|148.03|146.23|149.24|147.44|144.69|142.89|6192
1639594800000|2021-12-15 19:00:00|148.04|146.24|152.92|151.12|154.41|152.61|146.4|144.6|8945
1639598400000|2021-12-15 20:00:00|152.93|151.13|154.74|152.94|155.57|153.77|152.47|150.67|7586
1639602000000|2021-12-15 21:00:00|154.76|152.96|155.34|153.54|155.96|154.16|154.3|152.5|5645
1639605600000|2021-12-15 22:00:00|155.35|153.55|153.88|152.08|155.73|153.93|153.78|151.98|3751
1639609200000|2021-12-15 23:00:00|153.87|152.07|154.55|152.75|154.65|152.85|153.84|152.04|4810
1639612800000|2021-12-16 00:00:00|154.56|152.76|155.39|153.59|155.86|154.06|154.15|152.35|4622
1639616400000|2021-12-16 01:00:00|155.38|153.58|154.68|152.88|155.38|153.58|154.19|152.39|4092
1639620000000|2021-12-16 02:00:00|154.7|152.9|154.88|153.08|155.09|153.29|154.24|152.44|3591
1639623600000|2021-12-16 03:00:00|154.89|153.09|154.15|152.35|155.18|153.38|153.71|151.91|3430
1639627200000|2021-12-16 04:00:00|154.16|152.36|154.39|152.59|155.01|153.21|153.8|152|3997
1639630800000|2021-12-16 05:00:00|154.4|152.6|152.94|151.14|154.86|153.06|152.81|151.01|4354
1639634400000|2021-12-16 06:00:00|152.96|151.16|154.7|152.9|154.77|152.97|152.88|151.08|4365
1639638000000|2021-12-16 07:00:00|154.71|152.91|154.7|152.9|155.31|153.51|154.45|152.65|4969
1639641600000|2021-12-16 08:00:00|154.69|152.89|154.69|152.89|155.22|153.42|154.02|152.22|4566
1639645200000|2021-12-16 09:00:00|154.68|152.88|155.38|153.58|155.58|153.78|154.59|152.79|3603
1639648800000|2021-12-16 10:00:00|155.37|153.57|156.25|154.45|156.56|154.76|155.24|153.44|4633
1639652400000|2021-12-16 11:00:00|156.24|154.44|157.18|155.38|157.59|155.79|154.92|153.12|5172
1639656000000|2021-12-16 12:00:00|157.22|155.42|154.84|153.04|157.26|155.46|154.65|152.85|5024
1639659600000|2021-12-16 13:00:00|154.83|153.03|156.65|154.85|157.01|155.21|153.88|152.08|5611
1639663200000|2021-12-16 14:00:00|156.66|154.86|155.15|153.35|156.68|154.88|155.07|153.27|5599
1639666800000|2021-12-16 15:00:00|155.14|153.34|155.58|153.78|156.19|154.39|154.12|152.32|5568
1639670400000|2021-12-16 16:00:00|155.6|153.8|155.38|153.58|155.86|154.06|154.73|152.93|5286
1639674000000|2021-12-16 17:00:00|155.37|153.57|153.71|151.91|155.52|153.72|153.67|151.87|4813
1639677600000|2021-12-16 18:00:00|153.67|151.87|153.68|151.88|154.65|152.85|152.96|151.16|5246
1639681200000|2021-12-16 19:00:00|153.67|151.87|151.24|149.44|154.09|152.29|150.6|148.8|5903
1639684800000|2021-12-16 20:00:00|151.23|149.43|151.89|150.09|152.92|151.12|151.15|149.35|4963
1639688400000|2021-12-16 21:00:00|151.87|150.07|152.39|150.59|152.54|150.74|151.67|149.87|4464
1639692000000|2021-12-16 22:00:00|152.38|150.58|151.18|149.38|152.72|150.92|149.94|148.14|3766
1639695600000|2021-12-16 23:00:00|151.2|149.4|149.75|147.95|151.2|149.4|149.47|147.67|5365
1639699200000|2021-12-17 00:00:00|149.76|147.96|150.54|148.74|150.95|149.15|149.13|147.33|5751
1639702800000|2021-12-17 01:00:00|150.51|148.71|150.98|149.18|151.23|149.43|150.36|148.56|4734
1639706400000|2021-12-17 02:00:00|150.96|149.16|150.86|149.06|151.12|149.32|149.82|148.02|4747
1639710000000|2021-12-17 03:00:00|150.82|149.02|150.63|148.83|150.91|149.11|150.08|148.28|3970
1639713600000|2021-12-17 04:00:00|150.62|148.82|150.81|149.01|151.16|149.36|150.41|148.61|3798
1639717200000|2021-12-17 05:00:00|150.8|149|149.69|147.89|150.96|149.16|149.12|147.32|5212
1639720800000|2021-12-17 06:00:00|149.68|147.88|149.33|147.53|150.02|148.22|149.27|147.47|3714
1639724400000|2021-12-17 07:00:00|149.34|147.54|148.53|146.73|149.35|147.55|146.71|144.91|5719
1639728000000|2021-12-17 08:00:00|148.54|146.74|149.69|147.89|150.71|148.91|147.56|145.76|5530
1639731600000|2021-12-17 09:00:00|149.68|147.88|149.46|147.66|149.76|147.96|148.29|146.49|4471
1639735200000|2021-12-17 10:00:00|149.47|147.67|147.74|145.94|149.56|147.76|147.36|145.56|4867
1639738800000|2021-12-17 11:00:00|147.73|145.93|148.14|146.34|148.96|147.16|147.57|145.77|4439
1639742400000|2021-12-17 12:00:00|148.15|146.35|147.68|145.88|148.87|147.07|147.21|145.41|4966
1639746000000|2021-12-17 13:00:00|147.67|145.87|146.49|144.69|148.49|146.69|146.17|144.37|5112
1639749600000|2021-12-17 14:00:00|146.5|144.7|144.41|142.61|146.62|144.82|142.19|140.39|7814
1639753200000|2021-12-17 15:00:00|144.42|142.62|147.19|145.39|147.79|145.99|142.79|140.99|7855
1639756800000|2021-12-17 16:00:00|147.2|145.4|148.77|146.97|150.07|148.27|146.79|144.99|7152
1639760400000|2021-12-17 17:00:00|148.78|146.98|146.8|145|148.78|146.98|146.22|144.42|5874
1639764000000|2021-12-17 18:00:00|146.78|144.98|147.82|146.02|148|146.2|146.4|144.6|4927
1639767600000|2021-12-17 19:00:00|147.81|146.01|146.63|144.83|148.19|146.39|146.58|144.78|4945
1639771200000|2021-12-17 20:00:00|146.64|144.84|145.02|143.22|147.01|145.21|144.75|142.95|5216
1639774800000|2021-12-17 21:00:00|145|143.2|147.46|145.66|148.19|146.39|144.69|142.89|4872
1639814400000|2021-12-18 08:00:00|148.55|146.75|148.37|146.57|149.82|148.02|148.03|146.23|4185
1639818000000|2021-12-18 09:00:00|148.39|146.59|149.98|148.18|149.98|148.18|148.38|146.58|3790
1639821600000|2021-12-18 10:00:00|149.99|148.19|150.95|149.15|151.05|149.25|149.38|147.58|4602
1639825200000|2021-12-18 11:00:00|150.96|149.16|150.14|148.34|151.24|149.44|149.67|147.87|4327
1639828800000|2021-12-18 12:00:00|150.13|148.33|150.49|148.69|150.67|148.87|149.9|148.1|4031
1639832400000|2021-12-18 13:00:00|150.5|148.7|149.08|147.28|150.62|148.82|149.06|147.26|4591
1639836000000|2021-12-18 14:00:00|149.1|147.3|150.34|148.54|150.54|148.74|148.98|147.18|4106
1639839600000|2021-12-18 15:00:00|150.33|148.53|149.75|147.95|150.87|149.07|149.56|147.76|4191
1639843200000|2021-12-18 16:00:00|149.76|147.96|149.86|148.06|150.63|148.83|149.47|147.67|4604
1639846800000|2021-12-18 17:00:00|149.87|148.07|149.48|147.68|150.01|148.21|149.2|147.4|3898
1639850400000|2021-12-18 18:00:00|149.5|147.7|149.8|148|149.95|148.15|149.32|147.52|3265
1639854000000|2021-12-18 19:00:00|149.81|148.01|149.43|147.63|149.97|148.17|148.36|146.56|3858
1639857600000|2021-12-18 20:00:00|149.44|147.64|149.45|147.65|149.63|147.83|148.7|146.9|3773
1639861200000|2021-12-18 21:00:00|149.44|147.64|149.92|148.12|149.97|148.17|148.97|147.17|3557
1639864800000|2021-12-18 22:00:00|149.91|148.11|149.62|147.82|150.51|148.71|149.32|147.52|2976
1639868400000|2021-12-18 23:00:00|149.61|147.81|149.63|147.83|150.33|148.53|149.12|147.32|4394
1639872000000|2021-12-19 00:00:00|149.65|147.85|149.18|147.38|150.08|148.28|148.61|146.81|4297
1639875600000|2021-12-19 01:00:00|149.17|147.37|149.14|147.34|149.93|148.13|148.49|146.69|4352
1639879200000|2021-12-19 02:00:00|149.16|147.36|151.57|149.77|151.75|149.95|148.95|147.15|4282
1639882800000|2021-12-19 03:00:00|151.59|149.79|155.29|153.49|157.05|155.25|151.59|149.79|6704
1639886400000|2021-12-19 04:00:00|155.3|153.5|155.38|153.58|156.11|154.31|155.28|153.48|4693
1639890000000|2021-12-19 05:00:00|155.39|153.59|154.6|152.8|155.95|154.15|154.22|152.42|4036
1639893600000|2021-12-19 06:00:00|154.58|152.78|153.91|152.11|154.82|153.02|153.76|151.96|3883
1639897200000|2021-12-19 07:00:00|153.9|152.1|154.22|152.42|154.93|153.13|153.73|151.93|3412
1639900800000|2021-12-19 08:00:00|154.23|152.43|154.22|152.42|154.9|153.1|154.11|152.31|3269
1639904400000|2021-12-19 09:00:00|154.23|152.43|153.34|151.54|154.34|152.54|152.85|151.05|4389
1639908000000|2021-12-19 10:00:00|153.33|151.53|153.13|151.33|153.46|151.66|151.93|150.13|4118
1639911600000|2021-12-19 11:00:00|153.14|151.34|153.28|151.48|153.39|151.59|152.39|150.59|3533
1639915200000|2021-12-19 12:00:00|153.27|151.47|155.4|153.6|155.48|153.68|152.45|150.65|4437
1639918800000|2021-12-19 13:00:00|155.42|153.62|155.58|153.78|155.98|154.18|152.98|151.18|5405
1639922400000|2021-12-19 14:00:00|155.59|153.79|155.1|153.3|157.42|155.62|153.35|151.55|6474
1639926000000|2021-12-19 15:00:00|155.11|153.31|156.14|154.34|156.14|154.34|154.03|152.23|4847
1639929600000|2021-12-19 16:00:00|156.12|154.32|156.77|154.97|161.91|160.11|155.51|153.71|6022
1639933200000|2021-12-19 17:00:00|156.76|154.96|158.48|156.68|158.69|156.89|156.08|154.28|5559
1639936800000|2021-12-19 18:00:00|158.47|156.67|158.43|156.63|158.47|156.67|156.34|154.54|5162
1639940400000|2021-12-19 19:00:00|158.46|156.66|154.59|152.79|159.7|157.9|153.29|151.49|6804
1639944000000|2021-12-19 20:00:00|154.58|152.78|156.19|153.39|156.82|154.02|153.7|151.9|4440
1639947600000|2021-12-19 21:00:00|156.18|153.38|155.57|152.77|156.58|153.78|155.09|152.29|2846
1639951200000|2021-12-19 22:00:00|155.58|152.78|156.36|154.56|156.98|155.18|155.26|152.46|3570
1639954800000|2021-12-19 23:00:00|156.37|154.57|154.2|152.4|156.75|154.95|153.71|151.91|4888
1639958400000|2021-12-20 00:00:00|154.18|152.38|155.86|154.06|155.87|154.07|152.17|150.37|5754
1639962000000|2021-12-20 01:00:00|155.88|154.08|154.98|153.18|156.4|154.6|153.94|152.14|5664
1639965600000|2021-12-20 02:00:00|154.97|153.17|155.17|153.37|155.78|153.98|154.11|152.31|5260
1639969200000|2021-12-20 03:00:00|155.18|153.38|155.73|153.93|156.48|154.68|154.43|152.63|5138
1639972800000|2021-12-20 04:00:00|155.74|153.94|157.88|156.08|157.96|156.16|155.69|153.89|4770
1639976400000|2021-12-20 05:00:00|157.87|156.07|151.39|149.59|158.35|156.55|150.23|148.43|5635
1639980000000|2021-12-20 06:00:00|151.4|149.6|151.9|150.1|152.68|150.88|150.03|148.23|6140
1639983600000|2021-12-20 07:00:00|151.91|150.11|151.15|149.35|151.91|150.11|150|148.2|5646
1639987200000|2021-12-20 08:00:00|151.19|149.39|151.06|149.26|151.95|150.15|150.25|148.45|5205
1639990800000|2021-12-20 09:00:00|151.05|149.25|147.22|145.42|151.14|149.34|147.15|145.35|6420
1639994400000|2021-12-20 10:00:00|147.23|145.43|147.81|146.01|149.08|147.28|147.2|145.4|5161
1639998000000|2021-12-20 11:00:00|147.8|146|148.74|146.94|149.09|147.29|147.35|145.55|4759
1640001600000|2021-12-20 12:00:00|148.76|146.96|147.05|145.25|148.76|146.96|146.4|144.6|4881
1640005200000|2021-12-20 13:00:00|147.04|145.24|147.19|145.39|148.39|146.59|146.21|144.41|4939
1640008800000|2021-12-20 14:00:00|147.2|145.4|151.37|149.57|151.59|149.79|146.9|145.1|7309
1640012400000|2021-12-20 15:00:00|151.38|149.58|148.91|147.11|151.38|149.58|148.73|146.93|6076
1640016000000|2021-12-20 16:00:00|148.92|147.12|151.2|149.4|151.29|149.49|148.33|146.53|5408
1640019600000|2021-12-20 17:00:00|151.21|149.41|150.05|148.25|151.31|149.51|149.98|148.18|4726
1640023200000|2021-12-20 18:00:00|150.06|148.26|150.72|148.92|151.2|149.4|149.81|148.01|4242
1640026800000|2021-12-20 19:00:00|150.73|148.93|151.49|149.69|151.99|150.19|150.49|148.69|4235
1640030400000|2021-12-20 20:00:00|151.51|149.71|154.41|152.61|155.93|154.13|151.5|149.7|5084
1640034000000|2021-12-20 21:00:00|154.42|152.62|153.93|152.13|155.87|154.07|153.88|152.08|5198
1640037600000|2021-12-20 22:00:00|153.96|152.16|153.09|151.29|154.48|152.68|153.08|151.28|3264
1640041200000|2021-12-20 23:00:00|153.07|151.27|153.58|151.78|154.39|152.59|153.07|151.27|4251
1640044800000|2021-12-21 00:00:00|153.59|151.79|151.12|149.32|153.92|152.12|150.92|149.12|4693
1640048400000|2021-12-21 01:00:00|151.11|149.31|151.73|149.93|151.91|150.11|150.09|148.29|4304
1640052000000|2021-12-21 02:00:00|151.72|149.92|151.14|149.34|151.99|150.19|150.9|149.1|3408
1640055600000|2021-12-21 03:00:00|151.13|149.33|154.58|152.78|155.43|153.63|151.04|149.24|5765
1640059200000|2021-12-21 04:00:00|154.59|152.79|154.82|153.02|156.25|154.45|154.59|152.79|6028
1640062800000|2021-12-21 05:00:00|154.81|153.01|153.97|152.17|155.59|153.79|153.33|151.53|5304
1640066400000|2021-12-21 06:00:00|153.96|152.16|154.18|152.38|154.33|152.53|153.27|151.47|4145
1640070000000|2021-12-21 07:00:00|154.17|152.37|154.08|152.28|154.45|152.65|153.68|151.88|4227
1640073600000|2021-12-21 08:00:00|154.07|152.27|154.29|152.49|155.23|153.43|153.5|151.7|4915
1640077200000|2021-12-21 09:00:00|154.28|152.48|154.14|152.34|154.51|152.71|153.67|151.87|4257
1640080800000|2021-12-21 10:00:00|154.15|152.35|154.47|152.67|155.1|153.3|153.98|152.18|3469
1640084400000|2021-12-21 11:00:00|154.45|152.65|154.76|152.96|155.15|153.35|154.34|152.54|3380
1640088000000|2021-12-21 12:00:00|154.77|152.97|154.4|152.6|156.35|154.55|154.19|152.39|4812
1640091600000|2021-12-21 13:00:00|154.39|152.59|154.92|153.12|154.92|153.12|153.85|152.05|4063
1640095200000|2021-12-21 14:00:00|154.91|153.11|153.57|151.77|154.97|153.17|153.26|151.46|3930
1640098800000|2021-12-21 15:00:00|153.54|151.74|153.76|151.96|155|153.2|152.76|150.96|4676
1640102400000|2021-12-21 16:00:00|153.77|151.97|154.79|152.99|155.35|153.55|153.73|151.93|3834
1640106000000|2021-12-21 17:00:00|154.78|152.98|155.15|153.35|155.46|153.66|154.59|152.79|3644
1640109600000|2021-12-21 18:00:00|155.13|153.33|155.33|153.53|155.83|154.03|154.77|152.97|3199
1640113200000|2021-12-21 19:00:00|155.32|153.52|155.8|154|155.93|154.13|154.77|152.97|3150
1640116800000|2021-12-21 20:00:00|155.81|154.01|155.59|153.79|156.19|154.39|154.96|153.16|3340
1640120400000|2021-12-21 21:00:00|155.58|153.78|156.61|154.81|157.31|155.51|155.36|153.56|3962
1640124000000|2021-12-21 22:00:00|156.62|154.82|157.19|155.39|157.21|155.41|156.39|154.59|3205
1640127600000|2021-12-21 23:00:00|157.18|155.38|155.72|153.92|157.21|155.41|155.48|153.68|4181
1640131200000|2021-12-22 00:00:00|155.71|153.91|154.11|152.31|156.45|154.65|153.92|152.12|3798
1640134800000|2021-12-22 01:00:00|154.12|152.32|155.35|153.55|155.62|153.82|154.03|152.23|3253
1640138400000|2021-12-22 02:00:00|155.34|153.54|156.53|154.73|157.67|155.87|155.08|153.28|4216
1640142000000|2021-12-22 03:00:00|156.52|154.72|157.21|155.41|157.86|156.06|156.28|154.48|3729
1640145600000|2021-12-22 04:00:00|157.22|155.42|157.57|155.77|157.74|155.94|156.64|154.84|3320
1640149200000|2021-12-22 05:00:00|157.58|155.78|156.41|154.61|157.59|155.79|156.21|154.41|3211
1640152800000|2021-12-22 06:00:00|156.42|154.62|156.47|154.67|156.99|155.19|156.25|154.45|2846
1640156400000|2021-12-22 07:00:00|156.48|154.68|158.2|156.4|158.65|156.85|156.36|154.56|4058
1640160000000|2021-12-22 08:00:00|158.19|156.39|158.05|156.25|158.95|157.15|158.03|156.23|4010
1640163600000|2021-12-22 09:00:00|158.07|156.27|156.33|154.53|158.44|156.64|155.88|154.08|3903
1640167200000|2021-12-22 10:00:00|156.34|154.54|157.05|155.25|157.15|155.35|156.06|154.26|3448
1640170800000|2021-12-22 11:00:00|157.04|155.24|157.42|155.62|158.2|156.4|157.03|155.23|3542
1640174400000|2021-12-22 12:00:00|157.41|155.61|155.02|153.22|158.05|156.25|154.24|152.44|4742
1640178000000|2021-12-22 13:00:00|155|153.2|155.74|153.94|156.01|154.21|154.82|153.02|4533
1640181600000|2021-12-22 14:00:00|155.72|153.92|156.51|154.71|156.87|155.07|155.36|153.56|4029
1640185200000|2021-12-22 15:00:00|156.49|154.69|158.58|156.78|158.96|157.16|156.27|154.47|4549
1640188800000|2021-12-22 16:00:00|158.57|156.77|159.31|157.51|161.1|159.3|158.57|156.77|5014
1640192400000|2021-12-22 17:00:00|159.3|157.5|157.94|156.14|159.64|157.84|157.69|155.89|3964
1640196000000|2021-12-22 18:00:00|157.93|156.13|158.41|156.61|160.35|158.55|157.8|156|4391
1640199600000|2021-12-22 19:00:00|158.42|156.62|158.41|156.61|159.47|157.67|157.28|155.48|4357
1640203200000|2021-12-22 20:00:00|158.4|156.6|158.35|156.55|158.99|157.19|158.21|156.41|3172
1640206800000|2021-12-22 21:00:00|158.36|156.56|157.92|156.12|158.36|156.56|157.38|155.58|3445
1640210400000|2021-12-22 22:00:00|157.93|156.13|157.41|155.61|157.94|156.14|157.01|155.21|2601
1640214000000|2021-12-22 23:00:00|157.4|155.6|156.34|154.54|157.58|155.78|155.64|153.84|3911
1640217600000|2021-12-23 00:00:00|156.32|154.52|155.93|154.13|156.77|154.97|154.05|152.25|5836
1640221200000|2021-12-23 01:00:00|155.92|154.12|157.52|155.72|158.91|157.11|154.9|153.1|4776
1640224800000|2021-12-23 02:00:00|157.51|155.71|157.45|155.65|158.85|157.05|156.93|155.13|5113
1640228400000|2021-12-23 03:00:00|157.46|155.66|158.29|156.49|158.49|156.69|156.79|154.99|3905
1640232000000|2021-12-23 04:00:00|158.3|156.5|156.67|154.87|158.43|156.63|156.53|154.73|3295
1640235600000|2021-12-23 05:00:00|156.66|154.86|156.57|154.77|157.4|155.6|156.27|154.47|3575
1640239200000|2021-12-23 06:00:00|156.58|154.78|157.58|155.78|157.76|155.96|156.23|154.43|3534
1640242800000|2021-12-23 07:00:00|157.59|155.79|155.38|153.58|157.64|155.84|154.68|152.88|4464
1640246400000|2021-12-23 08:00:00|155.37|153.57|156.16|154.36|156.23|154.43|155.09|153.29|4293
1640250000000|2021-12-23 09:00:00|156.17|154.37|156.4|154.6|156.68|154.88|155.46|153.66|3302
1640253600000|2021-12-23 10:00:00|156.39|154.59|157.91|156.11|159.36|157.56|155.94|154.14|5415
1640257200000|2021-12-23 11:00:00|157.97|156.17|156.72|154.92|158.44|156.64|155.44|153.64|4962
1640260800000|2021-12-23 12:00:00|156.73|154.93|157.59|155.79|157.98|156.18|156.17|154.37|4382
1640264400000|2021-12-23 13:00:00|157.6|155.8|157.23|155.43|158.27|156.47|157.07|155.27|4159
1640268000000|2021-12-23 14:00:00|157.24|155.44|157.45|155.65|157.75|155.95|156.78|154.98|4193
1640271600000|2021-12-23 15:00:00|157.44|155.64|158.21|156.41|158.42|156.62|157.18|155.38|3913
1640275200000|2021-12-23 16:00:00|158.23|156.43|159.5|157.7|159.72|157.92|157.53|155.73|4729
1640278800000|2021-12-23 17:00:00|159.49|157.69|162.81|161.01|162.87|161.07|159.09|157.29|5871
1640282400000|2021-12-23 18:00:00|162.8|161|164.51|162.71|165.86|164.06|162.8|161|7082
1640286000000|2021-12-23 19:00:00|164.52|162.72|165.09|163.29|166.07|164.27|164.19|162.39|5725
1640289600000|2021-12-23 20:00:00|165.08|163.28|163.84|162.04|165.28|163.48|163.6|161.8|4941
1640293200000|2021-12-23 21:00:00|163.86|162.06|164.29|162.49|164.37|162.57|162.95|161.15|2820
1640296800000|2021-12-23 22:00:00|164.3|162.5|163.82|162.02|165.47|163.67|163.82|162.02|1730
1640300400000|2021-12-23 23:00:00|163.83|162.03|164.59|162.79|164.59|162.79|163.6|161.8|2195
1640304000000|2021-12-24 00:00:00|164.62|162.82|166.41|164.61|166.6|164.8|164.32|162.52|2275
1640307600000|2021-12-24 01:00:00|166.42|164.62|167.43|165.63|167.67|165.87|165.51|163.71|3040
1640311200000|2021-12-24 02:00:00|167.42|165.62|166.11|164.31|167.66|165.86|166.06|164.26|2286
1640314800000|2021-12-24 03:00:00|166.12|164.32|166.48|164.68|167.03|165.23|165.93|164.13|1919
1640318400000|2021-12-24 04:00:00|166.47|164.67|165.55|163.75|166.77|164.97|164.78|162.98|1434
1640322000000|2021-12-24 05:00:00|165.54|163.74|165.08|163.28|165.56|163.76|164.44|162.64|2078
1640325600000|2021-12-24 06:00:00|165.07|163.27|164.41|162.61|165.07|163.27|164.03|162.23|1945
1640329200000|2021-12-24 07:00:00|164.42|162.62|164.92|163.12|165.35|163.55|164.12|162.32|1929
1640332800000|2021-12-24 08:00:00|164.93|163.13|165.02|163.22|165.76|163.96|164.69|162.89|1877
1640336400000|2021-12-24 09:00:00|165.03|163.23|165.4|163.6|165.78|163.98|164.88|163.08|1589
1640340000000|2021-12-24 10:00:00|165.39|163.59|165.25|163.45|165.43|163.63|165.06|163.26|474
1640343600000|2021-12-24 11:00:00|164.79|162.99|164.05|162.25|165.42|163.62|163.69|161.89|2429
1640347200000|2021-12-24 12:00:00|164.04|162.24|164.41|162.61|164.62|162.82|163.42|161.62|2055
1640350800000|2021-12-24 13:00:00|164.4|162.6|163.25|161.45|164.75|162.95|162.39|160.59|2079
1640354400000|2021-12-24 14:00:00|163.24|161.44|163.04|161.24|164.58|162.78|162.77|160.97|2074
1640358000000|2021-12-24 15:00:00|163.03|161.23|163.53|161.73|163.96|162.16|161.46|159.66|3486
1640361600000|2021-12-24 16:00:00|163.54|161.74|163.54|161.74|164.3|162.5|162.8|161|2828
1640365200000|2021-12-24 17:00:00|163.53|161.73|163.67|161.87|163.9|162.1|162.76|160.96|2114
1640368800000|2021-12-24 18:00:00|163.68|161.88|165.36|163.56|165.43|163.63|163.6|161.8|2610
1640372400000|2021-12-24 19:00:00|165.35|163.55|162.73|160.93|165.77|163.97|162.57|160.77|3026
1640376000000|2021-12-24 20:00:00|162.74|160.94|163.26|161.46|163.69|161.89|162.17|160.37|2794
1640379600000|2021-12-24 21:00:00|163.3|161.5|162.95|161.15|163.95|162.15|162.88|161.08|2069
1640502000000|2021-12-26 07:00:00|163.08|161.28|156.88|155.08|163.08|161.28|156.88|155.08|2
1640505600000|2021-12-26 08:00:00|156.87|155.07|156.7|154.9|157.31|155.51|156.33|154.53|1487
1640509200000|2021-12-26 09:00:00|156.71|154.91|157.13|155.33|157.64|155.84|156.5|154.7|1795
1640512800000|2021-12-26 10:00:00|157.12|155.32|156.52|154.72|157.33|155.53|155.18|153.38|2767
1640516400000|2021-12-26 11:00:00|156.54|154.74|155.49|153.69|156.73|154.93|154.33|152.53|2322
1640520000000|2021-12-26 12:00:00|155.48|153.68|155.25|153.45|155.87|154.07|154.25|152.45|3220
1640523600000|2021-12-26 13:00:00|155.26|153.46|156.02|154.22|156.12|154.32|155.14|153.34|1775
1640527200000|2021-12-26 14:00:00|156.01|154.21|154.56|152.76|156.39|154.59|154.4|152.6|2782
1640530800000|2021-12-26 15:00:00|154.59|152.79|156.08|154.28|156.26|154.46|154.32|152.52|2083
1640534400000|2021-12-26 16:00:00|156.07|154.27|156.65|154.85|157.06|155.26|156.06|154.26|2190
1640538000000|2021-12-26 17:00:00|156.66|154.86|157.1|155.3|157.4|155.6|156.5|154.7|1691
1640541600000|2021-12-26 18:00:00|157.11|155.31|157.63|155.83|157.83|156.03|156.69|154.89|1826
1640545200000|2021-12-26 19:00:00|157.64|155.84|157.44|155.64|157.86|156.06|157.08|155.28|2005
1640548800000|2021-12-26 20:00:00|157.43|155.63|157.57|154.77|157.83|155.9|156.86|154.49|1682
1640552400000|2021-12-26 21:00:00|157.58|154.78|158.21|155.41|158.8|156|155.83|153.03|3084
1640556000000|2021-12-26 22:00:00|158.22|155.42|157.94|156.14|158.65|156.85|157.58|155.35|2928
1640559600000|2021-12-26 23:00:00|157.93|156.13|156.78|154.98|158.21|156.41|156.73|154.93|3987
1640563200000|2021-12-27 00:00:00|156.8|155|156.57|154.77|157.63|155.83|156.35|154.55|3983
1640566800000|2021-12-27 01:00:00|156.56|154.76|156.87|155.07|156.95|155.15|155.6|153.8|3329
1640570400000|2021-12-27 02:00:00|156.88|155.08|156.98|155.18|157.35|155.55|156.57|154.77|2794
1640574000000|2021-12-27 03:00:00|156.96|155.16|157.67|155.87|158|156.2|156.88|155.08|3438
1640577600000|2021-12-27 04:00:00|157.66|155.86|157.39|155.59|157.75|155.95|157|155.2|3174
1640581200000|2021-12-27 05:00:00|157.4|155.6|157.02|155.22|157.48|155.68|156.92|155.12|2333
1640584800000|2021-12-27 06:00:00|157.01|155.21|157.37|155.57|157.46|155.66|156.45|154.65|2468
1640588400000|2021-12-27 07:00:00|157.38|155.58|157.01|155.21|157.58|155.78|156.58|154.78|2357
1640592000000|2021-12-27 08:00:00|157|155.2|156.64|154.84|157.37|155.57|156.6|154.8|3127
1640595600000|2021-12-27 09:00:00|156.63|154.83|156.44|154.64|156.79|154.99|155.84|154.04|4403
1640599200000|2021-12-27 10:00:00|156.43|154.63|157.23|155.43|157.44|155.64|156.43|154.63|3735
1640602800000|2021-12-27 11:00:00|157.22|155.42|158.32|156.52|158.59|156.79|157.1|155.3|4095
1640606400000|2021-12-27 12:00:00|158.34|156.54|159.47|157.67|160.49|158.69|158.04|156.24|4584
1640610000000|2021-12-27 13:00:00|159.46|157.66|159.59|157.79|160.23|158.43|159.21|157.41|4034
1640613600000|2021-12-27 14:00:00|159.6|157.8|160.44|158.64|160.85|159.05|159.56|157.76|4416
1640617200000|2021-12-27 15:00:00|160.45|158.65|160.19|158.39|160.91|159.11|159.7|157.9|3610
1640620800000|2021-12-27 16:00:00|160.21|158.41|159.98|158.18|160.91|159.11|159.49|157.69|3975
1640624400000|2021-12-27 17:00:00|159.97|158.17|161.17|159.37|161.43|159.63|159.63|157.83|4400
1640628000000|2021-12-27 18:00:00|161.18|159.38|161.39|159.59|161.87|160.07|160.58|158.78|4346
1640631600000|2021-12-27 19:00:00|161.4|159.6|160.13|158.33|161.5|159.7|159.92|158.12|4103
1640635200000|2021-12-27 20:00:00|160.12|158.32|161.64|159.84|161.8|160|160.05|158.25|3686
1640638800000|2021-12-27 21:00:00|161.61|159.81|159.77|157.97|162.19|160.39|159.69|157.89|3793
1640642400000|2021-12-27 22:00:00|159.79|157.99|158.39|156.59|160.77|158.97|157.39|155.59|3124
1640646000000|2021-12-27 23:00:00|158.4|156.6|156.83|155.03|158.51|156.71|156.48|154.68|4867
1640649600000|2021-12-28 00:00:00|156.8|155|154.8|153|156.86|155.06|151.84|150.04|6843
1640653200000|2021-12-28 01:00:00|154.79|152.99|153.05|151.25|154.79|152.99|152.13|150.33|5961
1640656800000|2021-12-28 02:00:00|153.04|151.24|152.81|151.01|153.6|151.8|151.93|150.13|5253
1640660400000|2021-12-28 03:00:00|152.83|151.03|152.19|150.39|152.83|151.03|150.34|148.54|5064
1640664000000|2021-12-28 04:00:00|152.17|150.37|149.01|147.21|152.19|150.39|147.51|145.71|6332
1640667600000|2021-12-28 05:00:00|149.04|147.24|150.7|148.9|150.94|149.14|148.81|147.01|4611
1640671200000|2021-12-28 06:00:00|150.69|148.89|151.25|149.45|151.88|150.08|150.28|148.48|4280
1640674800000|2021-12-28 07:00:00|151.24|149.44|151.41|149.61|151.65|149.85|150.38|148.58|4211
1640678400000|2021-12-28 08:00:00|151.42|149.62|152.12|150.32|152.37|150.57|150.86|149.06|4152
1640682000000|2021-12-28 09:00:00|152.11|150.31|151.69|149.89|152.74|150.94|151.53|149.73|4503
1640685600000|2021-12-28 10:00:00|151.7|149.9|152.15|150.35|152.19|150.39|151.69|149.89|185
1640689200000|2021-12-28 11:00:00|153.3|151.5|153.93|152.13|153.97|152.17|152.64|150.84|3696
1640692800000|2021-12-28 12:00:00|153.92|152.12|153.44|151.64|154.36|152.56|153.07|151.27|3676
1640696400000|2021-12-28 13:00:00|153.4|151.6|153.14|151.34|154.21|152.41|153.03|151.23|3976
1640700000000|2021-12-28 14:00:00|153.15|151.35|152.66|150.86|153.34|151.54|149.63|147.83|6145
1640703600000|2021-12-28 15:00:00|152.64|150.84|151.9|150.1|153.25|151.45|151.73|149.93|5006
1640707200000|2021-12-28 16:00:00|151.92|150.12|151.27|149.47|152.11|150.31|149.41|147.61|6340
1640710800000|2021-12-28 17:00:00|151.26|149.46|149.66|147.86|151.31|149.51|147.9|146.1|6554
1640714400000|2021-12-28 18:00:00|149.65|147.85|148.61|146.81|149.69|147.89|147.87|146.07|5556
1640718000000|2021-12-28 19:00:00|148.6|146.8|147.35|145.55|148.6|146.8|145.52|143.72|6348
1640721600000|2021-12-28 20:00:00|147.36|145.56|147.93|146.13|148.87|147.07|146.67|144.87|4922
1640725200000|2021-12-28 21:00:00|147.94|146.14|146.88|145.08|148.35|146.55|146.52|144.72|4453
1640728800000|2021-12-28 22:00:00|146.87|145.07|147.4|145.6|147.52|145.72|145.79|143.99|3348
1640732400000|2021-12-28 23:00:00|147.39|145.59|146.57|144.77|147.72|145.92|146.48|144.68|4188
1640736000000|2021-12-29 00:00:00|146.58|144.78|147.86|146.06|147.89|146.09|146.15|144.35|4855
1640739600000|2021-12-29 01:00:00|147.87|146.07|147.33|145.53|148.18|146.38|147.07|145.27|3771
1640743200000|2021-12-29 02:00:00|147.34|145.54|148.61|146.81|148.68|146.88|147.2|145.4|3015
1640746800000|2021-12-29 03:00:00|148.63|146.83|149.49|147.69|149.56|147.76|148.35|146.55|3332
1640750400000|2021-12-29 04:00:00|149.5|147.7|148.81|147.01|149.71|147.91|148.78|146.98|3230
1640754000000|2021-12-29 05:00:00|148.8|147|148.54|146.74|149.11|147.31|148.17|146.37|2996
1640757600000|2021-12-29 06:00:00|148.55|146.75|148.84|147.04|149.14|147.34|148.25|146.45|2714
1640761200000|2021-12-29 07:00:00|148.85|147.05|148.55|146.75|149.24|147.44|148|146.2|3200
1640764800000|2021-12-29 08:00:00|148.52|146.72|150.02|148.22|150.68|148.88|148.4|146.6|3930
1640768400000|2021-12-29 09:00:00|149.99|148.19|150.62|148.82|151.31|149.51|148.77|146.97|4452
1640772000000|2021-12-29 10:00:00|150.61|148.81|150.05|148.25|150.94|149.14|149.66|147.86|3862
1640775600000|2021-12-29 11:00:00|150.02|148.22|150.45|148.65|150.55|148.75|149.17|147.37|3760
1640779200000|2021-12-29 12:00:00|150.46|148.66|147.65|145.85|150.48|148.68|146.7|144.9|6307
1640782800000|2021-12-29 13:00:00|147.63|145.83|149.8|148|150.4|148.6|146.24|144.44|5923
1640786400000|2021-12-29 14:00:00|149.79|147.99|150.97|149.17|151.86|150.06|149.39|147.59|6113
1640790000000|2021-12-29 15:00:00|150.96|149.16|150.95|149.15|151.54|149.74|150.43|148.63|5080
1640793600000|2021-12-29 16:00:00|150.96|149.16|150|148.2|151.2|149.4|149.38|147.58|4099
1640797200000|2021-12-29 17:00:00|149.99|148.19|149.79|147.99|150.08|148.28|148.43|146.63|4149
1640800800000|2021-12-29 18:00:00|149.8|148|149.78|147.98|151.17|149.37|149.51|147.71|4610
1640804400000|2021-12-29 19:00:00|149.79|147.99|148.71|146.91|149.88|148.08|148.13|146.33|4632
1640808000000|2021-12-29 20:00:00|148.7|146.9|149.88|148.08|151.18|149.38|148.5|146.7|4958
1640811600000|2021-12-29 21:00:00|149.89|148.09|149.57|147.77|150.02|148.22|148.72|146.92|4407
1640815200000|2021-12-29 22:00:00|149.56|147.76|149.58|147.78|150.59|148.79|148.98|147.18|3020
1640818800000|2021-12-29 23:00:00|149.57|147.77|146.46|144.66|150.06|148.26|145.14|143.34|7517
1640822400000|2021-12-30 00:00:00|146.49|144.69|147.26|145.46|147.92|146.12|143.77|141.97|7176
1640826000000|2021-12-30 01:00:00|147.27|145.47|147.07|145.27|147.56|145.76|146.16|144.36|5557
1640829600000|2021-12-30 02:00:00|147.08|145.28|146.79|144.99|147.19|145.39|145.58|143.78|4747
1640833200000|2021-12-30 03:00:00|146.78|144.98|145.81|144.01|147.05|145.25|145.61|143.81|4020
1640836800000|2021-12-30 04:00:00|145.82|144.02|146.57|144.77|147.35|145.55|145.71|143.91|4006
1640840400000|2021-12-30 05:00:00|146.56|144.76|146.84|145.04|146.94|145.14|146.08|144.28|3298
1640844000000|2021-12-30 06:00:00|146.83|145.03|147.56|145.76|147.71|145.91|146.43|144.63|3294
1640847600000|2021-12-30 07:00:00|147.55|145.75|147.84|146.04|148.19|146.39|147.17|145.37|3577
1640851200000|2021-12-30 08:00:00|147.8|146|146.81|145.01|148.5|146.7|146.74|144.94|3628
1640854800000|2021-12-30 09:00:00|146.83|145.03|147.08|145.28|147.97|146.17|146.83|145.03|2541
1640858400000|2021-12-30 10:00:00|147.09|145.29|147.83|146.03|147.93|146.13|146.9|145.1|2884
1640862000000|2021-12-30 11:00:00|147.84|146.04|149.22|147.42|149.66|147.86|147.71|145.91|4049
1640865600000|2021-12-30 12:00:00|149.21|147.41|149.66|147.86|150.37|148.57|148.68|146.88|4240
1640869200000|2021-12-30 13:00:00|149.67|147.87|148.6|146.8|149.8|148|148.48|146.68|3648
1640872800000|2021-12-30 14:00:00|148.59|146.79|149.31|147.51|149.44|147.64|148.17|146.37|4220
1640876400000|2021-12-30 15:00:00|149.3|147.5|148.81|147.01|149.8|148|148.79|146.99|3427
1640880000000|2021-12-30 16:00:00|148.84|147.04|150.53|148.73|150.85|149.05|148.84|147.04|4005
1640883600000|2021-12-30 17:00:00|150.54|148.74|150.4|148.6|150.82|149.02|150.07|148.27|3589
1640887200000|2021-12-30 18:00:00|150.39|148.59|150.53|148.73|150.68|148.88|149.69|147.89|3534
1640890800000|2021-12-30 19:00:00|150.54|148.74|149.67|147.87|150.64|148.84|149.6|147.8|3478
1640894400000|2021-12-30 20:00:00|149.68|147.88|148.87|147.07|150.17|148.37|148.13|146.33|4232
1640898000000|2021-12-30 21:00:00|148.88|147.08|148.7|146.9|149.18|147.38|147.81|146.01|4039
1640901600000|2021-12-30 22:00:00|148.69|146.89|148.37|146.57|148.9|147.1|147.41|145.61|2633
1640905200000|2021-12-30 23:00:00|148.38|146.58|148.91|147.11|149.11|147.31|148.15|146.35|4186
1640908800000|2021-12-31 00:00:00|148.92|147.12|148.62|146.82|150.27|148.47|147.69|145.89|5446
1640912400000|2021-12-31 01:00:00|148.65|146.85|148.97|147.17|149.75|147.95|147.62|145.82|4689
1640916000000|2021-12-31 02:00:00|148.96|147.16|148.6|146.8|148.97|147.17|148.1|146.3|3765
1640919600000|2021-12-31 03:00:00|148.59|146.79|149.22|147.42|149.4|147.6|148.2|146.4|3293
1640923200000|2021-12-31 04:00:00|149.23|147.43|149.5|147.7|150.12|148.32|149.17|147.37|3264
1640926800000|2021-12-31 05:00:00|149.49|147.69|149.17|147.37|149.8|148|149.05|147.25|2699
1640930400000|2021-12-31 06:00:00|149.16|147.36|149.47|147.67|150|148.2|148.71|146.91|3194
1640934000000|2021-12-31 07:00:00|149.49|147.69|149.06|147.26|149.69|147.89|147.6|145.8|3958
1640937600000|2021-12-31 08:00:00|149.05|147.25|152.99|151.19|153.6|151.8|148.6|146.8|6435
1640941200000|2021-12-31 09:00:00|152.96|151.16|152.38|150.58|153.36|151.56|152.18|150.38|5162
1640944800000|2021-12-31 10:00:00|152.37|150.57|151.82|150.02|152.91|151.11|151.54|149.74|4099
1640948400000|2021-12-31 11:00:00|151.83|150.03|151.75|149.95|152.68|150.88|151.58|149.78|3517
1640952000000|2021-12-31 12:00:00|151.64|149.84|151.84|150.04|152.37|150.57|151.31|149.51|3128
1640955600000|2021-12-31 13:00:00|151.83|150.03|151.47|149.67|152.07|150.27|151.35|149.55|2424
1640959200000|2021-12-31 14:00:00|151.46|149.66|151.34|149.54|152.06|150.26|151.06|149.26|3017
1640962800000|2021-12-31 15:00:00|151.33|149.53|151.16|149.36|151.7|149.9|150.78|148.98|3126
1640966400000|2021-12-31 16:00:00|151.17|149.37|149.33|147.53|151.37|149.57|148.99|147.19|3996
1640970000000|2021-12-31 17:00:00|149.32|147.52|148.55|146.75|149.54|147.74|147.64|145.84|5521
1640973600000|2021-12-31 18:00:00|148.53|146.73|147.58|145.78|148.56|146.76|147.29|145.49|4372
1640977200000|2021-12-31 19:00:00|147.63|145.83|144.83|143.03|147.75|145.95|144.64|142.84|6478
1640980800000|2021-12-31 20:00:00|144.84|143.04|145.01|143.21|146.34|144.54|144.67|142.87|5415
1640984400000|2021-12-31 21:00:00|145.03|143.23|147|145.2|147.56|145.76|144.99|143.19|3899
1641110400000|2022-01-02 08:00:00|150.17|148.37|150.44|148.64|150.53|148.73|149.57|147.77|1318
1641114000000|2022-01-02 09:00:00|150.45|148.65|150.95|149.15|151.48|149.68|150.34|148.54|1482
1641117600000|2022-01-02 10:00:00|150.94|149.14|150.37|148.57|151.07|149.27|150.28|148.48|1186
1641121200000|2022-01-02 11:00:00|150.36|148.56|150.35|148.55|150.87|149.07|150.26|148.46|1087
1641124800000|2022-01-02 12:00:00|150.34|148.54|150.85|149.05|151.17|149.37|149.66|147.86|1739
1641128400000|2022-01-02 13:00:00|150.84|149.04|150.4|148.6|150.85|149.05|150.19|148.39|1165
1641132000000|2022-01-02 14:00:00|150.39|148.59|150.84|149.04|151.19|149.39|150.3|148.5|1214
1641135600000|2022-01-02 15:00:00|150.83|149.03|152.34|150.54|152.74|150.94|150.83|149.03|1727
1641139200000|2022-01-02 16:00:00|152.35|150.55|153.75|151.95|153.9|152.1|152.09|150.29|2353
1641142800000|2022-01-02 17:00:00|153.74|151.94|153.5|151.7|154.23|152.43|152.94|151.14|2692
1641146400000|2022-01-02 18:00:00|153.51|151.71|152.24|150.44|153.51|151.71|150.86|149.06|3095
1641150000000|2022-01-02 19:00:00|152.21|150.41|152.1|150.3|152.79|150.99|151.83|150.03|2101
1641153600000|2022-01-02 20:00:00|152.09|150.29|152.63|149.83|152.66|150.77|151.84|149.68|1320
1641157200000|2022-01-02 21:00:00|152.62|149.82|151.83|149.03|152.88|150.08|151.79|148.99|1450
1641160800000|2022-01-02 22:00:00|151.82|149.02|152.07|150.27|152.28|150.48|151.44|149.01|2084
1641164400000|2022-01-02 23:00:00|152.08|150.28|152.08|150.28|152.73|150.93|152.06|150.26|2885
1641168000000|2022-01-03 00:00:00|152.09|150.29|151.48|149.68|152.09|150.29|151.33|149.53|2891
1641171600000|2022-01-03 01:00:00|151.49|149.69|151.29|149.49|151.81|150.01|150.69|148.89|2989
1641175200000|2022-01-03 02:00:00|151.28|149.48|150.97|149.17|151.3|149.5|150.49|148.69|2763
1641178800000|2022-01-03 03:00:00|150.98|149.18|150.46|148.66|151.28|149.48|150.13|148.33|3077
1641182400000|2022-01-03 04:00:00|150.45|148.65|150.67|148.87|151.25|149.45|150.33|148.53|2885
1641186000000|2022-01-03 05:00:00|150.66|148.86|151.48|149.68|151.95|150.15|150.61|148.81|2941
1641189600000|2022-01-03 06:00:00|151.47|149.67|150.69|148.89|151.49|149.69|150.52|148.72|2079
1641193200000|2022-01-03 07:00:00|150.68|148.88|150.99|149.19|151.08|149.28|150.49|148.69|1917
1641196800000|2022-01-03 08:00:00|151|149.2|150.7|148.9|151.25|149.45|150.55|148.75|2102
1641200400000|2022-01-03 09:00:00|150.71|148.91|150.67|148.87|151.17|149.37|149.94|148.14|3028
1641204000000|2022-01-03 10:00:00|150.66|148.86|151.25|149.45|151.52|149.72|150.62|148.82|2987
1641207600000|2022-01-03 11:00:00|151.24|149.44|151.69|149.89|152.06|150.26|151.2|149.4|3161
1641211200000|2022-01-03 12:00:00|151.7|149.9|151.39|149.59|152.09|150.29|150.97|149.17|3708
1641214800000|2022-01-03 13:00:00|151.38|149.58|151.4|149.6|152.09|150.29|151.24|149.44|3162
1641218400000|2022-01-03 14:00:00|151.41|149.61|150.75|148.95|151.93|150.13|150.46|148.66|4489
1641222000000|2022-01-03 15:00:00|150.77|148.97|149.68|147.88|151.03|149.23|149.23|147.43|4735
1641225600000|2022-01-03 16:00:00|149.7|147.9|148.94|147.14|150.09|148.29|148.1|146.3|5181
1641229200000|2022-01-03 17:00:00|148.95|147.15|149.23|147.43|150.14|148.34|148.8|147|3751
1641232800000|2022-01-03 18:00:00|149.24|147.44|149.08|147.28|149.69|147.89|148.82|147.02|3227
1641236400000|2022-01-03 19:00:00|149.06|147.26|148.9|147.1|149.76|147.96|148.81|147.01|3206
1641240000000|2022-01-03 20:00:00|148.89|147.09|147.64|145.84|148.9|147.1|146.98|145.18|5879
1641243600000|2022-01-03 21:00:00|147.63|145.83|148.12|146.32|148.72|146.92|147.35|145.55|3660
1641247200000|2022-01-03 22:00:00|148.11|146.31|148.96|147.16|149.52|147.72|148|146.2|2829
1641250800000|2022-01-03 23:00:00|148.97|147.17|149.36|147.56|149.79|147.99|148.97|147.17|3744
1641254400000|2022-01-04 00:00:00|149.35|147.55|148.41|146.61|149.66|147.86|148.07|146.27|4063
1641258000000|2022-01-04 01:00:00|148.42|146.62|147.9|146.1|148.99|147.19|147.66|145.86|3502
1641261600000|2022-01-04 02:00:00|147.91|146.11|148.1|146.3|148.61|146.81|147.29|145.49|4035
1641265200000|2022-01-04 03:00:00|148.11|146.31|148.58|146.78|148.86|147.06|147.53|145.73|3687
1641268800000|2022-01-04 04:00:00|148.57|146.77|148.1|146.3|148.97|147.17|147.94|146.14|3211
1641272400000|2022-01-04 05:00:00|148.09|146.29|148.89|147.09|149.57|147.77|147.98|146.18|3362
1641276000000|2022-01-04 06:00:00|148.88|147.08|149.28|147.48|149.39|147.59|148.58|146.78|3272
1641279600000|2022-01-04 07:00:00|149.29|147.49|149.65|147.85|149.77|147.97|149.01|147.21|3544
1641283200000|2022-01-04 08:00:00|149.64|147.84|150.22|148.42|150.37|148.57|149.39|147.59|3732
1641286800000|2022-01-04 09:00:00|150.21|148.41|149.6|147.8|150.68|148.88|149.38|147.58|3329
1641290400000|2022-01-04 10:00:00|149.61|147.81|150.76|148.96|151.14|149.34|149.41|147.61|3746
1641294000000|2022-01-04 11:00:00|150.75|148.95|150.93|149.13|151.34|149.54|150.45|148.65|4097
1641297600000|2022-01-04 12:00:00|150.94|149.14|150.62|148.82|151.19|149.39|150.09|148.29|3429
1641301200000|2022-01-04 13:00:00|150.61|148.81|151.25|149.45|151.66|149.86|149.68|147.88|4015
1641304800000|2022-01-04 14:00:00|151.26|149.46|151.95|150.15|152.23|150.43|150.96|149.16|4742
1641308400000|2022-01-04 15:00:00|151.96|150.16|151.2|149.4|152.49|150.69|150.89|149.09|4446
1641312000000|2022-01-04 16:00:00|151.19|149.39|151.34|149.54|151.76|149.96|150.65|148.85|4243
1641315600000|2022-01-04 17:00:00|151.36|149.56|150.15|148.35|151.73|149.93|150.02|148.22|3421
1641319200000|2022-01-04 18:00:00|150.16|148.36|146.89|145.09|150.55|148.75|146.23|144.43|5766
1641322800000|2022-01-04 19:00:00|146.9|145.1|148.15|146.35|149.08|147.28|146.49|144.69|5757
1641326400000|2022-01-04 20:00:00|148.14|146.34|148.33|146.53|149.13|147.33|147.65|145.85|4279
1641330000000|2022-01-04 21:00:00|148.34|146.54|148.54|146.74|148.79|146.99|148.02|146.22|3836
1641333600000|2022-01-04 22:00:00|148.55|146.75|148.08|146.28|148.55|146.75|147.89|146.09|1984
1641337200000|2022-01-04 23:00:00|148.09|146.29|147.35|145.55|148.09|146.29|146.92|145.12|3809
1641340800000|2022-01-05 00:00:00|147.36|145.56|148.57|146.77|148.69|146.89|146.8|145|4438
1641344400000|2022-01-05 01:00:00|148.58|146.78|148.08|146.28|149.04|147.24|148.02|146.22|3836
1641348000000|2022-01-05 02:00:00|148.07|146.27|148.9|147.1|149.15|147.35|148.06|146.26|3446
1641351600000|2022-01-05 03:00:00|148.89|147.09|149.43|147.63|149.7|147.9|148.78|146.98|3425
1641355200000|2022-01-05 04:00:00|149.46|147.66|149.39|147.59|149.65|147.85|149.13|147.33|2898
1641358800000|2022-01-05 05:00:00|149.4|147.6|148.83|147.03|149.41|147.61|148.49|146.69|2530
1641362400000|2022-01-05 06:00:00|148.82|147.02|149.42|147.62|149.46|147.66|148.64|146.84|2515
1641366000000|2022-01-05 07:00:00|149.43|147.63|149.41|147.61|149.58|147.78|149.05|147.25|2661
1641369600000|2022-01-05 08:00:00|149.42|147.62|149.74|147.94|149.98|148.18|148.75|146.95|3266
1641373200000|2022-01-05 09:00:00|149.75|147.95|150.19|148.39|150.34|148.54|149.6|147.8|3796
1641376800000|2022-01-05 10:00:00|150.2|148.4|149.95|148.15|150.81|149.01|149.72|147.92|3797
1641380400000|2022-01-05 11:00:00|149.96|148.16|148.84|147.04|150.04|148.24|148.23|146.43|4249
1641384000000|2022-01-05 12:00:00|148.81|147.01|148.92|147.12|149.16|147.36|147.69|145.89|4793
1641387600000|2022-01-05 13:00:00|148.93|147.13|150.05|148.25|150.09|148.29|148.61|146.81|4196
1641391200000|2022-01-05 14:00:00|150.04|148.24|150.17|148.37|150.7|148.9|148.88|147.08|5202
1641394800000|2022-01-05 15:00:00|150.18|148.38|150.01|148.21|150.49|148.69|149.39|147.59|4791
1641398400000|2022-01-05 16:00:00|150.02|148.22|149.15|147.35|150.18|148.38|149.04|147.24|3927
1641402000000|2022-01-05 17:00:00|149.14|147.34|148.15|146.35|149.83|148.03|148.1|146.3|3814
1641405600000|2022-01-05 18:00:00|148.13|146.33|148.72|146.92|149.67|147.87|147.43|145.63|6118
1641409200000|2022-01-05 19:00:00|148.71|146.91|143.5|141.7|149.18|147.38|143.27|141.47|7582
1641412800000|2022-01-05 20:00:00|143.47|141.67|140.59|138.79|144|142.2|139.7|137.9|8913
1641416400000|2022-01-05 21:00:00|140.55|138.75|137.07|135.27|141.87|140.07|136.74|134.94|7941
1641420000000|2022-01-05 22:00:00|137.06|135.26|135.86|134.06|137.75|135.95|130.8|129|7691
1641423600000|2022-01-05 23:00:00|135.85|134.05|136.19|134.39|137.2|135.4|134.59|132.79|7293
1641427200000|2022-01-06 00:00:00|136.2|134.4|137.71|135.91|138.71|136.91|135.08|133.28|6850
1641430800000|2022-01-06 01:00:00|137.7|135.9|136.81|135.01|137.9|136.1|136.05|134.25|5296
1641434400000|2022-01-06 02:00:00|136.84|135.04|135.89|134.09|137.07|135.27|135.1|133.3|5142
1641438000000|2022-01-06 03:00:00|135.9|134.1|134.78|132.98|136.35|134.55|134.75|132.95|5870
1641441600000|2022-01-06 04:00:00|134.8|133|136.46|134.66|136.97|135.17|134.19|132.39|7352
1641445200000|2022-01-06 05:00:00|136.45|134.65|136.57|134.77|138.61|136.81|135.51|133.71|6100
1641448800000|2022-01-06 06:00:00|136.58|134.78|136.78|134.98|137.48|135.68|135.59|133.79|4950
1641452400000|2022-01-06 07:00:00|136.79|134.99|137.65|135.85|137.76|135.96|136.25|134.45|4465
1641456000000|2022-01-06 08:00:00|137.66|135.86|136.84|135.04|137.8|136|135.47|133.67|5178
1641459600000|2022-01-06 09:00:00|136.85|135.05|134.17|132.37|136.99|135.19|133.6|131.8|6965
1641463200000|2022-01-06 10:00:00|134.16|132.36|135.53|133.73|136.06|134.26|134.16|132.36|5979
1641466800000|2022-01-06 11:00:00|135.54|133.74|135.05|133.25|135.96|134.16|134.21|132.41|5420
1641470400000|2022-01-06 12:00:00|135.04|133.24|135.53|133.73|135.54|133.74|133.33|131.53|5980
1641474000000|2022-01-06 13:00:00|135.54|133.74|136.26|134.46|136.63|134.83|134.92|133.12|5963
1641477600000|2022-01-06 14:00:00|136.27|134.47|134.85|133.05|136.54|134.74|134.72|132.92|6126
1641481200000|2022-01-06 15:00:00|134.86|133.06|136.02|134.22|136.34|134.54|134.17|132.37|6029
1641484800000|2022-01-06 16:00:00|136.03|134.23|136.67|134.87|136.86|135.06|135.54|133.74|5382
1641488400000|2022-01-06 17:00:00|136.68|134.88|137.16|135.36|137.78|135.98|136.34|134.54|4491
1641492000000|2022-01-06 18:00:00|137.17|135.37|138.67|136.87|138.93|137.13|137.13|135.33|4390
1641495600000|2022-01-06 19:00:00|138.68|136.88|138.16|136.36|138.7|136.9|137.88|136.08|4085
1641499200000|2022-01-06 20:00:00|138.17|136.37|137.1|135.3|138.6|136.8|136.84|135.04|4317
1641502800000|2022-01-06 21:00:00|137.11|135.31|137.32|135.52|137.95|136.15|137.09|135.29|3800
1641506400000|2022-01-06 22:00:00|137.33|135.53|137.74|135.94|137.91|136.11|137.03|135.23|2535
1641510000000|2022-01-06 23:00:00|137.75|135.95|136.85|135.05|137.85|136.05|136.85|135.05|3113
1641513600000|2022-01-07 00:00:00|136.84|135.04|136.23|134.43|137.38|135.58|135.79|133.99|4854
1641517200000|2022-01-07 01:00:00|136.22|134.42|136.98|135.18|137.14|135.34|136.1|134.3|3965
1641520800000|2022-01-07 02:00:00|136.99|135.19|135.98|134.18|137.01|135.21|135.9|134.1|3332
1641524400000|2022-01-07 03:00:00|135.97|134.17|131.63|129.83|136.19|134.39|130.84|129.04|7532
1641528000000|2022-01-07 04:00:00|131.66|129.86|130.25|128.45|132.27|130.47|126.94|125.14|9087
1641531600000|2022-01-07 05:00:00|130.26|128.46|131.04|129.24|131.37|129.57|129.48|127.68|6434
1641535200000|2022-01-07 06:00:00|131.05|129.25|130|128.2|131.06|129.26|129.22|127.42|6366
1641538800000|2022-01-07 07:00:00|129.99|128.19|131.04|129.24|131.22|129.42|128.47|126.67|6746
1641542400000|2022-01-07 08:00:00|131.05|129.25|133.62|131.82|135.16|133.36|130.62|128.82|7632
1641546000000|2022-01-07 09:00:00|133.61|131.81|134.1|132.3|134.8|133|133.29|131.49|5050
1641549600000|2022-01-07 10:00:00|134.09|132.29|133.67|131.87|134.84|133.04|133.66|131.86|4512
1641553200000|2022-01-07 11:00:00|133.68|131.88|134.23|132.43|134.69|132.89|133.68|131.88|4240
1641556800000|2022-01-07 12:00:00|134.24|132.44|134.7|132.9|135.43|133.63|134.24|132.44|4499
1641560400000|2022-01-07 13:00:00|134.69|132.89|132.33|130.53|135.99|134.19|130.13|128.33|7524
1641564000000|2022-01-07 14:00:00|132.32|130.52|134.07|132.27|134.66|132.86|132.04|130.24|6680
1641567600000|2022-01-07 15:00:00|134.08|132.28|132.07|130.27|134.14|132.34|129.55|127.75|7421
1641571200000|2022-01-07 16:00:00|132.06|130.26|135.76|133.96|136.22|134.42|130.66|128.86|8462
1641574800000|2022-01-07 17:00:00|135.75|133.95|135.37|133.57|135.84|134.04|134.35|132.55|5318
1641578400000|2022-01-07 18:00:00|135.36|133.56|134.06|132.26|135.45|133.65|133.44|131.64|4815
1641582000000|2022-01-07 19:00:00|134.07|132.27|134.36|132.56|134.82|133.02|133.31|131.51|4789
1641585600000|2022-01-07 20:00:00|134.39|132.59|134|132.2|134.85|133.05|133.35|131.55|4920
1641589200000|2022-01-07 21:00:00|134.03|132.23|133.52|131.72|134.39|132.59|133.3|131.5|3018
1641628800000|2022-01-08 08:00:00|133.81|132.01|133.97|132.17|134.67|132.87|133.8|132|1076
1641632400000|2022-01-08 09:00:00|134.07|132.27|134.87|133.07|134.89|133.09|134.05|132.25|1944
1641636000000|2022-01-08 10:00:00|134.88|133.08|134.03|132.23|134.94|133.14|133.34|131.54|2280
1641639600000|2022-01-08 11:00:00|134.04|132.24|135.23|133.43|135.55|133.75|133.49|131.69|2461
1641643200000|2022-01-08 12:00:00|135.24|133.44|134.88|133.08|135.6|133.8|134.52|132.72|2459
1641646800000|2022-01-08 13:00:00|134.87|133.07|135.13|133.33|135.49|133.69|134.02|132.22|2447
1641650400000|2022-01-08 14:00:00|135.14|133.34|133.68|131.88|135.61|133.81|133.66|131.86|2509
1641654000000|2022-01-08 15:00:00|133.69|131.89|132.1|130.3|134.01|132.21|131.35|129.55|3819
1641657600000|2022-01-08 16:00:00|132.09|130.29|130.72|128.92|132.91|131.11|130.46|128.66|3811
1641661200000|2022-01-08 17:00:00|130.73|128.93|128.37|126.57|131.36|129.56|128.18|126.38|5347
1641664800000|2022-01-08 18:00:00|128.38|126.58|126.64|124.84|130.05|128.25|126.35|124.55|6637
1641668400000|2022-01-08 19:00:00|126.65|124.85|128.01|126.21|128.39|126.59|125.83|124.03|6220
1641672000000|2022-01-08 20:00:00|128|126.2|128.12|126.32|129.25|127.45|126.99|125.19|4554
1641675600000|2022-01-08 21:00:00|128.13|126.33|130.64|128.84|131.47|129.67|128|126.2|4671
1641679200000|2022-01-08 22:00:00|130.63|128.83|131.56|129.76|132.5|130.7|130.51|128.71|2666
1641682800000|2022-01-08 23:00:00|131.57|129.77|130.37|128.57|131.67|129.87|130.25|128.45|2589
1641686400000|2022-01-09 00:00:00|130.34|128.54|131.85|130.05|132.25|130.45|129.55|127.75|3736
1641690000000|2022-01-09 01:00:00|131.84|130.04|130.97|129.17|132.19|130.39|130.04|128.24|3122
1641693600000|2022-01-09 02:00:00|130.96|129.16|131.98|130.18|132.58|130.78|130.9|129.1|2914
1641697200000|2022-01-09 03:00:00|131.97|130.17|131.46|129.66|132.05|130.25|131.15|129.35|2238
1641700800000|2022-01-09 04:00:00|131.45|129.65|132.16|130.36|132.26|130.46|131.36|129.56|1924
1641704400000|2022-01-09 05:00:00|132.17|130.37|130.9|129.1|132.27|130.47|130.67|128.87|1819
1641708000000|2022-01-09 06:00:00|130.89|129.09|131.66|129.86|131.96|130.16|130.75|128.95|2080
1641711600000|2022-01-09 07:00:00|131.65|129.85|131.08|129.28|131.79|129.99|130.86|129.06|1685
1641715200000|2022-01-09 08:00:00|131.07|129.27|130.48|128.68|131.76|129.96|130.32|128.52|2332
1641718800000|2022-01-09 09:00:00|130.47|128.67|130.15|128.35|130.93|129.13|129.96|128.16|2536
1641722400000|2022-01-09 10:00:00|130.14|128.34|130.85|129.05|131.22|129.42|129.57|127.77|2448
1641726000000|2022-01-09 11:00:00|130.84|129.04|131.2|129.4|131.85|130.05|130.83|129.03|2337
1641729600000|2022-01-09 12:00:00|131.21|129.41|130.59|128.79|131.47|129.67|130.56|128.76|2126
1641733200000|2022-01-09 13:00:00|130.58|128.78|129.29|127.49|131.09|129.29|129.27|127.47|2588
1641736800000|2022-01-09 14:00:00|129.3|127.5|129.9|128.1|130.6|128.8|129.29|127.49|2134
1641740400000|2022-01-09 15:00:00|129.89|128.09|130.12|128.32|130.33|128.53|128.69|126.89|3204
1641744000000|2022-01-09 16:00:00|130.11|128.31|132.05|130.25|132.05|130.25|129.71|127.91|2848
1641747600000|2022-01-09 17:00:00|132.04|130.24|131.78|129.98|132.22|130.42|131.14|129.34|2880
1641751200000|2022-01-09 18:00:00|131.79|129.99|131.47|129.67|132.48|130.68|131.34|129.54|2641
1641754800000|2022-01-09 19:00:00|131.48|129.68|133.24|131.44|133.46|131.66|131.37|129.57|3203
1641758400000|2022-01-09 20:00:00|133.25|131.45|133.39|130.59|133.59|131.65|132.87|130.24|2381
1641762000000|2022-01-09 21:00:00|133.38|130.58|133.31|130.51|133.95|131.15|132.96|130.16|2216
1641765600000|2022-01-09 22:00:00|133.3|130.5|132.78|130.98|133.52|131.58|132.47|130.5|1440
1641769200000|2022-01-09 23:00:00|132.77|130.97|131.8|130|133.07|131.27|131.48|129.68|4246
1641772800000|2022-01-10 00:00:00|131.78|129.98|130.76|128.96|132.42|130.62|130.69|128.89|4724
1641776400000|2022-01-10 01:00:00|130.77|128.97|131.4|129.6|131.67|129.87|130.62|128.82|3926
1641780000000|2022-01-10 02:00:00|131.41|129.61|130.98|129.18|131.49|129.69|130.35|128.55|3906
1641783600000|2022-01-10 03:00:00|130.97|129.17|130.97|129.17|131.15|129.35|130.67|128.87|3275
1641787200000|2022-01-10 04:00:00|130.95|129.15|131.71|129.91|131.93|130.13|130.83|129.03|3461
1641790800000|2022-01-10 05:00:00|131.7|129.9|131.71|129.91|131.96|130.16|131.42|129.62|2919
1641794400000|2022-01-10 06:00:00|131.7|129.9|131.28|129.48|131.79|129.99|131.08|129.28|3127
1641798000000|2022-01-10 07:00:00|131.27|129.47|131.73|129.93|131.82|130.02|131.16|129.36|3294
1641801600000|2022-01-10 08:00:00|131.74|129.94|130.98|129.18|131.92|130.12|130.51|128.71|4098
1641805200000|2022-01-10 09:00:00|130.97|129.17|130.87|129.07|131.4|129.6|130.65|128.85|3202
1641808800000|2022-01-10 10:00:00|130.86|129.06|130.76|128.96|131.79|129.99|130.68|128.88|3570
1641812400000|2022-01-10 11:00:00|130.77|128.97|130.24|128.44|130.81|129.01|129.83|128.03|4693
1641816000000|2022-01-10 12:00:00|130.23|128.43|128.26|126.46|130.36|128.56|128.23|126.43|6110
1641819600000|2022-01-10 13:00:00|128.25|126.45|127.77|125.97|129.09|127.29|127.66|125.86|6164
1641823200000|2022-01-10 14:00:00|127.75|125.95|125.79|123.99|127.93|126.13|121.7|119.9|8698
1641826800000|2022-01-10 15:00:00|125.78|123.98|125.36|123.56|126.02|124.22|123.91|122.11|7550
1641830400000|2022-01-10 16:00:00|125.39|123.59|128.65|126.85|129.2|127.4|124.55|122.75|7465
1641834000000|2022-01-10 17:00:00|128.64|126.84|125.27|123.47|129.01|127.21|123.59|121.79|7887
1641837600000|2022-01-10 18:00:00|125.29|123.49|126.45|124.65|126.86|125.06|125.1|123.3|6733
1641841200000|2022-01-10 19:00:00|126.46|124.66|125.66|123.86|127.08|125.28|125.28|123.48|5820
1641844800000|2022-01-10 20:00:00|125.65|123.85|127.3|125.5|127.58|125.78|125.17|123.37|6583
1641848400000|2022-01-10 21:00:00|127.31|125.51|127.66|125.86|127.69|125.89|126.94|125.14|4850
1641852000000|2022-01-10 22:00:00|127.65|125.85|127.23|125.43|128|126.2|127.05|125.25|2242
1641855600000|2022-01-10 23:00:00|127.24|125.44|127.44|125.64|127.94|126.14|126.64|124.84|3758
1641859200000|2022-01-11 00:00:00|127.45|125.65|126.98|125.18|127.72|125.92|126.67|124.87|4115
1641862800000|2022-01-11 01:00:00|126.99|125.19|128.08|126.28|128.44|126.64|126.92|125.12|4216
1641866400000|2022-01-11 02:00:00|128.09|126.29|129.34|127.54|129.85|128.05|127.84|126.04|4159
1641870000000|2022-01-11 03:00:00|129.35|127.55|130.19|128.39|130.72|128.92|128.96|127.16|3794
1641873600000|2022-01-11 04:00:00|130.18|128.38|129.96|128.16|130.5|128.7|129.57|127.77|3625
1641877200000|2022-01-11 05:00:00|129.97|128.17|129.64|127.84|130.19|128.39|129.34|127.54|3141
1641880800000|2022-01-11 06:00:00|129.65|127.85|129.53|127.73|130.17|128.37|129.14|127.34|2805
1641884400000|2022-01-11 07:00:00|129.54|127.74|129.98|128.18|130.21|128.41|129.23|127.43|2800
1641888000000|2022-01-11 08:00:00|129.99|128.19|129.26|127.46|131.14|129.34|129.17|127.37|4765
1641891600000|2022-01-11 09:00:00|129.27|127.47|129.31|127.51|129.85|128.05|128.88|127.08|3274
1641895200000|2022-01-11 10:00:00|129.32|127.52|128.6|126.8|129.79|127.99|128.38|126.58|3565
1641898800000|2022-01-11 11:00:00|128.61|126.81|129.07|127.27|129.57|127.77|128.52|126.72|3893
1641902400000|2022-01-11 12:00:00|129.02|127.22|129.58|127.78|130.19|128.39|128.78|126.98|3419
1641906000000|2022-01-11 13:00:00|129.59|127.79|129.24|127.44|129.95|128.15|128.86|127.06|3684
1641909600000|2022-01-11 14:00:00|129.25|127.45|129|127.2|129.53|127.73|127.69|125.89|5612
1641913200000|2022-01-11 15:00:00|128.99|127.19|130.15|128.35|130.67|128.87|128.86|127.06|6347
1641916800000|2022-01-11 16:00:00|130.2|128.4|133.53|131.73|133.85|132.05|130.01|128.21|6474
1641920400000|2022-01-11 17:00:00|133.54|131.74|132.15|130.35|134.39|132.59|131.46|129.66|5592
1641924000000|2022-01-11 18:00:00|132.17|130.37|132.49|130.69|132.87|131.07|131.69|129.89|4364
1641927600000|2022-01-11 19:00:00|132.52|130.72|132.53|130.73|132.96|131.16|131.7|129.9|4073
1641931200000|2022-01-11 20:00:00|132.51|130.71|132.34|130.54|132.82|131.02|131.98|130.18|3723
1641934800000|2022-01-11 21:00:00|132.35|130.55|132.07|130.27|133.23|131.43|131.92|130.12|3216
1641938400000|2022-01-11 22:00:00|132.06|130.26|132.32|130.52|132.43|130.63|131.88|130.08|1854
1641942000000|2022-01-11 23:00:00|132.33|130.53|132.53|130.73|132.82|131.02|132.04|130.24|3000
1641945600000|2022-01-12 00:00:00|132.52|130.72|132.28|130.48|133.3|131.5|132.06|130.26|3829
1641949200000|2022-01-12 01:00:00|132.29|130.49|132.3|130.5|132.79|130.99|132|130.2|3005
1641952800000|2022-01-12 02:00:00|132.29|130.49|132.29|130.49|132.48|130.68|131.81|130.01|2960
1641956400000|2022-01-12 03:00:00|132.3|130.5|132.35|130.55|132.42|130.62|132|130.2|2253
1641960000000|2022-01-12 04:00:00|132.36|130.56|132.41|130.61|132.77|130.97|131.86|130.06|2515
1641963600000|2022-01-12 05:00:00|132.42|130.62|132.65|130.85|132.8|131|132.15|130.35|2339
1641967200000|2022-01-12 06:00:00|132.64|130.84|132.94|131.14|133.64|131.84|132.53|130.73|2966
1641970800000|2022-01-12 07:00:00|132.93|131.13|132.78|130.98|133.04|131.24|132.09|130.29|3229
1641974400000|2022-01-12 08:00:00|132.75|130.95|132.97|131.17|133.3|131.5|132.56|130.76|3176
1641978000000|2022-01-12 09:00:00|132.98|131.18|133.84|132.04|134.15|132.35|132.8|131|3438
1641981600000|2022-01-12 10:00:00|133.83|132.03|133.39|131.59|134.15|132.35|133.33|131.53|3346
1641985200000|2022-01-12 11:00:00|133.4|131.6|134.75|132.95|135.85|134.05|133.11|131.31|4445
1641988800000|2022-01-12 12:00:00|134.74|132.94|136.11|134.31|136.19|134.39|134.58|132.78|4701
1641992400000|2022-01-12 13:00:00|136.1|134.3|137.69|135.89|138.01|136.21|135.49|133.69|5744
1641996000000|2022-01-12 14:00:00|137.7|135.9|138.32|136.52|138.36|136.56|136.82|135.02|5222
1641999600000|2022-01-12 15:00:00|138.33|136.53|138.27|136.47|139.22|137.42|137.63|135.83|5172
1642003200000|2022-01-12 16:00:00|138.28|136.48|138.88|137.08|139.03|137.23|137.37|135.57|5073
1642006800000|2022-01-12 17:00:00|138.87|137.07|139.71|137.91|139.91|138.11|138.51|136.71|3930
1642010400000|2022-01-12 18:00:00|139.72|137.92|139.71|137.91|140.69|138.89|139.08|137.28|4254
1642014000000|2022-01-12 19:00:00|139.7|137.9|141.61|139.81|143.11|141.31|139.48|137.68|5064
1642017600000|2022-01-12 20:00:00|141.62|139.82|141.43|139.63|142.22|140.42|140.94|139.14|5047
1642021200000|2022-01-12 21:00:00|141.44|139.64|141.5|139.7|143.02|141.22|141.38|139.58|5051
1642024800000|2022-01-12 22:00:00|141.51|139.71|141.97|140.17|142.69|140.89|141.49|139.69|2398
1642028400000|2022-01-12 23:00:00|141.98|140.18|142.89|141.09|142.92|141.12|141.79|139.99|4166
1642032000000|2022-01-13 00:00:00|142.88|141.08|140.88|139.08|143.19|141.39|140.64|138.84|4826
1642035600000|2022-01-13 01:00:00|140.85|139.05|140.5|138.7|141.64|139.84|140.09|138.29|4020
1642039200000|2022-01-13 02:00:00|140.52|138.72|140.32|138.52|141.1|139.3|140.19|138.39|2948
1642042800000|2022-01-13 03:00:00|140.33|138.53|140.48|138.68|140.86|139.06|139.63|137.83|3491
1642046400000|2022-01-13 04:00:00|140.49|138.69|140.74|138.94|141.14|139.34|140.41|138.61|2776
1642050000000|2022-01-13 05:00:00|140.73|138.93|140.93|139.13|141.11|139.31|140.36|138.56|2739
1642053600000|2022-01-13 06:00:00|140.94|139.14|141.11|139.31|141.2|139.4|140.8|139|2668
1642057200000|2022-01-13 07:00:00|141.12|139.32|140.69|138.89|141.12|139.32|140.3|138.5|3052
1642060800000|2022-01-13 08:00:00|140.68|138.88|141.65|139.85|141.66|139.86|140.57|138.77|3237
1642064400000|2022-01-13 09:00:00|141.66|139.86|141.38|139.58|142.06|140.26|141.14|139.34|2946
1642068000000|2022-01-13 10:00:00|141.39|139.59|139.8|138|141.93|140.13|139.77|137.97|2981
1642071600000|2022-01-13 11:00:00|139.81|138.01|138.14|136.34|140.22|138.42|137.67|135.87|5320
1642075200000|2022-01-13 12:00:00|138.13|136.33|139.44|137.64|139.49|137.69|138.04|136.24|3941
1642078800000|2022-01-13 13:00:00|139.43|137.63|139.64|137.84|139.76|137.96|138.94|137.14|3973
1642082400000|2022-01-13 14:00:00|139.65|137.85|141.04|139.24|141.96|140.16|139.62|137.82|5714
1642086000000|2022-01-13 15:00:00|141.03|139.23|137.67|135.87|141.19|139.39|136.51|134.71|7264
1642089600000|2022-01-13 16:00:00|137.68|135.88|137.8|136|138.55|136.75|137.12|135.32|5460
1642093200000|2022-01-13 17:00:00|137.79|135.99|136.83|135.03|137.84|136.04|135.55|133.75|6426
1642096800000|2022-01-13 18:00:00|136.85|135.05|136.83|135.03|137.53|135.73|136.48|134.68|4937
1642100400000|2022-01-13 19:00:00|136.82|135.02|136.79|134.99|137.65|135.85|136.27|134.47|4749
1642104000000|2022-01-13 20:00:00|136.78|134.98|137.44|135.64|137.44|135.64|135.74|133.94|5016
1642107600000|2022-01-13 21:00:00|137.47|135.67|137.51|135.71|137.71|135.91|136.7|134.9|3302
1642111200000|2022-01-13 22:00:00|137.5|135.7|137.21|135.41|137.83|136.03|136.96|135.16|2315
1642114800000|2022-01-13 23:00:00|137.2|135.4|137.71|135.91|138.42|136.62|137.08|135.28|3716
1642118400000|2022-01-14 00:00:00|137.69|135.89|139.06|137.26|139.16|137.36|136.83|135.03|5029
1642122000000|2022-01-14 01:00:00|139.05|137.25|140.38|138.58|140.75|138.95|138.37|136.57|4918
1642125600000|2022-01-14 02:00:00|140.39|138.59|139.91|138.11|140.8|139|139.3|137.5|4590
1642129200000|2022-01-14 03:00:00|139.9|138.1|139.22|137.42|140.37|138.57|139.08|137.28|3693
1642132800000|2022-01-14 04:00:00|139.21|137.41|138.78|136.98|140.21|138.41|138.69|136.89|3772
1642136400000|2022-01-14 05:00:00|138.79|136.99|140.64|138.84|140.68|138.88|138.66|136.86|4005
1642140000000|2022-01-14 06:00:00|140.65|138.85|139.8|138|140.95|139.15|139.69|137.89|4123
1642143600000|2022-01-14 07:00:00|139.81|138.01|139.63|137.83|140.35|138.55|139.07|137.27|3557
1642147200000|2022-01-14 08:00:00|139.73|137.93|138.64|136.84|139.84|138.04|137.58|135.78|4874
1642150800000|2022-01-14 09:00:00|138.63|136.83|138.44|136.64|139.15|137.35|138.36|136.56|3787
1642154400000|2022-01-14 10:00:00|138.43|136.63|137.75|135.95|139.73|137.93|137.46|135.66|4732
1642158000000|2022-01-14 11:00:00|137.76|135.96|139.48|137.68|139.65|137.85|137|135.2|5722
1642161600000|2022-01-14 12:00:00|139.47|137.67|139.84|138.04|140.78|138.98|138.27|136.47|5895
1642165200000|2022-01-14 13:00:00|139.85|138.05|143.83|142.03|145.35|143.55|139.73|137.93|6742
1642168800000|2022-01-14 14:00:00|143.82|142.02|146.09|144.29|147.4|145.6|143.67|141.87|8049
1642172400000|2022-01-14 15:00:00|146.1|144.3|145.67|143.87|146.71|144.91|145.14|143.34|6576
1642176000000|2022-01-14 16:00:00|145.68|143.88|145.66|143.86|146.09|144.29|144.49|142.69|5720
1642179600000|2022-01-14 17:00:00|145.65|143.85|144.87|143.07|146.03|144.23|144.6|142.8|4762
1642183200000|2022-01-14 18:00:00|144.86|143.06|144.95|143.15|145.26|143.46|144.18|142.38|4699
1642186800000|2022-01-14 19:00:00|144.97|143.17|145.57|143.77|145.86|144.06|144.71|142.91|4844
1642190400000|2022-01-14 20:00:00|145.58|143.78|145.61|143.81|145.89|144.09|145.1|143.3|4134
1642194000000|2022-01-14 21:00:00|145.6|143.8|145.85|144.05|146.44|144.64|145.53|143.73|4053
1642233600000|2022-01-15 08:00:00|151.2|149.4|148.8|147|151.24|149.44|148.61|146.81|5054
1642237200000|2022-01-15 09:00:00|148.81|147.01|149.52|147.72|149.69|147.89|148.57|146.77|4035
1642240800000|2022-01-15 10:00:00|149.53|147.73|149.23|147.43|150.25|148.45|149.23|147.43|4171
1642244400000|2022-01-15 11:00:00|149.22|147.42|149.09|147.29|149.93|148.13|148.44|146.64|3306
1642248000000|2022-01-15 12:00:00|149.1|147.3|147.1|145.3|149.26|147.46|145.76|143.96|5201
1642251600000|2022-01-15 13:00:00|147.11|145.31|147.3|145.5|147.96|146.16|146.74|144.94|4355
1642255200000|2022-01-15 14:00:00|147.28|145.48|148.67|146.87|149.02|147.22|147.07|145.27|5077
1642258800000|2022-01-15 15:00:00|148.66|146.86|149.97|148.17|150.02|148.22|148.49|146.69|4720
1642262400000|2022-01-15 16:00:00|149.96|148.16|149.35|147.55|150.28|148.48|149.31|147.51|4022
1642266000000|2022-01-15 17:00:00|149.36|147.56|148.91|147.11|149.69|147.89|148.79|146.99|3456
1642269600000|2022-01-15 18:00:00|148.9|147.1|149.2|147.4|149.4|147.6|148.64|146.84|3606
1642273200000|2022-01-15 19:00:00|149.21|147.41|150.22|148.42|150.39|148.59|149.13|147.33|3339
1642276800000|2022-01-15 20:00:00|150.21|148.41|149.33|147.53|150.64|148.84|149.28|147.48|4195
1642280400000|2022-01-15 21:00:00|149.32|147.52|148.83|147.03|149.56|147.76|148.29|146.49|4856
1642284000000|2022-01-15 22:00:00|148.85|147.05|148.68|146.88|149.28|147.48|148.42|146.62|2785
1642287600000|2022-01-15 23:00:00|148.7|146.9|148.63|146.83|149.42|147.62|148.49|146.69|3496
1642291200000|2022-01-16 00:00:00|148.64|146.84|148.39|146.59|148.78|146.98|147.8|146|3315
1642294800000|2022-01-16 01:00:00|148.4|146.6|148.86|147.06|149.32|147.52|148.08|146.28|3471
1642298400000|2022-01-16 02:00:00|148.87|147.07|147.81|146.01|149.9|148.1|147.18|145.38|4089
1642302000000|2022-01-16 03:00:00|147.8|146|146.61|144.81|148.03|146.23|146.38|144.58|4639
1642305600000|2022-01-16 04:00:00|146.6|144.8|147.05|145.25|147.27|145.47|146.2|144.4|3683
1642309200000|2022-01-16 05:00:00|147.04|145.24|146.33|144.53|147.34|145.54|146.3|144.5|2965
1642312800000|2022-01-16 06:00:00|146.32|144.52|147.33|145.53|147.42|145.62|145.76|143.96|3188
1642316400000|2022-01-16 07:00:00|147.32|145.52|147.26|145.46|147.91|146.11|147.16|145.36|2752
1642320000000|2022-01-16 08:00:00|147.27|145.47|146.32|144.52|147.75|145.95|146.21|144.41|2956
1642323600000|2022-01-16 09:00:00|146.3|144.5|146.53|144.73|146.77|144.97|146.1|144.3|3244
1642327200000|2022-01-16 10:00:00|146.59|144.79|145.9|144.1|147.57|145.77|145.89|144.09|4220
1642330800000|2022-01-16 11:00:00|145.94|144.14|145.71|143.91|146.31|144.51|145.32|143.52|4508
1642334400000|2022-01-16 12:00:00|145.7|143.9|146.1|144.3|146.66|144.86|145.67|143.87|3795
1642338000000|2022-01-16 13:00:00|146.11|144.31|146.19|144.39|146.32|144.52|144.22|142.42|5646
1642341600000|2022-01-16 14:00:00|146.16|144.36|147.22|145.42|148.03|146.23|145.88|144.08|5395
1642345200000|2022-01-16 15:00:00|147.23|145.43|146.63|144.83|147.29|145.49|146.18|144.38|4359
1642348800000|2022-01-16 16:00:00|146.64|144.84|147.75|145.95|148.02|146.22|146.64|144.84|4083
1642352400000|2022-01-16 17:00:00|147.77|145.97|147.87|146.07|148.45|146.65|147.52|145.72|3849
1642356000000|2022-01-16 18:00:00|147.88|146.08|147.83|146.03|148.28|146.48|147.38|145.58|3115
1642359600000|2022-01-16 19:00:00|147.82|146.02|146.53|144.73|147.89|146.09|146.3|144.5|3581
1642363200000|2022-01-16 20:00:00|146.52|144.72|147.41|144.61|147.66|145.32|146.18|144.38|3205
1642366800000|2022-01-16 21:00:00|147.42|144.62|147.94|145.14|148.18|145.38|147.26|144.46|1623
1642370400000|2022-01-16 22:00:00|147.95|145.15|147.59|145.79|148.15|146.07|147.27|145.12|2153
1642374000000|2022-01-16 23:00:00|147.6|145.8|147.33|145.53|147.86|146.06|147.11|145.31|3519
1642377600000|2022-01-17 00:00:00|147.36|145.56|146.43|144.63|148.04|146.24|146.4|144.6|3991
1642381200000|2022-01-17 01:00:00|146.49|144.69|147.9|146.1|147.91|146.11|146.34|144.54|3807
1642384800000|2022-01-17 02:00:00|147.89|146.09|151.11|149.31|151.38|149.58|147.79|145.99|5090
1642388400000|2022-01-17 03:00:00|151.12|149.32|148.51|146.71|151.86|150.06|148.49|146.69|5969
1642392000000|2022-01-17 04:00:00|148.53|146.73|148.34|146.54|150.33|148.53|148.23|146.43|4799
1642395600000|2022-01-17 05:00:00|148.33|146.53|149.67|147.87|149.74|147.94|147.2|145.4|4948
1642399200000|2022-01-17 06:00:00|149.66|147.86|148.9|147.1|150.52|148.72|148.82|147.02|4120
1642402800000|2022-01-17 07:00:00|148.86|147.06|148.8|147|149.96|148.16|148.76|146.96|3701
1642406400000|2022-01-17 08:00:00|148.81|147.01|150.6|148.8|150.7|148.9|148.02|146.22|4518
1642410000000|2022-01-17 09:00:00|150.58|148.78|153.18|151.38|153.77|151.97|150.58|148.78|6374
1642413600000|2022-01-17 10:00:00|153.16|151.36|152.89|151.09|153.53|151.73|152.14|150.34|5087
1642417200000|2022-01-17 11:00:00|152.9|151.1|152.44|150.64|153.29|151.49|151.39|149.59|5111
1642420800000|2022-01-17 12:00:00|152.42|150.62|151.77|149.97|153.65|151.85|150.55|148.75|6421
1642424400000|2022-01-17 13:00:00|151.78|149.98|153.04|151.24|153.84|152.04|151.26|149.46|6016
1642428000000|2022-01-17 14:00:00|153.02|151.22|154.02|152.22|154.76|152.96|152.53|150.73|5688
1642431600000|2022-01-17 15:00:00|154.01|152.21|149.8|148|154.29|152.49|149.1|147.3|7201
1642435200000|2022-01-17 16:00:00|149.82|148.02|149.1|147.3|150.32|148.52|147.96|146.16|7237
1642438800000|2022-01-17 17:00:00|149.09|147.29|147|145.2|149.23|147.43|146.24|144.44|6854
1642442400000|2022-01-17 18:00:00|147.03|145.23|147.63|145.83|147.7|145.9|145.11|143.31|6008
1642446000000|2022-01-17 19:00:00|147.6|145.8|151.41|149.61|151.73|149.93|147.44|145.64|5568
1642449600000|2022-01-17 20:00:00|151.4|149.6|149.83|148.03|152.43|150.63|149.81|148.01|5994
1642453200000|2022-01-17 21:00:00|149.82|148.02|148.33|146.53|150.71|148.91|146.79|144.99|6683
1642456800000|2022-01-17 22:00:00|148.34|146.54|152.73|150.93|153.81|152.01|147.27|145.47|5787
1642460400000|2022-01-17 23:00:00|152.72|150.92|152.1|150.3|154.11|152.31|151.87|150.07|6319
1642464000000|2022-01-18 00:00:00|152.09|150.29|153.68|151.88|154.14|152.34|151.96|150.16|5285
1642467600000|2022-01-18 01:00:00|153.67|151.87|151.4|149.6|154.35|152.55|150.66|148.86|5571
1642471200000|2022-01-18 02:00:00|151.38|149.58|150.72|148.92|151.79|149.99|150.03|148.23|4869
1642474800000|2022-01-18 03:00:00|150.7|148.9|148.4|146.6|150.72|148.92|147.09|145.29|5955
1642478400000|2022-01-18 04:00:00|148.39|146.59|146.5|144.7|148.87|147.07|146.43|144.63|5333
1642482000000|2022-01-18 05:00:00|146.51|144.71|146.81|145.01|147.31|145.51|146.02|144.22|4588
1642485600000|2022-01-18 06:00:00|146.82|145.02|148.62|146.82|149.35|147.55|146.81|145.01|4390
1642489200000|2022-01-18 07:00:00|148.64|146.84|147.02|145.22|148.99|147.19|146.47|144.67|5040
1642492800000|2022-01-18 08:00:00|147.01|145.21|143.64|141.84|147.08|145.28|143.41|141.61|6748
1642496400000|2022-01-18 09:00:00|143.69|141.89|143.54|141.74|144.38|142.58|141.39|139.59|7285
1642500000000|2022-01-18 10:00:00|143.52|141.72|143.62|141.82|144.44|142.64|142.87|141.07|4732
1642503600000|2022-01-18 11:00:00|143.6|141.8|142.96|141.16|143.64|141.84|141.86|140.06|5040
1642507200000|2022-01-18 12:00:00|142.95|141.15|142.32|140.52|143.37|141.57|140.81|139.01|5586
1642510800000|2022-01-18 13:00:00|142.31|140.51|141.49|139.69|142.45|140.65|139.57|137.77|6664
1642514400000|2022-01-18 14:00:00|141.48|139.68|140.69|138.89|141.65|139.85|139.62|137.82|7236
1642518000000|2022-01-18 15:00:00|140.7|138.9|141.63|139.83|142.68|140.88|140.38|138.58|6783
1642521600000|2022-01-18 16:00:00|141.64|139.84|141.9|140.1|142.19|140.39|140.11|138.31|6065
1642525200000|2022-01-18 17:00:00|141.89|140.09|140.63|138.83|142.06|140.26|140.53|138.73|5238
1642528800000|2022-01-18 18:00:00|140.64|138.84|141.03|139.23|141.44|139.64|140.26|138.46|5750
1642532400000|2022-01-18 19:00:00|141.01|139.21|141.83|140.03|142.3|140.5|140.86|139.06|4383
1642536000000|2022-01-18 20:00:00|141.84|140.04|141.86|140.06|142.25|140.45|140.87|139.07|4895
1642539600000|2022-01-18 21:00:00|141.87|140.07|143.24|141.44|143.93|142.13|141.61|139.81|5080
1642543200000|2022-01-18 22:00:00|143.25|141.45|143.81|142.01|144.76|142.96|142.62|140.82|3456
1642546800000|2022-01-18 23:00:00|143.8|142|142.4|140.6|143.86|142.06|142.32|140.52|3806
1642550400000|2022-01-19 00:00:00|142.41|140.61|142.46|140.66|143.95|142.15|142.23|140.43|4189
1642554000000|2022-01-19 01:00:00|142.41|140.61|142.92|141.12|143.34|141.54|142.41|140.61|3016
1642557600000|2022-01-19 02:00:00|142.94|141.14|141.69|139.89|142.99|141.19|141.55|139.75|3297
1642561200000|2022-01-19 03:00:00|141.68|139.88|137.88|136.08|142.01|140.21|137.41|135.61|5640
1642564800000|2022-01-19 04:00:00|137.89|136.09|137.95|136.15|138.69|136.89|137.43|135.63|4913
1642568400000|2022-01-19 05:00:00|137.92|136.12|136.93|135.13|138.07|136.27|136.21|134.41|4223
1642572000000|2022-01-19 06:00:00|136.94|135.14|136.47|134.67|137.36|135.56|136.17|134.37|3995
1642575600000|2022-01-19 07:00:00|136.46|134.66|134.87|133.07|136.48|134.68|134.13|132.33|6253
1642579200000|2022-01-19 08:00:00|134.88|133.08|135.24|133.44|135.45|133.65|134.18|132.38|5364
1642582800000|2022-01-19 09:00:00|135.23|133.43|136.48|134.68|136.64|134.84|135.03|133.23|4513
1642586400000|2022-01-19 10:00:00|136.47|134.67|135.63|133.83|136.63|134.83|134.78|132.98|4576
1642590000000|2022-01-19 11:00:00|135.62|133.82|137.91|136.11|138.06|136.26|135.58|133.78|5546
1642593600000|2022-01-19 12:00:00|137.86|136.06|137.18|135.38|138.31|136.51|136.88|135.08|4043
1642597200000|2022-01-19 13:00:00|137.19|135.39|137.42|135.62|138.18|136.38|137.08|135.28|4141
1642600800000|2022-01-19 14:00:00|137.41|135.61|139|137.2|139.13|137.33|136.92|135.12|5080
1642604400000|2022-01-19 15:00:00|139.01|137.21|137.41|135.61|139.12|137.32|136.93|135.13|5208
1642608000000|2022-01-19 16:00:00|137.43|135.63|137.13|135.33|137.71|135.91|136.01|134.21|5938
1642611600000|2022-01-19 17:00:00|137.15|135.35|138.85|137.05|139.01|137.21|137.1|135.3|5146
1642615200000|2022-01-19 18:00:00|138.86|137.06|138.2|136.4|139.43|137.63|137.83|136.03|3804
1642618800000|2022-01-19 19:00:00|138.18|136.38|138.39|136.59|138.73|136.93|137.39|135.59|4036
1642622400000|2022-01-19 20:00:00|138.4|136.6|137.67|135.87|138.72|136.92|137.38|135.58|4130
1642626000000|2022-01-19 21:00:00|137.69|135.89|137.9|136.1|138.46|136.66|137.67|135.87|3463
1642629600000|2022-01-19 22:00:00|137.91|136.11|138.84|137.04|139.15|137.35|137.52|135.72|2486
1642633200000|2022-01-19 23:00:00|138.85|137.05|137.2|135.4|138.86|137.06|137.08|135.28|3411
1642636800000|2022-01-20 00:00:00|137.19|135.39|138.82|137.02|139|137.2|137.1|135.3|3830
1642640400000|2022-01-20 01:00:00|138.81|137.01|138.65|136.85|139.02|137.22|137.42|135.62|3750
1642644000000|2022-01-20 02:00:00|138.63|136.83|139.35|137.55|139.72|137.92|138.51|136.71|3936
1642647600000|2022-01-20 03:00:00|139.34|137.54|139.81|138.01|140.09|138.29|139.19|137.39|3404
1642651200000|2022-01-20 04:00:00|139.8|138|139.46|137.66|140.22|138.42|139.22|137.42|3057
1642654800000|2022-01-20 05:00:00|139.47|137.67|139.01|137.21|139.49|137.69|138.45|136.65|3020
1642658400000|2022-01-20 06:00:00|139|137.2|139.46|137.66|139.88|138.08|138.99|137.19|2959
1642662000000|2022-01-20 07:00:00|139.47|137.67|139.41|137.61|139.84|138.04|138.98|137.18|2730
1642665600000|2022-01-20 08:00:00|139.39|137.59|138.79|136.99|139.48|137.68|138.43|136.63|3158
1642669200000|2022-01-20 09:00:00|138.8|137|138.73|136.93|138.89|137.09|137.71|135.91|3569
1642672800000|2022-01-20 10:00:00|138.72|136.92|138.91|137.11|139.09|137.29|138.49|136.69|2852
1642676400000|2022-01-20 11:00:00|138.9|137.1|139.01|137.21|139.36|137.56|138.6|136.8|2994
1642680000000|2022-01-20 12:00:00|139|137.2|138.46|136.66|139.12|137.32|138.09|136.29|3600
1642683600000|2022-01-20 13:00:00|138.47|136.67|140.24|138.44|140.33|138.53|138.27|136.47|4439
1642687200000|2022-01-20 14:00:00|140.26|138.46|142.23|140.43|142.49|140.69|140.15|138.35|5417
1642690800000|2022-01-20 15:00:00|142.26|140.46|143.04|141.24|143.26|141.46|142.1|140.3|5636
1642694400000|2022-01-20 16:00:00|143.05|141.25|143.27|141.47|143.77|141.97|142.37|140.57|5152
1642698000000|2022-01-20 17:00:00|143.28|141.48|142.29|140.49|143.51|141.71|142.01|140.21|4078
1642701600000|2022-01-20 18:00:00|142.3|140.5|141.65|139.85|142.63|140.83|141.65|139.85|3998
1642705200000|2022-01-20 19:00:00|141.66|139.86|142.16|140.36|143.11|141.31|141.42|139.62|4378
1642708800000|2022-01-20 20:00:00|142.15|140.35|140.97|139.17|142.33|140.53|140.76|138.96|4296
1642712400000|2022-01-20 21:00:00|140.98|139.18|134.27|132.47|141.05|139.25|134.26|132.46|6131
1642716000000|2022-01-20 22:00:00|134.26|132.46|134.45|132.65|135.35|133.55|133|131.2|6848
1642719600000|2022-01-20 23:00:00|134.44|132.64|130.6|128.8|134.71|132.91|129.82|128.02|7712
1642723200000|2022-01-21 00:00:00|130.59|128.79|131.05|129.25|131.99|130.19|128.19|126.39|7048
1642726800000|2022-01-21 01:00:00|131.04|129.24|125.26|123.46|131.12|129.32|124.66|122.86|7020
1642730400000|2022-01-21 02:00:00|125.34|123.54|126.55|124.75|128.24|126.44|125|123.2|7841
1642734000000|2022-01-21 03:00:00|126.53|124.73|123.27|121.47|126.92|125.12|122.81|121.01|8776
1642737600000|2022-01-21 04:00:00|123.25|121.45|124.87|123.07|125.93|124.13|123.17|121.37|6355
1642741200000|2022-01-21 05:00:00|124.88|123.08|125.6|123.8|126.33|124.53|124.22|122.42|5242
1642744800000|2022-01-21 06:00:00|125.59|123.79|125.59|123.79|126.14|124.34|124.95|123.15|5693
1642748400000|2022-01-21 07:00:00|125.58|123.78|126.47|124.67|126.89|125.09|125.11|123.31|5547
1642752000000|2022-01-21 08:00:00|126.46|124.66|126.31|124.51|126.92|125.12|125.89|124.09|4983
1642755600000|2022-01-21 09:00:00|126.3|124.5|125.9|124.1|126.46|124.66|125.27|123.47|4145
1642759200000|2022-01-21 10:00:00|125.89|124.09|126.11|124.31|126.57|124.77|125.49|123.69|3734
1642762800000|2022-01-21 11:00:00|126.1|124.3|125.71|123.91|126.1|124.3|124.87|123.07|4432
1642766400000|2022-01-21 12:00:00|125.7|123.9|122.04|120.24|125.91|124.11|118.13|116.33|7582
1642770000000|2022-01-21 13:00:00|122.03|120.23|122.67|120.87|123.69|121.89|121.04|119.24|7203
1642773600000|2022-01-21 14:00:00|122.68|120.88|122.73|120.93|124.38|122.58|121.96|120.16|6408
1642777200000|2022-01-21 15:00:00|122.74|120.94|124.82|123.02|125.35|123.55|121.96|120.16|6278
1642780800000|2022-01-21 16:00:00|124.81|123.01|124.32|122.52|125.58|123.78|123.37|121.57|5148
1642784400000|2022-01-21 17:00:00|124.3|122.5|123.03|121.23|124.48|122.68|122.59|120.79|5029
1642788000000|2022-01-21 18:00:00|123.02|121.22|122.5|120.7|124.09|122.29|121.46|119.66|6671
1642791600000|2022-01-21 19:00:00|122.49|120.69|121.27|119.47|123.19|121.39|121.22|119.42|5898
1642795200000|2022-01-21 20:00:00|121.28|119.48|122.02|120.22|122.27|120.47|118.45|116.65|8606
1642798800000|2022-01-21 21:00:00|121.99|120.19|115.16|113.36|124.05|122.25|110.96|109.16|7597
1642838400000|2022-01-22 08:00:00|106.78|104.98|107.35|105.55|109.47|107.67|106.7|104.9|5680
1642842000000|2022-01-22 09:00:00|107.36|105.56|103.15|101.35|108.31|106.51|101.83|100.03|7732
1642845600000|2022-01-22 10:00:00|103.13|101.33|106.68|104.88|108.68|106.88|97.44|95.64|10045
1642849200000|2022-01-22 11:00:00|106.66|104.86|106.65|104.85|107.7|105.9|103.8|102|6924
1642852800000|2022-01-22 12:00:00|106.64|104.84|109.8|108|110.09|108.29|106.42|104.62|6451
1642856400000|2022-01-22 13:00:00|109.79|107.99|109.81|108.01|110.86|109.06|108.67|106.87|5625
1642860000000|2022-01-22 14:00:00|109.82|108.02|107.33|105.53|110.98|109.18|107.27|105.47|5419
1642863600000|2022-01-22 15:00:00|107.34|105.54|106.04|104.24|108.15|106.35|105.83|104.03|6052
1642867200000|2022-01-22 16:00:00|106.05|104.25|108.85|107.05|111.33|109.53|105.12|103.32|7306
1642870800000|2022-01-22 17:00:00|108.86|107.06|107.21|105.41|109.61|107.81|106.37|104.57|6924
1642874400000|2022-01-22 18:00:00|107.2|105.4|105.91|104.11|108.37|106.57|105.55|103.75|6942
1642878000000|2022-01-22 19:00:00|105.92|104.12|107.18|105.38|108.59|106.79|105.86|104.06|6138
1642881600000|2022-01-22 20:00:00|107.17|105.37|110.9|109.1|112.12|110.32|106.86|105.06|7338
1642885200000|2022-01-22 21:00:00|110.89|109.09|110.99|109.19|112.04|110.24|109.68|107.88|5745
1642888800000|2022-01-22 22:00:00|111|109.2|108.58|106.78|111.02|109.22|107.78|105.98|3258
1642892400000|2022-01-22 23:00:00|108.59|106.79|109.36|107.56|109.87|108.07|107.98|106.18|3176
1642896000000|2022-01-23 00:00:00|109.37|107.57|111.06|109.26|111.51|109.71|108.55|106.75|4266
1642899600000|2022-01-23 01:00:00|111.07|109.27|109.9|108.1|111.31|109.51|109.82|108.02|3052
1642903200000|2022-01-23 02:00:00|109.91|108.11|106.71|104.91|110.02|108.22|106.57|104.77|3534
1642906800000|2022-01-23 03:00:00|106.72|104.92|108|106.2|108.18|106.38|106.72|104.92|2903
1642910400000|2022-01-23 04:00:00|107.99|106.19|108.39|106.59|109.21|107.41|107.47|105.67|3275
1642914000000|2022-01-23 05:00:00|108.4|106.6|110.17|108.37|110.75|108.95|107.37|105.57|3824
1642917600000|2022-01-23 06:00:00|110.18|108.38|109.19|107.39|110.42|108.62|108.81|107.01|3555
1642921200000|2022-01-23 07:00:00|109.17|107.37|110.13|108.33|110.74|108.94|109.06|107.26|3386
1642924800000|2022-01-23 08:00:00|110.12|108.32|111.08|109.28|111.11|109.31|109.47|107.67|3613
1642928400000|2022-01-23 09:00:00|111.07|109.27|111.57|109.77|112.72|110.92|110.33|108.53|3674
1642932000000|2022-01-23 10:00:00|111.58|109.78|111|109.2|111.62|109.82|110.62|108.82|1384
1642935600000|2022-01-23 11:00:00|111.61|109.81|110.79|108.99|111.62|109.82|110.54|108.74|2730
1642939200000|2022-01-23 12:00:00|110.78|108.98|111.1|109.3|111.24|109.44|110.08|108.28|2538
1642942800000|2022-01-23 13:00:00|111.11|109.31|111.62|109.82|111.9|110.1|110.49|108.69|2593
1642946400000|2022-01-23 14:00:00|111.63|109.83|108.32|106.52|111.98|110.18|106.66|104.86|4849
1642950000000|2022-01-23 15:00:00|108.33|106.53|108.23|106.43|108.72|106.92|107.19|105.39|3630
1642953600000|2022-01-23 16:00:00|108.22|106.42|108.22|106.42|109.17|107.37|107.63|105.83|3481
1642957200000|2022-01-23 17:00:00|108.21|106.41|108.52|106.72|109.1|107.3|108.04|106.24|2870
1642960800000|2022-01-23 18:00:00|108.51|106.71|107.8|106|108.85|107.05|107.14|105.34|3869
1642964400000|2022-01-23 19:00:00|107.79|105.99|108.14|106.34|109.43|107.63|107.2|105.4|4892
1642968000000|2022-01-23 20:00:00|108.12|106.32|110.08|107.28|111.06|109.26|107.87|106.07|4675
1642971600000|2022-01-23 21:00:00|110.07|107.27|109.41|106.61|110.77|107.97|108.73|105.93|4339
1642975200000|2022-01-23 22:00:00|109.4|106.6|109.35|107.55|109.53|107.71|108.36|106.36|3897
1642978800000|2022-01-23 23:00:00|109.36|107.56|113.19|111.39|113.64|111.84|109|107.2|7733
1642982400000|2022-01-24 00:00:00|113.2|111.4|111.12|109.32|113.22|111.42|110.88|109.08|6202
1642986000000|2022-01-24 01:00:00|111.11|109.31|109.83|108.03|111.86|110.06|109.68|107.88|6050
1642989600000|2022-01-24 02:00:00|109.81|108.01|108.57|106.77|109.96|108.16|108.41|106.61|5398
1642993200000|2022-01-24 03:00:00|108.56|106.76|109.71|107.91|109.88|108.08|108.46|106.66|4993
1642996800000|2022-01-24 04:00:00|109.72|107.92|108.9|107.1|110.24|108.44|108.45|106.65|4583
1643000400000|2022-01-24 05:00:00|108.89|107.09|108.9|107.1|109.14|107.34|107.79|105.99|4547
1643004000000|2022-01-24 06:00:00|108.91|107.11|108.8|107|109.51|107.71|108.35|106.55|4726
1643007600000|2022-01-24 07:00:00|108.79|106.99|106.49|104.69|108.8|107|106.27|104.47|4861
1643011200000|2022-01-24 08:00:00|106.52|104.72|106.7|104.9|109.08|107.28|105.86|104.06|5532
1643014800000|2022-01-24 09:00:00|106.71|104.91|104.39|102.59|107.08|105.28|104.01|102.21|6905
1643018400000|2022-01-24 10:00:00|104.4|102.6|99.52|97.72|104.65|102.85|99.52|97.72|8749
1643022000000|2022-01-24 11:00:00|99.55|97.75|101.65|99.85|103.55|101.75|99.31|97.51|7901
1643025600000|2022-01-24 12:00:00|101.66|99.86|99.76|97.96|102.16|100.36|99.05|97.25|6695
1643029200000|2022-01-24 13:00:00|99.81|98.01|99.96|98.16|101.44|99.64|98.47|96.67|8163
1643032800000|2022-01-24 14:00:00|99.95|98.15|101.07|99.27|103.59|101.79|98.94|97.14|8247
1643036400000|2022-01-24 15:00:00|101.09|99.29|103.67|101.87|104.58|102.78|98.96|97.16|6501
1643040000000|2022-01-24 16:00:00|103.7|101.9|103.01|101.21|105.3|103.5|101.53|99.73|7863
1643043600000|2022-01-24 17:00:00|103|101.2|106.61|104.81|107.35|105.55|101.28|99.48|7962
1643047200000|2022-01-24 18:00:00|106.6|104.8|109.05|107.25|109.79|107.99|105.71|103.91|7533
1643050800000|2022-01-24 19:00:00|109.06|107.26|108.64|106.84|109.52|107.72|107.5|105.7|5803
1643054400000|2022-01-24 20:00:00|108.63|106.83|112.02|110.22|112.85|111.05|108.23|106.43|6812
1643058000000|2022-01-24 21:00:00|112.03|110.23|110.81|109.01|112.06|110.26|110.7|108.9|5427
1643061600000|2022-01-24 22:00:00|110.82|109.02|109.83|108.03|111.14|109.34|109.61|107.81|3620
1643065200000|2022-01-24 23:00:00|109.84|108.04|110.53|108.73|110.9|109.1|109.6|107.8|5440
1643068800000|2022-01-25 00:00:00|110.52|108.72|107.9|106.1|110.55|108.75|107.75|105.95|5553
1643072400000|2022-01-25 01:00:00|107.91|106.11|108.48|106.68|109.3|107.5|107.91|106.11|5012
1643076000000|2022-01-25 02:00:00|108.47|106.67|108.98|107.18|109.18|107.38|108.26|106.46|4371
1643079600000|2022-01-25 03:00:00|108.99|107.19|109.18|107.38|109.58|107.78|108.08|106.28|4319
1643083200000|2022-01-25 04:00:00|109.17|107.37|107.34|105.54|109.38|107.58|107.17|105.37|3847
1643086800000|2022-01-25 05:00:00|107.33|105.53|108.06|106.26|108.54|106.74|107.15|105.35|3171
1643090400000|2022-01-25 06:00:00|108.04|106.24|107.27|105.47|108.39|106.59|107.25|105.45|3986
1643094000000|2022-01-25 07:00:00|107.26|105.46|108.09|106.29|108.2|106.4|106.86|105.06|4445
1643097600000|2022-01-25 08:00:00|108.08|106.28|108.37|106.57|109.39|107.59|107.86|106.06|5579
1643101200000|2022-01-25 09:00:00|108.38|106.58|109.34|107.54|109.72|107.92|108.16|106.36|4870
1643104800000|2022-01-25 10:00:00|109.35|107.55|109.11|107.31|110.62|108.82|108.77|106.97|5366
1643108400000|2022-01-25 11:00:00|109.1|107.3|108.72|106.92|109.95|108.15|108.59|106.79|4436
1643112000000|2022-01-25 12:00:00|108.73|106.93|108.55|106.75|109.69|107.89|108.22|106.42|5800
1643115600000|2022-01-25 13:00:00|108.56|106.76|108.02|106.22|108.66|106.86|106.86|105.06|4936
1643119200000|2022-01-25 14:00:00|108.01|106.21|107.23|105.43|109.82|108.02|107.12|105.32|6629
1643122800000|2022-01-25 15:00:00|107.22|105.42|108.17|106.37|108.95|107.15|106.12|104.32|7481
1643126400000|2022-01-25 16:00:00|108.18|106.38|109.2|107.4|109.85|108.05|108.03|106.23|6316
1643130000000|2022-01-25 17:00:00|109.21|107.41|110.04|108.24|110.62|108.82|109.04|107.24|6038
1643133600000|2022-01-25 18:00:00|110.03|108.23|110.39|108.59|110.84|109.04|109.37|107.57|5511
1643137200000|2022-01-25 19:00:00|110.35|108.55|108.95|107.15|110.46|108.66|108.63|106.83|5144
1643140800000|2022-01-25 20:00:00|108.94|107.14|108.83|107.03|109.25|107.45|107.91|106.11|6072
1643144400000|2022-01-25 21:00:00|108.82|107.02|107.74|105.94|108.93|107.13|107.48|105.68|5029
1643148000000|2022-01-25 22:00:00|107.75|105.95|108.99|107.19|109|107.2|107.46|105.66|3239
1643151600000|2022-01-25 23:00:00|109|107.2|108.81|107.01|109.52|107.72|108.48|106.68|5268
1643155200000|2022-01-26 00:00:00|108.8|107|108.03|106.23|109.09|107.29|107.53|105.73|6218
1643158800000|2022-01-26 01:00:00|108.02|106.22|108.98|107.18|109.1|107.3|107.82|106.02|4794
1643162400000|2022-01-26 02:00:00|108.99|107.19|108.42|106.62|109.7|107.9|108.39|106.59|4593
1643166000000|2022-01-26 03:00:00|108.41|106.61|109.64|107.84|109.95|108.15|108.4|106.6|4754
1643169600000|2022-01-26 04:00:00|109.63|107.83|110.91|109.11|111.11|109.31|109.27|107.47|4569
1643173200000|2022-01-26 05:00:00|110.92|109.12|110.6|108.8|111.23|109.43|110.57|108.77|4777
1643176800000|2022-01-26 06:00:00|110.62|108.82|109.34|107.54|110.8|109|109.23|107.43|4086
1643180400000|2022-01-26 07:00:00|109.33|107.53|109.57|107.77|109.67|107.87|108.84|107.04|3669
1643184000000|2022-01-26 08:00:00|109.58|107.78|109.91|108.11|110.24|108.44|109.49|107.69|4167
1643187600000|2022-01-26 09:00:00|109.9|108.1|110.2|108.4|111.27|109.47|109.8|108|4910
1643191200000|2022-01-26 10:00:00|110.21|108.41|110.93|109.13|111.29|109.49|109.72|107.92|4240
1643194800000|2022-01-26 11:00:00|110.94|109.14|111.88|110.08|111.88|110.08|110.29|108.49|4178
1643198400000|2022-01-26 12:00:00|111.87|110.07|110.99|109.19|111.88|110.08|110.82|109.02|3802
1643202000000|2022-01-26 13:00:00|111|109.2|113.29|111.49|113.56|111.76|110.63|108.83|5388
1643205600000|2022-01-26 14:00:00|113.26|111.46|113.34|111.54|114.77|112.97|112.75|110.95|5567
1643209200000|2022-01-26 15:00:00|113.35|111.55|112.5|110.7|113.58|111.78|111.75|109.95|5215
1643212800000|2022-01-26 16:00:00|112.49|110.69|112.91|111.11|112.96|111.16|112.19|110.39|4259
1643216400000|2022-01-26 17:00:00|112.92|111.12|112.46|110.66|113.31|111.51|112.29|110.49|4222
1643220000000|2022-01-26 18:00:00|112.48|110.68|112.52|110.72|113|111.2|110.68|108.88|5399
1643223600000|2022-01-26 19:00:00|112.54|110.74|112.13|110.33|117.49|115.69|111.86|110.06|10251
1643227200000|2022-01-26 20:00:00|112.12|110.32|109.13|107.33|112.12|110.32|108.29|106.49|9005
1643230800000|2022-01-26 21:00:00|109.14|107.34|105.91|104.11|109.92|108.12|105.68|103.88|7125
1643234400000|2022-01-26 22:00:00|105.9|104.1|107.17|105.37|107.58|105.78|105.7|103.9|4916
1643238000000|2022-01-26 23:00:00|107.16|105.36|107.99|106.19|108.31|106.51|106.9|105.1|4900
1643241600000|2022-01-27 00:00:00|107.98|106.18|108.4|106.6|108.84|107.04|107.39|105.59|4962
1643245200000|2022-01-27 01:00:00|108.39|106.59|105.49|103.69|108.39|106.59|105.05|103.25|5895
1643248800000|2022-01-27 02:00:00|105.48|103.68|105.44|103.64|105.57|103.77|104.35|102.55|5593
1643252400000|2022-01-27 03:00:00|105.43|103.63|105.07|103.27|106.03|104.23|104.19|102.39|5163
1643256000000|2022-01-27 04:00:00|105.05|103.25|105.79|103.99|106.19|104.39|104.82|103.02|5394
1643259600000|2022-01-27 05:00:00|105.81|104.01|106.29|104.49|106.55|104.75|105.69|103.89|5262
1643263200000|2022-01-27 06:00:00|106.28|104.48|106.8|105|106.84|105.04|105.79|103.99|4196
1643266800000|2022-01-27 07:00:00|106.81|105.01|107.42|105.62|107.97|106.17|106.44|104.64|5050
1643270400000|2022-01-27 08:00:00|107.43|105.63|108.61|106.81|108.61|106.81|106.78|104.98|4844
1643274000000|2022-01-27 09:00:00|108.6|106.8|109.2|107.4|109.61|107.81|108.26|106.46|4618
1643277600000|2022-01-27 10:00:00|109.21|107.41|108.31|106.51|109.57|107.77|108.07|106.27|4115
1643281200000|2022-01-27 11:00:00|108.32|106.52|109.22|107.42|109.46|107.66|108.32|106.52|3851
1643284800000|2022-01-27 12:00:00|109.23|107.43|109|107.2|109.64|107.84|108.43|106.63|3950
1643288400000|2022-01-27 13:00:00|109.01|107.21|109.65|107.85|109.69|107.89|108.58|106.78|4437
1643292000000|2022-01-27 14:00:00|109.67|107.87|109.2|107.4|110.86|109.06|108.97|107.17|5528
1643295600000|2022-01-27 15:00:00|109.21|107.41|108.71|106.91|109.76|107.96|108.38|106.58|5478
1643299200000|2022-01-27 16:00:00|108.7|106.9|108.97|107.17|109.46|107.66|107.77|105.97|4775
1643302800000|2022-01-27 17:00:00|108.98|107.18|108.46|106.66|109.22|107.42|107.97|106.17|4161
1643306400000|2022-01-27 18:00:00|108.45|106.65|108.21|106.41|108.66|106.86|107.66|105.86|4232
1643310000000|2022-01-27 19:00:00|108.2|106.4|107.27|105.47|108.76|106.96|106.78|104.98|4547
1643313600000|2022-01-27 20:00:00|107.26|105.46|104.41|102.61|107.99|106.19|104.38|102.58|5040
1643317200000|2022-01-27 21:00:00|104.44|102.64|105.98|104.18|106.14|104.34|103.87|102.07|5515
1643320800000|2022-01-27 22:00:00|105.99|104.19|106.88|105.08|108.19|106.39|105.29|103.49|4900
1643324400000|2022-01-27 23:00:00|106.92|105.12|107.8|106|108.01|106.21|106.6|104.8|5308
1643328000000|2022-01-28 00:00:00|107.79|105.99|108.38|106.58|108.77|106.97|107.52|105.72|5405
1643331600000|2022-01-28 01:00:00|108.39|106.59|107.21|105.41|109.01|107.21|106.52|104.72|5506
1643335200000|2022-01-28 02:00:00|107.2|105.4|107.72|105.92|107.82|106.02|106.27|104.47|5040
1643338800000|2022-01-28 03:00:00|107.71|105.91|108.89|107.09|109.36|107.56|107.51|105.71|4597
1643342400000|2022-01-28 04:00:00|108.9|107.1|108.42|106.62|109.39|107.59|107.92|106.12|4549
1643346000000|2022-01-28 05:00:00|108.4|106.6|108.77|106.97|108.97|107.17|108.07|106.27|3903
1643349600000|2022-01-28 06:00:00|108.76|106.96|107.9|106.1|109.4|107.6|107.9|106.1|5153
1643353200000|2022-01-28 07:00:00|107.93|106.13|106.96|105.16|108.56|106.76|106.89|105.09|4272
1643356800000|2022-01-28 08:00:00|106.95|105.15|107.67|105.87|107.72|105.92|106.48|104.68|4696
1643360400000|2022-01-28 09:00:00|107.66|105.86|107.2|105.4|108.37|106.57|106.86|105.06|4597
1643364000000|2022-01-28 10:00:00|107.21|105.41|107.78|105.98|107.97|106.17|106.48|104.68|4317
1643367600000|2022-01-28 11:00:00|107.79|105.99|107.86|106.06|108.02|106.22|106.88|105.08|4525
1643371200000|2022-01-28 12:00:00|107.88|106.08|106.77|104.97|108.23|106.43|106.21|104.41|4893
1643374800000|2022-01-28 13:00:00|106.78|104.98|109.33|107.53|109.49|107.69|106.58|104.78|5065
1643378400000|2022-01-28 14:00:00|109.34|107.54|107.57|105.77|109.78|107.98|107.46|105.66|5807
1643382000000|2022-01-28 15:00:00|107.56|105.76|108.28|106.48|108.69|106.89|107.16|105.36|5613
1643385600000|2022-01-28 16:00:00|108.29|106.49|108.4|106.6|109.27|107.47|108|106.2|5098
1643389200000|2022-01-28 17:00:00|108.41|106.61|107.69|105.89|108.81|107.01|107.39|105.59|4086
1643392800000|2022-01-28 18:00:00|107.7|105.9|108.37|106.57|108.92|107.12|107.56|105.76|4400
1643396400000|2022-01-28 19:00:00|108.36|106.56|108.43|106.63|108.62|106.82|107.36|105.56|4679
1643400000000|2022-01-28 20:00:00|108.42|106.62|109.92|108.12|110.12|108.32|108.31|106.51|5156
1643403600000|2022-01-28 21:00:00|109.91|108.11|109.99|108.19|110.97|109.17|109.81|108.01|3768
1643443200000|2022-01-29 08:00:00|111.05|109.25|110.79|108.99|111.12|109.32|110.37|108.57|1559
1643446800000|2022-01-29 09:00:00|110.78|108.98|110.9|109.1|110.98|109.18|110.01|108.21|1306
1643450400000|2022-01-29 10:00:00|110.89|109.09|110.69|108.89|110.9|109.1|109.9|108.1|1377
1643454000000|2022-01-29 11:00:00|110.7|108.9|110.41|108.61|110.78|108.98|110.17|108.37|1299
1643457600000|2022-01-29 12:00:00|110.4|108.6|111.12|109.32|111.6|109.8|110.05|108.25|1749
1643461200000|2022-01-29 13:00:00|111.11|109.31|112.45|110.65|112.51|110.71|110.92|109.12|2252
1643464800000|2022-01-29 14:00:00|112.44|110.64|110.13|108.33|112.56|110.76|109.71|107.91|2691
1643468400000|2022-01-29 15:00:00|110.12|108.32|109.41|107.61|110.44|108.64|108.63|106.83|3701
1643472000000|2022-01-29 16:00:00|109.43|107.63|110.25|108.45|110.29|108.49|108.79|106.99|2870
1643475600000|2022-01-29 17:00:00|110.26|108.46|110.33|108.53|110.67|108.87|110.09|108.29|2152
1643479200000|2022-01-29 18:00:00|110.34|108.54|111.36|109.56|111.65|109.85|110.29|108.49|2189
1643482800000|2022-01-29 19:00:00|111.37|109.57|111.25|109.45|111.92|110.12|111.24|109.44|1981
1643486400000|2022-01-29 20:00:00|111.26|109.46|111.9|110.1|113.16|111.36|111|109.2|3321
1643490000000|2022-01-29 21:00:00|111.91|110.11|112.21|110.41|113.11|111.31|111.71|109.91|2768
1643493600000|2022-01-29 22:00:00|112.22|110.42|111.89|110.09|112.32|110.52|111.64|109.84|1497
1643497200000|2022-01-29 23:00:00|111.88|110.08|111.77|109.97|111.9|110.1|110.98|109.18|1741
1643500800000|2022-01-30 00:00:00|111.78|109.98|110.2|108.4|111.8|110|109.87|108.07|2285
1643504400000|2022-01-30 01:00:00|110.21|108.41|110.36|108.56|110.78|108.98|110.08|108.28|2068
1643508000000|2022-01-30 02:00:00|110.37|108.57|110.55|108.75|110.8|109|109.99|108.19|1606
1643511600000|2022-01-30 03:00:00|110.56|108.76|110.32|108.52|110.91|109.11|110.27|108.47|1718
1643515200000|2022-01-30 04:00:00|110.31|108.51|111.27|109.47|111.47|109.67|110.3|108.5|1552
1643518800000|2022-01-30 05:00:00|111.28|109.48|111.88|110.08|111.99|110.19|111.18|109.38|1802
1643522400000|2022-01-30 06:00:00|111.89|110.09|111.86|110.06|111.97|110.17|111.39|109.59|1441
1643526000000|2022-01-30 07:00:00|111.87|110.07|112.23|110.43|112.39|110.59|111.83|110.03|1670
1643529600000|2022-01-30 08:00:00|112.22|110.42|111.92|110.12|112.56|110.76|111.69|109.89|1693
1643533200000|2022-01-30 09:00:00|111.93|110.13|111.6|109.8|112.27|110.47|111.39|109.59|1777
1643536800000|2022-01-30 10:00:00|111.58|109.78|112.76|110.96|112.76|110.96|111.41|109.61|1572
1643540400000|2022-01-30 11:00:00|112.75|110.95|112.51|110.71|112.9|111.1|112.03|110.23|1544
1643544000000|2022-01-30 12:00:00|112.52|110.72|112.32|110.52|113.17|111.37|112.01|110.21|1923
1643547600000|2022-01-30 13:00:00|112.31|110.51|111.99|110.19|112.44|110.64|111.9|110.1|1726
1643551200000|2022-01-30 14:00:00|112|110.2|111.18|109.38|112.18|110.38|110.6|108.8|2385
1643554800000|2022-01-30 15:00:00|111.19|109.39|111.6|109.8|111.79|109.99|110.75|108.95|2200
1643558400000|2022-01-30 16:00:00|111.61|109.81|110.62|108.82|111.95|110.15|110.48|108.68|1956
1643562000000|2022-01-30 17:00:00|110.61|108.81|111.07|109.27|111.25|109.45|110.09|108.29|1865
1643565600000|2022-01-30 18:00:00|111.08|109.28|110.8|109|111.26|109.46|110.6|108.8|1536
1643569200000|2022-01-30 19:00:00|110.79|108.99|109.17|107.37|110.8|109|108.9|107.1|3463
1643572800000|2022-01-30 20:00:00|109.16|107.36|110.09|107.29|110.27|108.21|108.36|106.56|2683
1643576400000|2022-01-30 21:00:00|110.08|107.28|109.63|106.83|110.14|107.34|109.19|106.39|2433
1643580000000|2022-01-30 22:00:00|109.62|106.82|108.81|107.01|109.69|107.44|108.01|106.21|3061
1643583600000|2022-01-30 23:00:00|108.8|107|109.51|107.71|110.24|108.44|108.79|106.99|4858
1643587200000|2022-01-31 00:00:00|109.5|107.7|106.79|104.99|109.88|108.08|106.55|104.75|5267
1643590800000|2022-01-31 01:00:00|106.78|104.98|106.4|104.6|107.31|105.51|106.31|104.51|4001
1643594400000|2022-01-31 02:00:00|106.38|104.58|106.58|104.78|106.71|104.91|105.29|103.49|3807
1643598000000|2022-01-31 03:00:00|106.5|104.7|106.7|104.9|106.86|105.06|106.2|104.4|3040
1643601600000|2022-01-31 04:00:00|106.71|104.91|105.8|104|106.71|104.91|105.4|103.6|3256
1643605200000|2022-01-31 05:00:00|105.79|103.99|105.92|104.12|106.03|104.23|105.58|103.78|2514
1643608800000|2022-01-31 06:00:00|105.91|104.11|105.62|103.82|106.14|104.34|105.59|103.79|2280
1643612400000|2022-01-31 07:00:00|105.63|103.83|106.23|104.43|106.43|104.63|105.44|103.64|3239
1643616000000|2022-01-31 08:00:00|106.22|104.42|105.89|104.09|106.55|104.75|105.67|103.87|2743
1643619600000|2022-01-31 09:00:00|105.9|104.1|106.1|104.3|106.13|104.33|105.45|103.65|2932
1643623200000|2022-01-31 10:00:00|106.08|104.28|106.35|104.55|106.41|104.61|105.92|104.12|2309
1643626800000|2022-01-31 11:00:00|106.34|104.54|106.64|104.84|107.14|105.34|105.42|103.62|2818
1643630400000|2022-01-31 12:00:00|106.63|104.83|106.78|104.98|107.08|105.28|105.44|103.64|4546
1643634000000|2022-01-31 13:00:00|106.79|104.99|106.84|105.74|107.44|106.06|105.96|104.16|4273
1643637600000|2022-01-31 14:00:00|106.85|105.75|108|106.9|108.04|106.94|106.67|105.57|4515
1643641200000|2022-01-31 15:00:00|107.98|106.88|108.79|107.69|109.46|108.36|107.97|106.87|5535
1643644800000|2022-01-31 16:00:00|108.81|107.71|110.28|109.18|110.58|109.48|108.53|107.43|5837
1643648400000|2022-01-31 17:00:00|110.29|109.19|110.21|109.11|110.54|109.44|109.56|108.46|4969
1643652000000|2022-01-31 18:00:00|110.22|109.12|110.77|109.67|111.17|110.07|110.15|109.05|4530
1643655600000|2022-01-31 19:00:00|110.78|109.68|110.37|109.27|111.89|110.79|110.27|109.17|4671
1643659200000|2022-01-31 20:00:00|110.38|109.28|110.32|109.22|110.64|109.54|109.63|108.53|4489
1643662800000|2022-01-31 21:00:00|110.33|109.23|109.71|108.61|110.34|109.24|109.13|108.03|3507
1643666400000|2022-01-31 22:00:00|109.7|108.6|110.12|109.02|110.73|109.63|109.66|108.56|2686
1643670000000|2022-01-31 23:00:00|110.13|109.03|110.07|108.97|110.41|109.31|109.74|108.64|2944
1643673600000|2022-02-01 00:00:00|110.08|108.98|109.64|108.54|110.36|109.26|109.45|108.35|3568
1643677200000|2022-02-01 01:00:00|109.65|108.55|109.24|108.14|109.8|108.7|108.85|107.75|2604
1643680800000|2022-02-01 02:00:00|109.25|108.15|110.25|109.15|110.38|109.28|109.14|108.04|3343
1643684400000|2022-02-01 03:00:00|110.24|109.14|112.06|110.96|112.16|111.06|110.07|108.97|3663
1643688000000|2022-02-01 04:00:00|112.07|110.97|111.23|110.13|112.21|111.11|111.05|109.95|3340
1643691600000|2022-02-01 05:00:00|111.22|110.12|110.89|109.79|111.42|110.32|110.84|109.74|2575
1643695200000|2022-02-01 06:00:00|110.86|109.76|110.99|109.89|111.26|110.16|110.42|109.32|2746
1643698800000|2022-02-01 07:00:00|110.98|109.88|111.15|110.05|111.49|110.39|110.94|109.84|2280
1643702400000|2022-02-01 08:00:00|111.16|110.06|111.96|110.86|112.05|110.95|111.01|109.91|2612
1643706000000|2022-02-01 09:00:00|111.95|110.85|110.26|109.16|113.28|112.18|110.17|109.07|5150
1643709600000|2022-02-01 10:00:00|110.23|109.13|109.97|108.87|110.53|109.43|109.1|108|3834
1643713200000|2022-02-01 11:00:00|109.96|108.86|110.64|109.54|110.82|109.72|109.74|108.64|2977
1643716800000|2022-02-01 12:00:00|110.62|109.52|111.77|110.67|111.82|110.72|110.36|109.26|3565
1643720400000|2022-02-01 13:00:00|111.76|110.66|112.45|111.35|112.75|111.65|111.16|110.06|4660
1643724000000|2022-02-01 14:00:00|112.46|111.36|111.75|110.65|113.06|111.96|111.29|110.19|5974
1643727600000|2022-02-01 15:00:00|111.74|110.64|111.84|110.74|111.93|110.83|110.53|109.43|6238
1643731200000|2022-02-01 16:00:00|111.85|110.75|114.54|113.44|115.13|114.03|111.56|110.46|5830
1643734800000|2022-02-01 17:00:00|114.55|113.45|114.35|113.25|115.13|114.03|113.15|112.05|5319
1643738400000|2022-02-01 18:00:00|114.34|113.24|114.35|113.25|115.46|114.36|113.79|112.69|4302
1643742000000|2022-02-01 19:00:00|114.36|113.26|114.65|113.55|114.86|113.76|113.78|112.68|4440
1643745600000|2022-02-01 20:00:00|114.66|113.56|114.75|113.65|115.92|114.82|114.64|113.54|4675
1643749200000|2022-02-01 21:00:00|114.77|113.67|115.73|114.63|116.45|115.35|114.75|113.65|4327
1643752800000|2022-02-01 22:00:00|115.74|114.64|115.59|114.49|116.02|114.92|114.71|113.61|2567
1643756400000|2022-02-01 23:00:00|115.6|114.5|115.66|114.56|117.46|116.36|115.24|114.14|4018
1643760000000|2022-02-02 00:00:00|115.68|114.58|114.53|113.43|116.59|115.49|114.37|113.27|4034
1643763600000|2022-02-02 01:00:00|114.54|113.44|114.29|113.19|115.07|113.97|113.94|112.84|3902
1643767200000|2022-02-02 02:00:00|114.28|113.18|115.07|113.97|115.36|114.26|113.88|112.78|2961
1643770800000|2022-02-02 03:00:00|115.08|113.98|115.27|114.17|115.94|114.84|115.04|113.94|2674
1643774400000|2022-02-02 04:00:00|115.26|114.16|114.93|113.83|115.35|114.25|114.59|113.49|2806
1643778000000|2022-02-02 05:00:00|114.92|113.82|114.82|113.72|115.19|114.09|114.34|113.24|2695
1643781600000|2022-02-02 06:00:00|114.81|113.71|114.37|113.27|115.26|114.16|113.74|112.64|3236
1643785200000|2022-02-02 07:00:00|114.38|113.28|114.25|113.15|114.56|113.46|113.78|112.68|2603
1643788800000|2022-02-02 08:00:00|114.26|113.16|114.98|113.88|115.04|113.94|113.91|112.81|2997
1643792400000|2022-02-02 09:00:00|114.99|113.89|115.63|114.53|115.95|114.85|114.86|113.76|2961
1643796000000|2022-02-02 10:00:00|115.62|114.52|115.32|114.22|115.66|114.56|115.02|113.92|2804
1643799600000|2022-02-02 11:00:00|115.31|114.21|114.76|113.66|115.57|114.47|114.58|113.48|2525
1643803200000|2022-02-02 12:00:00|114.75|113.65|116.25|115.15|116.41|115.31|114.67|113.57|3184
1643806800000|2022-02-02 13:00:00|116.26|115.16|114.55|113.45|116.39|115.29|114.47|113.37|3555
1643810400000|2022-02-02 14:00:00|114.54|113.44|111.51|110.41|114.7|113.6|111.04|109.94|5835
1643814000000|2022-02-02 15:00:00|111.52|110.42|110.62|109.52|111.97|110.87|110.42|109.32|6709
1643817600000|2022-02-02 16:00:00|110.63|109.53|110.53|109.43|110.79|109.69|109.24|108.14|5681
1643821200000|2022-02-02 17:00:00|110.52|109.42|111.5|110.4|111.5|110.4|110.03|108.93|4331
1643824800000|2022-02-02 18:00:00|111.51|110.41|112.12|111.02|112.13|111.03|111.17|110.07|3677
1643828400000|2022-02-02 19:00:00|112.11|111.01|112.49|111.39|112.96|111.86|111.82|110.72|3987
1643832000000|2022-02-02 20:00:00|112.5|111.4|112.66|111.56|113.06|111.96|111.94|110.84|4621
1643835600000|2022-02-02 21:00:00|112.67|111.57|109.05|107.95|112.8|111.7|107.91|106.81|6726
1643839200000|2022-02-02 22:00:00|109.04|107.94|109.24|108.14|110.28|109.18|108.72|107.62|3581
1643842800000|2022-02-02 23:00:00|109.23|108.13|108.87|107.77|109.9|108.8|108.54|107.44|4471
1643846400000|2022-02-03 00:00:00|108.88|107.78|108.94|107.84|109.72|108.62|108.32|107.22|4835
1643850000000|2022-02-03 01:00:00|108.95|107.85|108.25|107.15|109.37|108.27|107.48|106.38|3836
1643853600000|2022-02-03 02:00:00|108.26|107.16|108.91|107.81|108.95|107.85|107.54|106.44|4073
1643857200000|2022-02-03 03:00:00|108.9|107.8|108.29|107.19|108.97|107.87|108.05|106.95|3147
1643860800000|2022-02-03 04:00:00|108.3|107.2|108.5|107.4|109.07|107.97|108.11|107.01|3189
1643864400000|2022-02-03 05:00:00|108.52|107.42|108.82|107.72|108.99|107.89|108.05|106.95|2964
1643868000000|2022-02-03 06:00:00|108.81|107.71|109.48|108.38|109.53|108.43|108.63|107.53|3503
1643871600000|2022-02-03 07:00:00|109.49|108.39|109.54|108.44|109.86|108.76|109.32|108.22|2483
1643875200000|2022-02-03 08:00:00|109.53|108.43|109.34|108.24|109.78|108.68|108.86|107.76|2698
1643878800000|2022-02-03 09:00:00|109.33|108.23|107.01|105.91|109.44|108.34|106.83|105.73|3065
1643882400000|2022-02-03 10:00:00|107|105.9|106.88|105.78|107.33|106.23|105.94|104.84|4852
1643886000000|2022-02-03 11:00:00|106.87|105.77|108.5|107.4|108.51|107.41|106.67|105.57|3905
1643889600000|2022-02-03 12:00:00|108.51|107.41|108.79|107.69|108.9|107.8|107.04|105.94|4486
1643893200000|2022-02-03 13:00:00|108.8|107.7|108.86|107.76|109.1|108|108.25|107.15|3927
1643896800000|2022-02-03 14:00:00|108.85|107.75|108.64|107.54|109.42|108.32|108.33|107.23|5109
1643900400000|2022-02-03 15:00:00|108.66|107.56|109.33|108.23|109.95|108.85|108.43|107.33|4951
1643904000000|2022-02-03 16:00:00|109.34|108.24|107.89|106.79|110.08|108.98|107.89|106.79|4444
1643907600000|2022-02-03 17:00:00|107.87|106.77|108.54|107.44|108.65|107.55|107.44|106.34|4084
1643911200000|2022-02-03 18:00:00|108.55|107.45|108.66|107.56|108.94|107.84|107.95|106.85|3217
1643914800000|2022-02-03 19:00:00|108.67|107.57|107.81|106.71|108.91|107.81|107.23|106.13|3848
1643918400000|2022-02-03 20:00:00|107.8|106.7|107.73|106.63|108.4|107.3|107.37|106.27|4444
1643922000000|2022-02-03 21:00:00|107.74|106.64|109.89|108.79|110.27|109.17|107.71|106.61|5342
1643925600000|2022-02-03 22:00:00|109.9|108.8|110.28|109.18|110.29|109.19|109.53|108.43|2750
1643929200000|2022-02-03 23:00:00|110.27|109.17|111.61|110.51|111.61|110.51|110.03|108.93|3544
1643932800000|2022-02-04 00:00:00|111.6|110.5|110.3|109.2|111.6|110.5|110.14|109.04|4034
1643936400000|2022-02-04 01:00:00|110.29|109.19|109.79|108.69|110.29|109.19|109.46|108.36|2556
1643940000000|2022-02-04 02:00:00|109.78|108.68|110.22|109.12|110.6|109.5|109.63|108.53|3045
1643943600000|2022-02-04 03:00:00|110.21|109.11|109.46|108.36|110.3|109.2|109.4|108.3|2220
1643947200000|2022-02-04 04:00:00|109.45|108.35|109.93|108.83|110.13|109.03|109.29|108.19|2164
1643950800000|2022-02-04 05:00:00|109.94|108.84|111.87|110.77|112.39|111.29|109.83|108.73|4229
1643954400000|2022-02-04 06:00:00|111.92|110.82|113.13|112.03|113.2|112.1|111.92|110.82|3698
1643958000000|2022-02-04 07:00:00|113.14|112.04|112.51|111.41|113.73|112.63|112.51|111.41|3706
1643961600000|2022-02-04 08:00:00|112.45|111.35|113.74|112.64|115.03|113.93|112.43|111.33|4431
1643965200000|2022-02-04 09:00:00|113.73|112.63|113.46|112.36|114.24|113.14|113.38|112.28|3293
1643968800000|2022-02-04 10:00:00|113.44|112.34|113.31|112.21|113.91|112.81|112.76|111.66|3974
1643972400000|2022-02-04 11:00:00|113.27|112.17|112.86|111.76|113.37|112.27|112.76|111.66|2735
1643976000000|2022-02-04 12:00:00|112.87|111.77|113.17|112.07|113.54|112.44|112.87|111.77|3148
1643979600000|2022-02-04 13:00:00|113.18|112.08|111.45|110.35|113.82|112.72|110.97|109.87|4755
1643983200000|2022-02-04 14:00:00|111.47|110.37|113.08|111.98|113.45|112.35|111.15|110.05|5397
1643986800000|2022-02-04 15:00:00|113.07|111.97|115.34|114.24|116.86|115.76|112.97|111.87|8408
1643990400000|2022-02-04 16:00:00|115.33|114.23|117.92|116.82|118.71|117.61|115.31|114.21|7221
1643994000000|2022-02-04 17:00:00|117.94|116.84|118.39|117.29|118.81|117.71|117.56|116.46|5506
1643997600000|2022-02-04 18:00:00|118.38|117.28|118.14|117.04|118.89|117.79|117.94|116.84|3916
1644001200000|2022-02-04 19:00:00|118.15|117.05|118.95|117.85|119.17|118.07|117.93|116.83|4113
1644004800000|2022-02-04 20:00:00|118.96|117.86|118.96|117.86|119.64|118.54|118.61|117.51|5026
1644008400000|2022-02-04 21:00:00|118.97|117.87|119.83|118.73|120.08|118.98|118.7|117.6|3136
1644048000000|2022-02-05 08:00:00|122.24|121.14|123.06|121.96|123.55|122.45|122.23|121.13|1702
1644051600000|2022-02-05 09:00:00|123.05|121.95|123.16|122.06|123.43|122.33|122.07|120.97|1782
1644055200000|2022-02-05 10:00:00|123.17|122.07|122.84|121.74|123.25|122.15|122.31|121.21|1934
1644058800000|2022-02-05 11:00:00|122.83|121.73|122.71|121.61|123.24|122.14|122.44|121.34|1693
1644062400000|2022-02-05 12:00:00|122.7|121.6|122.36|121.26|122.95|121.85|122.21|121.11|1833
1644066000000|2022-02-05 13:00:00|122.35|121.25|123.09|121.99|123.19|122.09|122.19|121.09|1611
1644069600000|2022-02-05 14:00:00|123.08|121.98|122.91|121.81|124.01|122.91|122.33|121.23|2164
1644073200000|2022-02-05 15:00:00|122.9|121.8|123.98|122.88|124.41|123.31|121.77|120.67|3636
1644076800000|2022-02-05 16:00:00|123.97|122.87|121.92|120.82|124.12|123.02|121.76|120.66|3180
1644080400000|2022-02-05 17:00:00|121.93|120.83|123.39|122.29|124.08|122.98|119.7|118.6|4769
1644084000000|2022-02-05 18:00:00|123.4|122.3|122.67|121.57|123.63|122.53|122.19|121.09|2984
1644087600000|2022-02-05 19:00:00|122.66|121.56|121.91|120.81|122.66|121.56|121.58|120.48|2320
1644091200000|2022-02-05 20:00:00|121.9|120.8|122.47|121.37|122.57|121.47|121.4|120.3|2361
1644094800000|2022-02-05 21:00:00|122.46|121.36|122.88|121.78|123.28|122.18|122.12|121.02|2261
1644098400000|2022-02-05 22:00:00|122.89|121.79|122.88|121.78|123.2|122.1|122.64|121.54|1385
1644102000000|2022-02-05 23:00:00|122.87|121.77|122.38|121.28|123.18|122.08|122.17|121.07|2062
1644105600000|2022-02-06 00:00:00|122.37|121.27|123.2|122.1|123.36|122.26|122.29|121.19|2040
1644109200000|2022-02-06 01:00:00|123.21|122.11|123.88|122.78|124.01|122.91|123.19|122.09|1646
1644112800000|2022-02-06 02:00:00|123.89|122.79|123.46|122.36|124.08|122.98|123.18|122.08|1867
1644116400000|2022-02-06 03:00:00|123.45|122.35|122.88|121.78|123.74|122.64|122.87|121.77|1316
1644120000000|2022-02-06 04:00:00|122.89|121.79|122.8|121.7|123.25|122.15|122.06|120.96|1828
1644123600000|2022-02-06 05:00:00|122.79|121.69|123.23|122.13|123.25|122.15|122.38|121.28|1344
1644127200000|2022-02-06 06:00:00|123.24|122.14|122.78|121.68|123.46|122.36|122.62|121.52|1730
1644130800000|2022-02-06 07:00:00|122.77|121.67|123.49|122.39|124.06|122.96|122.55|121.45|1987
1644134400000|2022-02-06 08:00:00|123.48|122.38|128.13|127.03|128.43|127.33|123.18|122.08|3313
1644138000000|2022-02-06 09:00:00|128.11|127.01|127.54|126.44|128.12|127.02|127.1|126|2128
1644141600000|2022-02-06 10:00:00|127.15|126.05|125.46|124.36|127.55|126.45|125.38|124.28|2193
1644145200000|2022-02-06 11:00:00|125.45|124.35|125.73|124.63|125.87|124.77|125.12|124.02|2187
1644148800000|2022-02-06 12:00:00|125.75|124.65|125.01|123.91|126.47|125.37|124.42|123.32|2182
1644152400000|2022-02-06 13:00:00|124.99|123.89|124.99|123.89|125.85|124.75|124.52|123.42|2903
1644156000000|2022-02-06 14:00:00|124.98|123.88|122.37|121.27|126.23|125.13|121.4|120.3|4147
1644159600000|2022-02-06 15:00:00|122.38|121.28|123.35|122.25|123.36|122.26|121.22|120.12|3597
1644163200000|2022-02-06 16:00:00|123.36|122.26|124.35|123.25|124.54|123.44|122.88|121.78|2755
1644166800000|2022-02-06 17:00:00|124.36|123.26|124.26|123.16|124.57|123.47|123.85|122.75|1980
1644170400000|2022-02-06 18:00:00|124.25|123.15|123.55|122.45|124.31|123.21|123.21|122.11|1912
1644174000000|2022-02-06 19:00:00|123.51|122.41|124.86|123.76|124.89|123.79|123.46|122.36|1977
1644177600000|2022-02-06 20:00:00|124.85|123.75|124.85|122.75|125.19|123.78|124.27|122.18|1997
1644181200000|2022-02-06 21:00:00|124.86|122.76|125.85|123.75|126.2|124.1|124.86|122.76|2052
1644184800000|2022-02-06 22:00:00|125.84|123.74|124.81|123.71|126.13|124.59|124.64|123.54|2747
1644188400000|2022-02-06 23:00:00|124.8|123.7|128.23|127.13|128.66|127.56|124.61|123.51|6292
1644192000000|2022-02-07 00:00:00|128.24|127.14|126.98|125.88|128.48|127.38|125.65|124.55|5708
1644195600000|2022-02-07 01:00:00|126.97|125.87|126.7|125.6|127.42|126.32|126.2|125.1|4182
1644199200000|2022-02-07 02:00:00|126.73|125.63|127.07|125.97|128.01|126.91|126.55|125.45|4229
1644202800000|2022-02-07 03:00:00|127.09|125.99|127.8|126.7|128.36|127.26|127.07|125.97|4037
1644206400000|2022-02-07 04:00:00|127.79|126.69|127.56|126.46|128.17|127.07|127.26|126.16|3695
1644210000000|2022-02-07 05:00:00|127.55|126.45|128.26|127.16|128.44|127.34|127.2|126.1|3872
1644213600000|2022-02-07 06:00:00|128.27|127.17|128.67|127.57|129.33|128.23|128.12|127.02|3958
1644217200000|2022-02-07 07:00:00|128.68|127.58|129.08|127.98|129.61|128.51|128.57|127.47|3719
1644220800000|2022-02-07 08:00:00|129.09|127.99|128.94|127.84|129.5|128.4|128.28|127.18|4201
1644224400000|2022-02-07 09:00:00|128.93|127.83|128.08|126.98|129.15|128.05|127.13|126.03|4414
1644228000000|2022-02-07 10:00:00|128.07|126.97|127.99|126.89|128.48|127.38|127.77|126.67|3952
1644231600000|2022-02-07 11:00:00|128|126.9|128.37|127.27|128.57|127.47|127.98|126.88|3309
1644235200000|2022-02-07 12:00:00|128.36|127.26|128.89|127.79|129.55|128.45|128.08|126.98|4095
1644238800000|2022-02-07 13:00:00|128.88|127.78|129.71|128.61|129.81|128.71|128.78|127.68|4077
1644242400000|2022-02-07 14:00:00|129.7|128.6|132.33|131.23|132.56|131.46|129.56|128.46|6059
1644246000000|2022-02-07 15:00:00|132.32|131.22|133.65|132.55|133.98|132.88|132.17|131.07|6296
1644249600000|2022-02-07 16:00:00|133.64|132.54|135.49|134.39|135.94|134.84|132.94|131.84|7119
1644253200000|2022-02-07 17:00:00|135.5|134.4|137.72|136.62|137.86|136.76|134.77|133.67|6620
1644256800000|2022-02-07 18:00:00|137.71|136.61|137.76|136.66|138.72|137.62|136.21|135.11|6310
1644260400000|2022-02-07 19:00:00|137.75|136.65|138.19|137.09|140.41|139.31|137.63|136.53|5926
1644264000000|2022-02-07 20:00:00|138.18|137.08|137.38|136.28|138.97|137.87|136.36|135.26|6178
1644267600000|2022-02-07 21:00:00|137.4|136.3|137.39|136.29|137.77|136.67|136.25|135.15|5147
1644271200000|2022-02-07 22:00:00|137.38|136.28|137.76|136.66|138.22|137.12|137.31|136.21|3459
1644274800000|2022-02-07 23:00:00|137.77|136.67|138|136.9|138.94|137.84|136.78|135.68|5325
1644278400000|2022-02-08 00:00:00|137.96|136.86|138.88|137.78|139.33|138.23|135.85|134.75|6035
1644282000000|2022-02-08 01:00:00|138.87|137.77|138.89|137.79|140.28|139.18|138.48|137.38|5603
1644285600000|2022-02-08 02:00:00|138.88|137.78|138.68|137.58|139.12|138.02|138.07|136.97|4809
1644289200000|2022-02-08 03:00:00|138.7|137.6|141.33|140.23|143.17|142.07|138.49|137.39|6804
1644292800000|2022-02-08 04:00:00|141.35|140.25|141.64|140.54|142.17|141.07|140.55|139.45|5170
1644296400000|2022-02-08 05:00:00|141.65|140.55|141.93|140.83|142.31|141.21|140.83|139.73|5186
1644300000000|2022-02-08 06:00:00|141.95|140.85|140.19|139.09|143.48|142.38|138.11|137.01|7037
1644303600000|2022-02-08 07:00:00|140.2|139.1|140.31|139.21|141.22|140.12|139.51|138.41|4787
1644307200000|2022-02-08 08:00:00|140.33|139.23|137.56|136.46|140.65|139.55|136.89|135.79|6780
1644310800000|2022-02-08 09:00:00|137.55|136.45|136.6|135.5|138.03|136.93|134.76|133.66|7100
1644314400000|2022-02-08 10:00:00|136.59|135.49|135.85|134.75|137.04|135.94|134.86|133.76|5526
1644318000000|2022-02-08 11:00:00|135.84|134.74|136.36|135.26|136.63|135.53|135.4|134.3|4995
1644321600000|2022-02-08 12:00:00|136.37|135.27|134.08|132.98|136.37|135.27|132.99|131.89|6388
1644325200000|2022-02-08 13:00:00|134.06|132.96|135.13|134.03|135.19|134.09|133.41|132.31|5949
1644328800000|2022-02-08 14:00:00|135.12|134.02|133.9|132.8|135.26|134.16|133.89|132.79|5780
1644332400000|2022-02-08 15:00:00|133.91|132.81|134.09|132.99|134.39|133.29|131.99|130.89|7214
1644336000000|2022-02-08 16:00:00|134.1|133|131.47|130.37|134.69|133.59|131.15|130.05|6427
1644339600000|2022-02-08 17:00:00|131.46|130.36|132.19|131.09|132.6|131.5|131.13|130.03|6096
1644343200000|2022-02-08 18:00:00|132.18|131.08|132.37|131.27|132.92|131.82|131.86|130.76|4698
1644346800000|2022-02-08 19:00:00|132.35|131.25|132.42|131.32|132.62|131.52|131.23|130.13|5076
1644350400000|2022-02-08 20:00:00|132.41|131.31|135.17|134.07|135.28|134.18|132.03|130.93|6467
1644354000000|2022-02-08 21:00:00|135.19|134.09|133.84|132.74|135.21|134.11|133.76|132.66|4934
1644357600000|2022-02-08 22:00:00|133.85|132.75|134.58|133.48|134.65|133.55|133.22|132.12|2854
1644361200000|2022-02-08 23:00:00|134.59|133.49|134.3|133.2|135.87|134.77|134.1|133|4015
1644364800000|2022-02-09 00:00:00|134.31|133.21|134.95|133.85|135.23|134.13|133.83|132.73|4502
1644368400000|2022-02-09 01:00:00|134.96|133.86|134.77|133.67|135.3|134.2|134.61|133.51|3693
1644372000000|2022-02-09 02:00:00|134.76|133.66|134.66|133.56|135.01|133.91|132.69|131.59|5017
1644375600000|2022-02-09 03:00:00|134.67|133.57|134.89|133.79|135.33|134.23|134.11|133.01|3767
1644379200000|2022-02-09 04:00:00|134.93|133.83|137.49|136.39|138.57|137.47|134.88|133.78|4343
1644382800000|2022-02-09 05:00:00|137.5|136.4|136.92|135.82|138.02|136.92|135.33|134.23|5098
1644386400000|2022-02-09 06:00:00|136.91|135.81|138.12|137.02|138.53|137.43|136.8|135.7|4191
1644390000000|2022-02-09 07:00:00|138.13|137.03|139.09|137.99|139.37|138.27|137.78|136.68|4192
1644393600000|2022-02-09 08:00:00|139.1|138|139.4|138.3|139.96|138.86|137.36|136.26|5633
1644397200000|2022-02-09 09:00:00|139.43|138.33|138.34|137.24|139.82|138.72|138.21|137.11|4439
1644400800000|2022-02-09 10:00:00|138.35|137.25|139.78|138.68|139.93|138.83|138.34|137.24|4335
1644404400000|2022-02-09 11:00:00|139.79|138.69|138.59|137.49|139.86|138.76|138.1|137|4512
1644408000000|2022-02-09 12:00:00|138.58|137.48|139.41|138.31|139.73|138.63|138.12|137.02|4928
1644411600000|2022-02-09 13:00:00|139.42|138.32|138.31|137.21|139.8|138.7|138.17|137.07|4991
1644415200000|2022-02-09 14:00:00|138.32|137.22|138.79|137.69|139.63|138.53|137.5|136.4|5364
1644418800000|2022-02-09 15:00:00|138.8|137.7|139.32|138.22|140.65|139.55|138.33|137.23|5621
1644422400000|2022-02-09 16:00:00|139.31|138.21|140.03|138.93|140.31|139.21|138.18|137.08|5527
1644426000000|2022-02-09 17:00:00|140.02|138.92|139.11|138.01|140.23|139.13|138.94|137.84|4312
1644429600000|2022-02-09 18:00:00|139.1|138|140.98|139.88|141.19|140.09|138.56|137.46|4261
1644433200000|2022-02-09 19:00:00|140.99|139.89|140.66|139.56|141.58|140.48|140.5|139.4|5102
1644436800000|2022-02-09 20:00:00|140.67|139.57|141.15|140.05|141.45|140.35|140.52|139.42|4848
1644440400000|2022-02-09 21:00:00|141.16|140.06|140.15|139.05|141.3|140.2|140.14|139.04|3722
1644444000000|2022-02-09 22:00:00|140.16|139.06|140.93|139.83|141.04|139.94|139.4|138.3|3575
1644447600000|2022-02-09 23:00:00|140.94|139.84|140.72|139.62|141.59|140.49|140.48|139.38|4478
1644451200000|2022-02-10 00:00:00|140.71|139.61|139.67|138.57|140.89|139.79|139.34|138.24|4353
1644454800000|2022-02-10 01:00:00|139.68|138.58|139.28|138.18|139.98|138.88|138.95|137.85|3557
1644458400000|2022-02-10 02:00:00|139.27|138.17|137.58|136.48|139.55|138.45|137.48|136.38|3899
1644462000000|2022-02-10 03:00:00|137.57|136.47|137.82|136.72|137.94|136.84|136.84|135.74|4117
1644465600000|2022-02-10 04:00:00|137.81|136.71|138.02|136.92|138.53|137.43|137.26|136.16|3508
1644469200000|2022-02-10 05:00:00|138.03|136.93|138.72|137.62|138.82|137.72|137.69|136.59|2971
1644472800000|2022-02-10 06:00:00|138.73|137.63|139.15|138.05|139.27|138.17|138.18|137.08|3243
1644476400000|2022-02-10 07:00:00|139.14|138.04|139.14|138.04|139.34|138.24|138.53|137.43|3236
1644480000000|2022-02-10 08:00:00|139.13|138.03|139.99|138.89|140.08|138.98|138.81|137.71|3750
1644483600000|2022-02-10 09:00:00|140.02|138.92|140.01|138.91|140.5|139.4|139.74|138.64|3392
1644487200000|2022-02-10 10:00:00|140|138.9|141.28|140.18|141.34|140.24|139.83|138.73|4349
1644490800000|2022-02-10 11:00:00|141.3|140.2|142.76|141.66|144.4|143.3|140.95|139.85|6061
1644494400000|2022-02-10 12:00:00|142.75|141.65|142.34|141.24|143.54|142.44|141.18|140.08|5091
1644498000000|2022-02-10 13:00:00|142.33|141.23|136.87|135.77|143.4|142.3|135.91|134.81|7451
1644501600000|2022-02-10 14:00:00|136.88|135.78|140.05|138.95|140.09|138.99|134.66|133.56|7558
1644505200000|2022-02-10 15:00:00|140.04|138.94|140.49|139.39|143.4|142.3|139.29|138.19|8790
1644508800000|2022-02-10 16:00:00|140.51|139.41|141.44|140.34|141.75|140.65|139.33|138.23|6800
1644512400000|2022-02-10 17:00:00|141.43|140.33|140.53|139.43|142.13|141.03|139.89|138.79|6442
1644516000000|2022-02-10 18:00:00|140.54|139.44|139.02|137.92|140.78|139.68|138.06|136.96|6123
1644519600000|2022-02-10 19:00:00|139.03|137.93|136.66|135.56|139.2|138.1|136.58|135.48|6349
1644523200000|2022-02-10 20:00:00|136.69|135.59|136.71|135.61|137.92|136.82|135.76|134.66|6551
1644526800000|2022-02-10 21:00:00|136.72|135.62|136.95|135.85|137.82|136.72|136.22|135.12|4868
1644530400000|2022-02-10 22:00:00|136.96|135.86|137.29|136.19|137.7|136.6|136.4|135.3|3773
1644534000000|2022-02-10 23:00:00|137.28|136.18|135.19|134.09|137.89|136.79|134.89|133.79|5500
1644537600000|2022-02-11 00:00:00|135.18|134.08|132.05|130.95|135.2|134.1|130.51|129.41|7012
1644541200000|2022-02-11 01:00:00|132.03|130.93|132.48|131.38|134.93|133.83|131.55|130.45|6413
1644544800000|2022-02-11 02:00:00|132.49|131.39|132.75|131.65|132.82|131.72|131.41|130.31|4655
1644548400000|2022-02-11 03:00:00|132.73|131.63|133.34|132.24|133.49|132.39|132.24|131.14|4164
1644552000000|2022-02-11 04:00:00|133.35|132.25|133.05|131.95|133.71|132.61|132.42|131.32|4081
1644555600000|2022-02-11 05:00:00|133.04|131.94|132.14|131.04|133.1|132|132.05|130.95|4063
1644559200000|2022-02-11 06:00:00|132.15|131.05|134.05|132.95|134.53|133.43|131.96|130.86|3843
1644562800000|2022-02-11 07:00:00|134.06|132.96|134.9|133.8|135.12|134.02|133.93|132.83|3989
1644566400000|2022-02-11 08:00:00|134.88|133.78|132.1|131|135.41|134.31|132.07|130.97|5087
1644570000000|2022-02-11 09:00:00|132.11|131.01|133.55|132.45|134.07|132.97|132|130.9|5277
1644573600000|2022-02-11 10:00:00|133.56|132.46|133.83|132.73|134.14|133.04|132.77|131.67|4418
1644577200000|2022-02-11 11:00:00|133.84|132.74|133|131.9|134.1|133|132.78|131.68|3944
1644580800000|2022-02-11 12:00:00|133.01|131.91|134.26|133.16|134.61|133.51|132.62|131.52|4597
1644584400000|2022-02-11 13:00:00|134.27|133.17|134.61|133.51|134.77|133.67|133.88|132.78|4668
1644588000000|2022-02-11 14:00:00|134.62|133.52|133.42|132.32|134.81|133.71|132.88|131.78|6303
1644591600000|2022-02-11 15:00:00|133.44|132.34|134.17|133.07|134.4|133.3|133.19|132.09|6131
1644595200000|2022-02-11 16:00:00|134.16|133.06|133.63|132.53|134.35|133.25|132.98|131.88|5791
1644598800000|2022-02-11 17:00:00|133.62|132.52|133.5|132.4|134.21|133.11|133.13|132.03|4544
1644602400000|2022-02-11 18:00:00|133.48|132.38|130.98|129.88|134.16|133.06|130.77|129.67|5187
1644606000000|2022-02-11 19:00:00|130.96|129.86|129.87|128.77|131.52|130.42|128.17|127.07|7778
1644609600000|2022-02-11 20:00:00|129.85|128.75|126.66|125.56|130.27|129.17|126.27|125.17|8102
1644613200000|2022-02-11 21:00:00|126.67|125.57|127.07|125.97|127.96|126.86|126.54|125.44|5462
1644652800000|2022-02-12 08:00:00|123.88|122.78|124.85|123.75|125.14|124.04|123.87|122.77|2758
1644656400000|2022-02-12 09:00:00|124.86|123.76|125.42|124.32|125.65|124.55|124.69|123.59|2435
1644660000000|2022-02-12 10:00:00|125.43|124.33|124.89|123.79|125.49|124.39|124.25|123.15|2405
1644663600000|2022-02-12 11:00:00|124.93|123.83|126.17|125.07|126.27|125.17|123.33|122.23|2953
1644667200000|2022-02-12 12:00:00|126.16|125.06|124.79|123.69|126.34|125.24|124.25|123.15|2712
1644670800000|2022-02-12 13:00:00|124.8|123.7|124.02|122.92|125.64|124.54|124.02|122.92|2930
1644674400000|2022-02-12 14:00:00|124.03|122.93|124.28|123.18|124.88|123.78|122.73|121.63|3619
1644678000000|2022-02-12 15:00:00|124.29|123.19|124.18|123.08|124.4|123.3|122.79|121.69|3163
1644681600000|2022-02-12 16:00:00|124.17|123.07|126.45|125.35|126.77|125.67|123.57|122.47|4235
1644685200000|2022-02-12 17:00:00|126.46|125.36|126.28|125.18|126.48|125.38|125.68|124.58|2812
1644688800000|2022-02-12 18:00:00|126.29|125.19|127.57|126.47|127.98|126.88|126.26|125.16|3015
1644692400000|2022-02-12 19:00:00|127.58|126.48|127.11|126.01|127.98|126.88|126.84|125.74|2811
1644696000000|2022-02-12 20:00:00|127.1|126|128.17|127.07|128.18|127.08|126.88|125.78|2553
1644699600000|2022-02-12 21:00:00|128.16|127.06|124.9|123.8|128.24|127.14|124.32|123.22|3878
1644703200000|2022-02-12 22:00:00|124.89|123.79|127.25|126.15|127.88|126.78|124.74|123.64|2707
1644706800000|2022-02-12 23:00:00|127.22|126.12|127.33|126.23|127.55|126.45|126.64|125.54|2394
1644710400000|2022-02-13 00:00:00|127.34|126.24|127.79|126.69|128.32|127.22|126.24|125.14|2690
1644714000000|2022-02-13 01:00:00|127.77|126.67|126.85|125.75|127.94|126.84|126.62|125.52|2063
1644717600000|2022-02-13 02:00:00|126.86|125.76|126.76|125.66|127.03|125.93|125.79|124.69|2360
1644721200000|2022-02-13 03:00:00|126.75|125.65|126.43|125.33|126.94|125.84|126.34|125.24|1973
1644724800000|2022-02-13 04:00:00|126.44|125.34|126.07|124.97|126.79|125.69|125.89|124.79|1853
1644728400000|2022-02-13 05:00:00|126.08|124.98|126.86|125.76|127|125.9|125.81|124.71|1836
1644732000000|2022-02-13 06:00:00|126.85|125.75|127.36|126.26|127.38|126.28|126.73|125.63|1811
1644735600000|2022-02-13 07:00:00|127.34|126.24|126.85|125.75|127.35|126.25|126.57|125.47|1601
1644739200000|2022-02-13 08:00:00|126.84|125.74|126.73|125.63|126.87|125.77|126.19|125.09|1718
1644742800000|2022-02-13 09:00:00|126.74|125.64|126.17|125.07|126.74|125.64|125.94|124.84|1798
1644746400000|2022-02-13 10:00:00|126.18|125.08|127.15|126.05|127.27|126.17|125.92|124.82|2012
1644750000000|2022-02-13 11:00:00|127.14|126.04|127.2|126.1|127.76|126.66|126.92|125.82|1761
1644753600000|2022-02-13 12:00:00|127.19|126.09|127.37|126.27|127.84|126.74|126.98|125.88|1557
1644757200000|2022-02-13 13:00:00|127.38|126.28|128.48|127.38|128.76|127.66|127.1|126|1973
1644760800000|2022-02-13 14:00:00|128.47|127.37|128.24|127.14|128.95|127.85|127.11|126.01|3036
1644764400000|2022-02-13 15:00:00|128.23|127.13|128.64|127.54|129.42|128.32|128.06|126.96|2858
1644768000000|2022-02-13 16:00:00|128.65|127.55|127.28|126.18|128.73|127.63|126.65|125.55|3127
1644771600000|2022-02-13 17:00:00|127.23|126.13|126.19|125.09|127.29|126.19|125.3|124.2|2895
1644775200000|2022-02-13 18:00:00|126.2|125.1|124.75|123.65|127|125.9|124.32|123.22|2929
1644778800000|2022-02-13 19:00:00|124.76|123.66|124.98|123.88|125.56|124.46|124.12|123.02|2723
1644782400000|2022-02-13 20:00:00|124.99|123.89|127.16|125.06|127.16|125.22|124.57|123.47|2201
1644786000000|2022-02-13 21:00:00|127.17|125.07|127.13|125.03|127.68|125.58|126.88|124.78|2191
1644789600000|2022-02-13 22:00:00|127.14|125.04|127.18|126.08|127.46|126.36|126.61|125.04|1827
1644793200000|2022-02-13 23:00:00|127.17|126.07|126.24|125.14|127.25|126.15|126.03|124.93|4667
1644796800000|2022-02-14 00:00:00|126.25|125.15|125.65|124.55|126.63|125.53|124.92|123.82|4823
1644800400000|2022-02-14 01:00:00|125.64|124.54|122.86|121.76|125.69|124.59|122.74|121.64|5364
1644804000000|2022-02-14 02:00:00|122.85|121.75|123.17|122.07|123.64|122.54|122.67|121.57|3988
1644807600000|2022-02-14 03:00:00|123.15|122.05|124.12|123.02|124.29|123.19|122.69|121.59|4159
1644811200000|2022-02-14 04:00:00|124.11|123.01|124.18|123.08|124.28|123.18|123.73|122.63|3301
1644814800000|2022-02-14 05:00:00|124.17|123.07|123.51|122.41|124.55|123.45|123.45|122.35|3751
1644818400000|2022-02-14 06:00:00|123.5|122.4|125.17|124.07|125.32|124.22|123.44|122.34|4376
1644822000000|2022-02-14 07:00:00|125.13|124.03|125.36|124.26|125.37|124.27|124.4|123.3|4259
1644825600000|2022-02-14 08:00:00|125.37|124.27|123.66|122.56|125.66|124.56|123.64|122.54|4368
1644829200000|2022-02-14 09:00:00|123.65|122.55|123.42|122.32|124.03|122.93|123.3|122.2|4234
1644832800000|2022-02-14 10:00:00|123.43|122.33|123.85|122.75|124.01|122.91|122.91|121.81|4031
1644836400000|2022-02-14 11:00:00|123.84|122.74|123.88|122.78|124.49|123.39|123.66|122.56|3714
1644840000000|2022-02-14 12:00:00|123.89|122.79|126.73|125.63|126.91|125.81|123.21|122.11|4775
1644843600000|2022-02-14 13:00:00|126.74|125.64|126.54|125.44|127.28|126.18|126.34|125.24|5136
1644847200000|2022-02-14 14:00:00|126.53|125.43|126.46|125.36|127.54|126.44|126.39|125.29|5458
1644850800000|2022-02-14 15:00:00|126.47|125.37|126.36|125.26|126.64|125.54|125.76|124.66|5339
1644854400000|2022-02-14 16:00:00|126.37|125.27|126.51|125.41|127.01|125.91|126.27|125.17|4917
1644858000000|2022-02-14 17:00:00|126.5|125.4|126.11|125.01|126.72|125.62|125.99|124.89|4320
1644861600000|2022-02-14 18:00:00|126.1|125|124.28|123.18|126.22|125.12|124.22|123.12|4387
1644865200000|2022-02-14 19:00:00|124.29|123.19|122.86|121.76|124.48|123.38|121.97|120.87|5596
1644868800000|2022-02-14 20:00:00|122.87|121.77|123.4|122.3|123.81|122.71|122.34|121.24|5292
1644872400000|2022-02-14 21:00:00|123.39|122.29|124.06|122.96|124.27|123.17|123.13|122.03|3193
1644876000000|2022-02-14 22:00:00|124.09|122.99|125.15|124.05|125.76|124.66|124.09|122.99|2994
1644879600000|2022-02-14 23:00:00|125.14|124.04|125.17|124.07|125.89|124.79|124.82|123.72|3424
1644883200000|2022-02-15 00:00:00|125.16|124.06|124.9|123.8|125.66|124.56|124.57|123.47|3489
1644886800000|2022-02-15 01:00:00|124.91|123.81|128.31|127.21|129.38|128.28|124.63|123.53|5063
1644890400000|2022-02-15 02:00:00|128.32|127.22|128.29|127.19|128.73|127.63|127.95|126.85|4118
1644894000000|2022-02-15 03:00:00|128.28|127.18|128.4|127.3|129.41|128.31|128.15|127.05|2913
1644897600000|2022-02-15 04:00:00|128.42|127.32|127.98|126.88|129.02|127.92|127.78|126.68|3626
1644901200000|2022-02-15 05:00:00|127.99|126.89|128.05|126.95|128.44|127.34|127.98|126.88|3065
1644904800000|2022-02-15 06:00:00|128.06|126.96|127.97|126.87|128.27|127.17|127.82|126.72|2730
1644908400000|2022-02-15 07:00:00|127.98|126.88|129.03|127.93|129.12|128.02|127.87|126.77|3292
1644912000000|2022-02-15 08:00:00|129.02|127.92|130.74|129.64|131.24|130.14|128.95|127.85|4998
1644915600000|2022-02-15 09:00:00|130.75|129.65|131.45|130.35|131.5|130.4|130.41|129.31|4151
1644919200000|2022-02-15 10:00:00|131.5|130.4|132.11|131.01|132.32|131.22|130.47|129.37|4607
1644922800000|2022-02-15 11:00:00|132.12|131.02|131.7|130.6|132.28|131.18|131.31|130.21|4386
1644926400000|2022-02-15 12:00:00|131.69|130.59|131.53|130.43|132.02|130.92|131.17|130.07|4203
1644930000000|2022-02-15 13:00:00|131.54|130.44|132.1|131|132.58|131.48|131.18|130.08|4430
1644933600000|2022-02-15 14:00:00|132.07|130.97|132.14|131.04|133.07|131.97|131.9|130.8|5785
1644937200000|2022-02-15 15:00:00|132.15|131.05|131.87|130.77|132.18|131.08|131.29|130.19|4455
1644940800000|2022-02-15 16:00:00|131.88|130.78|131.03|129.93|132.08|130.98|130.85|129.75|4181
1644944400000|2022-02-15 17:00:00|131.04|129.94|129.99|128.89|131.2|130.1|129.7|128.6|4430
1644948000000|2022-02-15 18:00:00|129.98|128.88|130.55|129.45|130.75|129.65|129.76|128.66|4083
1644951600000|2022-02-15 19:00:00|130.53|129.43|130.16|129.06|130.68|129.58|129.97|128.87|3324
1644955200000|2022-02-15 20:00:00|130.13|129.03|130.22|129.12|130.62|129.52|130.03|128.93|4183
1644958800000|2022-02-15 21:00:00|130.24|129.14|129.86|128.76|130.31|129.21|129.42|128.32|3332
1644962400000|2022-02-15 22:00:00|129.85|128.75|130.4|129.3|131.17|130.07|129.82|128.72|2783
1644966000000|2022-02-15 23:00:00|130.39|129.29|132.24|131.14|133.01|131.91|130.36|129.26|4433
1644969600000|2022-02-16 00:00:00|132.23|131.13|130.93|129.83|132.44|131.34|130.67|129.57|3711
1644973200000|2022-02-16 01:00:00|130.94|129.84|130.24|129.14|130.94|129.84|129.99|128.89|4114
1644976800000|2022-02-16 02:00:00|130.25|129.15|130.5|129.4|130.53|129.43|129.95|128.85|2957
1644980400000|2022-02-16 03:00:00|130.49|129.39|129.96|128.86|130.63|129.53|129.82|128.72|2377
1644984000000|2022-02-16 04:00:00|129.97|128.87|129.11|128.01|130.12|129.02|128.12|127.02|3647
1644987600000|2022-02-16 05:00:00|129.1|128|129.39|128.29|129.81|128.71|129.07|127.97|2535
1644991200000|2022-02-16 06:00:00|129.38|128.28|129.86|128.76|130.09|128.99|129.34|128.24|2369
1644994800000|2022-02-16 07:00:00|129.85|128.75|130.6|129.5|130.68|129.58|129.45|128.35|2997
1644998400000|2022-02-16 08:00:00|130.58|129.48|130.68|129.58|131.25|130.15|130.44|129.34|3565
1645002000000|2022-02-16 09:00:00|130.67|129.57|130.39|129.29|130.93|129.83|130.34|129.24|3377
1645005600000|2022-02-16 10:00:00|130.38|129.28|130.71|129.61|130.81|129.71|129.81|128.71|3131
1645009200000|2022-02-16 11:00:00|130.72|129.62|130.99|129.89|131.32|130.22|130.69|129.59|2843
1645012800000|2022-02-16 12:00:00|130.98|129.88|130.36|129.26|131.3|130.2|130.05|128.95|3505
1645016400000|2022-02-16 13:00:00|130.37|129.27|128.4|127.3|130.61|129.51|127.89|126.79|4779
1645020000000|2022-02-16 14:00:00|128.39|127.29|127.6|126.5|128.7|127.6|126.97|125.87|5702
1645023600000|2022-02-16 15:00:00|127.59|126.49|127.98|126.88|128.27|127.17|127.45|126.35|4257
1645027200000|2022-02-16 16:00:00|127.97|126.87|126.98|125.88|128.03|126.93|126.08|124.98|4486
1645030800000|2022-02-16 17:00:00|126.97|125.87|126.64|125.54|127.24|126.14|126.29|125.19|3243
1645034400000|2022-02-16 18:00:00|126.65|125.55|127.1|126|127.28|126.18|126.44|125.34|3704
1645038000000|2022-02-16 19:00:00|127.09|125.99|129.78|128.68|130.22|129.12|126.65|125.55|5742
1645041600000|2022-02-16 20:00:00|129.79|128.69|129.45|128.35|130.24|129.14|129.27|128.17|4100
1645045200000|2022-02-16 21:00:00|129.46|128.36|129.25|128.15|129.74|128.64|128.67|127.57|2999
1645048800000|2022-02-16 22:00:00|129.26|128.16|129.44|128.34|129.8|128.7|128.73|127.63|2367
1645052400000|2022-02-16 23:00:00|129.43|128.33|128.35|127.25|129.7|128.6|128.09|126.99|3167
1645056000000|2022-02-17 00:00:00|128.33|127.23|128.42|127.32|128.76|127.66|127.5|126.4|3913
1645059600000|2022-02-17 01:00:00|128.38|127.28|128.08|126.98|129.57|128.47|127.91|126.81|3471
1645063200000|2022-02-17 02:00:00|128.09|126.99|127.83|126.73|128.32|127.22|127.41|126.31|2835
1645066800000|2022-02-17 03:00:00|127.84|126.74|126.98|125.88|128.27|127.17|126.96|125.86|3750
1645070400000|2022-02-17 04:00:00|126.99|125.89|126.76|125.66|127.21|126.11|125.63|124.53|3822
1645074000000|2022-02-17 05:00:00|126.75|125.65|126.42|125.32|126.76|125.66|126.05|124.95|2999
1645077600000|2022-02-17 06:00:00|126.41|125.31|127.75|126.65|128.37|127.27|126.23|125.13|3278
1645081200000|2022-02-17 07:00:00|127.74|126.64|127.94|126.84|127.98|126.88|127.3|126.2|2726
1645084800000|2022-02-17 08:00:00|127.95|126.85|126.38|125.28|128.51|127.41|125.33|124.23|4676
1645088400000|2022-02-17 09:00:00|126.36|125.26|125.73|124.63|126.68|125.58|124.8|123.7|4334
1645092000000|2022-02-17 10:00:00|125.72|124.62|125.18|124.08|126.05|124.95|124.77|123.67|3714
1645095600000|2022-02-17 11:00:00|125.17|124.07|125.88|124.78|125.91|124.81|124.96|123.86|3133
1645099200000|2022-02-17 12:00:00|125.9|124.8|126.18|125.08|126.52|125.42|125.61|124.51|3314
1645102800000|2022-02-17 13:00:00|126.17|125.07|124.1|123|126.27|125.17|123.42|122.32|5931
1645106400000|2022-02-17 14:00:00|124.09|122.99|122.75|121.65|124.72|123.62|122.44|121.34|5616
1645110000000|2022-02-17 15:00:00|122.76|121.66|123.72|122.62|123.78|122.68|122.52|121.42|4970
1645113600000|2022-02-17 16:00:00|123.73|122.63|123.54|122.44|124.21|123.11|122.83|121.73|4739
1645117200000|2022-02-17 17:00:00|123.52|122.42|122.1|121|123.6|122.5|121.78|120.68|4586
1645120800000|2022-02-17 18:00:00|122.11|121.01|119.76|118.66|122.47|121.37|117.8|116.7|7159
1645124400000|2022-02-17 19:00:00|119.75|118.65|118.75|117.65|119.75|118.65|118.13|117.03|4999
1645128000000|2022-02-17 20:00:00|118.78|117.68|117.29|116.19|118.78|117.68|116.54|115.44|5868
1645131600000|2022-02-17 21:00:00|117.3|116.2|117.82|116.72|117.98|116.88|115.47|114.37|6047
1645135200000|2022-02-17 22:00:00|117.81|116.71|117.65|116.55|118.1|117|116.8|115.7|3355
1645138800000|2022-02-17 23:00:00|117.64|116.54|116.92|115.82|117.65|116.55|116.53|115.43|4349
1645142400000|2022-02-18 00:00:00|116.91|115.81|117.74|116.64|118.03|116.93|115.85|114.75|5151
1645146000000|2022-02-18 01:00:00|117.73|116.63|117.67|116.57|118.33|117.23|116.58|115.48|4376
1645149600000|2022-02-18 02:00:00|117.68|116.58|117.68|116.58|118.09|116.99|117.29|116.19|3436
1645153200000|2022-02-18 03:00:00|117.67|116.57|117.38|116.28|117.9|116.8|116.9|115.8|2257
1645156800000|2022-02-18 04:00:00|117.37|116.27|116.86|115.76|117.74|116.64|116.82|115.72|2862
1645160400000|2022-02-18 05:00:00|116.87|115.77|117.79|116.69|118|116.9|116.84|115.74|3360
1645164000000|2022-02-18 06:00:00|117.77|116.67|118.05|116.95|118.49|117.39|117.45|116.35|3264
1645167600000|2022-02-18 07:00:00|118.06|116.96|118.13|117.03|118.57|117.47|117.59|116.49|3614
1645171200000|2022-02-18 08:00:00|118.12|117.02|120.06|118.96|123.88|122.78|118.06|116.96|6852
1645174800000|2022-02-18 09:00:00|120.05|118.95|120.63|119.53|120.71|119.61|119.54|118.44|3846
1645178400000|2022-02-18 10:00:00|120.64|119.54|119.57|118.47|120.64|119.54|119.33|118.23|4304
1645182000000|2022-02-18 11:00:00|119.58|118.48|118.83|117.73|119.86|118.76|118.28|117.18|5171
1645185600000|2022-02-18 12:00:00|118.89|117.79|121.69|120.59|121.7|120.6|118.27|117.17|5556
1645189200000|2022-02-18 13:00:00|121.7|120.6|120.88|119.78|122.4|121.3|119.75|118.65|5725
1645192800000|2022-02-18 14:00:00|120.86|119.76|119.4|118.3|121.56|120.46|116.35|115.25|7266
1645196400000|2022-02-18 15:00:00|119.39|118.29|116.67|115.57|120.35|119.25|115.97|114.87|7704
1645200000000|2022-02-18 16:00:00|116.66|115.56|116.05|114.95|118.38|117.28|114.99|113.89|7226
1645203600000|2022-02-18 17:00:00|116.02|114.92|116.71|115.61|117.38|116.28|116.02|114.92|6072
1645207200000|2022-02-18 18:00:00|116.7|115.6|117.39|116.29|117.71|116.61|115.83|114.73|5275
1645210800000|2022-02-18 19:00:00|117.4|116.3|116.82|115.72|117.54|116.44|116.27|115.17|4918
1645214400000|2022-02-18 20:00:00|116.81|115.71|115.77|114.67|117.35|116.25|115.46|114.36|5077
1645218000000|2022-02-18 21:00:00|115.73|114.63|115.94|114.84|116.83|115.73|115.71|114.61|3117
1645257600000|2022-02-19 08:00:00|117.43|116.33|116.56|115.46|117.6|116.5|116.39|115.29|1985
1645261200000|2022-02-19 09:00:00|116.55|115.45|116.38|115.28|116.96|115.86|116.24|115.14|2160
1645264800000|2022-02-19 10:00:00|116.39|115.29|116.16|115.06|116.67|115.57|115.59|114.49|2324
1645268400000|2022-02-19 11:00:00|116.17|115.07|114.13|113.03|116.41|115.31|113.69|112.59|3344
1645272000000|2022-02-19 12:00:00|114.12|113.02|114.44|113.34|114.85|113.75|113.65|112.55|2960
1645275600000|2022-02-19 13:00:00|114.43|113.33|116.25|115.15|116.42|115.32|113.73|112.63|3476
1645279200000|2022-02-19 14:00:00|116.24|115.14|115.51|114.41|116.24|115.14|115.16|114.06|2562
1645282800000|2022-02-19 15:00:00|115.52|114.42|116.42|115.32|116.86|115.76|115.32|114.22|2443
1645286400000|2022-02-19 16:00:00|116.43|115.33|115.97|114.87|117.7|116.6|115.68|114.58|3816
1645290000000|2022-02-19 17:00:00|115.96|114.86|116.75|115.65|116.86|115.76|115.23|114.13|2930
1645293600000|2022-02-19 18:00:00|116.74|115.64|116.17|115.07|116.86|115.76|116.05|114.95|1796
1645297200000|2022-02-19 19:00:00|116.16|115.06|115.48|114.38|116.46|115.36|115.36|114.26|2060
1645300800000|2022-02-19 20:00:00|115.47|114.37|115.69|114.59|115.99|114.89|115.26|114.16|1467
1645304400000|2022-02-19 21:00:00|115.68|114.58|115.38|114.28|115.89|114.79|114.77|113.67|2066
1645308000000|2022-02-19 22:00:00|115.39|114.29|115.93|114.83|116.04|114.94|114.95|113.85|1333
1645311600000|2022-02-19 23:00:00|115.94|114.84|116.15|115.05|116.36|115.26|115.72|114.62|1822
1645315200000|2022-02-20 00:00:00|116.16|115.06|115.23|114.13|116.33|115.23|115.02|113.92|1778
1645318800000|2022-02-20 01:00:00|115.24|114.14|115.55|114.45|115.68|114.58|114.74|113.64|1794
1645322400000|2022-02-20 02:00:00|115.56|114.46|114.55|113.45|115.63|114.53|114.4|113.3|1736
1645326000000|2022-02-20 03:00:00|114.54|113.44|114.23|113.13|114.87|113.77|113.65|112.55|2467
1645329600000|2022-02-20 04:00:00|114.22|113.12|113.44|112.34|114.46|113.36|112.84|111.74|2886
1645333200000|2022-02-20 05:00:00|113.43|112.33|112.31|111.21|114.06|112.96|112.25|111.15|2669
1645336800000|2022-02-20 06:00:00|112.32|111.22|111.08|109.98|112.75|111.65|110.52|109.42|4265
1645340400000|2022-02-20 07:00:00|111.07|109.97|110.97|109.87|111.54|110.44|110.19|109.09|3418
1645344000000|2022-02-20 08:00:00|110.98|109.88|109.34|108.24|111.04|109.94|109.11|108.01|3954
1645347600000|2022-02-20 09:00:00|109.37|108.27|109.98|108.88|110.51|109.41|109.1|108|3159
1645351200000|2022-02-20 10:00:00|109.99|108.89|110.16|109.06|111.07|109.97|109.99|108.89|2426
1645354800000|2022-02-20 11:00:00|110.15|109.05|111.26|110.16|111.26|110.16|109.99|108.89|1854
1645358400000|2022-02-20 12:00:00|111.25|110.15|111.15|110.05|111.98|110.88|110.85|109.75|1509
1645362000000|2022-02-20 13:00:00|110.79|109.69|110.67|109.57|111.19|110.09|110.51|109.41|2209
1645365600000|2022-02-20 14:00:00|110.66|109.56|110.36|109.26|111.1|110|109.6|108.5|3338
1645369200000|2022-02-20 15:00:00|110.37|109.27|110.97|109.87|111.44|110.34|110.29|109.19|2269
1645372800000|2022-02-20 16:00:00|110.96|109.86|109.96|108.86|111.61|110.51|109.6|108.5|2857
1645376400000|2022-02-20 17:00:00|109.97|108.87|110.35|109.25|110.59|109.49|109.77|108.67|2169
1645380000000|2022-02-20 18:00:00|110.34|109.24|111.23|110.13|111.33|110.23|110.18|109.08|2134
1645383600000|2022-02-20 19:00:00|111.22|110.12|111.07|109.97|111.29|110.19|110.74|109.64|1306
1645387200000|2022-02-20 20:00:00|111.06|109.96|111.5|109.4|111.71|109.98|110.56|109|1614
1645390800000|2022-02-20 21:00:00|111.51|109.41|111.06|108.96|111.83|109.73|110.37|108.27|2466
1645394400000|2022-02-20 22:00:00|111.07|108.97|112.55|111.45|112.6|111.5|110.77|108.96|3494
1645398000000|2022-02-20 23:00:00|112.54|111.44|111.25|110.15|112.99|111.89|110.95|109.85|5229
1645401600000|2022-02-21 00:00:00|111.24|110.14|113.04|111.94|113.08|111.98|110.86|109.76|4456
1645405200000|2022-02-21 01:00:00|113.03|111.93|114.18|113.08|114.98|113.88|112.52|111.42|4586
1645408800000|2022-02-21 02:00:00|114.19|113.09|113.99|112.89|114.51|113.41|113.9|112.8|3442
1645412400000|2022-02-21 03:00:00|113.98|112.88|113.53|112.43|114.47|113.37|113.39|112.29|3777
1645416000000|2022-02-21 04:00:00|113.51|112.41|114.95|113.85|115.18|114.08|113.47|112.37|3416
1645419600000|2022-02-21 05:00:00|114.93|113.83|114.13|113.03|114.98|113.88|114.01|112.91|3394
1645423200000|2022-02-21 06:00:00|114.12|113.02|113.74|112.64|114.13|113.03|113.64|112.54|2664
1645426800000|2022-02-21 07:00:00|113.75|112.65|113.93|112.83|114.26|113.16|113.51|112.41|3163
1645430400000|2022-02-21 08:00:00|113.92|112.82|113.57|112.47|114.28|113.18|113.34|112.24|3842
1645434000000|2022-02-21 09:00:00|113.58|112.48|113.07|111.97|113.61|112.51|112.86|111.76|3603
1645437600000|2022-02-21 10:00:00|113.09|111.99|112.19|111.09|113.58|112.48|111.8|110.7|4934
1645441200000|2022-02-21 11:00:00|112.18|111.08|109.62|108.52|112.54|111.44|108.39|107.29|5570
1645444800000|2022-02-21 12:00:00|109.59|108.49|108.86|107.76|110.04|108.94|108.23|107.13|5384
1645448400000|2022-02-21 13:00:00|108.87|107.77|108.63|107.53|109.1|108|107.59|106.49|5461
1645452000000|2022-02-21 14:00:00|108.64|107.54|111.67|110.57|112.46|111.36|108.2|107.1|6622
1645455600000|2022-02-21 15:00:00|111.66|110.56|112.18|111.08|114.01|112.91|111.41|110.31|5629
1645459200000|2022-02-21 16:00:00|112.17|111.07|111.3|110.2|112.95|111.85|111.24|110.14|4794
1645462800000|2022-02-21 17:00:00|111.31|110.21|110.59|109.49|111.58|110.48|110.47|109.37|4516
1645466400000|2022-02-21 18:00:00|110.58|109.48|108.97|107.87|111.13|110.03|108.21|107.11|6290
1645470000000|2022-02-21 19:00:00|108.98|107.88|109.66|108.56|109.97|108.87|108.4|107.3|5094
1645473600000|2022-02-21 20:00:00|109.65|108.55|109.88|108.78|110.12|109.02|109|107.9|2828
1645477200000|2022-02-21 21:00:00|109.89|108.79|106.14|105.04|110.63|109.53|105.82|104.72|4029
1645480800000|2022-02-21 22:00:00|106.13|105.03|106.85|105.75|107.74|106.64|105.45|104.35|4664
1645484400000|2022-02-21 23:00:00|106.84|105.74|103.34|102.24|107.21|106.11|102.62|101.52|7347
1645488000000|2022-02-22 00:00:00|103.35|102.25|104.54|103.44|105.13|104.03|103.02|101.92|7114
1645491600000|2022-02-22 01:00:00|104.52|103.42|104.17|103.07|105.07|103.97|103.07|101.97|5158
1645495200000|2022-02-22 02:00:00|104.16|103.06|103.55|102.45|104.17|103.07|103.12|102.02|4491
1645498800000|2022-02-22 03:00:00|103.56|102.46|102.05|100.95|103.6|102.5|100.86|99.76|6527
1645502400000|2022-02-22 04:00:00|102.06|100.96|102.04|100.94|102.98|101.88|101.85|100.75|4762
1645506000000|2022-02-22 05:00:00|102.03|100.93|102.18|101.08|103.74|102.64|101.79|100.69|4739
1645509600000|2022-02-22 06:00:00|102.19|101.09|102.67|101.57|103.2|102.1|102|100.9|4386
1645513200000|2022-02-22 07:00:00|102.66|101.56|102.55|101.45|103.14|102.04|101.76|100.66|4922
1645516800000|2022-02-22 08:00:00|102.54|101.44|103.73|102.63|103.92|102.82|102.46|101.36|4594
1645520400000|2022-02-22 09:00:00|103.72|102.62|103.28|102.18|103.94|102.84|103.12|102.02|4248
1645524000000|2022-02-22 10:00:00|103.3|102.2|105.33|104.23|105.54|104.44|103.04|101.94|5430
1645527600000|2022-02-22 11:00:00|105.36|104.26|104.93|103.83|105.68|104.58|104.16|103.06|4653
1645531200000|2022-02-22 12:00:00|104.91|103.81|105.31|104.21|105.81|104.71|104.13|103.03|4777
1645534800000|2022-02-22 13:00:00|105.32|104.22|106.02|104.92|106.33|105.23|104.57|103.47|4205
1645538400000|2022-02-22 14:00:00|106.01|104.91|107.45|106.35|107.96|106.86|104.75|103.65|6609
1645542000000|2022-02-22 15:00:00|107.44|106.34|106.54|105.44|108.15|107.05|106.37|105.27|6590
1645545600000|2022-02-22 16:00:00|106.55|105.45|106.85|105.75|107.44|106.34|105.51|104.41|5851
1645549200000|2022-02-22 17:00:00|106.84|105.74|106.53|105.43|107.16|106.06|105.78|104.68|4903
1645552800000|2022-02-22 18:00:00|106.54|105.44|106.29|105.19|106.99|105.89|105.94|104.84|4477
1645556400000|2022-02-22 19:00:00|106.27|105.17|107.38|106.28|107.55|106.45|106.06|104.96|6117
1645560000000|2022-02-22 20:00:00|107.4|106.3|106.48|105.38|107.8|106.7|106.19|105.09|5658
1645563600000|2022-02-22 21:00:00|106.49|105.39|106.58|105.48|106.97|105.87|106.44|105.34|3249
1645567200000|2022-02-22 22:00:00|106.57|105.47|106.59|105.49|107.11|106.01|106.29|105.19|2416
1645570800000|2022-02-22 23:00:00|106.58|105.48|108.03|106.93|108.45|107.35|106.54|105.44|4566
1645574400000|2022-02-23 00:00:00|108.04|106.94|107.38|106.28|108.45|107.35|107.13|106.03|4690
1645578000000|2022-02-23 01:00:00|107.39|106.29|107.07|105.97|107.47|106.37|106.63|105.53|3809
1645581600000|2022-02-23 02:00:00|107.05|105.95|106.66|105.56|108.22|107.12|106.17|105.07|4833
1645585200000|2022-02-23 03:00:00|106.67|105.57|106.89|105.79|106.97|105.87|106.3|105.2|3000
1645588800000|2022-02-23 04:00:00|106.88|105.78|107.61|106.51|107.8|106.7|106.72|105.62|3383
1645592400000|2022-02-23 05:00:00|107.62|106.52|108.41|107.31|108.93|107.83|107.62|106.52|4315
1645596000000|2022-02-23 06:00:00|108.42|107.32|108.41|107.31|109.33|108.23|108.28|107.18|4183
1645599600000|2022-02-23 07:00:00|108.4|107.3|108.97|107.87|109.15|108.05|108.32|107.22|4048
1645603200000|2022-02-23 08:00:00|108.98|107.88|110.16|109.06|110.58|109.48|108.68|107.58|5285
1645606800000|2022-02-23 09:00:00|110.19|109.09|110.98|109.88|111.09|109.99|110.05|108.95|4551
1645610400000|2022-02-23 10:00:00|111.01|109.91|111.37|110.27|111.45|110.35|110.74|109.64|3822
1645614000000|2022-02-23 11:00:00|111.36|110.26|111|109.9|111.99|110.89|110.64|109.54|4932
1645617600000|2022-02-23 12:00:00|111.01|109.91|111.51|110.41|111.86|110.76|110.84|109.74|4595
1645621200000|2022-02-23 13:00:00|111.48|110.38|111.08|109.98|112.1|111|110.86|109.76|4498
1645624800000|2022-02-23 14:00:00|111.07|109.97|109.96|108.86|111.25|110.15|109.85|108.75|5619
1645628400000|2022-02-23 15:00:00|109.98|108.88|109.69|108.59|110.29|109.19|109.55|108.45|6036
1645632000000|2022-02-23 16:00:00|109.68|108.58|110.57|109.47|110.77|109.67|108.94|107.84|5231
1645635600000|2022-02-23 17:00:00|110.56|109.46|109.2|108.1|111.42|110.32|108.76|107.66|5163
1645639200000|2022-02-23 18:00:00|109.21|108.11|109.26|108.16|109.9|108.8|108.76|107.66|4880
1645642800000|2022-02-23 19:00:00|109.25|108.15|108.37|107.27|109.56|108.46|108.2|107.1|4502
1645646400000|2022-02-23 20:00:00|108.36|107.26|108.23|107.13|108.57|107.47|107.63|106.53|5138
1645650000000|2022-02-23 21:00:00|108.24|107.14|107.68|106.58|108.47|107.37|107.34|106.24|3807
1645653600000|2022-02-23 22:00:00|107.67|106.57|108|106.9|108.01|106.91|106.52|105.42|3568
1645657200000|2022-02-23 23:00:00|107.99|106.89|105.99|104.89|108.09|106.99|105.6|104.5|5725
1645660800000|2022-02-24 00:00:00|106|104.9|104.86|103.76|106.58|105.48|104.79|103.69|5720
1645664400000|2022-02-24 01:00:00|104.87|103.77|105.82|104.72|106.07|104.97|104.47|103.37|4919
1645668000000|2022-02-24 02:00:00|105.86|104.76|102.98|101.88|107.05|105.95|102.7|101.6|5056
1645671600000|2022-02-24 03:00:00|102.99|101.89|98.87|97.77|103.06|101.96|97.45|96.35|8151
1645675200000|2022-02-24 04:00:00|98.86|97.76|98.73|97.63|99.34|98.24|97.1|96|6988
1645678800000|2022-02-24 05:00:00|98.72|97.62|95.28|94.18|98.85|97.75|93.83|92.73|5827
1645682400000|2022-02-24 06:00:00|95.3|94.2|94.91|93.81|96.47|95.37|94.43|93.33|5007
1645686000000|2022-02-24 07:00:00|94.9|93.8|95.5|94.4|96.5|95.4|93.01|91.91|5661
1645689600000|2022-02-24 08:00:00|95.52|94.42|95.71|94.61|96.93|95.83|94.86|93.76|5462
1645693200000|2022-02-24 09:00:00|95.67|94.57|94.34|93.24|96.16|95.06|94.17|93.07|3940
1645696800000|2022-02-24 10:00:00|94.33|93.23|94.03|92.93|94.78|93.68|92.26|91.16|4693
1645700400000|2022-02-24 11:00:00|94.02|92.92|94.58|93.48|94.72|93.62|92.68|91.58|4465
1645704000000|2022-02-24 12:00:00|94.59|93.49|93.78|92.68|94.64|93.54|93.14|92.04|3977
1645707600000|2022-02-24 13:00:00|93.79|92.69|95.13|94.03|95.82|94.72|93.28|92.18|4762
1645711200000|2022-02-24 14:00:00|95.14|94.04|96.61|95.51|96.79|95.69|94.43|93.33|5497
1645714800000|2022-02-24 15:00:00|96.67|95.57|98.62|97.52|99.09|97.99|96.03|94.93|6393
1645718400000|2022-02-24 16:00:00|98.63|97.53|98.45|97.35|99.88|98.78|97.41|96.31|5513
1645722000000|2022-02-24 17:00:00|98.46|97.36|98.4|97.3|98.77|97.67|97.46|96.36|4349
1645725600000|2022-02-24 18:00:00|98.39|97.29|101.23|100.13|102.41|101.31|98.3|97.2|5179
1645729200000|2022-02-24 19:00:00|101.21|100.11|103.36|102.26|103.48|102.38|100.77|99.67|6372
1645732800000|2022-02-24 20:00:00|103.33|102.23|106.04|104.94|108.24|107.14|103.32|102.22|8232
1645736400000|2022-02-24 21:00:00|106.05|104.95|105.65|104.55|106.24|105.14|104.67|103.57|4155
1645740000000|2022-02-24 22:00:00|105.63|104.53|103.36|102.26|105.84|104.74|103.03|101.93|3348
1645743600000|2022-02-24 23:00:00|103.35|102.25|104.79|103.69|104.98|103.88|103.35|102.25|3169
1645747200000|2022-02-25 00:00:00|104.78|103.68|103.98|102.88|105.72|104.62|103.77|102.67|4491
1645750800000|2022-02-25 01:00:00|103.97|102.87|105.26|104.16|106.75|105.65|103.94|102.84|4068
1645754400000|2022-02-25 02:00:00|105.27|104.17|105.66|104.56|105.97|104.87|105.03|103.93|3513
1645758000000|2022-02-25 03:00:00|105.67|104.57|105.5|104.4|105.7|104.6|104.38|103.28|5736
1645761600000|2022-02-25 04:00:00|105.49|104.39|104.61|103.51|105.58|104.48|104.31|103.21|4722
1645765200000|2022-02-25 05:00:00|104.57|103.47|103.97|102.87|104.91|103.81|103.67|102.57|5126
1645768800000|2022-02-25 06:00:00|103.98|102.88|104.17|103.07|104.36|103.26|103.59|102.49|4623
1645772400000|2022-02-25 07:00:00|104.16|103.06|103.85|102.75|104.57|103.47|103.63|102.53|4461
1645776000000|2022-02-25 08:00:00|103.86|102.76|103.45|102.35|104.15|103.05|102.53|101.43|5453
1645779600000|2022-02-25 09:00:00|103.43|102.33|104.45|103.35|104.8|103.7|102.17|101.07|5622
1645783200000|2022-02-25 10:00:00|104.44|103.34|103.83|102.73|104.69|103.59|103.46|102.36|5068
1645786800000|2022-02-25 11:00:00|103.82|102.72|105.18|104.08|105.48|104.38|103.24|102.14|5084
1645790400000|2022-02-25 12:00:00|105.19|104.09|106.7|105.6|106.86|105.76|104.88|103.78|6101
1645794000000|2022-02-25 13:00:00|106.71|105.61|106.79|105.69|107.61|106.51|106.35|105.25|6134
1645797600000|2022-02-25 14:00:00|106.81|105.71|105.58|104.48|107.11|106.01|105.51|104.41|5673
1645801200000|2022-02-25 15:00:00|105.59|104.49|107.26|106.16|107.56|106.46|104.58|103.48|6389
1645804800000|2022-02-25 16:00:00|107.27|106.17|107.19|106.09|107.85|106.75|106.58|105.48|5789
1645808400000|2022-02-25 17:00:00|107.2|106.1|106.48|105.38|107.49|106.39|105.91|104.81|5031
1645812000000|2022-02-25 18:00:00|106.47|105.37|106.5|105.4|106.74|105.64|105.22|104.12|5127
1645815600000|2022-02-25 19:00:00|106.51|105.41|106.91|105.81|107.48|106.38|106.33|105.23|4832
1645819200000|2022-02-25 20:00:00|106.89|105.79|108.67|107.57|109.05|107.95|106.58|105.48|5288
1645822800000|2022-02-25 21:00:00|108.66|107.56|108.87|107.77|109|107.9|108.27|107.17|2989
1645862400000|2022-02-26 08:00:00|111.98|110.88|110.95|109.85|113.01|111.91|110.25|109.15|3669
1645866000000|2022-02-26 09:00:00|110.96|109.86|110.65|109.55|111.19|110.09|110.08|108.98|3126
1645869600000|2022-02-26 10:00:00|110.64|109.54|111.23|110.13|111.33|110.23|110.53|109.43|2546
1645873200000|2022-02-26 11:00:00|111.24|110.14|110.37|109.27|111.7|110.6|110.24|109.14|2361
1645876800000|2022-02-26 12:00:00|110.38|109.28|110.84|109.74|110.92|109.82|109.98|108.88|2267
1645880400000|2022-02-26 13:00:00|110.85|109.75|110.43|109.33|111.31|110.21|109.75|108.65|2627
1645884000000|2022-02-26 14:00:00|110.41|109.31|111.04|109.94|111.17|110.07|109.94|108.84|2772
1645887600000|2022-02-26 15:00:00|111.05|109.95|110.58|109.48|111.81|110.71|110.48|109.38|2993
1645891200000|2022-02-26 16:00:00|110.6|109.5|108.47|107.37|111.18|110.08|108.09|106.99|3414
1645894800000|2022-02-26 17:00:00|108.46|107.36|109.03|107.93|109.16|108.06|108.33|107.23|2762
1645898400000|2022-02-26 18:00:00|109.02|107.92|108.36|107.26|109.03|107.93|107.15|106.05|2947
1645902000000|2022-02-26 19:00:00|108.35|107.25|108.73|107.63|109.33|108.23|108.34|107.24|2885
1645905600000|2022-02-26 20:00:00|108.72|107.62|109.74|108.64|110.03|108.93|108.67|107.57|2334
1645909200000|2022-02-26 21:00:00|109.73|108.63|109.66|108.56|110.7|109.6|109.37|108.27|2880
1645912800000|2022-02-26 22:00:00|109.65|108.55|108.76|107.66|109.7|108.6|108.27|107.17|2233
1645916400000|2022-02-26 23:00:00|108.75|107.65|108.8|107.7|108.94|107.84|107.87|106.77|2530
1645920000000|2022-02-27 00:00:00|108.81|107.71|107.49|106.39|109.23|108.13|106.29|105.19|3424
1645923600000|2022-02-27 01:00:00|107.48|106.38|105.53|104.43|107.84|106.74|105.48|104.38|4064
1645927200000|2022-02-27 02:00:00|105.52|104.42|106.84|105.74|106.94|105.84|105.28|104.18|2639
1645930800000|2022-02-27 03:00:00|106.85|105.75|106.38|105.28|107.32|106.22|106.33|105.23|2271
1645934400000|2022-02-27 04:00:00|106.37|105.27|106.32|105.22|106.84|105.74|105.96|104.86|2033
1645938000000|2022-02-27 05:00:00|106.33|105.23|106.69|105.59|107.36|106.26|105.96|104.86|2239
1645941600000|2022-02-27 06:00:00|106.7|105.6|107.37|106.27|107.66|106.56|106.66|105.56|1955
1645945200000|2022-02-27 07:00:00|107.36|106.26|107.35|106.25|107.57|106.47|107.16|106.06|1855
1645948800000|2022-02-27 08:00:00|107.33|106.23|107.28|106.18|107.62|106.52|106.66|105.56|2174
1645952400000|2022-02-27 09:00:00|107.29|106.19|107.95|106.85|108.24|107.14|107.12|106.02|2369
1645956000000|2022-02-27 10:00:00|107.94|106.84|109.12|108.02|109.25|108.15|107.73|106.63|2357
1645959600000|2022-02-27 11:00:00|109.13|108.03|109.74|108.64|109.86|108.76|108.44|107.34|2813
1645963200000|2022-02-27 12:00:00|109.75|108.65|110.42|109.32|110.68|109.58|109.32|108.22|2659
1645966800000|2022-02-27 13:00:00|110.41|109.31|108.33|107.23|110.57|109.47|106.03|104.93|4488
1645970400000|2022-02-27 14:00:00|108.34|107.24|107.32|106.22|108.81|107.71|106.94|105.84|4236
1645974000000|2022-02-27 15:00:00|107.35|106.25|109.39|108.29|109.4|108.3|107.11|106.01|3636
1645977600000|2022-02-27 16:00:00|109.35|108.25|108.24|107.14|109.4|108.3|107.9|106.8|2906
1645981200000|2022-02-27 17:00:00|108.23|107.13|107.98|106.88|108.41|107.31|107.86|106.76|2059
1645984800000|2022-02-27 18:00:00|107.97|106.87|107.15|106.05|108.07|106.97|106.88|105.78|2416
1645988400000|2022-02-27 19:00:00|107.14|106.04|103.38|102.28|107.34|106.24|102.89|101.79|4878
1645992000000|2022-02-27 20:00:00|103.37|102.27|104.58|102.48|105.53|103.43|102.39|101.05|5130
1645995600000|2022-02-27 21:00:00|104.57|102.47|103.94|101.84|104.77|102.67|102.35|100.25|5130
1645999200000|2022-02-27 22:00:00|103.93|101.83|103.87|102.77|104.72|102.87|103.43|101.56|2606
1646002800000|2022-02-27 23:00:00|103.86|102.76|103.55|102.45|103.92|102.82|102.57|101.47|4602
1646006400000|2022-02-28 00:00:00|103.56|102.46|102.93|101.83|103.84|102.74|102.28|101.18|5047
1646010000000|2022-02-28 01:00:00|102.94|101.84|104.31|103.21|105.15|104.05|102.86|101.76|5098
1646013600000|2022-02-28 02:00:00|104.32|103.22|103.66|102.56|104.6|103.5|103.02|101.92|4044
1646017200000|2022-02-28 03:00:00|103.68|102.58|103.76|102.66|104.14|103.04|103.25|102.15|3806
1646020800000|2022-02-28 04:00:00|103.78|102.68|103.53|102.43|104.21|103.11|103.17|102.07|3798
1646024400000|2022-02-28 05:00:00|103.52|102.42|103.83|102.73|104.26|103.16|103.18|102.08|3106
1646028000000|2022-02-28 06:00:00|103.83|102.73|103.55|102.45|104.32|103.22|101.85|100.75|4613
1646031600000|2022-02-28 07:00:00|103.56|102.46|105.07|103.97|105.26|104.16|103.28|102.18|4812
1646035200000|2022-02-28 08:00:00|105.06|103.96|104.68|103.58|106.2|105.1|104.43|103.33|4208
1646038800000|2022-02-28 09:00:00|104.69|103.59|103.45|102.35|105.01|103.91|103.43|102.33|3514
1646042400000|2022-02-28 10:00:00|103.46|102.36|104.37|103.27|104.71|103.61|103.45|102.35|3981
1646046000000|2022-02-28 11:00:00|104.38|103.28|104.25|103.15|104.65|103.55|103.63|102.53|3941
1646049600000|2022-02-28 12:00:00|104.27|103.17|103.82|102.72|105.17|104.07|103.74|102.64|4008
1646053200000|2022-02-28 13:00:00|103.81|102.71|103.42|102.32|104.26|103.16|103.21|102.11|4059
1646056800000|2022-02-28 14:00:00|103.41|102.31|107.28|106.18|107.55|106.45|103.35|102.25|5662
1646060400000|2022-02-28 15:00:00|107.27|106.17|110.16|109.06|110.23|109.13|106.53|105.43|5890
1646064000000|2022-02-28 16:00:00|110.15|109.05|109.42|108.32|110.96|109.86|109.18|108.08|6485
1646067600000|2022-02-28 17:00:00|109.41|108.31|109.73|108.63|109.73|108.63|107.88|106.78|5558
1646071200000|2022-02-28 18:00:00|109.77|108.67|109.78|108.68|110.01|108.91|109.39|108.29|5155
1646074800000|2022-02-28 19:00:00|109.77|108.67|109.97|108.87|110.05|108.95|109.25|108.15|4337
1646078400000|2022-02-28 20:00:00|109.96|108.86|110.37|109.27|110.93|109.83|109.75|108.65|5547
1646082000000|2022-02-28 21:00:00|110.38|109.28|111.13|110.03|111.47|110.37|109.79|108.69|4648
1646085600000|2022-02-28 22:00:00|111.14|110.04|112.38|111.28|114.22|113.12|111.04|109.94|5479
1646089200000|2022-02-28 23:00:00|112.42|111.32|114.33|113.23|114.5|113.4|112.34|111.24|6510
1646092800000|2022-03-01 00:00:00|114.35|113.25|115.25|114.15|116.57|115.47|114.27|113.17|6463
1646096400000|2022-03-01 01:00:00|115.26|114.16|113.52|112.42|115.45|114.35|113.45|112.35|5192
1646100000000|2022-03-01 02:00:00|113.53|112.43|113.34|112.24|113.69|112.59|112.75|111.65|4585
1646103600000|2022-03-01 03:00:00|113.35|112.25|113.15|112.05|113.4|112.3|112.51|111.41|4021
1646107200000|2022-03-01 04:00:00|113.14|112.04|113.62|112.52|113.85|112.75|112.84|111.74|3521
1646110800000|2022-03-01 05:00:00|113.63|112.53|112.9|111.8|113.79|112.69|112.36|111.26|3697
1646114400000|2022-03-01 06:00:00|112.89|111.79|113.13|112.03|113.22|112.12|111.75|110.65|4187
1646118000000|2022-03-01 07:00:00|113.12|112.02|113.31|112.21|113.69|112.59|112.71|111.61|4051
1646121600000|2022-03-01 08:00:00|113.32|112.22|113.53|112.43|113.63|112.53|112.44|111.34|4419
1646125200000|2022-03-01 09:00:00|113.52|112.42|112.41|111.31|113.52|112.42|111.92|110.82|4626
1646128800000|2022-03-01 10:00:00|112.4|111.3|112.63|111.53|112.72|111.62|110.56|109.46|5107
1646132400000|2022-03-01 11:00:00|112.62|111.52|112.13|111.03|113.31|112.21|111.34|110.24|4609
1646136000000|2022-03-01 12:00:00|112.14|111.04|113.56|112.46|113.95|112.85|111.79|110.69|5563
1646139600000|2022-03-01 13:00:00|113.55|112.45|115.55|114.45|115.97|114.87|112.94|111.84|5903
1646143200000|2022-03-01 14:00:00|115.56|114.46|113.44|112.34|116.46|115.36|112.3|111.2|5779
1646146800000|2022-03-01 15:00:00|113.45|112.35|112.77|111.67|114.23|113.13|112.05|110.95|5298
1646150400000|2022-03-01 16:00:00|112.76|111.66|111.64|110.54|114|112.9|111.06|109.96|5073
1646154000000|2022-03-01 17:00:00|111.63|110.53|112.86|111.76|114.11|113.01|111.55|110.45|4225
1646157600000|2022-03-01 18:00:00|112.87|111.77|113.13|112.03|113.72|112.62|112.14|111.04|3572
1646161200000|2022-03-01 19:00:00|113.12|112.02|112.36|111.26|113.64|112.54|112.19|111.09|3361
1646164800000|2022-03-01 20:00:00|112.37|111.27|112.2|111.1|113.05|111.95|112|110.9|4154
1646168400000|2022-03-01 21:00:00|112.21|111.11|112.12|111.02|112.77|111.67|111.56|110.46|4073
1646172000000|2022-03-01 22:00:00|112.11|111.01|112.6|111.5|113.8|112.7|111.97|110.87|3125
1646175600000|2022-03-01 23:00:00|112.61|111.51|113.17|112.07|113.33|112.23|112.33|111.23|3907
1646179200000|2022-03-02 00:00:00|113.18|112.08|113.23|112.13|113.32|112.22|111.21|110.11|4252
1646182800000|2022-03-02 01:00:00|113.24|112.14|113.39|112.29|114.36|113.26|112.23|111.13|4025
1646186400000|2022-03-02 02:00:00|113.36|112.26|113.53|112.43|113.68|112.58|112.65|111.55|3708
1646190000000|2022-03-02 03:00:00|113.52|112.42|114.64|113.54|115.28|114.18|113.33|112.23|4255
1646193600000|2022-03-02 04:00:00|114.65|113.55|113.58|112.48|115.05|113.95|113.26|112.16|3564
1646197200000|2022-03-02 05:00:00|113.55|112.45|113.55|112.45|113.84|112.74|112.94|111.84|3053
1646200800000|2022-03-02 06:00:00|113.56|112.46|112.28|111.18|113.67|112.57|112.08|110.98|2833
1646204400000|2022-03-02 07:00:00|112.26|111.16|112.61|111.51|112.62|111.52|111.8|110.7|3520
1646208000000|2022-03-02 08:00:00|112.64|111.54|112.73|111.63|113.75|112.65|111.68|110.58|3985
1646211600000|2022-03-02 09:00:00|112.74|111.64|112.9|111.8|113.37|112.27|112.06|110.96|3788
1646215200000|2022-03-02 10:00:00|112.91|111.81|113.52|112.42|113.97|112.87|112.59|111.49|3275
1646218800000|2022-03-02 11:00:00|113.53|112.43|113.66|112.56|113.86|112.76|112.85|111.75|3277
1646222400000|2022-03-02 12:00:00|113.65|112.55|112.64|111.54|114.05|112.95|112.15|111.05|3736
1646226000000|2022-03-02 13:00:00|112.65|111.55|110.48|109.38|112.74|111.64|109.73|108.63|4638
1646229600000|2022-03-02 14:00:00|110.47|109.37|112.66|111.56|113|111.9|110.2|109.1|4947
1646233200000|2022-03-02 15:00:00|112.67|111.57|111.23|110.13|113.82|112.72|110.26|109.16|5799
1646236800000|2022-03-02 16:00:00|111.24|110.14|111.48|110.38|111.96|110.86|110.88|109.78|4180
1646240400000|2022-03-02 17:00:00|111.49|110.39|110.69|109.59|111.9|110.8|110.55|109.45|3488
1646244000000|2022-03-02 18:00:00|110.7|109.6|110.65|109.55|111.47|110.37|110.32|109.22|3424
1646247600000|2022-03-02 19:00:00|110.68|109.58|110.9|109.8|111.14|110.04|109.96|108.86|3570
1646251200000|2022-03-02 20:00:00|110.89|109.79|111.1|110|111.34|110.24|110.71|109.61|3411
1646254800000|2022-03-02 21:00:00|111.11|110.01|111.77|110.67|111.81|110.71|110.86|109.76|2931
1646258400000|2022-03-02 22:00:00|111.76|110.66|111.21|110.11|112.1|111|111.02|109.92|2847
1646262000000|2022-03-02 23:00:00|111.2|110.1|110.94|109.84|111.46|110.36|110.53|109.43|3350
1646265600000|2022-03-03 00:00:00|110.95|109.85|111.69|110.59|112.07|110.97|110.56|109.46|3385
1646269200000|2022-03-03 01:00:00|111.7|110.6|111.28|110.18|111.95|110.85|110.73|109.63|3228
1646272800000|2022-03-03 02:00:00|111.27|110.17|111.46|110.36|111.69|110.59|110.61|109.51|3052
1646276400000|2022-03-03 03:00:00|111.45|110.35|110.75|109.65|111.65|110.55|109.92|108.82|3678
1646280000000|2022-03-03 04:00:00|110.76|109.66|111.21|110.11|112.57|111.47|110.66|109.56|3749
1646283600000|2022-03-03 05:00:00|111.22|110.12|111.53|110.43|111.72|110.62|111.08|109.98|3002
1646287200000|2022-03-03 06:00:00|111.54|110.44|112.87|111.77|112.95|111.85|110.84|109.74|3664
1646290800000|2022-03-03 07:00:00|112.86|111.76|112.17|111.07|113.48|112.38|111.83|110.73|3548
1646294400000|2022-03-03 08:00:00|112.16|111.06|111.66|110.56|112.62|111.52|111.37|110.27|3455
1646298000000|2022-03-03 09:00:00|111.67|110.57|111.55|110.45|111.75|110.65|110.84|109.74|3325
1646301600000|2022-03-03 10:00:00|111.54|110.44|112.36|111.26|112.56|111.46|111.22|110.12|3449
1646305200000|2022-03-03 11:00:00|112.37|111.27|111.83|110.73|112.78|111.68|111.72|110.62|3583
1646308800000|2022-03-03 12:00:00|111.81|110.71|111.97|110.87|112.6|111.5|111.37|110.27|3174
1646312400000|2022-03-03 13:00:00|111.98|110.88|112.08|110.98|112.19|111.09|111.42|110.32|3249
1646316000000|2022-03-03 14:00:00|112.07|110.97|112.15|111.05|113.56|112.46|111.26|110.16|4703
1646319600000|2022-03-03 15:00:00|112.17|111.07|110.51|109.41|113|111.9|109.22|108.12|5918
1646323200000|2022-03-03 16:00:00|110.5|109.4|110.31|109.21|111.68|110.58|109.29|108.19|5452
1646326800000|2022-03-03 17:00:00|110.33|109.23|109.91|108.81|110.88|109.78|108.51|107.41|4899
1646330400000|2022-03-03 18:00:00|109.93|108.83|110.51|109.41|111.95|110.85|109.63|108.53|4413
1646334000000|2022-03-03 19:00:00|110.49|109.39|110.63|109.53|111.33|110.23|110.3|109.2|3865
1646337600000|2022-03-03 20:00:00|110.65|109.55|110.35|109.25|110.92|109.82|109.87|108.77|4806
1646341200000|2022-03-03 21:00:00|110.36|109.26|111.05|109.95|111.13|110.03|110.04|108.94|3331
1646344800000|2022-03-03 22:00:00|111.04|109.94|111.53|110.43|112.24|111.14|111.02|109.92|2830
1646348400000|2022-03-03 23:00:00|111.52|110.42|112.29|111.19|112.48|111.38|111.24|110.14|3400
1646352000000|2022-03-04 00:00:00|112.31|111.21|108.53|107.43|113.24|112.14|107.98|106.88|5605
1646355600000|2022-03-04 01:00:00|108.54|107.44|108.44|107.34|108.93|107.83|106.37|105.27|5676
1646359200000|2022-03-04 02:00:00|108.43|107.33|108.18|107.08|108.68|107.58|107.85|106.75|3794
1646362800000|2022-03-04 03:00:00|108.17|107.07|108.23|107.13|108.41|107.31|107.34|106.24|3703
1646366400000|2022-03-04 04:00:00|108.24|107.14|107.37|106.27|108.24|107.14|106.63|105.53|3480
1646370000000|2022-03-04 05:00:00|107.36|106.26|107.45|106.35|107.6|106.5|107.05|105.95|2868
1646373600000|2022-03-04 06:00:00|107.44|106.34|107.7|106.6|108.04|106.94|107.35|106.25|2981
1646377200000|2022-03-04 07:00:00|107.69|106.59|107.73|106.63|107.92|106.82|107.2|106.1|3300
1646380800000|2022-03-04 08:00:00|107.76|106.66|107.85|106.75|108.1|107|105.71|104.61|4945
1646384400000|2022-03-04 09:00:00|107.84|106.74|107.62|106.52|108.12|107.02|107.11|106.01|3853
1646388000000|2022-03-04 10:00:00|107.63|106.53|108.1|107|108.5|107.4|107.47|106.37|3256
1646391600000|2022-03-04 11:00:00|108.09|106.99|108.01|106.91|108.64|107.54|107.87|106.77|3420
1646395200000|2022-03-04 12:00:00|108|106.9|107.82|106.72|108.24|107.14|107.25|106.15|3742
1646398800000|2022-03-04 13:00:00|107.81|106.71|107.89|106.79|108.52|107.42|107.1|106|4664
1646402400000|2022-03-04 14:00:00|107.9|106.8|106.39|105.29|108.01|106.91|105.33|104.23|5690
1646406000000|2022-03-04 15:00:00|106.38|105.28|105.41|104.31|106.62|105.52|105.03|103.93|5543
1646409600000|2022-03-04 16:00:00|105.42|104.32|105.37|104.27|105.83|104.73|104.62|103.52|4542
1646413200000|2022-03-04 17:00:00|105.38|104.28|105.71|104.61|106|104.9|105.07|103.97|3956
1646416800000|2022-03-04 18:00:00|105.74|104.64|105.09|103.99|106|104.9|104.92|103.82|3763
1646420400000|2022-03-04 19:00:00|105.1|104|103.26|102.16|105.69|104.59|103.05|101.95|5263
1646424000000|2022-03-04 20:00:00|103.29|102.19|102.83|101.73|103.78|102.68|101.96|100.86|5164
1646427600000|2022-03-04 21:00:00|102.81|101.71|102|100.9|102.95|101.85|101.46|100.36|4697
1646467200000|2022-03-05 08:00:00|102.72|101.62|103.47|102.37|103.65|102.55|102.71|101.61|3141
1646470800000|2022-03-05 09:00:00|103.48|102.38|103.72|102.62|103.84|102.74|103.1|102|3279
1646474400000|2022-03-05 10:00:00|103.71|102.61|103.68|102.58|103.75|102.65|102.78|101.68|4268
1646478000000|2022-03-05 11:00:00|103.69|102.59|103.89|102.79|104.13|103.03|103.52|102.42|3474
1646481600000|2022-03-05 12:00:00|103.88|102.78|103.88|102.78|104.42|103.32|103.71|102.61|3715
1646485200000|2022-03-05 13:00:00|103.87|102.77|103.72|102.62|104.01|102.91|103.29|102.19|4148
1646488800000|2022-03-05 14:00:00|103.71|102.61|104.02|102.92|104.2|103.1|103.47|102.37|3821
1646492400000|2022-03-05 15:00:00|104.01|102.91|104.01|102.91|104.3|103.2|103.85|102.75|2979
1646496000000|2022-03-05 16:00:00|104|102.9|104.72|103.62|105.49|104.39|103.89|102.79|4251
1646499600000|2022-03-05 17:00:00|104.74|103.64|105.3|104.2|105.47|104.37|104.61|103.51|4044
1646503200000|2022-03-05 18:00:00|105.29|104.19|105.54|104.44|105.74|104.64|104.81|103.71|3620
1646506800000|2022-03-05 19:00:00|105.55|104.45|105.54|104.44|105.69|104.59|105.29|104.19|2676
1646510400000|2022-03-05 20:00:00|105.55|104.45|105.56|104.46|105.87|104.77|105.43|104.33|3618
1646514000000|2022-03-05 21:00:00|105.55|104.45|105.04|103.94|105.88|104.78|104.99|103.89|3236
1646517600000|2022-03-05 22:00:00|105.05|103.95|105.68|104.58|105.83|104.73|104.92|103.82|2876
1646521200000|2022-03-05 23:00:00|105.69|104.59|105.44|104.34|105.75|104.65|105.22|104.12|3267
1646524800000|2022-03-06 00:00:00|105.43|104.33|105.79|104.69|105.9|104.8|105.2|104.1|3127
1646528400000|2022-03-06 01:00:00|105.78|104.68|105.8|104.7|106.44|105.34|105.53|104.43|3364
1646532000000|2022-03-06 02:00:00|105.81|104.71|105.63|104.53|106.02|104.92|105.32|104.22|2749
1646535600000|2022-03-06 03:00:00|105.62|104.52|104.53|103.43|105.72|104.62|104.39|103.29|3062
1646539200000|2022-03-06 04:00:00|104.54|103.44|104.27|103.17|104.75|103.65|103.03|101.93|4727
1646542800000|2022-03-06 05:00:00|104.26|103.16|104.13|103.03|104.73|103.63|104.03|102.93|2937
1646546400000|2022-03-06 06:00:00|104.12|103.02|104.32|103.22|104.57|103.47|104|102.9|3054
1646550000000|2022-03-06 07:00:00|104.33|103.23|104.14|103.04|104.41|103.31|103.73|102.63|2971
1646553600000|2022-03-06 08:00:00|104.13|103.03|103.92|102.82|104.24|103.14|103.82|102.72|3516
1646557200000|2022-03-06 09:00:00|103.91|102.81|102.94|101.84|104.01|102.91|102.94|101.84|3923
1646560800000|2022-03-06 10:00:00|102.95|101.85|102.38|101.28|103.11|102.01|101.87|100.77|5559
1646564400000|2022-03-06 11:00:00|102.4|101.3|103|101.9|103.1|102|102.16|101.06|4504
1646568000000|2022-03-06 12:00:00|102.99|101.89|102.86|101.76|103.3|102.2|102.61|101.51|1204
1646571600000|2022-03-06 13:00:00|103.27|102.17|103.8|102.7|104.17|103.07|103.21|102.11|4397
1646575200000|2022-03-06 14:00:00|103.81|102.71|103.2|102.1|103.92|102.82|103.12|102.02|3483
1646578800000|2022-03-06 15:00:00|103.21|102.11|103.37|102.27|103.56|102.46|102.65|101.55|3411
1646582400000|2022-03-06 16:00:00|103.35|102.25|104.23|103.13|104.34|103.24|102.87|101.77|3897
1646586000000|2022-03-06 17:00:00|104.25|103.15|104.12|103.02|104.4|103.3|103.52|102.42|3495
1646589600000|2022-03-06 18:00:00|104.13|103.03|103.94|102.84|104.66|103.56|103.65|102.55|3917
1646593200000|2022-03-06 19:00:00|103.95|102.85|103.63|102.53|104.53|103.43|103.3|102.2|3286
1646596800000|2022-03-06 20:00:00|103.62|102.52|104.65|102.55|104.74|102.88|103.47|102.11|3131
1646600400000|2022-03-06 21:00:00|104.66|102.56|105.21|103.11|105.43|103.33|104.48|102.38|3557
1646604000000|2022-03-06 22:00:00|105.21|103.11|104.03|102.93|105.31|104.02|103.98|102.88|2525
1646607600000|2022-03-06 23:00:00|104.04|102.94|101.65|100.55|104.3|103.2|101.24|100.14|4627
1646611200000|2022-03-07 00:00:00|101.63|100.53|101.13|100.03|101.79|100.69|100.07|98.97|4463
1646614800000|2022-03-07 01:00:00|101.14|100.04|100.94|99.84|101.75|100.65|100.85|99.75|3083
1646618400000|2022-03-07 02:00:00|100.93|99.83|99.2|98.1|101.06|99.96|98.76|97.66|3741
1646622000000|2022-03-07 03:00:00|99.22|98.12|99.48|98.38|99.85|98.75|98.9|97.8|3394
1646625600000|2022-03-07 04:00:00|99.49|98.39|99.78|98.68|100.01|98.91|99.26|98.16|2839
1646629200000|2022-03-07 05:00:00|99.79|98.69|100.04|98.94|100.41|99.31|99.55|98.45|2927
1646632800000|2022-03-07 06:00:00|100.05|98.95|100.6|99.5|100.68|99.58|100.01|98.91|2678
1646636400000|2022-03-07 07:00:00|100.61|99.51|99.77|98.67|100.69|99.59|99.45|98.35|2854
1646640000000|2022-03-07 08:00:00|99.78|98.68|100.35|99.25|100.42|99.32|99.06|97.96|3807
1646643600000|2022-03-07 09:00:00|100.36|99.26|100.25|99.15|100.81|99.71|100.2|99.1|2709
1646647200000|2022-03-07 10:00:00|100.26|99.16|100.1|99|100.66|99.56|99.88|98.78|2687
1646650800000|2022-03-07 11:00:00|100.11|99.01|100.8|99.7|100.91|99.81|99.97|98.87|2982
1646654400000|2022-03-07 12:00:00|100.79|99.69|102.03|100.93|102.43|101.33|100.78|99.68|3285
1646658000000|2022-03-07 13:00:00|102.06|100.96|103.55|102.45|103.69|102.59|101.81|100.71|3885
1646661600000|2022-03-07 14:00:00|103.54|102.44|103.16|102.06|104.45|103.35|103.13|102.03|4034
1646665200000|2022-03-07 15:00:00|103.13|102.03|103.77|102.67|103.87|102.77|102.83|101.73|4098
1646668800000|2022-03-07 16:00:00|103.79|102.69|102.97|101.87|104.39|103.29|102.93|101.83|3918
1646672400000|2022-03-07 17:00:00|102.98|101.88|102.09|100.99|103.11|102.01|102.01|100.91|3851
1646676000000|2022-03-07 18:00:00|102.06|100.96|100.35|99.25|102.06|100.96|99.91|98.81|4545
1646679600000|2022-03-07 19:00:00|100.34|99.24|97.62|96.52|100.53|99.43|97.37|96.27|4712
1646683200000|2022-03-07 20:00:00|97.64|96.54|97.79|96.69|98.52|97.42|96.83|95.73|4461
1646686800000|2022-03-07 21:00:00|97.8|96.7|98.63|97.53|99.09|97.99|97.44|96.34|4107
1646690400000|2022-03-07 22:00:00|98.64|97.54|99.11|98.01|99.67|98.57|98.53|97.43|2673
1646694000000|2022-03-07 23:00:00|99.12|98.02|98.98|97.88|100.25|99.15|98.86|97.76|3753
1646697600000|2022-03-08 00:00:00|98.96|97.86|99.69|98.59|99.94|98.84|98.35|97.25|4188
1646701200000|2022-03-08 01:00:00|99.7|98.6|100.29|99.19|101.06|99.96|99.27|98.17|3808
1646704800000|2022-03-08 02:00:00|100.31|99.21|101.08|99.98|101.72|100.62|99.94|98.84|3902
1646708400000|2022-03-08 03:00:00|101.1|100|100.96|99.86|101.32|100.22|100.58|99.48|2976
1646712000000|2022-03-08 04:00:00|100.97|99.87|100.34|99.24|101.39|100.29|100.15|99.05|2874
1646715600000|2022-03-08 05:00:00|100.33|99.23|100.38|99.28|100.59|99.49|99.88|98.78|3380
1646719200000|2022-03-08 06:00:00|100.37|99.27|99.73|98.63|100.77|99.67|99.43|98.33|3475
1646722800000|2022-03-08 07:00:00|99.74|98.64|100.31|99.21|100.71|99.61|99.55|98.45|3137
1646726400000|2022-03-08 08:00:00|100.32|99.22|101.31|100.21|102.27|101.17|100.22|99.12|3996
1646730000000|2022-03-08 09:00:00|101.3|100.2|101.66|100.56|101.9|100.8|101.07|99.97|3796
1646733600000|2022-03-08 10:00:00|101.67|100.57|101.68|100.58|102.03|100.93|100.69|99.59|3786
1646737200000|2022-03-08 11:00:00|101.64|100.54|101.52|100.42|101.9|100.8|100.78|99.68|3806
1646740800000|2022-03-08 12:00:00|101.53|100.43|102.28|101.18|103.12|102.02|101.39|100.29|5170
1646744400000|2022-03-08 13:00:00|102.27|101.17|102.27|101.17|102.86|101.76|101.61|100.51|4896
1646748000000|2022-03-08 14:00:00|102.26|101.16|101.59|100.49|102.69|101.59|101.17|100.07|5539
1646751600000|2022-03-08 15:00:00|101.6|100.5|100.68|99.58|101.86|100.76|100.04|98.94|5947
1646755200000|2022-03-08 16:00:00|100.69|99.59|99.8|98.7|101.38|100.28|99.54|98.44|5513
1646758800000|2022-03-08 17:00:00|99.81|98.71|101.51|100.41|101.55|100.45|99.71|98.61|5683
1646762400000|2022-03-08 18:00:00|101.52|100.42|100.67|99.57|102.45|101.35|100.61|99.51|5408
1646766000000|2022-03-08 19:00:00|100.66|99.56|100.71|99.61|100.92|99.82|100.1|99|4774
1646769600000|2022-03-08 20:00:00|100.7|99.6|100|98.9|101.07|99.97|99.81|98.71|2502
1646773200000|2022-03-08 21:00:00|100.01|98.91|99.91|98.81|100.19|99.09|99.72|98.62|2977
1646776800000|2022-03-08 22:00:00|99.9|98.8|100.31|99.21|100.42|99.32|99.83|98.73|2334
1646780400000|2022-03-08 23:00:00|100.3|99.2|101.28|100.18|101.4|100.3|100.14|99.04|3066
1646784000000|2022-03-09 00:00:00|101.29|100.19|102.79|101.69|102.96|101.86|100.98|99.88|3961
1646787600000|2022-03-09 01:00:00|102.8|101.7|103.44|102.34|103.52|102.42|102.74|101.64|3849
1646791200000|2022-03-09 02:00:00|103.45|102.35|103.53|102.43|104.01|102.91|103.22|102.12|3476
1646794800000|2022-03-09 03:00:00|103.52|102.42|105.97|104.87|106.43|105.33|103.38|102.28|5361
1646798400000|2022-03-09 04:00:00|105.96|104.86|107.1|106|107.18|106.08|105.9|104.8|4588
1646802000000|2022-03-09 05:00:00|107.08|105.98|106.72|105.62|107.19|106.09|106.43|105.33|3583
1646805600000|2022-03-09 06:00:00|106.73|105.63|107.14|106.04|107.35|106.25|106.65|105.55|3067
1646809200000|2022-03-09 07:00:00|107.15|106.05|106.97|105.87|107.5|106.4|106.85|105.75|3753
1646812800000|2022-03-09 08:00:00|106.96|105.86|107.61|106.51|108.85|107.75|106.53|105.43|4801
1646816400000|2022-03-09 09:00:00|107.62|106.52|107.5|106.4|107.77|106.67|107.3|106.2|3702
1646820000000|2022-03-09 10:00:00|107.49|106.39|107.47|106.37|107.72|106.62|107.34|106.24|3308
1646823600000|2022-03-09 11:00:00|107.46|106.36|107.56|106.46|107.83|106.73|107.15|106.05|3694
1646827200000|2022-03-09 12:00:00|107.57|106.47|108.2|107.1|108.77|107.67|107.11|106.01|4251
1646830800000|2022-03-09 13:00:00|108.19|107.09|108.66|107.56|109.39|108.29|108|106.9|4234
1646834400000|2022-03-09 14:00:00|108.67|107.57|108.79|107.69|109.53|108.43|108.62|107.52|4711
1646838000000|2022-03-09 15:00:00|108.8|107.7|109.18|108.08|109.36|108.26|108.51|107.41|3779
1646841600000|2022-03-09 16:00:00|109.17|108.07|109.07|107.97|109.84|108.74|108.74|107.64|4125
1646845200000|2022-03-09 17:00:00|109.08|107.98|108.96|107.86|109.52|108.42|108.75|107.65|3618
1646848800000|2022-03-09 18:00:00|108.95|107.85|107.96|106.86|108.96|107.86|107.4|106.3|4109
1646852400000|2022-03-09 19:00:00|107.97|106.87|107.65|106.55|108.2|107.1|107.15|106.05|4154
1646856000000|2022-03-09 20:00:00|107.66|106.56|106.74|105.64|107.92|106.82|106.26|105.16|3933
1646859600000|2022-03-09 21:00:00|106.77|105.67|107.26|106.16|107.55|106.45|106.65|105.55|3425
1646863200000|2022-03-09 22:00:00|107.27|106.17|107.23|106.13|107.42|106.32|106.63|105.53|2346
1646866800000|2022-03-09 23:00:00|107.24|106.14|107.52|106.42|107.75|106.65|106.91|105.81|3581
1646870400000|2022-03-10 00:00:00|107.51|106.41|107.18|106.08|107.63|106.53|106.88|105.78|4241
1646874000000|2022-03-10 01:00:00|107.17|106.07|105.29|104.19|107.57|106.47|104.98|103.88|4853
1646877600000|2022-03-10 02:00:00|105.31|104.21|104.95|103.85|105.74|104.64|104.73|103.63|4496
1646881200000|2022-03-10 03:00:00|104.94|103.84|105.03|103.93|105.55|104.45|104.64|103.54|3298
1646884800000|2022-03-10 04:00:00|105.04|103.94|102.37|101.27|105.27|104.17|102.15|101.05|5746
1646888400000|2022-03-10 05:00:00|102.36|101.26|101.8|100.7|102.57|101.47|101.18|100.08|4637
1646892000000|2022-03-10 06:00:00|101.81|100.71|102.15|101.05|102.21|101.11|101.37|100.27|4221
1646895600000|2022-03-10 07:00:00|102.13|101.03|101.95|100.85|102.24|101.14|101.67|100.57|3451
1646899200000|2022-03-10 08:00:00|101.94|100.84|101.81|100.71|101.96|100.86|100.85|99.75|4447
1646902800000|2022-03-10 09:00:00|101.82|100.72|101.93|100.83|102.12|101.02|101.37|100.27|3322
1646906400000|2022-03-10 10:00:00|101.91|100.81|101.78|100.68|102|100.9|101.49|100.39|3456
1646910000000|2022-03-10 11:00:00|101.77|100.67|102.17|101.07|102.74|101.64|101.51|100.41|3520
1646913600000|2022-03-10 12:00:00|102.19|101.09|102.56|101.46|103.02|101.92|101.28|100.18|3428
1646917200000|2022-03-10 13:00:00|102.55|101.45|101.65|100.55|104.05|102.95|100.17|99.07|4782
1646920800000|2022-03-10 14:00:00|101.64|100.54|103.57|102.47|103.84|102.74|101.43|100.33|4779
1646924400000|2022-03-10 15:00:00|103.58|102.48|103.16|102.06|103.97|102.87|102.43|101.33|5157
1646928000000|2022-03-10 16:00:00|103.15|102.05|102.71|101.61|103.37|102.27|102.23|101.13|4620
1646931600000|2022-03-10 17:00:00|102.72|101.62|102.92|101.82|103.32|102.22|102.35|101.25|3585
1646935200000|2022-03-10 18:00:00|102.93|101.83|103.05|101.95|103.16|102.06|102.6|101.5|3559
1646938800000|2022-03-10 19:00:00|103.06|101.96|103.47|102.37|103.63|102.53|102.82|101.72|3841
1646942400000|2022-03-10 20:00:00|103.46|102.36|103.44|102.34|103.62|102.52|102.77|101.67|3542
1646946000000|2022-03-10 21:00:00|103.45|102.35|103.14|102.04|103.56|102.46|102.99|101.89|2829
1646949600000|2022-03-10 22:00:00|103.13|102.03|103.51|102.41|103.61|102.51|102.69|101.59|2246
1646953200000|2022-03-10 23:00:00|103.5|102.4|103.12|102.02|103.64|102.54|102.88|101.78|3054
1646956800000|2022-03-11 00:00:00|103.13|102.03|102.75|101.65|103.3|102.2|102.36|101.26|3648
1646960400000|2022-03-11 01:00:00|102.74|101.64|101.76|100.66|102.79|101.69|101.36|100.26|4344
1646964000000|2022-03-11 02:00:00|101.77|100.67|101.22|100.12|101.96|100.86|100.27|99.17|3881
1646967600000|2022-03-11 03:00:00|101.21|100.11|101.69|100.59|101.84|100.74|100.78|99.68|4185
1646971200000|2022-03-11 04:00:00|101.68|100.58|101.25|100.15|101.74|100.64|100.93|99.83|2754
1646974800000|2022-03-11 05:00:00|101.26|100.16|102.4|101.3|102.46|101.36|101.1|100|2960
1646978400000|2022-03-11 06:00:00|102.39|101.29|103.24|102.14|103.51|102.41|102.32|101.22|3662
1646982000000|2022-03-11 07:00:00|103.23|102.13|103.93|102.83|104.43|103.33|103.2|102.1|3609
1646985600000|2022-03-11 08:00:00|103.94|102.84|103.72|102.62|104.71|103.61|103.64|102.54|3494
1646989200000|2022-03-11 09:00:00|103.74|102.64|103.82|102.72|104.31|103.21|103.52|102.42|2877
1646992800000|2022-03-11 10:00:00|103.83|102.73|103.8|102.7|104.16|103.06|103.56|102.46|2906
1646996400000|2022-03-11 11:00:00|103.77|102.67|106.53|105.43|107.3|106.2|102.91|101.81|6161
1647000000000|2022-03-11 12:00:00|106.56|105.46|106.63|105.53|107.49|106.39|106.34|105.24|4768
1647003600000|2022-03-11 13:00:00|106.62|105.52|105.52|104.42|106.71|105.61|105.33|104.23|4564
1647007200000|2022-03-11 14:00:00|105.51|104.41|105.25|104.15|106.06|104.96|104.86|103.76|4495
1647010800000|2022-03-11 15:00:00|105.24|104.14|104.29|103.19|105.24|104.14|103.93|102.83|5237
1647014400000|2022-03-11 16:00:00|104.3|103.2|103.06|101.96|104.38|103.28|102.78|101.68|4674
1647018000000|2022-03-11 17:00:00|103.05|101.95|103.57|102.47|103.66|102.56|102.86|101.76|3844
1647021600000|2022-03-11 18:00:00|103.56|102.46|103.13|102.03|103.88|102.78|103.1|102|3026
1647025200000|2022-03-11 19:00:00|103.14|102.04|103.56|102.46|103.82|102.72|102.94|101.84|3122
1647028800000|2022-03-11 20:00:00|103.54|102.44|103.25|102.15|104.1|103|103.05|101.95|3889
1647032400000|2022-03-11 21:00:00|103.24|102.14|105.04|103.94|105.36|104.26|103.24|102.14|2784
1647072000000|2022-03-12 08:00:00|107.35|106.25|106.44|105.34|107.51|106.41|106.16|105.06|1935
1647075600000|2022-03-12 09:00:00|106.43|105.33|106.52|105.42|106.9|105.8|106.3|105.2|1446
1647079200000|2022-03-12 10:00:00|106.51|105.41|106.62|105.52|106.98|105.88|106.25|105.15|1553
1647082800000|2022-03-12 11:00:00|106.61|105.51|105.88|104.78|106.64|105.54|105.6|104.5|1520
1647086400000|2022-03-12 12:00:00|105.89|104.79|106.33|105.23|106.45|105.35|105.79|104.69|1599
1647090000000|2022-03-12 13:00:00|106.34|105.24|106.02|104.92|106.49|105.39|105.82|104.72|1598
1647093600000|2022-03-12 14:00:00|106.01|104.91|106.07|104.97|106.19|105.09|105.64|104.54|640
1647097200000|2022-03-12 15:00:00|105.69|104.59|105.93|104.83|106.43|105.33|105.62|104.52|1888
1647100800000|2022-03-12 16:00:00|105.94|104.84|105.75|104.65|106.03|104.93|105.47|104.37|1674
1647104400000|2022-03-12 17:00:00|105.76|104.66|106.25|105.15|106.75|105.65|105.76|104.66|1907
1647108000000|2022-03-12 18:00:00|106.26|105.16|106.63|105.53|106.8|105.7|106.13|105.03|1467
1647111600000|2022-03-12 19:00:00|106.62|105.52|106.06|104.96|106.62|105.52|106.01|104.91|1449
1647115200000|2022-03-12 20:00:00|106.07|104.97|106.42|105.32|106.6|105.5|105.92|104.82|1402
1647118800000|2022-03-12 21:00:00|106.43|105.33|106.42|105.32|106.68|105.58|106.25|105.15|1106
1647122400000|2022-03-12 22:00:00|106.41|105.31|106.72|105.62|106.9|105.8|106.21|105.11|1113
1647126000000|2022-03-12 23:00:00|106.73|105.63|106.09|104.99|107.25|106.15|105.96|104.86|1480
1647129600000|2022-03-13 00:00:00|106.08|104.98|107.02|105.92|107.11|106.01|105.74|104.64|1851
1647133200000|2022-03-13 01:00:00|107.03|105.93|107.4|106.3|107.88|106.78|106.92|105.82|1926
1647136800000|2022-03-13 02:00:00|107.39|106.29|107.55|106.45|107.89|106.79|107.33|106.23|1561
1647140400000|2022-03-13 03:00:00|107.58|106.48|107.33|106.23|107.74|106.64|107.22|106.12|1243
1647144000000|2022-03-13 04:00:00|107.34|106.24|106.61|105.51|107.5|106.4|106.56|105.46|1242
1647147600000|2022-03-13 05:00:00|106.62|105.52|106.49|105.39|106.74|105.64|106.4|105.3|1317
1647151200000|2022-03-13 06:00:00|106.48|105.38|106.53|105.43|106.6|105.5|106.21|105.11|1123
1647154800000|2022-03-13 07:00:00|106.52|105.42|106.5|105.4|106.68|105.58|106.3|105.2|1051
1647158400000|2022-03-13 08:00:00|106.51|105.41|106.61|105.51|106.72|105.62|106.4|105.3|1232
1647162000000|2022-03-13 09:00:00|106.6|105.5|106.63|105.53|106.7|105.6|106.31|105.21|1394
1647165600000|2022-03-13 10:00:00|106.62|105.52|106.6|105.5|106.74|105.64|106.33|105.23|1423
1647169200000|2022-03-13 11:00:00|106.61|105.51|105.92|104.82|106.76|105.66|105.7|104.6|1486
1647172800000|2022-03-13 12:00:00|105.93|104.83|104.32|103.22|105.93|104.83|104.16|103.06|2266
1647176400000|2022-03-13 13:00:00|104.31|103.21|104.64|103.54|105.11|104.01|104.2|103.1|2068
1647180000000|2022-03-13 14:00:00|104.65|103.55|105.11|104.01|105.22|104.12|104.57|103.47|1714
1647183600000|2022-03-13 15:00:00|105.12|104.02|105.72|104.62|105.92|104.82|105.11|104.01|1682
1647187200000|2022-03-13 16:00:00|105.71|104.61|105.6|104.5|105.91|104.81|105.43|104.33|1315
1647190800000|2022-03-13 17:00:00|105.59|104.49|105.87|104.77|106.09|104.99|105.54|104.44|1425
1647194400000|2022-03-13 18:00:00|105.88|104.78|106.26|105.16|106.33|105.23|105.83|104.73|1098
1647198000000|2022-03-13 19:00:00|106.25|105.15|105.82|104.72|106.41|105.31|105.74|104.64|1358
1647201600000|2022-03-13 20:00:00|105.81|104.71|105.34|103.24|105.82|104.72|104.27|102.98|1778
1647205200000|2022-03-13 21:00:00|105.33|103.23|105.58|103.48|105.87|103.77|105.24|103.14|1121
1647208800000|2022-03-13 22:00:00|105.59|103.49|102.65|101.55|105.83|104.37|101.63|100.53|3768
1647212400000|2022-03-13 23:00:00|102.64|101.54|102.24|101.14|102.7|101.6|101.94|100.84|4930
1647216000000|2022-03-14 00:00:00|102.23|101.13|102.16|101.06|102.49|101.39|101.42|100.32|4229
1647219600000|2022-03-14 01:00:00|102.13|101.03|102.34|101.24|103.39|102.29|102.03|100.93|3931
1647223200000|2022-03-14 02:00:00|102.35|101.25|102.1|101|102.43|101.33|102.03|100.93|2610
1647226800000|2022-03-14 03:00:00|102.09|100.99|102.54|101.44|102.63|101.53|101.93|100.83|2317
1647230400000|2022-03-14 04:00:00|102.53|101.43|104.02|102.92|105.25|104.15|102.5|101.4|4225
1647234000000|2022-03-14 05:00:00|104.03|102.93|103.58|102.48|104.2|103.1|103.55|102.45|2767
1647237600000|2022-03-14 06:00:00|103.56|102.46|103.82|102.72|104.19|103.09|103.51|102.41|2458
1647241200000|2022-03-14 07:00:00|103.83|102.73|104.24|103.14|104.53|103.43|103.72|102.62|2984
1647244800000|2022-03-14 08:00:00|104.23|103.13|105.68|104.58|105.89|104.79|104.14|103.04|3283
1647248400000|2022-03-14 09:00:00|105.67|104.57|105.76|104.66|106.12|105.02|105.13|104.03|2949
1647252000000|2022-03-14 10:00:00|105.77|104.67|105.81|104.71|105.88|104.78|105.48|104.38|2057
1647255600000|2022-03-14 11:00:00|105.8|104.7|105.49|104.39|105.91|104.81|105.31|104.21|2635
1647259200000|2022-03-14 12:00:00|105.48|104.38|105.42|104.32|105.63|104.53|104.92|103.82|2918
1647262800000|2022-03-14 13:00:00|105.41|104.31|105.53|104.43|106.06|104.96|104.89|103.79|3644
1647266400000|2022-03-14 14:00:00|105.52|104.42|105.7|104.6|106.08|104.98|105.01|103.91|3178
1647270000000|2022-03-14 15:00:00|105.73|104.63|104.83|103.73|105.76|104.66|104.3|103.2|3162
1647273600000|2022-03-14 16:00:00|104.84|103.74|104.35|103.25|105.11|104.01|104.34|103.24|2579
1647277200000|2022-03-14 17:00:00|104.37|103.27|103.03|101.93|104.4|103.3|102.6|101.5|3803
1647280800000|2022-03-14 18:00:00|103.02|101.92|102.57|101.47|103.08|101.98|102.22|101.12|2999
1647284400000|2022-03-14 19:00:00|102.58|101.48|103.31|102.21|103.47|102.37|102.44|101.34|3213
1647288000000|2022-03-14 20:00:00|103.33|102.23|103.2|102.1|103.75|102.65|103.11|102.01|1902
1647291600000|2022-03-14 21:00:00|103.21|102.11|103.94|102.84|104.33|103.23|103.13|102.03|2734
1647295200000|2022-03-14 22:00:00|103.95|102.85|105.49|104.39|106.92|105.82|103.9|102.8|4179
1647298800000|2022-03-14 23:00:00|105.5|104.4|106.12|105.02|106.47|105.37|105.5|104.4|3417
1647302400000|2022-03-15 00:00:00|106.13|105.03|106.97|105.87|106.98|105.88|105.4|104.3|3694
1647306000000|2022-03-15 01:00:00|106.95|105.85|105.65|104.55|107.05|105.95|105.34|104.24|3874
1647309600000|2022-03-15 02:00:00|105.66|104.56|106.16|105.06|106.58|105.48|105.6|104.5|2893
1647313200000|2022-03-15 03:00:00|106.2|105.1|105.56|104.46|106.21|105.11|105.35|104.25|2770
1647316800000|2022-03-15 04:00:00|105.55|104.45|105.44|104.34|105.59|104.49|105.1|104|2995
1647320400000|2022-03-15 05:00:00|105.45|104.35|105.29|104.19|105.47|104.37|105.06|103.96|2652
1647324000000|2022-03-15 06:00:00|105.27|104.17|105.46|104.36|105.95|104.85|105.18|104.08|2393
1647327600000|2022-03-15 07:00:00|105.47|104.37|103.92|102.82|105.49|104.39|103.1|102|3636
1647331200000|2022-03-15 08:00:00|103.91|102.81|103.36|102.26|103.99|102.89|103.33|102.23|2874
1647334800000|2022-03-15 09:00:00|103.35|102.25|103.93|102.83|104.15|103.05|103.1|102|2415
1647338400000|2022-03-15 10:00:00|103.94|102.84|104.32|103.22|104.42|103.32|103.85|102.75|1906
1647342000000|2022-03-15 11:00:00|104.33|103.23|104.51|103.41|104.62|103.52|104.28|103.18|2044
1647345600000|2022-03-15 12:00:00|104.5|103.4|105.11|104.01|105.31|104.21|104.43|103.33|2461
1647349200000|2022-03-15 13:00:00|105.1|104|104.33|103.23|105.17|104.07|103.84|102.74|3048
1647352800000|2022-03-15 14:00:00|104.32|103.22|105.08|103.98|105.32|104.22|104.11|103.01|3343
1647356400000|2022-03-15 15:00:00|105.07|103.97|105.32|104.22|105.77|104.67|104.9|103.8|3075
1647360000000|2022-03-15 16:00:00|105.33|104.23|107.51|106.41|107.76|106.66|105.14|104.04|4014
1647363600000|2022-03-15 17:00:00|107.5|106.4|107.54|106.44|107.66|106.56|106.81|105.71|3179
1647367200000|2022-03-15 18:00:00|107.53|106.43|108.05|106.95|108.15|107.05|107.32|106.22|2942
1647370800000|2022-03-15 19:00:00|108.04|106.94|108.77|107.67|108.88|107.78|107.92|106.82|4065
1647374400000|2022-03-15 20:00:00|108.78|107.68|107.99|106.89|109.19|108.09|107.82|106.72|3302
1647378000000|2022-03-15 21:00:00|107.98|106.88|108.15|107.05|108.29|107.19|107.63|106.53|2166
1647381600000|2022-03-15 22:00:00|108.17|107.07|107.56|106.46|108.58|107.48|107.31|106.21|2641
1647385200000|2022-03-15 23:00:00|107.57|106.47|107.48|106.38|107.85|106.75|107.06|105.96|2142
1647388800000|2022-03-16 00:00:00|107.52|106.42|107.34|106.24|107.95|106.85|107.06|105.96|3043
1647392400000|2022-03-16 01:00:00|107.33|106.23|108.59|107.49|108.99|107.89|107.21|106.11|3306
1647396000000|2022-03-16 02:00:00|108.58|107.48|110.08|108.98|112.52|111.42|108.53|107.43|5763
1647399600000|2022-03-16 03:00:00|110.07|108.97|107.24|106.14|110.28|109.18|106.91|105.81|5410
1647403200000|2022-03-16 04:00:00|107.23|106.13|106.66|105.56|107.35|106.25|106.36|105.26|3579
1647406800000|2022-03-16 05:00:00|106.65|105.55|107.27|106.17|107.33|106.23|106.26|105.16|2942
1647410400000|2022-03-16 06:00:00|107.26|106.16|107.89|106.79|107.95|106.85|107.15|106.05|3105
1647414000000|2022-03-16 07:00:00|107.9|106.8|107.72|106.62|107.92|106.82|107.26|106.16|2880
1647417600000|2022-03-16 08:00:00|107.73|106.63|108.46|107.36|109.06|107.96|107.63|106.53|4234
1647421200000|2022-03-16 09:00:00|108.47|107.37|108.19|107.09|109.01|107.91|108.02|106.92|3716
1647424800000|2022-03-16 10:00:00|108.2|107.1|107.96|106.86|108.46|107.36|107.86|106.76|2956
1647428400000|2022-03-16 11:00:00|107.95|106.85|108.33|107.23|108.66|107.56|107.66|106.56|3065
1647432000000|2022-03-16 12:00:00|108.34|107.24|108.16|107.06|108.5|107.4|107.84|106.74|2959
1647435600000|2022-03-16 13:00:00|108.15|107.05|108.36|107.26|108.41|107.31|107.64|106.54|3667
1647439200000|2022-03-16 14:00:00|108.38|107.28|109.54|108.44|109.93|108.83|107.84|106.74|5357
1647442800000|2022-03-16 15:00:00|109.55|108.45|109.05|107.95|109.91|108.81|108.83|107.73|3239
1647446400000|2022-03-16 16:00:00|109.06|107.96|109.03|107.93|109.65|108.55|108.22|107.12|3856
1647450000000|2022-03-16 17:00:00|109.04|107.94|109.09|107.99|109.71|108.61|108.43|107.33|3652
1647453600000|2022-03-16 18:00:00|109.08|107.98|108.27|107.17|109.4|108.3|106.69|105.59|5986
1647457200000|2022-03-16 19:00:00|108.26|107.16|110.16|109.06|110.27|109.17|108.05|106.95|3370
1647460800000|2022-03-16 20:00:00|110.17|109.07|110.52|109.42|111.13|110.03|109.3|108.2|2585
1647464400000|2022-03-16 21:00:00|110.53|109.43|110.22|109.12|110.83|109.73|109.88|108.78|1930
1647468000000|2022-03-16 22:00:00|110.23|109.13|111.05|109.95|111.92|110.82|110.22|109.12|2903
1647471600000|2022-03-16 23:00:00|111.04|109.94|111.9|110.8|112.05|110.95|110.96|109.86|3033
1647475200000|2022-03-17 00:00:00|111.89|110.79|111.54|110.44|112.22|111.12|111.15|110.05|2930
1647478800000|2022-03-17 01:00:00|111.53|110.43|111.18|110.08|111.56|110.46|110.28|109.18|2964
1647482400000|2022-03-17 02:00:00|111.17|110.07|110.94|109.84|111.38|110.28|110.47|109.37|2570
1647486000000|2022-03-17 03:00:00|110.95|109.85|110.56|109.46|110.96|109.86|110.49|109.39|2186
1647489600000|2022-03-17 04:00:00|110.55|109.45|111.32|110.22|111.34|110.24|110.25|109.15|2515
1647493200000|2022-03-17 05:00:00|111.31|110.21|110.38|109.28|111.36|110.26|110.34|109.24|2798
1647496800000|2022-03-17 06:00:00|110.39|109.29|109.94|108.84|110.55|109.45|109.56|108.46|2706
1647500400000|2022-03-17 07:00:00|109.93|108.83|109.82|108.72|110.1|109|109.47|108.37|2753
1647504000000|2022-03-17 08:00:00|109.81|108.71|109.93|108.83|110.14|109.04|109.67|108.57|2841
1647507600000|2022-03-17 09:00:00|109.94|108.84|109.92|108.82|110.13|109.03|109.61|108.51|2279
1647511200000|2022-03-17 10:00:00|109.93|108.83|110.06|108.96|110.15|109.05|109.18|108.08|3174
1647514800000|2022-03-17 11:00:00|110.05|108.95|110.33|109.23|110.4|109.3|109.86|108.76|2585
1647518400000|2022-03-17 12:00:00|110.34|109.24|111.04|109.94|111.55|110.45|110.24|109.14|4068
1647522000000|2022-03-17 13:00:00|111.03|109.93|111.59|110.49|111.6|110.5|110.67|109.57|3754
1647525600000|2022-03-17 14:00:00|111.58|110.48|110.66|109.56|111.79|110.69|110.59|109.49|3627
1647529200000|2022-03-17 15:00:00|110.67|109.57|110.77|109.67|111.18|110.08|110.49|109.39|2643
1647532800000|2022-03-17 16:00:00|110.76|109.66|111.04|109.94|111.62|110.52|110.69|109.59|3435
1647536400000|2022-03-17 17:00:00|111.03|109.93|111.91|110.81|112.19|111.09|110.68|109.58|3627
1647540000000|2022-03-17 18:00:00|111.92|110.82|111.36|110.26|111.96|110.86|111.22|110.12|2882
1647543600000|2022-03-17 19:00:00|111.35|110.25|111.31|110.21|111.58|110.48|110.97|109.87|2885
1647547200000|2022-03-17 20:00:00|111.33|110.23|110.97|109.87|111.45|110.35|110.84|109.74|1367
1647550800000|2022-03-17 21:00:00|110.98|109.88|111.07|109.97|111.18|110.08|110.84|109.74|806
1647554400000|2022-03-17 22:00:00|111.08|109.98|110.94|109.84|111.22|110.12|110.76|109.66|931
1647558000000|2022-03-17 23:00:00|110.95|109.85|110.82|109.72|111.13|110.03|110.68|109.58|1078
1647561600000|2022-03-18 00:00:00|110.84|109.74|108.72|107.62|110.89|109.79|108.4|107.3|1437
1647565200000|2022-03-18 01:00:00|108.71|107.61|109.71|108.61|109.74|108.64|108.49|107.39|1484
1647568800000|2022-03-18 02:00:00|109.74|108.64|109.46|108.36|109.74|108.64|109.26|108.16|2104
1647572400000|2022-03-18 03:00:00|109.45|108.35|109.26|108.16|109.58|108.48|108.84|107.74|2451
1647576000000|2022-03-18 04:00:00|109.24|108.14|109.46|108.36|109.64|108.54|109.11|108.01|2696
1647579600000|2022-03-18 05:00:00|109.48|108.38|110.08|108.98|110.19|109.09|109.46|108.36|2684
1647583200000|2022-03-18 06:00:00|110.09|108.99|110.06|108.96|110.25|109.15|109.91|108.81|2001
1647586800000|2022-03-18 07:00:00|110.05|108.95|109.86|108.76|110.22|109.12|109.74|108.64|2429
1647590400000|2022-03-18 08:00:00|109.87|108.77|110.03|108.93|110.52|109.42|109.64|108.54|2946
1647594000000|2022-03-18 09:00:00|110.02|108.92|109.94|108.84|110.14|109.04|109.76|108.66|2417
1647597600000|2022-03-18 10:00:00|109.95|108.85|109.72|108.62|110.3|109.2|109.59|108.49|2202
1647601200000|2022-03-18 11:00:00|109.71|108.61|109.57|108.47|109.92|108.82|109.15|108.05|2468
1647604800000|2022-03-18 12:00:00|109.58|108.48|109.86|108.76|110.16|109.06|109.39|108.29|2542
1647608400000|2022-03-18 13:00:00|109.85|108.75|110.31|109.21|110.35|109.25|109.53|108.43|3062
1647612000000|2022-03-18 14:00:00|110.3|109.2|110.96|109.86|111.24|110.14|110.26|109.16|3589
1647615600000|2022-03-18 15:00:00|110.95|109.85|111.51|110.41|111.68|110.58|110.85|109.75|3773
1647619200000|2022-03-18 16:00:00|111.52|110.42|111.87|110.77|112.16|111.06|111.33|110.23|3824
1647622800000|2022-03-18 17:00:00|111.91|110.81|112.2|111.1|112.48|111.38|111.84|110.74|4155
1647626400000|2022-03-18 18:00:00|112.19|111.09|112.07|110.97|112.47|111.37|111.81|110.71|3469
1647630000000|2022-03-18 19:00:00|112.06|110.96|112.97|111.87|113.05|111.95|112.03|110.93|3230
1647633600000|2022-03-18 20:00:00|113|111.9|112.75|111.65|113.55|112.45|112.53|111.43|2340
1647676800000|2022-03-19 08:00:00|113.42|112.32|113.23|112.13|113.52|112.42|113.01|111.91|1077
1647680400000|2022-03-19 09:00:00|113.22|112.12|113.31|112.21|113.54|112.44|113.12|112.02|1266
1647684000000|2022-03-19 10:00:00|113.3|112.2|112.97|111.87|113.43|112.33|112.95|111.85|1107
1647687600000|2022-03-19 11:00:00|112.96|111.86|113.04|111.94|113.25|112.15|112.36|111.26|1493
1647691200000|2022-03-19 12:00:00|113.03|111.93|113.62|112.52|113.71|112.61|112.85|111.75|1313
1647694800000|2022-03-19 13:00:00|113.63|112.53|113.01|111.91|113.74|112.64|112.53|111.43|1715
1647698400000|2022-03-19 14:00:00|112.97|111.87|112.92|111.82|113.12|112.02|112.55|111.45|615
1647702000000|2022-03-19 15:00:00|113.78|112.68|114.02|112.92|114.14|113.04|113.27|112.17|2119
1647705600000|2022-03-19 16:00:00|114.03|112.93|114.85|113.75|115.09|113.99|113.52|112.42|2054
1647709200000|2022-03-19 17:00:00|114.86|113.76|114.76|113.66|115.35|114.25|114.24|113.14|2223
1647712800000|2022-03-19 18:00:00|114.75|113.65|114.55|113.45|114.76|113.66|113.96|112.86|1403
1647716400000|2022-03-19 19:00:00|114.54|113.44|114.18|113.08|114.57|113.47|113.85|112.75|1630
1647720000000|2022-03-19 20:00:00|114.17|113.07|114.34|113.24|114.85|113.75|113.72|112.62|1893
1647723600000|2022-03-19 21:00:00|114.35|113.25|114.3|113.2|114.98|113.88|114.3|113.2|1222
1647727200000|2022-03-19 22:00:00|114.29|113.19|113.86|112.76|114.38|113.28|112.69|111.59|3081
1647730800000|2022-03-19 23:00:00|113.85|112.75|117.34|116.24|117.82|116.72|113.63|112.53|2975
1647734400000|2022-03-20 00:00:00|117.33|116.23|117.84|116.74|118.99|117.89|116.31|115.21|3627
1647738000000|2022-03-20 01:00:00|117.83|116.73|116.83|115.73|118.15|117.05|115.93|114.83|2709
1647741600000|2022-03-20 02:00:00|116.82|115.72|116.87|115.77|117.01|115.91|116.13|115.03|1846
1647745200000|2022-03-20 03:00:00|116.86|115.76|117.02|115.92|117.19|116.09|116.76|115.66|1594
1647748800000|2022-03-20 04:00:00|117.03|115.93|116.43|115.33|117.15|116.05|116.26|115.16|1621
1647752400000|2022-03-20 05:00:00|116.44|115.34|117.02|115.92|117.11|116.01|116.28|115.18|1551
1647756000000|2022-03-20 06:00:00|117.03|115.93|116.37|115.27|117.22|116.12|116.37|115.27|1468
1647759600000|2022-03-20 07:00:00|116.38|115.28|116.06|114.96|116.76|115.66|115.86|114.76|1706
1647763200000|2022-03-20 08:00:00|116.05|114.95|115.56|114.46|116.06|114.96|115.51|114.41|1462
1647766800000|2022-03-20 09:00:00|115.55|114.45|114.78|113.68|115.64|114.54|114.77|113.67|897
1647770400000|2022-03-20 10:00:00|115.07|113.97|115.15|114.05|115.81|114.71|114.65|113.55|2098
1647774000000|2022-03-20 11:00:00|115.14|114.04|114.76|113.66|115.53|114.43|114.68|113.58|1824
1647777600000|2022-03-20 12:00:00|114.77|113.67|113.58|112.48|114.99|113.89|112.78|111.68|3175
1647781200000|2022-03-20 13:00:00|113.59|112.49|113.37|112.27|113.73|112.63|113.05|111.95|1812
1647784800000|2022-03-20 14:00:00|113.36|112.26|113.47|112.37|114.23|113.13|113.12|112.02|2015
1647788400000|2022-03-20 15:00:00|113.46|112.36|112.92|111.82|113.73|112.63|112.7|111.6|1798
1647792000000|2022-03-20 16:00:00|112.93|111.83|113.17|112.07|113.68|112.58|111.93|110.83|2311
1647795600000|2022-03-20 17:00:00|113.16|112.06|112.71|111.61|114.23|113.13|112.32|111.22|2872
1647799200000|2022-03-20 18:00:00|112.72|111.62|113.49|112.39|113.52|112.42|112.43|111.33|1876
1647802800000|2022-03-20 19:00:00|113.5|112.4|115.93|114.83|115.96|114.86|113.32|112.22|1972
1647806400000|2022-03-20 20:00:00|115.94|114.84|115.94|113.84|117.26|115.98|115.72|113.62|2527
1647810000000|2022-03-20 21:00:00|115.93|113.83|115.68|113.58|116.66|114.56|115.43|113.33|2265
1647813600000|2022-03-20 22:00:00|115.7|113.6|116.58|115.48|116.58|115.48|114.7|113.46|3833
1647817200000|2022-03-20 23:00:00|116.59|115.49|115.41|114.31|116.59|115.49|115.04|113.94|2841
1647820800000|2022-03-21 00:00:00|115.42|114.32|117.01|115.91|117.15|116.05|115.03|113.93|3343
1647824400000|2022-03-21 01:00:00|117.02|115.92|115.93|114.83|117.11|116.01|115.71|114.61|3181
1647828000000|2022-03-21 02:00:00|115.92|114.82|114.57|113.47|116.88|115.78|113.72|112.62|5004
1647831600000|2022-03-21 03:00:00|114.56|113.46|114.82|113.72|115.13|114.03|114.31|113.21|3243
1647835200000|2022-03-21 04:00:00|114.81|113.71|114.96|113.86|115.14|114.04|114.59|113.49|2468
1647838800000|2022-03-21 05:00:00|114.94|113.84|115.66|114.56|115.69|114.59|114.82|113.72|2118
1647842400000|2022-03-21 06:00:00|115.67|114.57|114.72|113.62|115.84|114.74|114.63|113.53|3155
1647846000000|2022-03-21 07:00:00|114.74|113.64|115.57|114.47|115.6|114.5|114.52|113.42|3275
1647849600000|2022-03-21 08:00:00|115.56|114.46|115.13|114.03|115.99|114.89|115.12|114.02|2345
1647853200000|2022-03-21 09:00:00|115.12|114.02|115.43|114.33|115.5|114.4|114.53|113.43|3212
1647856800000|2022-03-21 10:00:00|115.42|114.32|115.51|114.41|115.99|114.89|115.38|114.28|3287
1647860400000|2022-03-21 11:00:00|115.52|114.42|115.48|114.38|116.14|115.04|115.25|114.15|2978
1647864000000|2022-03-21 12:00:00|115.5|114.4|115.52|114.42|115.77|114.67|114.24|113.14|3914
1647867600000|2022-03-21 13:00:00|115.51|114.41|115.35|114.25|116.88|115.78|115.32|114.22|4301
1647871200000|2022-03-21 14:00:00|115.36|114.26|114.84|113.74|115.66|114.56|113.92|112.82|5163
1647874800000|2022-03-21 15:00:00|114.83|113.73|115.78|114.68|115.78|114.68|114.42|113.32|4083
1647878400000|2022-03-21 16:00:00|115.77|114.67|115.16|114.06|116.22|115.12|114.73|113.63|4497
1647882000000|2022-03-21 17:00:00|115.17|114.07|116.5|115.4|116.74|115.64|115.01|113.91|4247
1647885600000|2022-03-21 18:00:00|116.51|115.41|116.44|115.34|117.13|116.03|116.25|115.15|4447
1647889200000|2022-03-21 19:00:00|116.45|115.35|117.2|116.1|117.24|116.14|116.1|115|3465
1647892800000|2022-03-21 20:00:00|117.21|116.11|116.7|115.6|117.33|116.23|116.51|115.41|2907
1647896400000|2022-03-21 21:00:00|116.69|115.59|116.94|115.84|117|115.9|116.33|115.23|2946
1647900000000|2022-03-21 22:00:00|116.93|115.83|116.76|115.66|116.96|115.86|116.14|115.04|2874
1647903600000|2022-03-21 23:00:00|116.77|115.67|116.66|115.56|116.88|115.78|115.94|114.84|3176
1647907200000|2022-03-22 00:00:00|116.65|115.55|117.99|116.89|118.05|116.95|116.15|115.05|3584
1647910800000|2022-03-22 01:00:00|117.98|116.88|117.98|116.88|118.07|116.97|117.33|116.23|3585
1647914400000|2022-03-22 02:00:00|117.99|116.89|120.76|119.66|121.14|120.04|117.81|116.71|6294
1647918000000|2022-03-22 03:00:00|120.75|119.65|119.92|118.82|121.72|120.62|119.83|118.73|4980
1647921600000|2022-03-22 04:00:00|119.91|118.81|120.65|119.55|122.31|121.21|119.64|118.54|5546
1647925200000|2022-03-22 05:00:00|120.64|119.54|120.94|119.84|121.45|120.35|120.64|119.54|3635
1647928800000|2022-03-22 06:00:00|120.93|119.83|119.74|118.64|120.96|119.86|118.65|117.55|5682
1647932400000|2022-03-22 07:00:00|119.73|118.63|119.89|118.79|120.12|119.02|119.53|118.43|4118
1647936000000|2022-03-22 08:00:00|119.92|118.82|122.03|120.93|122.8|121.7|119.55|118.45|4879
1647939600000|2022-03-22 09:00:00|122.01|120.91|122.37|121.27|122.81|121.71|121.92|120.82|3750
1647943200000|2022-03-22 10:00:00|122.38|121.28|122.43|121.33|122.86|121.76|121.93|120.83|4141
1647946800000|2022-03-22 11:00:00|122.44|121.34|122.95|121.85|124.29|123.19|122.4|121.3|4810
1647950400000|2022-03-22 12:00:00|122.94|121.84|122.65|121.55|123.14|122.04|122.02|120.92|4459
1647954000000|2022-03-22 13:00:00|122.64|121.54|122.29|121.19|123.13|122.03|121.87|120.77|4424
1647957600000|2022-03-22 14:00:00|122.3|121.2|121.52|120.42|123.23|122.13|121.37|120.27|4855
1647961200000|2022-03-22 15:00:00|121.51|120.41|121.15|120.05|121.85|120.75|121.14|120.04|3872
1647964800000|2022-03-22 16:00:00|121.16|120.06|121.54|120.44|121.72|120.62|120.87|119.77|4046
1647968400000|2022-03-22 17:00:00|121.53|120.43|123.8|122.7|123.82|122.72|121.41|120.31|4527
1647972000000|2022-03-22 18:00:00|123.79|122.69|123.06|121.96|123.79|122.69|122.38|121.28|4043
1647975600000|2022-03-22 19:00:00|123.07|121.97|121.56|120.46|123.44|122.34|121.56|120.46|3291
1647979200000|2022-03-22 20:00:00|121.58|120.48|122.04|120.94|122.65|121.55|121.47|120.37|3652
1647982800000|2022-03-22 21:00:00|122.06|120.96|122.73|121.63|123.05|121.95|121.95|120.85|2704
1647986400000|2022-03-22 22:00:00|122.74|121.64|122.73|121.63|122.88|121.78|121.9|120.8|3568
1647990000000|2022-03-22 23:00:00|122.72|121.62|123.35|122.25|123.98|122.88|122.55|121.45|4377
1647993600000|2022-03-23 00:00:00|123.36|122.26|123.86|122.76|125.02|123.92|123.14|122.04|4917
1647997200000|2022-03-23 01:00:00|123.85|122.75|122.44|121.34|123.85|122.75|121.13|120.03|5320
1648000800000|2022-03-23 02:00:00|122.43|121.33|121.75|120.65|122.91|121.81|121.51|120.41|4131
1648004400000|2022-03-23 03:00:00|121.76|120.66|120.5|119.4|122.08|120.98|120.45|119.35|4037
1648008000000|2022-03-23 04:00:00|120.49|119.39|120.33|119.23|120.75|119.65|119.39|118.29|4883
1648011600000|2022-03-23 05:00:00|120.34|119.24|120.85|119.75|121.03|119.93|119.8|118.7|3640
1648015200000|2022-03-23 06:00:00|120.83|119.73|120.81|119.71|121.28|120.18|120.56|119.46|3297
1648018800000|2022-03-23 07:00:00|120.82|119.72|120.75|119.65|121.08|119.98|120.32|119.22|3051
1648022400000|2022-03-23 08:00:00|120.74|119.64|120.34|119.24|120.8|119.7|119.73|118.63|3337
1648026000000|2022-03-23 09:00:00|120.32|119.22|119.55|118.45|120.55|119.45|119.2|118.1|3159
1648029600000|2022-03-23 10:00:00|119.54|118.44|119.94|118.84|120.22|119.12|119.42|118.32|2876
1648033200000|2022-03-23 11:00:00|119.95|118.85|119.95|118.85|120.05|118.95|119.29|118.19|2957
1648036800000|2022-03-23 12:00:00|119.96|118.86|121.05|119.95|121.16|120.06|119.65|118.55|3113
1648040400000|2022-03-23 13:00:00|121.04|119.94|120.54|119.44|121.2|120.1|120.12|119.02|4159
1648044000000|2022-03-23 14:00:00|120.57|119.47|122.47|121.37|122.54|121.44|120.43|119.33|4844
1648047600000|2022-03-23 15:00:00|122.46|121.36|122.74|121.64|123.11|122.01|122.18|121.08|4753
1648051200000|2022-03-23 16:00:00|122.73|121.63|122.45|121.35|123.22|122.12|121.87|120.77|5196
1648054800000|2022-03-23 17:00:00|122.44|121.34|121.08|119.98|122.47|121.37|120.25|119.15|4767
1648058400000|2022-03-23 18:00:00|121.07|119.97|120.23|119.13|121.34|120.24|120.22|119.12|3781
1648062000000|2022-03-23 19:00:00|120.24|119.14|121.62|120.52|121.83|120.73|120.15|119.05|3331
1648065600000|2022-03-23 20:00:00|121.61|120.51|122.36|121.26|122.62|121.52|121.53|120.43|3033
1648069200000|2022-03-23 21:00:00|122.37|121.27|122.06|120.96|122.44|121.34|121.82|120.72|2494
1648072800000|2022-03-23 22:00:00|122.05|120.95|122.34|121.24|122.58|121.48|121.94|120.84|3035
1648076400000|2022-03-23 23:00:00|122.33|121.23|123.05|121.95|123.18|122.08|122.1|121|3699
1648080000000|2022-03-24 00:00:00|123.06|121.96|123.57|122.47|123.79|122.69|122.07|120.97|5721
1648083600000|2022-03-24 01:00:00|123.56|122.46|121.91|120.81|123.73|122.63|121.4|120.3|5081
1648087200000|2022-03-24 02:00:00|121.9|120.8|122.56|121.46|122.66|121.56|121.6|120.5|3471
1648090800000|2022-03-24 03:00:00|122.57|121.47|121.26|120.16|122.67|121.57|121.08|119.98|3287
1648094400000|2022-03-24 04:00:00|121.28|120.18|122.23|121.13|122.65|121.55|121.24|120.14|3152
1648098000000|2022-03-24 05:00:00|122.24|121.14|122.87|121.77|122.87|121.77|121.72|120.62|3517
1648101600000|2022-03-24 06:00:00|122.86|121.76|123.14|122.04|123.67|122.57|122.63|121.53|4275
1648105200000|2022-03-24 07:00:00|123.17|122.07|123.14|122.04|123.2|122.1|122.48|121.38|3792
1648108800000|2022-03-24 08:00:00|123.15|122.05|123.55|122.45|123.63|122.53|122.72|121.62|3619
1648112400000|2022-03-24 09:00:00|123.56|122.46|123.06|121.96|124|122.9|122.72|121.62|4199
1648116000000|2022-03-24 10:00:00|123.05|121.95|123.15|122.05|123.46|122.36|122.73|121.63|3157
1648119600000|2022-03-24 11:00:00|123.14|122.04|122.67|121.57|123.35|122.25|122.34|121.24|3512
1648123200000|2022-03-24 12:00:00|122.66|121.56|121.75|120.65|123.06|121.96|121.46|120.36|4059
1648126800000|2022-03-24 13:00:00|121.72|120.62|122.04|120.94|122.24|121.14|120.66|119.56|4924
1648130400000|2022-03-24 14:00:00|122.05|120.95|123.1|122|123.43|122.33|121.14|120.04|5022
1648134000000|2022-03-24 15:00:00|123.09|121.99|125.18|124.08|125.39|124.29|122.76|121.66|6637
1648137600000|2022-03-24 16:00:00|125.19|124.09|126.21|125.11|126.5|125.4|124.88|123.78|4738
1648141200000|2022-03-24 17:00:00|126.22|125.12|125.05|123.95|126.82|125.72|124.97|123.87|4491
1648144800000|2022-03-24 18:00:00|125.04|123.94|125.53|124.43|125.71|124.61|125.03|123.93|3639
1648148400000|2022-03-24 19:00:00|125.52|124.42|126.3|125.2|126.73|125.63|125.27|124.17|3293
1648152000000|2022-03-24 20:00:00|126.31|125.21|126.83|125.73|126.96|125.86|126.13|125.03|2866
1648155600000|2022-03-24 21:00:00|126.82|125.72|127.88|126.78|128|126.9|126.75|125.65|3205
1648159200000|2022-03-24 22:00:00|127.86|126.76|126.85|125.75|127.97|126.87|126.83|125.73|2537
1648162800000|2022-03-24 23:00:00|126.84|125.74|127.05|125.95|128.27|127.17|126.72|125.62|3764
1648166400000|2022-03-25 00:00:00|127.06|125.96|126.04|124.94|127.69|126.59|126.02|124.92|4079
1648170000000|2022-03-25 01:00:00|126.03|124.93|126.47|125.37|127.42|126.32|125.92|124.82|4721
1648173600000|2022-03-25 02:00:00|126.46|125.36|126.37|125.27|126.57|125.47|125.78|124.68|3454
1648177200000|2022-03-25 03:00:00|126.38|125.28|127.01|125.91|127.55|126.45|126.23|125.13|3506
1648180800000|2022-03-25 04:00:00|127|125.9|127.77|126.67|127.85|126.75|126.86|125.76|3452
1648184400000|2022-03-25 05:00:00|127.75|126.65|127.33|126.23|127.78|126.68|127.24|126.14|3426
1648188000000|2022-03-25 06:00:00|127.32|126.22|127.09|125.99|127.71|126.61|126.61|125.51|3168
1648191600000|2022-03-25 07:00:00|127.08|125.98|126.08|124.98|127.3|126.2|125.95|124.85|3150
1648195200000|2022-03-25 08:00:00|126.07|124.97|126.3|125.2|126.3|125.2|124.4|123.3|5291
1648198800000|2022-03-25 09:00:00|126.29|125.19|126.37|125.27|126.64|125.54|125.81|124.71|3364
1648202400000|2022-03-25 10:00:00|126.38|125.28|126.26|125.16|126.6|125.5|125.83|124.73|2982
1648206000000|2022-03-25 11:00:00|126.27|125.17|127.32|126.22|127.46|126.36|125.97|124.87|5590
1648209600000|2022-03-25 12:00:00|127.3|126.2|127.26|126.16|127.61|126.51|126.61|125.51|5112
1648213200000|2022-03-25 13:00:00|127.25|126.15|127.28|126.18|127.58|126.48|126.73|125.63|5070
1648216800000|2022-03-25 14:00:00|127.29|126.19|126.97|125.87|127.52|126.42|126.03|124.93|4684
1648220400000|2022-03-25 15:00:00|126.96|125.86|125.04|123.94|127.02|125.92|124.54|123.44|6266
1648224000000|2022-03-25 16:00:00|125.03|123.93|123.64|122.54|125.83|124.73|123.57|122.47|4558
1648227600000|2022-03-25 17:00:00|123.63|122.53|123.36|122.26|124.15|123.05|122.21|121.11|5347
1648231200000|2022-03-25 18:00:00|123.35|122.25|124.23|123.13|124.55|123.45|123.35|122.25|3858
1648234800000|2022-03-25 19:00:00|124.24|123.14|124.15|123.05|124.34|123.24|123.18|122.08|3479
1648238400000|2022-03-25 20:00:00|124.16|123.06|124.93|123.83|124.95|123.85|123.84|122.74|2634
1648281600000|2022-03-26 08:00:00|125.47|124.37|125.07|123.97|125.78|124.68|124.92|123.82|1259
1648285200000|2022-03-26 09:00:00|125.08|123.98|125.17|124.07|125.56|124.46|124.95|123.85|1217
1648288800000|2022-03-26 10:00:00|125.16|124.06|125.17|124.07|125.54|124.44|125.06|123.96|1294
1648292400000|2022-03-26 11:00:00|125.16|124.06|124.94|123.84|125.57|124.47|124.93|123.83|1267
1648296000000|2022-03-26 12:00:00|124.93|123.83|124.73|123.63|125.05|123.95|124.03|122.93|1628
1648299600000|2022-03-26 13:00:00|124.72|123.62|123.67|122.57|124.84|123.74|123.53|122.43|1827
1648303200000|2022-03-26 14:00:00|123.66|122.56|123.67|122.57|123.95|122.85|123.17|122.07|1644
1648306800000|2022-03-26 15:00:00|123.66|122.56|123.25|122.15|124.16|123.06|123.23|122.13|1517
1648310400000|2022-03-26 16:00:00|123.26|122.16|123.92|122.82|123.94|122.84|122.52|121.42|1602
1648314000000|2022-03-26 17:00:00|123.93|122.83|123.65|122.55|124.02|122.92|123.53|122.43|1325
1648317600000|2022-03-26 18:00:00|123.66|122.56|123.73|122.63|124.06|122.96|123.5|122.4|1119
1648321200000|2022-03-26 19:00:00|123.74|122.64|124.61|123.51|124.65|123.55|123.46|122.36|1246
1648324800000|2022-03-26 20:00:00|124.6|123.5|125.59|124.49|126.12|125.02|124.16|123.06|2684
1648328400000|2022-03-26 21:00:00|125.58|124.48|125.85|124.75|125.86|124.76|124.94|123.84|1548
1648332000000|2022-03-26 22:00:00|125.86|124.76|125.45|124.35|125.87|124.77|125.43|124.33|1284
1648335600000|2022-03-26 23:00:00|125.44|124.34|125.36|124.26|125.71|124.61|125.14|124.04|1433
1648339200000|2022-03-27 00:00:00|125.37|124.27|125.53|124.43|125.58|124.48|125.34|124.24|451
1648342800000|2022-03-27 01:00:00|125.83|124.73|125.89|124.79|126.08|124.98|125.34|124.24|1286
1648346400000|2022-03-27 02:00:00|125.9|124.8|125.83|124.73|126.35|125.25|125.42|124.32|1651
1648350000000|2022-03-27 03:00:00|125.84|124.74|127.1|126|127.12|126.02|125.73|124.63|1506
1648353600000|2022-03-27 04:00:00|127.11|126.01|126.84|125.74|127.29|126.19|126.33|125.23|1558
1648357200000|2022-03-27 05:00:00|126.85|125.75|126.44|125.34|126.86|125.76|126.41|125.31|1082
1648360800000|2022-03-27 06:00:00|126.43|125.33|126.48|125.38|126.67|125.57|126.37|125.27|1158
1648364400000|2022-03-27 07:00:00|126.47|125.37|126.25|125.15|126.64|125.54|126.15|125.05|1158
1648368000000|2022-03-27 08:00:00|126.24|125.14|126.1|125|126.48|125.38|125.85|124.75|1234
1648371600000|2022-03-27 09:00:00|126.11|125.01|126.22|125.12|126.82|125.72|126.1|125|1108
1648375200000|2022-03-27 10:00:00|126.21|125.11|126.41|125.31|126.68|125.58|126.14|125.04|1143
1648378800000|2022-03-27 11:00:00|126.42|125.32|125.32|124.22|126.42|125.32|125.31|124.21|1293
1648382400000|2022-03-27 12:00:00|125.31|124.21|124.03|122.93|125.31|124.21|123.91|122.81|1646
1648386000000|2022-03-27 13:00:00|124.04|122.94|125.42|124.32|125.43|124.33|123.87|122.77|1493
1648389600000|2022-03-27 14:00:00|125.43|124.33|125.03|123.93|125.57|124.47|124.91|123.81|1335
1648393200000|2022-03-27 15:00:00|125.02|123.92|126.44|125.34|126.63|125.53|124.85|123.75|1971
1648396800000|2022-03-27 16:00:00|126.43|125.33|126.66|125.56|126.67|125.57|125.84|124.74|2637
1648400400000|2022-03-27 17:00:00|126.65|125.55|125.54|124.44|126.7|125.6|124.98|123.88|1772
1648404000000|2022-03-27 18:00:00|125.55|124.45|125.65|124.55|125.76|124.66|125.31|124.21|1375
1648407600000|2022-03-27 19:00:00|125.66|124.56|125.6|123.5|125.76|124.66|124.87|123.18|1375
1648411200000|2022-03-27 20:00:00|125.61|123.51|128.35|126.25|128.72|126.62|125.19|123.09|3588
1648414800000|2022-03-27 21:00:00|128.34|126.24|129.26|128.16|129.53|128.43|127.52|126.21|4860
1648418400000|2022-03-27 22:00:00|129.25|128.15|128.9|127.8|129.69|128.59|128.44|127.34|5404
1648422000000|2022-03-27 23:00:00|128.89|127.79|130.21|129.11|130.29|129.19|128.88|127.78|3985
1648425600000|2022-03-28 00:00:00|130.22|129.12|130.15|129.05|131.3|130.2|129.57|128.47|5847
1648429200000|2022-03-28 01:00:00|130.14|129.04|130.38|129.28|130.69|129.59|129.74|128.64|4167
1648432800000|2022-03-28 02:00:00|130.39|129.29|130.29|129.19|130.53|129.43|130.05|128.95|3044
1648436400000|2022-03-28 03:00:00|130.3|129.2|130.75|129.65|131.32|130.22|129.94|128.84|3204
1648440000000|2022-03-28 04:00:00|130.74|129.64|130.92|129.82|131.09|129.99|130.33|129.23|3234
1648443600000|2022-03-28 05:00:00|130.91|129.81|132.64|131.54|132.96|131.86|130.77|129.67|4894
1648447200000|2022-03-28 06:00:00|132.63|131.53|132|130.9|132.72|131.62|131.29|130.19|4836
1648450800000|2022-03-28 07:00:00|131.99|130.89|132.02|130.92|132.33|131.23|131.9|130.8|3205
1648454400000|2022-03-28 08:00:00|132.03|130.93|131.91|130.81|132.16|131.06|131.04|129.94|3330
1648458000000|2022-03-28 09:00:00|131.9|130.8|132.05|130.95|132.4|131.3|131.79|130.69|3321
1648461600000|2022-03-28 10:00:00|132.06|130.96|132.13|131.03|132.33|131.23|131.81|130.71|2827
1648465200000|2022-03-28 11:00:00|132.12|131.02|131.97|130.87|132.42|131.32|131.79|130.69|3251
1648468800000|2022-03-28 12:00:00|131.96|130.86|132.05|130.95|132.23|131.13|131.32|130.22|3380
1648472400000|2022-03-28 13:00:00|132.07|130.97|132.99|131.89|133.04|131.94|131.84|130.74|4593
1648476000000|2022-03-28 14:00:00|133|131.9|132.72|131.62|133.21|132.11|131.92|130.82|4668
1648479600000|2022-03-28 15:00:00|132.73|131.63|131.92|130.82|133.2|132.1|131.89|130.79|4871
1648483200000|2022-03-28 16:00:00|131.91|130.81|131.6|130.5|132.28|131.18|130.71|129.61|4482
1648486800000|2022-03-28 17:00:00|131.59|130.49|131.88|130.78|132.35|131.25|131.11|130.01|4076
1648490400000|2022-03-28 18:00:00|131.87|130.77|132.29|131.19|132.5|131.4|131.12|130.02|4470
1648494000000|2022-03-28 19:00:00|132.3|131.2|131.59|130.49|132.31|131.21|130.91|129.81|4647
1648497600000|2022-03-28 20:00:00|131.55|130.45|131.9|130.8|131.99|130.89|131.25|130.15|3542
1648501200000|2022-03-28 21:00:00|131.91|130.81|130.43|129.33|132.28|131.18|129.35|128.25|4210
1648504800000|2022-03-28 22:00:00|130.44|129.34|130.1|129|131.06|129.96|129.9|128.8|4781
1648508400000|2022-03-28 23:00:00|130.09|128.99|128.12|127.02|130.6|129.5|127.31|126.21|5929
1648512000000|2022-03-29 00:00:00|128.11|127.01|129.43|128.33|129.6|128.5|127.87|126.77|5113
1648515600000|2022-03-29 01:00:00|129.44|128.34|130.98|129.88|131.25|130.15|129.11|128.01|4407
1648519200000|2022-03-29 02:00:00|130.97|129.87|129.9|128.8|131.11|130.01|129.84|128.74|4372
1648522800000|2022-03-29 03:00:00|129.89|128.79|129.56|128.46|130.06|128.96|129.4|128.3|3445
1648526400000|2022-03-29 04:00:00|129.57|128.47|130.43|129.33|130.65|129.55|129.52|128.42|3152
1648530000000|2022-03-29 05:00:00|130.44|129.34|130.58|129.48|130.6|129.5|130.21|129.11|2588
1648533600000|2022-03-29 06:00:00|130.6|129.5|130.61|129.51|130.97|129.87|130.42|129.32|2584
1648537200000|2022-03-29 07:00:00|130.62|129.52|129.97|128.87|130.76|129.66|129.95|128.85|3076
1648540800000|2022-03-29 08:00:00|129.98|128.88|130.6|129.5|130.93|129.83|129.94|128.84|2948
1648544400000|2022-03-29 09:00:00|130.59|129.49|130.86|129.76|131.19|130.09|130.23|129.13|3648
1648548000000|2022-03-29 10:00:00|130.87|129.77|130.82|129.72|130.96|129.86|130.39|129.29|2495
1648551600000|2022-03-29 11:00:00|130.83|129.73|132.18|131.08|132.21|131.11|130.69|129.59|3188
1648555200000|2022-03-29 12:00:00|132.17|131.07|131.76|130.66|132.56|131.46|131.39|130.29|4105
1648558800000|2022-03-29 13:00:00|131.77|130.67|130.39|129.29|132.44|131.34|129.96|128.86|4236
1648562400000|2022-03-29 14:00:00|130.38|129.28|130.66|129.56|130.8|129.7|130.2|129.1|3674
1648566000000|2022-03-29 15:00:00|130.65|129.55|129.03|127.93|131.09|129.99|128.6|127.5|4930
1648569600000|2022-03-29 16:00:00|129.04|127.94|129.77|128.67|129.86|128.76|127.67|126.57|5582
1648573200000|2022-03-29 17:00:00|129.78|128.68|129.34|128.24|129.8|128.7|128.06|126.96|4876
1648576800000|2022-03-29 18:00:00|129.33|128.23|129.88|128.78|129.95|128.85|128.91|127.81|3737
1648580400000|2022-03-29 19:00:00|129.89|128.79|130.04|128.94|130.69|129.59|129.79|128.69|3327
1648584000000|2022-03-29 20:00:00|130.03|128.93|129.58|128.48|130.18|129.08|128.85|127.75|2724
1648587600000|2022-03-29 21:00:00|129.57|128.47|129.62|128.52|130.4|129.3|129.24|128.14|2554
1648591200000|2022-03-29 22:00:00|129.61|128.51|129.77|128.67|130.15|129.05|128.49|127.39|5258
1648594800000|2022-03-29 23:00:00|129.78|128.68|130.64|129.54|130.98|129.88|129.63|128.53|3603
1648598400000|2022-03-30 00:00:00|130.65|129.55|129.62|128.52|130.67|129.57|128.82|127.72|4414
1648602000000|2022-03-30 01:00:00|129.63|128.53|127.36|126.26|129.74|128.64|126.43|125.33|5244
1648605600000|2022-03-30 02:00:00|127.37|126.27|127.81|126.71|127.84|126.74|126.93|125.83|4046
1648609200000|2022-03-30 03:00:00|127.8|126.7|128.63|127.53|128.77|127.67|127.72|126.62|3404
1648612800000|2022-03-30 04:00:00|128.64|127.54|128.78|127.68|128.84|127.74|128.01|126.91|3010
1648616400000|2022-03-30 05:00:00|128.79|127.69|129.55|128.45|129.58|128.48|128.69|127.59|3309
1648620000000|2022-03-30 06:00:00|129.54|128.44|130.02|128.92|130.47|129.37|129.22|128.12|3730
1648623600000|2022-03-30 07:00:00|130.01|128.91|130.77|129.67|131.13|130.03|129.8|128.7|4200
1648627200000|2022-03-30 08:00:00|130.78|129.68|131.04|129.94|131.31|130.21|130.2|129.1|3979
1648630800000|2022-03-30 09:00:00|131.05|129.95|131.41|130.31|131.45|130.35|130.44|129.34|3460
1648634400000|2022-03-30 10:00:00|131.4|130.3|131.74|130.64|132.43|131.33|131.24|130.14|3665
1648638000000|2022-03-30 11:00:00|131.75|130.65|131.63|130.53|132.05|130.95|130.81|129.71|3791
1648641600000|2022-03-30 12:00:00|131.62|130.52|133.15|132.05|133.63|132.53|130.81|129.71|4589
1648645200000|2022-03-30 13:00:00|133.16|132.06|131.7|130.6|133.77|132.67|130.64|129.54|5966
1648648800000|2022-03-30 14:00:00|131.71|130.61|131.92|130.82|132.58|131.48|130.88|129.78|4845
1648652400000|2022-03-30 15:00:00|131.93|130.83|132.3|131.2|132.51|131.41|131|129.9|4417
1648656000000|2022-03-30 16:00:00|132.31|131.21|133.01|131.91|133.53|132.43|131.79|130.69|4259
1648659600000|2022-03-30 17:00:00|133.02|131.92|134.21|133.11|134.37|133.27|132.9|131.8|4909
1648663200000|2022-03-30 18:00:00|134.22|133.12|132.92|131.82|134.62|133.52|132.85|131.75|4382
1648666800000|2022-03-30 19:00:00|132.91|131.81|132.5|131.4|133.43|132.33|131.64|130.54|4973
1648670400000|2022-03-30 20:00:00|132.52|131.42|132.59|131.49|132.79|131.69|131.74|130.64|4125
1648674000000|2022-03-30 21:00:00|132.58|131.48|131.68|130.58|132.59|131.49|131.07|129.97|3356
1648677600000|2022-03-30 22:00:00|131.67|130.57|131.91|130.81|132.57|131.47|130.9|129.8|4572
1648681200000|2022-03-30 23:00:00|131.92|130.82|131.64|130.54|132.25|131.15|131.34|130.24|3568
1648684800000|2022-03-31 00:00:00|131.65|130.55|132.7|131.6|133.05|131.95|131.5|130.4|3816
1648688400000|2022-03-31 01:00:00|132.71|131.61|133.23|132.13|133.41|132.31|132.58|131.48|3345
1648692000000|2022-03-31 02:00:00|133.24|132.14|132.42|131.32|133.3|132.2|132|130.9|3398
1648695600000|2022-03-31 03:00:00|132.4|131.3|132.07|130.97|132.69|131.59|131.92|130.82|3565
1648699200000|2022-03-31 04:00:00|132.06|130.96|129.98|128.88|132.54|131.44|129.24|128.14|4766
1648702800000|2022-03-31 05:00:00|129.97|128.87|130.81|129.71|130.89|129.79|129.71|128.61|4176
1648706400000|2022-03-31 06:00:00|130.82|129.72|131.02|129.92|131.26|130.16|130.49|129.39|2566
1648710000000|2022-03-31 07:00:00|131.03|129.93|130.14|129.04|131.1|130|128.81|127.71|3200
1648713600000|2022-03-31 08:00:00|130.15|129.05|130.32|129.22|130.89|129.79|129.81|128.71|3620
1648717200000|2022-03-31 09:00:00|130.33|129.23|130.12|129.02|130.55|129.45|129.86|128.76|3090
1648720800000|2022-03-31 10:00:00|130.13|129.03|130.72|129.62|130.89|129.79|130.06|128.96|3340
1648724400000|2022-03-31 11:00:00|130.73|129.63|130.46|129.36|130.77|129.67|130.02|128.92|3034
1648728000000|2022-03-31 12:00:00|130.47|129.37|130.94|129.84|131.56|130.46|130.03|128.93|3841
1648731600000|2022-03-31 13:00:00|130.93|129.83|127.07|125.97|131.47|130.37|126.78|125.68|6100
1648735200000|2022-03-31 14:00:00|127.09|125.99|125.83|124.73|127.14|126.04|121.87|120.77|8318
1648738800000|2022-03-31 15:00:00|125.85|124.75|124.57|123.47|126.48|125.38|124.12|123.02|5596
1648742400000|2022-03-31 16:00:00|124.58|123.48|122.64|121.54|125|123.9|122.3|121.2|7675
1648746000000|2022-03-31 17:00:00|122.65|121.55|123.81|122.71|124.23|123.13|122.55|121.45|5865
1648749600000|2022-03-31 18:00:00|123.82|122.72|125.05|123.95|125.18|124.08|122.99|121.89|4877
1648753200000|2022-03-31 19:00:00|125.04|123.94|124.81|123.71|125.84|124.74|124.79|123.69|5245
1648756800000|2022-03-31 20:00:00|124.82|123.72|125.42|124.32|125.82|124.72|124.63|123.53|4291
1648760400000|2022-03-31 21:00:00|125.41|124.31|124.98|123.88|125.92|124.82|124.96|123.86|2699
1648764000000|2022-03-31 22:00:00|125|123.9|125.15|124.05|125.56|124.46|124.45|123.35|3918
1648767600000|2022-03-31 23:00:00|125.16|124.06|124.43|123.33|125.23|124.13|122.86|121.76|4758
1648771200000|2022-04-01 00:00:00|124.44|123.34|125.08|123.98|125.48|124.38|123.9|122.8|4874
1648774800000|2022-04-01 01:00:00|125.06|123.96|122.96|121.86|125.06|123.96|122.68|121.58|5116
1648778400000|2022-04-01 02:00:00|122.97|121.87|120.4|119.3|123.64|122.54|119.68|118.58|6459
1648782000000|2022-04-01 03:00:00|120.39|119.29|121.52|120.42|121.53|120.43|119.95|118.85|4948
1648785600000|2022-04-01 04:00:00|121.51|120.41|122.14|121.04|122.5|121.4|121.39|120.29|4174
1648789200000|2022-04-01 05:00:00|122.16|121.06|122.09|120.99|122.81|121.71|122.01|120.91|3316
1648792800000|2022-04-01 06:00:00|122.08|120.98|122.91|121.81|122.98|121.88|121.91|120.81|3039
1648796400000|2022-04-01 07:00:00|122.9|121.8|123.24|122.14|123.4|122.3|122.9|121.8|2826
1648800000000|2022-04-01 08:00:00|123.25|122.15|122.97|121.87|123.83|122.73|122.9|121.8|3298
1648803600000|2022-04-01 09:00:00|122.96|121.86|122.8|121.7|123.39|122.29|122.63|121.53|3775
1648807200000|2022-04-01 10:00:00|122.79|121.69|123.07|121.97|123.15|122.05|122.53|121.43|3405
1648810800000|2022-04-01 11:00:00|123.08|121.98|122.77|121.67|123.34|122.24|122.45|121.35|3136
1648814400000|2022-04-01 12:00:00|122.76|121.66|123.63|122.53|123.81|122.71|121.61|120.51|6069
1648818000000|2022-04-01 13:00:00|123.62|122.52|123.93|122.83|124.38|123.28|123.45|122.35|5061
1648821600000|2022-04-01 14:00:00|123.92|122.82|125.71|124.61|125.74|124.64|123.92|122.82|4856
1648825200000|2022-04-01 15:00:00|125.72|124.62|125.43|124.33|126.35|125.25|125.07|123.97|5570
1648828800000|2022-04-01 16:00:00|125.45|124.35|124.54|123.44|125.55|124.45|124.45|123.35|4469
1648832400000|2022-04-01 17:00:00|124.52|123.42|125.39|124.29|125.64|124.54|124.29|123.19|4205
1648836000000|2022-04-01 18:00:00|125.38|124.28|125.42|124.32|125.56|124.46|124.92|123.82|3582
1648839600000|2022-04-01 19:00:00|125.41|124.31|126.78|125.68|126.78|125.68|125.33|124.23|3408
1648843200000|2022-04-01 20:00:00|126.8|125.7|125.82|124.72|127|125.9|125.66|124.56|2938
1648879200000|2022-04-02 06:00:00|127.14|126.04|127.25|126.15|127.25|126.15|127.14|126.04|43
1648882800000|2022-04-02 07:00:00|127.47|126.37|127.3|126.2|127.63|126.53|127.03|125.93|1581
1648886400000|2022-04-02 08:00:00|127.31|126.21|127.27|126.17|127.64|126.54|127.05|125.95|1497
1648890000000|2022-04-02 09:00:00|127.28|126.18|127.92|126.82|127.94|126.84|127.13|126.03|1282
1648893600000|2022-04-02 10:00:00|127.91|126.81|128.08|126.98|128.08|126.98|127.24|126.14|1469
1648897200000|2022-04-02 11:00:00|128.09|126.99|127.43|126.33|128.13|127.03|127.16|126.06|1747
1648900800000|2022-04-02 12:00:00|127.42|126.32|127.91|126.81|128.58|127.48|125.81|124.71|4278
1648904400000|2022-04-02 13:00:00|127.9|126.8|128.06|126.96|128.86|127.76|127.79|126.69|2430
1648908000000|2022-04-02 14:00:00|128.07|126.97|127.94|126.84|128.49|127.39|127.81|126.71|2075
1648911600000|2022-04-02 15:00:00|127.93|126.83|126.35|125.25|128.01|126.91|125.61|124.51|4069
1648915200000|2022-04-02 16:00:00|126.36|125.26|126.75|125.65|127.34|126.24|126.25|125.15|3018
1648918800000|2022-04-02 17:00:00|126.74|125.64|126.87|125.77|127.21|126.11|126.53|125.43|1963
1648922400000|2022-04-02 18:00:00|126.9|125.8|124.88|123.78|127.03|125.93|124.27|123.17|4598
1648926000000|2022-04-02 19:00:00|124.87|123.77|125.73|124.63|125.95|124.85|124.76|123.66|2041
1648929600000|2022-04-02 20:00:00|125.72|124.62|125.84|124.74|126.35|125.25|125.44|124.34|2424
1648933200000|2022-04-02 21:00:00|125.83|124.73|126.11|125.01|126.13|125.03|125.25|124.15|1234
1648936800000|2022-04-02 22:00:00|126.12|125.02|125.82|124.72|126.43|125.33|125.17|124.07|2089
1648940400000|2022-04-02 23:00:00|125.81|124.71|125.56|124.46|125.83|124.73|125.54|124.44|232
1648944000000|2022-04-03 00:00:00|125.47|124.37|126.33|125.23|126.4|125.3|125.11|124.01|2556
1648947600000|2022-04-03 01:00:00|126.32|125.22|125.12|124.02|126.32|125.22|124.28|123.18|3270
1648951200000|2022-04-03 02:00:00|125.11|124.01|124.86|123.76|125.45|124.35|124.73|123.63|1423
1648954800000|2022-04-03 03:00:00|124.85|123.75|125.58|124.48|125.66|124.56|124.76|123.66|1376
1648958400000|2022-04-03 04:00:00|125.59|124.49|126.16|125.06|126.16|125.06|125.41|124.31|1499
1648962000000|2022-04-03 05:00:00|126.15|125.05|125.95|124.85|126.22|125.12|125.81|124.71|1384
1648965600000|2022-04-03 06:00:00|125.94|124.84|126.79|125.69|126.87|125.77|125.82|124.72|1710
1648969200000|2022-04-03 07:00:00|126.8|125.7|126.65|125.55|126.96|125.86|126.3|125.2|1474
1648972800000|2022-04-03 08:00:00|126.66|125.56|126.43|125.33|127.13|126.03|126.21|125.11|1272
1648976400000|2022-04-03 09:00:00|126.44|125.34|126.83|125.73|126.96|125.86|126.09|124.99|1719
1648980000000|2022-04-03 10:00:00|126.84|125.74|126.93|125.83|127.13|126.03|126.52|125.42|1553
1648983600000|2022-04-03 11:00:00|126.94|125.84|127.12|126.02|127.22|126.12|126.58|125.48|1264
1648987200000|2022-04-03 12:00:00|127.1|126|127.56|126.46|127.73|126.63|126.69|125.59|1699
1648990800000|2022-04-03 13:00:00|127.57|126.47|127.36|126.26|127.85|126.75|127.13|126.03|1877
1648994400000|2022-04-03 14:00:00|127.37|126.27|128.18|127.08|128.19|127.09|127.12|126.02|1708
1648998000000|2022-04-03 15:00:00|128.19|127.09|128.11|127.01|128.54|127.44|127.9|126.8|1842
1649001600000|2022-04-03 16:00:00|128.12|127.02|127.55|126.45|128.74|127.64|127.31|126.21|2296
1649005200000|2022-04-03 17:00:00|127.56|126.46|127.53|126.43|127.72|126.62|127.04|125.94|1405
1649008800000|2022-04-03 18:00:00|127.54|126.44|127.33|126.23|127.75|126.65|126.75|125.65|1287
1649012400000|2022-04-03 19:00:00|127.34|126.24|127.61|125.51|127.83|126.44|126.91|125.42|1955
1649016000000|2022-04-03 20:00:00|127.62|125.52|128.05|125.95|128.26|126.16|127.61|125.51|1056
1649019600000|2022-04-03 21:00:00|128.06|125.96|128.51|127.41|128.51|127.41|127.75|125.91|2814
1649023200000|2022-04-03 22:00:00|128.52|127.42|129.11|128.01|130|128.9|128.34|127.24|5670
1649026800000|2022-04-03 23:00:00|129.12|128.02|129.3|128.2|130.06|128.96|128.62|127.52|4752
1649030400000|2022-04-04 00:00:00|129.31|128.21|127.03|125.93|129.45|128.35|126.88|125.78|5760
1649034000000|2022-04-04 01:00:00|127.04|125.94|126.62|125.52|127.26|126.16|126.24|125.14|4328
1649037600000|2022-04-04 02:00:00|126.61|125.51|127.14|126.04|127.25|126.15|126.33|125.23|2979
1649041200000|2022-04-04 03:00:00|127.16|126.06|126.44|125.34|127.3|126.2|126.42|125.32|2888
1649044800000|2022-04-04 04:00:00|126.45|125.35|126.63|125.53|126.84|125.74|126.14|125.04|3753
1649048400000|2022-04-04 05:00:00|126.61|125.51|126.89|125.79|126.9|125.8|126.39|125.29|2818
1649052000000|2022-04-04 06:00:00|126.91|125.81|127.08|125.98|127.15|126.05|126.78|125.68|2663
1649055600000|2022-04-04 07:00:00|127.09|125.99|126.94|125.84|127.15|126.05|126.54|125.44|3440
1649059200000|2022-04-04 08:00:00|126.95|125.85|126.54|125.44|127.06|125.96|125.97|124.87|3640
1649062800000|2022-04-04 09:00:00|126.53|125.43|125.89|124.79|126.65|125.55|125.7|124.6|3647
1649066400000|2022-04-04 10:00:00|125.88|124.78|125.62|124.52|126.05|124.95|125.16|124.06|4805
1649070000000|2022-04-04 11:00:00|125.63|124.53|126|124.9|126.04|124.94|125.3|124.2|3597
1649073600000|2022-04-04 12:00:00|125.99|124.89|125.22|124.12|126.17|125.07|124.78|123.68|3948
1649077200000|2022-04-04 13:00:00|125.23|124.13|125.68|124.58|125.81|124.71|124.49|123.39|4812
1649080800000|2022-04-04 14:00:00|125.66|124.56|125.36|124.26|126.08|124.98|125.22|124.12|5291
1649084400000|2022-04-04 15:00:00|125.34|124.24|123.94|122.84|125.55|124.45|123.47|122.37|6286
1649088000000|2022-04-04 16:00:00|123.95|122.85|124.32|123.22|124.86|123.76|123.33|122.23|4892
1649091600000|2022-04-04 17:00:00|124.31|123.21|122.72|121.62|124.52|123.42|121.78|120.68|5449
1649095200000|2022-04-04 18:00:00|122.71|121.61|123.17|122.07|123.34|122.24|121.93|120.83|4839
1649098800000|2022-04-04 19:00:00|123.18|122.08|123.86|122.76|123.94|122.84|123.07|121.97|3959
1649102400000|2022-04-04 20:00:00|123.87|122.77|124.61|123.51|124.74|123.64|123.23|122.13|4112
1649106000000|2022-04-04 21:00:00|124.62|123.52|124.79|123.69|124.93|123.83|124.12|123.02|2198
1649109600000|2022-04-04 22:00:00|124.8|123.7|125.43|124.33|125.84|124.74|124.54|123.44|3010
1649113200000|2022-04-04 23:00:00|125.42|124.32|125.31|124.21|125.99|124.89|125.16|124.06|3001
1649116800000|2022-04-05 00:00:00|125.32|124.22|125.37|124.27|125.87|124.77|125.05|123.95|2583
1649120400000|2022-04-05 01:00:00|125.36|124.26|125.88|124.78|125.93|124.83|125.34|124.24|1879
1649124000000|2022-04-05 02:00:00|125.87|124.77|125.83|124.73|126.17|125.07|125.8|124.7|2035
1649127600000|2022-04-05 03:00:00|125.82|124.72|125.52|124.42|126.06|124.96|125.48|124.38|2327
1649131200000|2022-04-05 04:00:00|125.53|124.43|125.99|124.89|126.22|125.12|125.5|124.4|1934
1649134800000|2022-04-05 05:00:00|126|124.9|126.46|125.36|126.5|125.4|125.98|124.88|2298
1649138400000|2022-04-05 06:00:00|126.45|125.35|125.97|124.87|126.6|125.5|125.92|124.82|2331
1649142000000|2022-04-05 07:00:00|125.96|124.86|126.45|125.35|126.73|125.63|125.96|124.86|2636
1649145600000|2022-04-05 08:00:00|126.46|125.36|126.68|125.58|127.07|125.97|126.44|125.34|2179
1649149200000|2022-04-05 09:00:00|126.67|125.57|126.55|125.45|127.12|126.02|126.53|125.43|1929
1649152800000|2022-04-05 10:00:00|126.56|125.46|126.74|125.64|126.93|125.83|126.41|125.31|2317
1649156400000|2022-04-05 11:00:00|126.75|125.65|127.11|126.01|127.19|126.09|126.61|125.51|1836
1649160000000|2022-04-05 12:00:00|127.12|126.02|126.54|125.44|127.87|126.77|126.54|125.44|3482
1649163600000|2022-04-05 13:00:00|126.53|125.43|124.96|123.86|126.86|125.76|124.8|123.7|4386
1649167200000|2022-04-05 14:00:00|124.95|123.85|124.7|123.6|125.1|124|123.71|122.61|5242
1649170800000|2022-04-05 15:00:00|124.69|123.59|124.75|123.65|125.31|124.21|124.31|123.21|3462
1649174400000|2022-04-05 16:00:00|124.76|123.66|125.3|124.2|125.32|124.22|124.14|123.04|3574
1649178000000|2022-04-05 17:00:00|125.28|124.18|125.15|124.05|126.05|124.95|124.98|123.88|3398
1649181600000|2022-04-05 18:00:00|125.16|124.06|124.81|123.71|125.24|124.14|124.66|123.56|3162
1649185200000|2022-04-05 19:00:00|124.8|123.7|124.86|123.76|125.05|123.95|123.73|122.63|4139
1649188800000|2022-04-05 20:00:00|124.85|123.75|124.95|123.85|124.96|123.86|123.92|122.82|3408
1649192400000|2022-04-05 21:00:00|124.96|123.86|124.82|123.72|125|123.9|124.59|123.49|2040
1649196000000|2022-04-05 22:00:00|124.81|123.71|124.81|123.71|125.51|124.41|124.62|123.52|2485
1649199600000|2022-04-05 23:00:00|124.82|123.72|123.29|122.19|125.08|123.98|123.15|122.05|3920
1649203200000|2022-04-06 00:00:00|123.3|122.2|119.94|118.84|123.73|122.63|117.87|116.77|7967
1649206800000|2022-04-06 01:00:00|119.93|118.83|120.64|119.54|120.78|119.68|119.7|118.6|4653
1649210400000|2022-04-06 02:00:00|120.63|119.53|121|119.9|121.64|120.54|120.17|119.07|3394
1649214000000|2022-04-06 03:00:00|120.99|119.89|120.64|119.54|121.19|120.09|120.51|119.41|3313
1649217600000|2022-04-06 04:00:00|120.63|119.53|120.62|119.52|121.12|120.02|120.11|119.01|2986
1649221200000|2022-04-06 05:00:00|120.63|119.53|120.82|119.72|120.94|119.84|120.43|119.33|2365
1649224800000|2022-04-06 06:00:00|120.83|119.73|121.52|120.42|121.55|120.45|120.52|119.42|2863
1649228400000|2022-04-06 07:00:00|121.53|120.43|120.82|119.72|121.58|120.48|120.71|119.61|2487
1649232000000|2022-04-06 08:00:00|120.83|119.73|121.49|120.39|121.77|120.67|120.71|119.61|3032
1649235600000|2022-04-06 09:00:00|121.5|120.4|121.59|120.49|121.62|120.52|120.95|119.85|3197
1649239200000|2022-04-06 10:00:00|121.58|120.48|120.64|119.54|121.67|120.57|120.38|119.28|4446
1649242800000|2022-04-06 11:00:00|120.65|119.55|119.26|118.16|120.85|119.75|118.63|117.53|5630
1649246400000|2022-04-06 12:00:00|119.25|118.15|118.76|117.66|119.8|118.7|118.63|117.53|4725
1649250000000|2022-04-06 13:00:00|118.75|117.65|116.57|115.47|119.53|118.43|116.39|115.29|5603
1649253600000|2022-04-06 14:00:00|116.56|115.46|116.5|115.4|117.13|116.03|114.73|113.63|7069
1649257200000|2022-04-06 15:00:00|116.49|115.39|116.32|115.22|116.91|115.81|115.5|114.4|5912
1649260800000|2022-04-06 16:00:00|116.33|115.23|115.6|114.5|116.61|115.51|114.34|113.24|6823
1649264400000|2022-04-06 17:00:00|115.61|114.51|116.01|114.91|116.4|115.3|114.61|113.51|6315
1649268000000|2022-04-06 18:00:00|116|114.9|115.5|114.4|117.07|115.97|113.44|112.34|8041
1649271600000|2022-04-06 19:00:00|115.52|114.42|114.83|113.73|115.64|114.54|114.23|113.13|5440
1649275200000|2022-04-06 20:00:00|114.82|113.72|115.09|113.99|115.25|114.15|114.29|113.19|3953
1649278800000|2022-04-06 21:00:00|115.08|113.98|115.09|113.99|115.28|114.18|114.68|113.58|2751
1649282400000|2022-04-06 22:00:00|115.08|113.98|114.19|113.09|115.27|114.17|114.08|112.98|3790
1649286000000|2022-04-06 23:00:00|114.2|113.1|112.25|111.15|115.28|114.18|111.96|110.86|6195
1649289600000|2022-04-07 00:00:00|112.24|111.14|111.44|110.34|114.4|113.3|110.73|109.63|6737
1649293200000|2022-04-07 01:00:00|111.43|110.33|112.74|111.64|113.03|111.93|111.41|110.31|5514
1649296800000|2022-04-07 02:00:00|112.73|111.63|112.89|111.79|113.01|111.91|111.89|110.79|3913
1649300400000|2022-04-07 03:00:00|112.88|111.78|112.47|111.37|113.02|111.92|111.84|110.74|3956
1649304000000|2022-04-07 04:00:00|112.46|111.36|112.9|111.8|113.01|111.91|112.23|111.13|3390
1649307600000|2022-04-07 05:00:00|112.89|111.79|113.34|112.24|113.41|112.31|112.56|111.46|2896
1649311200000|2022-04-07 06:00:00|113.35|112.25|113.45|112.35|113.63|112.53|112.7|111.6|3316
1649314800000|2022-04-07 07:00:00|113.46|112.36|113.91|112.81|114.14|113.04|113.42|112.32|2781
1649318400000|2022-04-07 08:00:00|113.9|112.8|113.99|112.89|114.28|113.18|113.64|112.54|2783
1649322000000|2022-04-07 09:00:00|114|112.9|114.17|113.07|114.18|113.08|113|111.9|3260
1649325600000|2022-04-07 10:00:00|114.16|113.06|114.58|113.48|114.87|113.77|113.71|112.61|3667
1649329200000|2022-04-07 11:00:00|114.56|113.46|115.36|114.26|115.53|114.43|114.14|113.04|4783
1649332800000|2022-04-07 12:00:00|115.35|114.25|114.2|113.1|115.52|114.42|114.18|113.08|3843
1649336400000|2022-04-07 13:00:00|114.19|113.09|114.89|113.79|115.4|114.3|113.93|112.83|4850
1649340000000|2022-04-07 14:00:00|114.9|113.8|113.54|112.44|115.23|114.13|113.33|112.23|4901
1649343600000|2022-04-07 15:00:00|113.52|112.42|113.85|112.75|113.99|112.89|112.55|111.45|5291
1649347200000|2022-04-07 16:00:00|113.84|112.74|114.19|113.09|114.31|113.21|113.33|112.23|4053
1649350800000|2022-04-07 17:00:00|114.18|113.08|114.17|113.07|114.63|113.53|113.73|112.63|4151
1649354400000|2022-04-07 18:00:00|114.18|113.08|114.82|113.72|115.09|113.99|114.11|113.01|3555
1649358000000|2022-04-07 19:00:00|114.8|113.7|114.32|113.22|115.01|113.91|114.26|113.16|3177
1649361600000|2022-04-07 20:00:00|114.33|113.23|114.51|113.41|114.79|113.69|114.19|113.09|2433
1649365200000|2022-04-07 21:00:00|114.52|113.42|114.51|113.41|114.69|113.59|113.75|112.65|2284
1649368800000|2022-04-07 22:00:00|114.52|113.42|114.58|113.48|114.63|113.53|114.23|113.13|2598
1649372400000|2022-04-07 23:00:00|114.59|113.49|114.68|113.58|115.05|113.95|114.5|113.4|2941
1649376000000|2022-04-08 00:00:00|114.67|113.57|114.13|113.03|115|113.9|113.95|112.85|3025
1649379600000|2022-04-08 01:00:00|114.14|113.04|114.83|113.73|115.08|113.98|114.07|112.97|3034
1649383200000|2022-04-08 02:00:00|114.84|113.74|115|113.9|115.34|114.24|114.7|113.6|3321
1649386800000|2022-04-08 03:00:00|115.01|113.91|115.01|113.91|115.29|114.19|114.69|113.59|2483
1649390400000|2022-04-08 04:00:00|115|113.9|114.81|113.71|115.12|114.02|114.7|113.6|1984
1649394000000|2022-04-08 05:00:00|114.8|113.7|114.93|113.83|115.18|114.08|114.59|113.49|2154
1649397600000|2022-04-08 06:00:00|114.94|113.84|114.99|113.89|115.18|114.08|114.64|113.54|2674
1649401200000|2022-04-08 07:00:00|115|113.9|115.63|114.53|115.69|114.59|114.34|113.24|3044
1649404800000|2022-04-08 08:00:00|115.64|114.54|115.04|113.94|115.82|114.72|115.03|113.93|3477
1649408400000|2022-04-08 09:00:00|115.03|113.93|114.3|113.2|115.14|114.04|113.99|112.89|3573
1649412000000|2022-04-08 10:00:00|114.31|113.21|113.63|112.53|114.35|113.25|113.43|112.33|2640
1649415600000|2022-04-08 11:00:00|113.62|112.52|112.89|111.79|113.63|112.53|112.66|111.56|3643
1649419200000|2022-04-08 12:00:00|112.88|111.78|111.98|110.88|113.28|112.18|111.95|110.85|3814
1649422800000|2022-04-08 13:00:00|111.99|110.89|112.17|111.07|112.44|111.34|111.53|110.43|5412
1649426400000|2022-04-08 14:00:00|112.19|111.09|114.71|113.61|114.79|113.69|112.14|111.04|5887
1649430000000|2022-04-08 15:00:00|114.7|113.6|114.01|112.91|115.09|113.99|113.94|112.84|4525
1649433600000|2022-04-08 16:00:00|114|112.9|114.78|113.68|115.6|114.5|113.89|112.79|4269
1649437200000|2022-04-08 17:00:00|114.79|113.69|114.18|113.08|115|113.9|113.6|112.5|5024
1649440800000|2022-04-08 18:00:00|114.17|113.07|113.09|111.99|114.33|113.23|112.22|111.12|5607
1649444400000|2022-04-08 19:00:00|113.1|112|113.52|112.42|114.42|113.32|112.9|111.8|4295
1649448000000|2022-04-08 20:00:00|113.53|112.43|113.68|112.58|114.03|112.93|113.11|112.01|2486
1649487600000|2022-04-09 07:00:00|113.9|112.8|111.71|110.61|113.9|112.8|111.35|110.25|1607
1649491200000|2022-04-09 08:00:00|111.7|110.6|111.67|110.57|111.98|110.88|111.42|110.32|1615
1649494800000|2022-04-09 09:00:00|111.68|110.58|111.83|110.73|112|110.9|111.52|110.42|1364
1649498400000|2022-04-09 10:00:00|111.84|110.74|112.01|110.91|112.01|110.91|111.15|110.05|1572
1649502000000|2022-04-09 11:00:00|112.02|110.92|112.28|111.18|112.45|111.35|111.92|110.82|1593
1649505600000|2022-04-09 12:00:00|112.29|111.19|112.44|111.34|112.72|111.62|111.97|110.87|1631
1649509200000|2022-04-09 13:00:00|112.45|111.35|111.74|110.64|112.51|111.41|111.68|110.58|1634
1649512800000|2022-04-09 14:00:00|111.73|110.63|111.94|110.84|112.16|111.06|111.37|110.27|1717
1649516400000|2022-04-09 15:00:00|111.93|110.83|111.33|110.23|111.99|110.89|111.19|110.09|2243
1649520000000|2022-04-09 16:00:00|111.38|110.28|111.76|110.66|112.24|111.14|111.29|110.19|2126
1649523600000|2022-04-09 17:00:00|111.77|110.67|112.53|111.43|112.86|111.76|111.61|110.51|1931
1649527200000|2022-04-09 18:00:00|112.54|111.44|112.43|111.33|112.75|111.65|112.32|111.22|1669
1649530800000|2022-04-09 19:00:00|112.42|111.32|112.61|111.51|112.83|111.73|112.37|111.27|1712
1649534400000|2022-04-09 20:00:00|112.6|111.5|112.23|111.13|113.08|111.98|112.22|111.12|1371
1649538000000|2022-04-09 21:00:00|112.33|111.23|112.48|111.38|113.04|111.94|112.3|111.2|1516
1649541600000|2022-04-09 22:00:00|112.49|111.39|112.83|111.73|112.84|111.74|112.44|111.34|1207
1649545200000|2022-04-09 23:00:00|112.82|111.72|113.24|112.14|113.5|112.4|112.43|111.33|2122
1649548800000|2022-04-10 00:00:00|113.25|112.15|113|111.9|113.32|112.22|112.84|111.74|1567
1649552400000|2022-04-10 01:00:00|113.01|111.91|113.12|112.02|113.46|112.36|112.95|111.85|1562
1649556000000|2022-04-10 02:00:00|113.11|112.01|113.33|112.23|113.35|112.25|113|111.9|1484
1649559600000|2022-04-10 03:00:00|113.34|112.24|113.17|112.07|113.53|112.43|113.15|112.05|1366
1649563200000|2022-04-10 04:00:00|113.16|112.06|113.17|112.07|113.38|112.28|113.02|111.92|1170
1649566800000|2022-04-10 05:00:00|113.16|112.06|112.8|111.7|113.46|112.36|112.8|111.7|1431
1649570400000|2022-04-10 06:00:00|112.79|111.69|113.35|112.25|113.4|112.3|112.79|111.69|1355
1649574000000|2022-04-10 07:00:00|113.34|112.24|112.75|111.65|113.37|112.27|112.62|111.52|1342
1649577600000|2022-04-10 08:00:00|112.74|111.64|112.21|111.11|112.84|111.74|112.12|111.02|1288
1649581200000|2022-04-10 09:00:00|112.22|111.12|112.13|111.03|112.34|111.24|111.97|110.87|1228
1649584800000|2022-04-10 10:00:00|112.12|111.02|112.14|111.04|112.23|111.13|111.76|110.66|1295
1649588400000|2022-04-10 11:00:00|112.15|111.05|113.27|112.17|113.44|112.34|112.11|111.01|1915
1649592000000|2022-04-10 12:00:00|113.26|112.16|112.72|111.62|113.67|112.57|112.21|111.11|2312
1649595600000|2022-04-10 13:00:00|112.73|111.63|112.37|111.27|112.97|111.87|112.24|111.14|1700
1649599200000|2022-04-10 14:00:00|112.35|111.25|112.74|111.64|112.82|111.72|112.24|111.14|1579
1649602800000|2022-04-10 15:00:00|112.73|111.63|112.85|111.75|113.02|111.92|112.58|111.48|1324
1649606400000|2022-04-10 16:00:00|112.86|111.76|113.65|112.55|113.7|112.6|112.73|111.63|1894
1649610000000|2022-04-10 17:00:00|113.64|112.54|114.31|113.21|114.56|113.46|113.63|112.53|2552
1649613600000|2022-04-10 18:00:00|114.32|113.22|114.27|113.17|114.8|113.7|114.19|113.09|2240
1649617200000|2022-04-10 19:00:00|114.26|113.16|115.21|113.11|115.54|113.44|114.06|112.75|1648
1649620800000|2022-04-10 20:00:00|115.19|113.09|115.28|113.18|115.52|113.42|115.15|113.05|1777
1649624400000|2022-04-10 21:00:00|115.27|113.17|113.93|112.83|115.47|113.84|113.9|112.8|2296
1649628000000|2022-04-10 22:00:00|113.94|112.84|111.97|110.87|114.08|112.98|111.44|110.34|5105
1649631600000|2022-04-10 23:00:00|111.96|110.86|110.88|109.78|112.24|111.14|110.63|109.53|4683
1649635200000|2022-04-11 00:00:00|110.86|109.76|110.51|109.41|111.19|110.09|109.7|108.6|5371
1649638800000|2022-04-11 01:00:00|110.5|109.4|110.43|109.33|110.8|109.7|110.19|109.09|3748
1649642400000|2022-04-11 02:00:00|110.42|109.32|108.29|107.19|110.46|109.36|108.04|106.94|4961
1649646000000|2022-04-11 03:00:00|108.31|107.21|108.83|107.73|109|107.9|107.83|106.73|4051
1649649600000|2022-04-11 04:00:00|108.82|107.72|109.91|108.81|110.11|109.01|108.71|107.61|3605
1649653200000|2022-04-11 05:00:00|109.92|108.82|109.94|108.84|110.08|108.98|109.53|108.43|3232
1649656800000|2022-04-11 06:00:00|109.96|108.86|109.91|108.81|110.05|108.95|109.54|108.44|3118
1649660400000|2022-04-11 07:00:00|109.9|108.8|110.09|108.99|110.2|109.1|109.58|108.48|3247
1649664000000|2022-04-11 08:00:00|110.06|108.96|109.38|108.28|110.34|109.24|109.04|107.94|4236
1649667600000|2022-04-11 09:00:00|109.37|108.27|105.52|104.42|109.48|108.38|105.52|104.42|5142
1649671200000|2022-04-11 10:00:00|105.53|104.43|106.55|105.45|106.96|105.86|105.26|104.16|5263
1649674800000|2022-04-11 11:00:00|106.56|105.46|105.48|104.38|106.56|105.46|104.98|103.88|5217
1649678400000|2022-04-11 12:00:00|105.49|104.39|105.35|104.25|105.74|104.64|104.68|103.58|4776
1649682000000|2022-04-11 13:00:00|105.34|104.24|105.1|104|105.61|104.51|103.59|102.49|6136
1649685600000|2022-04-11 14:00:00|105.09|103.99|104.23|103.13|105.32|104.22|103.91|102.81|5170
1649689200000|2022-04-11 15:00:00|104.24|103.14|104.09|102.99|105.09|103.99|104.01|102.91|4281
1649692800000|2022-04-11 16:00:00|104.08|102.98|105.15|104.05|105.37|104.27|104.02|102.92|5652
1649696400000|2022-04-11 17:00:00|105.16|104.06|105.36|104.26|105.99|104.89|104.54|103.44|4922
1649700000000|2022-04-11 18:00:00|105.35|104.25|105.74|104.64|105.8|104.7|104.77|103.67|3791
1649703600000|2022-04-11 19:00:00|105.73|104.63|105.01|103.91|105.96|104.86|104.18|103.08|5518
1649707200000|2022-04-11 20:00:00|105.02|103.92|104.56|103.46|105.3|104.2|103.67|102.57|5255
1649710800000|2022-04-11 21:00:00|104.57|103.47|103.24|102.14|104.84|103.74|102.46|101.36|4367
1649714400000|2022-04-11 22:00:00|103.23|102.13|104.06|102.96|104.78|103.68|102.91|101.81|5674
1649718000000|2022-04-11 23:00:00|104.05|102.95|103.08|101.98|104.32|103.22|102.58|101.48|4877
1649721600000|2022-04-12 00:00:00|103.07|101.97|103.44|102.34|103.93|102.83|102.63|101.53|5226
1649725200000|2022-04-12 01:00:00|103.43|102.33|103.17|102.07|103.98|102.88|103.1|102|4343
1649728800000|2022-04-12 02:00:00|103.16|102.06|102.82|101.72|103.31|102.21|102.29|101.19|4004
1649732400000|2022-04-12 03:00:00|102.81|101.71|103|101.9|103.06|101.96|102.49|101.39|3353
1649736000000|2022-04-12 04:00:00|103.01|101.91|103.92|102.82|103.94|102.84|102.76|101.66|3614
1649739600000|2022-04-12 05:00:00|103.91|102.81|104.67|103.57|104.73|103.63|103.72|102.62|3870
1649743200000|2022-04-12 06:00:00|104.66|103.56|104.72|103.62|104.94|103.84|104.27|103.17|3901
1649746800000|2022-04-12 07:00:00|104.71|103.61|104.95|103.85|105.38|104.28|104.41|103.31|4280
1649750400000|2022-04-12 08:00:00|104.96|103.86|104.95|103.85|105.39|104.29|104.68|103.58|3657
1649754000000|2022-04-12 09:00:00|104.96|103.86|104.89|103.79|105.04|103.94|104.42|103.32|3255
1649757600000|2022-04-12 10:00:00|104.88|103.78|104.95|103.85|105.24|104.14|104.5|103.4|3084
1649761200000|2022-04-12 11:00:00|104.92|103.82|105.73|104.63|105.82|104.72|104.83|103.73|3677
1649764800000|2022-04-12 12:00:00|105.71|104.61|106.27|105.17|106.32|105.22|104.74|103.64|6217
1649768400000|2022-04-12 13:00:00|106.28|105.18|105.61|104.51|106.34|105.24|105.25|104.15|5348
1649772000000|2022-04-12 14:00:00|105.63|104.53|104.64|103.54|105.68|104.58|104.3|103.2|5275
1649775600000|2022-04-12 15:00:00|104.63|103.53|105.11|104.01|105.5|104.4|104.51|103.41|4251
1649779200000|2022-04-12 16:00:00|105.12|104.02|105.15|104.05|105.29|104.19|104.44|103.34|4667
1649782800000|2022-04-12 17:00:00|105.14|104.04|104.61|103.51|105.29|104.19|104.58|103.48|3899
1649786400000|2022-04-12 18:00:00|104.6|103.5|103.82|102.72|104.75|103.65|103.69|102.59|4335
1649790000000|2022-04-12 19:00:00|103.84|102.74|103.34|102.24|104.35|103.25|103.19|102.09|4539
1649793600000|2022-04-12 20:00:00|103.33|102.23|104.03|102.93|104.15|103.05|103.3|102.2|3968
1649797200000|2022-04-12 21:00:00|104.02|102.92|104.49|103.39|104.51|103.41|103.88|102.78|2246
1649800800000|2022-04-12 22:00:00|104.5|103.4|104.84|103.74|104.96|103.86|104.03|102.93|3670
1649804400000|2022-04-12 23:00:00|104.85|103.75|105.45|104.35|105.56|104.46|104.79|103.69|4071
1649808000000|2022-04-13 00:00:00|105.44|104.34|105.11|104.01|105.76|104.66|104.99|103.89|3742
1649811600000|2022-04-13 01:00:00|105.1|104|105.24|104.14|105.24|104.14|104.56|103.46|3349
1649815200000|2022-04-13 02:00:00|105.25|104.15|105.33|104.23|106.21|105.11|104.88|103.78|3799
1649818800000|2022-04-13 03:00:00|105.34|104.24|105.59|104.49|105.87|104.77|105.26|104.16|3203
1649822400000|2022-04-13 04:00:00|105.6|104.5|105.88|104.78|105.9|104.8|105.35|104.25|2768
1649826000000|2022-04-13 05:00:00|105.89|104.79|106.15|105.05|106.29|105.19|105.71|104.61|2565
1649829600000|2022-04-13 06:00:00|106.16|105.06|105.48|104.38|106.18|105.08|105.11|104.01|1721
1649833200000|2022-04-13 07:00:00|105.47|104.37|105.9|104.8|105.99|104.89|104.52|103.42|4001
1649836800000|2022-04-13 08:00:00|105.91|104.81|106.45|105.35|106.63|105.53|105.66|104.56|3056
1649840400000|2022-04-13 09:00:00|106.46|105.36|107.36|106.26|107.63|106.53|106.38|105.28|3881
1649844000000|2022-04-13 10:00:00|107.35|106.25|106.73|105.63|107.88|106.78|106.21|105.11|4530
1649847600000|2022-04-13 11:00:00|106.74|105.64|107.73|106.63|108.42|107.32|106.7|105.6|4127
1649851200000|2022-04-13 12:00:00|107.74|106.64|107.34|106.24|108.15|107.05|107.33|106.23|4498
1649854800000|2022-04-13 13:00:00|107.33|106.23|110.4|109.3|110.54|109.44|106.96|105.86|7033
1649858400000|2022-04-13 14:00:00|110.41|109.31|110.2|109.1|111.01|109.91|109.28|108.18|6152
1649862000000|2022-04-13 15:00:00|110.21|109.11|110.76|109.66|111.01|109.91|110.2|109.1|5130
1649865600000|2022-04-13 16:00:00|110.75|109.65|110.24|109.14|110.94|109.84|109.75|108.65|4770
1649869200000|2022-04-13 17:00:00|110.22|109.12|110.25|109.15|110.34|109.24|109.68|108.58|4139
1649872800000|2022-04-13 18:00:00|110.24|109.14|110.41|109.31|110.45|109.35|109.93|108.83|3686
1649876400000|2022-04-13 19:00:00|110.42|109.32|110.01|108.91|110.63|109.53|109.92|108.82|3976
1649880000000|2022-04-13 20:00:00|110|108.9|110.74|109.64|111.04|109.94|109.97|108.87|3429
1649883600000|2022-04-13 21:00:00|110.73|109.63|111.02|109.92|111.12|110.02|110.41|109.31|2923
1649887200000|2022-04-13 22:00:00|111.03|109.93|111.19|110.09|111.36|110.26|110.45|109.35|3280
1649890800000|2022-04-13 23:00:00|111.18|110.08|111.13|110.03|111.3|110.2|110.66|109.56|3439
1649894400000|2022-04-14 00:00:00|111.12|110.02|110.62|109.52|111.51|110.41|110.51|109.41|3489
1649898000000|2022-04-14 01:00:00|110.64|109.54|111.19|110.09|111.21|110.11|110.55|109.45|3738
1649901600000|2022-04-14 02:00:00|111.2|110.1|112.44|111.34|112.57|111.47|110.98|109.88|3251
1649905200000|2022-04-14 03:00:00|112.45|111.35|112.39|111.29|112.51|111.41|111.85|110.75|2940
1649908800000|2022-04-14 04:00:00|112.38|111.28|111.88|110.78|112.88|111.78|111.72|110.62|3439
1649912400000|2022-04-14 05:00:00|111.87|110.77|111.65|110.55|112.08|110.98|111.52|110.42|2529
1649916000000|2022-04-14 06:00:00|111.64|110.54|111.15|110.05|111.86|110.76|111.08|109.98|2540
1649919600000|2022-04-14 07:00:00|111.13|110.03|111.42|110.32|111.42|110.32|110.73|109.63|2291
1649923200000|2022-04-14 08:00:00|111.41|110.31|111.14|110.04|111.59|110.49|111.06|109.96|2561
1649926800000|2022-04-14 09:00:00|111.13|110.03|110.74|109.64|111.19|110.09|110.03|108.93|2846
1649930400000|2022-04-14 10:00:00|110.73|109.63|110|108.9|110.8|109.7|109.83|108.73|3103
1649934000000|2022-04-14 11:00:00|110.01|108.91|109.49|108.39|110.33|109.23|109.3|108.2|3332
1649937600000|2022-04-14 12:00:00|109.48|108.38|109.77|108.67|110.03|108.93|109.4|108.3|3357
1649941200000|2022-04-14 13:00:00|109.76|108.66|108.3|107.2|110.29|109.19|108.06|106.96|4734
1649944800000|2022-04-14 14:00:00|108.29|107.19|108.39|107.29|108.76|107.66|107.86|106.76|5119
1649948400000|2022-04-14 15:00:00|108.37|107.27|107.42|106.32|108.54|107.44|107.2|106.1|4283
1649952000000|2022-04-14 16:00:00|107.41|106.31|107.27|106.17|107.64|106.54|106.55|105.45|4318
1649955600000|2022-04-14 17:00:00|107.28|106.18|107.5|106.4|107.62|106.52|107.05|105.95|3775
1649959200000|2022-04-14 18:00:00|107.49|106.39|106.77|105.67|107.9|106.8|106.66|105.56|3210
1649962800000|2022-04-14 19:00:00|106.78|105.68|107.28|106.18|107.47|106.37|106.66|105.56|3273
1649966400000|2022-04-14 20:00:00|107.29|106.19|107.52|106.42|107.66|106.56|106.91|105.81|3060
1649970000000|2022-04-14 21:00:00|107.51|106.41|108.03|106.93|108.03|106.93|107.43|106.33|1852
1649973600000|2022-04-14 22:00:00|108.01|106.91|108.4|106.3|108.72|106.93|107.98|106.17|2000
1649977200000|2022-04-14 23:00:00|108.39|106.29|108.44|106.34|108.64|106.54|108.23|106.13|1641
1649980800000|2022-04-15 00:00:00|108.43|106.33|108.44|106.34|109.1|107|108.14|106.04|2813
1649984400000|2022-04-15 01:00:00|108.43|106.33|109.21|107.11|109.25|107.15|108.35|106.25|2443
1649988000000|2022-04-15 02:00:00|109.22|107.12|109.47|108.37|109.6|108.5|108.88|106.91|2737
1649991600000|2022-04-15 03:00:00|109.48|108.38|110.96|109.86|111.25|109.86|109.46|107.85|3362
1649995200000|2022-04-15 04:00:00|110.95|109.85|110.63|109.53|111.33|110.23|110.5|109.4|2819
1649998800000|2022-04-15 05:00:00|110.62|109.52|110.85|109.75|111.31|110.21|110.37|109.27|2892
1650002400000|2022-04-15 06:00:00|110.86|109.76|110.03|108.93|111.14|110.04|109.62|108.52|3957
1650006000000|2022-04-15 07:00:00|110.02|108.92|110.12|109.02|111.31|110.21|109.68|108.58|4048
1650009600000|2022-04-15 08:00:00|110.13|109.03|110.46|109.36|110.67|109.57|109.85|108.75|3645
1650013200000|2022-04-15 09:00:00|110.44|109.34|110.6|109.5|110.85|109.75|110.28|109.18|2829
1650016800000|2022-04-15 10:00:00|110.63|109.53|111.14|110.04|111.47|110.37|110.21|109.11|3503
1650020400000|2022-04-15 11:00:00|111.13|110.03|111.01|109.91|111.35|110.25|110.8|109.7|3336
1650024000000|2022-04-15 12:00:00|111|109.9|110.85|109.75|111.37|110.27|110.79|109.69|3114
1650027600000|2022-04-15 13:00:00|110.86|109.76|110.55|109.45|111.11|110.01|110.24|109.14|4027
1650031200000|2022-04-15 14:00:00|110.54|109.44|111.98|110.88|112.81|111.71|110.04|108.94|4749
1650034800000|2022-04-15 15:00:00|111.97|110.87|112.89|111.79|113.4|112.3|111.49|110.39|5077
1650038400000|2022-04-15 16:00:00|112.88|111.78|112.86|111.76|113.19|112.09|112.24|111.14|4732
1650042000000|2022-04-15 17:00:00|112.85|111.75|112.69|111.59|113.34|112.24|112.48|111.38|4123
1650045600000|2022-04-15 18:00:00|112.68|111.58|112.05|110.95|113.07|111.97|111.83|110.73|3759
1650049200000|2022-04-15 19:00:00|112.06|110.96|111.6|110.5|112.06|110.96|111.44|110.34|2947
1650052800000|2022-04-15 20:00:00|111.59|110.49|111.73|110.63|111.88|110.78|111.43|110.33|1569
1650092400000|2022-04-16 07:00:00|112.26|111.16|112.13|111.03|112.36|111.26|112.04|110.94|1539
1650096000000|2022-04-16 08:00:00|112.12|111.02|112.25|111.15|112.55|111.45|111.93|110.83|1254
1650099600000|2022-04-16 09:00:00|112.26|111.16|112.42|111.32|112.56|111.46|112.14|111.04|1321
1650103200000|2022-04-16 10:00:00|112.43|111.33|112.8|111.7|113.06|111.96|112.34|111.24|1302
1650106800000|2022-04-16 11:00:00|112.79|111.69|112.53|111.43|113.09|111.99|112.42|111.32|1209
1650110400000|2022-04-16 12:00:00|112.52|111.42|113.49|112.39|113.74|112.64|112.44|111.34|1838
1650114000000|2022-04-16 13:00:00|113.5|112.4|113.18|112.08|113.55|112.45|113.08|111.98|1420
1650117600000|2022-04-16 14:00:00|113.19|112.09|114.13|113.03|114.17|113.07|113.14|112.04|2279
1650121200000|2022-04-16 15:00:00|114.16|113.06|112.11|111.01|114.54|113.44|111.76|110.66|3674
1650124800000|2022-04-16 16:00:00|112.12|111.02|112.31|111.21|112.47|111.37|111.81|110.71|2543
1650128400000|2022-04-16 17:00:00|112.3|111.2|111.54|110.44|112.41|111.31|111.37|110.27|2057
1650132000000|2022-04-16 18:00:00|111.55|110.45|111.63|110.53|111.73|110.63|111.23|110.13|1449
1650135600000|2022-04-16 19:00:00|111.62|110.52|111.34|110.24|111.77|110.67|111.33|110.23|1571
1650139200000|2022-04-16 20:00:00|111.33|110.23|111.41|110.31|111.55|110.45|110.74|109.64|1783
1650142800000|2022-04-16 21:00:00|111.4|110.3|112.33|111.23|112.35|111.25|111.3|110.2|1548
1650146400000|2022-04-16 22:00:00|112.32|111.22|113.3|112.2|113.42|112.32|112.32|111.22|2416
1650150000000|2022-04-16 23:00:00|113.31|112.21|114.9|113.8|115.34|114.24|113.22|112.12|2858
1650153600000|2022-04-17 00:00:00|114.92|113.82|115.12|114.02|115.69|114.59|114.84|113.74|2975
1650157200000|2022-04-17 01:00:00|115.13|114.03|114.76|113.66|115.51|114.41|114.75|113.65|2191
1650160800000|2022-04-17 02:00:00|114.75|113.65|114.44|113.34|115.43|114.33|114.23|113.13|2562
1650164400000|2022-04-17 03:00:00|114.43|113.33|114.32|113.22|114.76|113.66|114.19|113.09|1816
1650168000000|2022-04-17 04:00:00|114.31|113.21|114.46|113.36|114.94|113.84|114.31|113.21|1828
1650171600000|2022-04-17 05:00:00|114.45|113.35|114.5|113.4|114.62|113.52|114.24|113.14|1451
1650175200000|2022-04-17 06:00:00|114.51|113.41|113.9|112.8|114.62|113.52|113.89|112.79|1160
1650178800000|2022-04-17 07:00:00|113.89|112.79|113.81|112.71|113.95|112.85|113.35|112.25|1411
1650182400000|2022-04-17 08:00:00|113.82|112.72|113.81|112.71|114.04|112.94|113.59|112.49|1470
1650186000000|2022-04-17 09:00:00|113.79|112.69|114.34|113.24|114.4|113.3|113.79|112.69|1693
1650189600000|2022-04-17 10:00:00|114.33|113.23|114.52|113.42|114.55|113.45|113.91|112.81|1314
1650193200000|2022-04-17 11:00:00|114.53|113.43|114.66|113.56|114.85|113.75|114.44|113.34|1424
1650196800000|2022-04-17 12:00:00|114.65|113.55|114.24|113.14|114.85|113.75|114.17|113.07|1594
1650200400000|2022-04-17 13:00:00|114.23|113.13|113.84|112.74|114.69|113.59|113.84|112.74|2791
1650204000000|2022-04-17 14:00:00|113.83|112.73|113.82|112.72|114.14|113.04|113.44|112.34|2083
1650207600000|2022-04-17 15:00:00|113.83|112.73|113.97|112.87|114.06|112.96|113.64|112.54|1678
1650211200000|2022-04-17 16:00:00|113.96|112.86|113.11|112.01|114.07|112.97|112.94|111.84|1865
1650214800000|2022-04-17 17:00:00|113.08|111.98|112.63|111.53|113.29|112.19|112.51|111.41|2044
1650218400000|2022-04-17 18:00:00|112.64|111.54|111.99|110.89|112.8|111.7|111.78|110.68|2702
1650222000000|2022-04-17 19:00:00|111.98|110.88|113.12|111.02|113.32|111.22|111.91|110.29|1922
1650225600000|2022-04-17 20:00:00|113.13|111.03|112.15|110.05|113.14|111.04|112.02|109.92|2370
1650229200000|2022-04-17 21:00:00|112.16|110.06|112.2|111.1|112.25|111.13|111.53|110.03|2379
1650232800000|2022-04-17 22:00:00|112.19|111.09|111.24|110.14|112.45|111.35|110.9|109.8|4220
1650236400000|2022-04-17 23:00:00|111.23|110.13|109.35|108.25|111.29|110.19|108.87|107.77|5850
1650240000000|2022-04-18 00:00:00|109.34|108.24|109.82|108.72|110.15|109.05|109.03|107.93|4744
1650243600000|2022-04-18 01:00:00|109.83|108.73|110.38|109.28|110.47|109.37|109.7|108.6|3654
1650247200000|2022-04-18 02:00:00|110.36|109.26|110.31|109.21|110.63|109.53|110.28|109.18|3118
1650250800000|2022-04-18 03:00:00|110.32|109.22|110.21|109.11|110.53|109.43|110.01|108.91|2624
1650254400000|2022-04-18 04:00:00|110.22|109.12|106.44|105.34|110.35|109.25|105.92|104.82|5888
1650258000000|2022-04-18 05:00:00|106.45|105.35|106.86|105.76|107.14|106.04|105.93|104.83|4647
1650261600000|2022-04-18 06:00:00|106.85|105.75|107.01|105.91|107.4|106.3|106.81|105.71|3550
1650265200000|2022-04-18 07:00:00|107|105.9|106.58|105.48|107.24|106.14|106.05|104.95|3656
1650268800000|2022-04-18 08:00:00|106.59|105.49|106.27|105.17|106.87|105.77|106.25|105.15|3411
1650272400000|2022-04-18 09:00:00|106.26|105.16|106.66|105.56|106.81|105.71|105.98|104.88|3344
1650276000000|2022-04-18 10:00:00|106.65|105.55|106.32|105.22|106.84|105.74|106.24|105.14|2832
1650279600000|2022-04-18 11:00:00|106.31|105.21|106.86|105.76|107.12|106.02|106.31|105.21|2841
1650283200000|2022-04-18 12:00:00|106.87|105.77|107.62|106.52|107.94|106.84|106.81|105.71|4034
1650286800000|2022-04-18 13:00:00|107.63|106.53|107.54|106.44|108.29|107.19|107.3|106.2|5248
1650290400000|2022-04-18 14:00:00|107.53|106.43|108.27|107.17|108.46|107.36|107.34|106.24|4444
1650294000000|2022-04-18 15:00:00|108.28|107.18|107.16|106.06|108.37|107.27|107|105.9|4007
1650297600000|2022-04-18 16:00:00|107.15|106.05|107.41|106.31|108.02|106.92|106.43|105.33|4680
1650301200000|2022-04-18 17:00:00|107.42|106.32|110.05|108.95|110.3|109.2|107.34|106.24|5500
1650304800000|2022-04-18 18:00:00|110.08|108.98|110.45|109.35|111.12|110.02|110.07|108.97|5642
1650308400000|2022-04-18 19:00:00|110.44|109.34|110.93|109.83|111.04|109.94|110.3|109.2|3890
1650312000000|2022-04-18 20:00:00|110.92|109.82|110.66|109.56|111.37|110.27|110.63|109.53|3812
1650315600000|2022-04-18 21:00:00|110.67|109.57|111.44|110.34|111.65|110.55|110.67|109.57|3392
1650319200000|2022-04-18 22:00:00|111.45|110.35|111.92|110.82|111.99|110.89|111.29|110.19|3679
1650322800000|2022-04-18 23:00:00|111.93|110.83|111.81|110.71|112.03|110.93|111.55|110.45|3904
1650326400000|2022-04-19 00:00:00|111.82|110.72|112.19|111.09|112.78|111.68|111.81|110.71|4206
1650330000000|2022-04-19 01:00:00|112.2|111.1|112.13|111.03|112.49|111.39|112.02|110.92|3281
1650333600000|2022-04-19 02:00:00|112.12|111.02|112.33|111.23|112.83|111.73|111.72|110.62|4241
1650337200000|2022-04-19 03:00:00|112.34|111.24|112.45|111.35|112.87|111.77|112.34|111.24|2839
1650340800000|2022-04-19 04:00:00|112.46|111.36|112.65|111.55|112.7|111.6|112.31|111.21|2963
1650344400000|2022-04-19 05:00:00|112.66|111.56|112.26|111.16|112.71|111.61|112.05|110.95|2841
1650348000000|2022-04-19 06:00:00|112.25|111.15|111.81|110.71|112.53|111.43|111.81|110.71|2601
1650351600000|2022-04-19 07:00:00|111.8|110.7|111.41|110.31|111.9|110.8|111.19|110.09|2586
1650355200000|2022-04-19 08:00:00|111.4|110.3|111.35|110.25|111.77|110.67|111.19|110.09|2942
1650358800000|2022-04-19 09:00:00|111.36|110.26|111.52|110.42|111.8|110.7|111.2|110.1|3055
1650362400000|2022-04-19 10:00:00|111.51|110.41|111.66|110.56|111.98|110.88|111.19|110.09|3422
1650366000000|2022-04-19 11:00:00|111.65|110.55|111.56|110.46|112.5|111.4|111.51|110.41|3167
1650369600000|2022-04-19 12:00:00|111.52|110.42|111.99|110.89|112.42|111.32|111.5|110.4|3023
1650373200000|2022-04-19 13:00:00|111.98|110.88|113.11|112.01|113.24|112.14|111.54|110.44|5016
1650376800000|2022-04-19 14:00:00|113.1|112|113.68|112.58|113.81|112.71|112.95|111.85|5493
1650380400000|2022-04-19 15:00:00|113.67|112.57|113.72|112.62|114.22|113.12|113.22|112.12|4125
1650384000000|2022-04-19 16:00:00|113.71|112.61|113.62|112.52|114.05|112.95|113.12|112.02|3745
1650387600000|2022-04-19 17:00:00|113.63|112.53|113.55|112.45|113.74|112.64|113.02|111.92|3501
1650391200000|2022-04-19 18:00:00|113.54|112.44|113.44|112.34|113.66|112.56|113.27|112.17|3114
1650394800000|2022-04-19 19:00:00|113.45|112.35|113.71|112.61|113.94|112.84|113.37|112.27|3472
1650398400000|2022-04-19 20:00:00|113.69|112.59|113.93|112.83|114.3|113.2|113.41|112.31|3663
1650402000000|2022-04-19 21:00:00|113.92|112.82|114.24|113.14|114.48|113.38|113.84|112.74|2518
1650405600000|2022-04-19 22:00:00|114.25|113.15|114.26|113.16|114.72|113.62|114.14|113.04|2780
1650409200000|2022-04-19 23:00:00|114.27|113.17|114.36|113.26|114.54|113.44|114.24|113.14|2488
1650412800000|2022-04-20 00:00:00|114.37|113.27|113.24|112.14|114.38|113.28|112.86|111.76|3415
1650416400000|2022-04-20 01:00:00|113.25|112.15|113.38|112.28|113.45|112.35|112.91|111.81|1950
1650420000000|2022-04-20 02:00:00|113.37|112.27|113.32|112.22|113.61|112.51|112.73|111.63|2951
1650423600000|2022-04-20 03:00:00|113.31|112.21|113.15|112.05|113.31|112.21|112.68|111.58|2763
1650427200000|2022-04-20 04:00:00|113.14|112.04|113.12|112.02|113.28|112.18|112.84|111.74|2132
1650430800000|2022-04-20 05:00:00|113.13|112.03|113.47|112.37|113.49|112.39|112.94|111.84|2442
1650434400000|2022-04-20 06:00:00|113.46|112.36|113.56|112.46|113.56|112.46|113.04|111.94|2417
1650438000000|2022-04-20 07:00:00|113.55|112.45|113.13|112.03|113.78|112.68|112.87|111.77|2612
1650441600000|2022-04-20 08:00:00|113.12|112.02|113.08|111.98|113.22|112.12|112.83|111.73|2442
1650445200000|2022-04-20 09:00:00|113.09|111.99|113.25|112.15|113.54|112.44|113.04|111.94|2632
1650448800000|2022-04-20 10:00:00|113.24|112.14|113.95|112.85|114.31|113.21|113.08|111.98|3981
1650452400000|2022-04-20 11:00:00|113.94|112.84|114.4|113.3|114.74|113.64|113.49|112.39|3818
1650456000000|2022-04-20 12:00:00|114.39|113.29|114.28|113.18|114.48|113.38|113.66|112.56|3693
1650459600000|2022-04-20 13:00:00|114.29|113.19|112.16|111.06|114.39|113.29|111.93|110.83|4803
1650463200000|2022-04-20 14:00:00|112.17|111.07|112.29|111.19|112.83|111.73|112.04|110.94|4482
1650466800000|2022-04-20 15:00:00|112.28|111.18|112.31|111.21|112.54|111.44|111.32|110.22|5234
1650470400000|2022-04-20 16:00:00|112.32|111.22|113.24|112.14|113.25|112.15|111.57|110.47|4739
1650474000000|2022-04-20 17:00:00|113.23|112.13|113.31|112.21|113.34|112.24|112.77|111.67|4099
1650477600000|2022-04-20 18:00:00|113.32|112.22|111.98|110.88|113.44|112.34|111.69|110.59|4063
1650481200000|2022-04-20 19:00:00|111.97|110.87|112.37|111.27|112.54|111.44|111.85|110.75|3591
1650484800000|2022-04-20 20:00:00|112.41|111.31|113.12|112.02|113.2|112.1|112.22|111.12|3408
1650488400000|2022-04-20 21:00:00|113.13|112.03|112.99|111.89|113.33|112.23|112.86|111.76|1945
1650492000000|2022-04-20 22:00:00|112.98|111.88|112.78|111.68|113.12|112.02|112.7|111.6|2164
1650495600000|2022-04-20 23:00:00|112.77|111.67|112.46|111.36|112.81|111.71|112.23|111.13|2379
1650499200000|2022-04-21 00:00:00|112.44|111.34|112.72|111.62|113|111.9|112.24|111.14|2919
1650502800000|2022-04-21 01:00:00|112.73|111.63|113.06|111.96|113.24|112.14|112.52|111.42|3099
1650506400000|2022-04-21 02:00:00|113.05|111.95|112.85|111.75|113.1|112|112.67|111.57|2181
1650510000000|2022-04-21 03:00:00|112.84|111.74|112.91|111.81|112.92|111.82|112.41|111.31|2099
1650513600000|2022-04-21 04:00:00|112.92|111.82|112.51|111.41|113.16|112.06|112.36|111.26|2111
1650517200000|2022-04-21 05:00:00|112.52|111.42|111.54|110.44|112.93|111.83|111.12|110.02|2789
1650520800000|2022-04-21 06:00:00|111.53|110.43|111.36|110.26|111.89|110.79|111.24|110.14|2406
1650524400000|2022-04-21 07:00:00|111.37|110.27|111.79|110.69|112.05|110.95|111.08|109.98|2786
1650528000000|2022-04-21 08:00:00|111.8|110.7|111.84|110.74|111.97|110.87|111.41|110.31|3432
1650531600000|2022-04-21 09:00:00|111.83|110.73|111.08|109.98|111.87|110.77|110.69|109.59|2875
1650535200000|2022-04-21 10:00:00|111.07|109.97|112.54|111.44|112.74|111.64|110.96|109.86|4221
1650538800000|2022-04-21 11:00:00|112.55|111.45|112.96|111.86|113.44|112.34|112.48|111.38|3927
1650542400000|2022-04-21 12:00:00|112.95|111.85|114.06|112.96|114.34|113.24|112.74|111.64|4717
1650546000000|2022-04-21 13:00:00|114.07|112.97|114.81|113.71|115.08|113.98|113.96|112.86|4594
1650549600000|2022-04-21 14:00:00|114.82|113.72|114.33|113.23|114.96|113.86|114.21|113.11|3127
1650553200000|2022-04-21 15:00:00|114.32|113.22|113.57|112.47|114.67|113.57|113.48|112.38|3354
1650556800000|2022-04-21 16:00:00|113.54|112.44|112.52|111.42|114.02|112.92|112.52|111.42|3332
1650560400000|2022-04-21 17:00:00|112.53|111.43|111.92|110.82|113.03|111.93|111.84|110.74|3853
1650564000000|2022-04-21 18:00:00|111.91|110.81|111.25|110.15|112|110.9|111.19|110.09|3433
1650567600000|2022-04-21 19:00:00|111.23|110.13|109.84|108.74|111.27|110.17|109.73|108.63|4295
1650571200000|2022-04-21 20:00:00|109.83|108.73|108|106.9|109.92|108.82|107.77|106.67|5370
1650574800000|2022-04-21 21:00:00|107.99|106.89|108.19|107.09|108.61|107.51|107.82|106.72|2712
1650578400000|2022-04-21 22:00:00|108.2|107.1|107.51|106.41|108.27|107.17|106.01|104.91|5026
1650582000000|2022-04-21 23:00:00|107.5|106.4|107.26|106.16|107.59|106.49|107.1|106|3706
1650585600000|2022-04-22 00:00:00|107.25|106.15|107.67|106.57|108.2|107.1|106.62|105.52|4074
1650589200000|2022-04-22 01:00:00|107.68|106.58|108.14|107.04|108.14|107.04|107.35|106.25|3059
1650592800000|2022-04-22 02:00:00|108.15|107.05|107.81|106.71|108.45|107.35|107.2|106.1|3589
1650596400000|2022-04-22 03:00:00|107.8|106.7|107.63|106.53|107.96|106.86|107.46|106.36|2839
1650600000000|2022-04-22 04:00:00|107.64|106.54|108.12|107.02|108.14|107.04|107.62|106.52|2428
1650603600000|2022-04-22 05:00:00|108.11|107.01|108.52|107.42|108.6|107.5|107.99|106.89|2843
1650607200000|2022-04-22 06:00:00|108.51|107.41|108.46|107.36|108.66|107.56|108.24|107.14|2447
1650610800000|2022-04-22 07:00:00|108.48|107.38|108.85|107.75|109.25|108.15|107.51|106.41|4044
1650614400000|2022-04-22 08:00:00|108.86|107.76|108.1|107|108.97|107.87|107.79|106.69|3128
1650618000000|2022-04-22 09:00:00|108.09|106.99|108|106.9|108.5|107.4|107.83|106.73|3097
1650621600000|2022-04-22 10:00:00|107.99|106.89|108.36|107.26|108.6|107.5|107.73|106.63|3692
1650625200000|2022-04-22 11:00:00|108.35|107.25|108.74|107.64|108.86|107.76|108.27|107.17|2467
1650628800000|2022-04-22 12:00:00|108.72|107.62|108.43|107.33|108.83|107.73|108.25|107.15|2604
1650632400000|2022-04-22 13:00:00|108.42|107.32|108|106.9|108.86|107.76|107.78|106.68|3912
1650636000000|2022-04-22 14:00:00|108.01|106.91|107.65|106.55|108.52|107.42|107.29|106.19|3952
1650639600000|2022-04-22 15:00:00|107.64|106.54|107.18|106.08|108.24|107.14|107.03|105.93|3675
1650643200000|2022-04-22 16:00:00|107.17|106.07|107.53|106.43|108.1|107|106.77|105.67|3754
1650646800000|2022-04-22 17:00:00|107.52|106.42|107.16|106.06|107.95|106.85|107.13|106.03|3208
1650650400000|2022-04-22 18:00:00|107.15|106.05|107.39|106.29|107.67|106.57|106.73|105.63|3728
1650654000000|2022-04-22 19:00:00|107.4|106.3|106.11|105.01|107.94|106.84|106.1|105|4263
1650657600000|2022-04-22 20:00:00|106.12|105.02|106.63|105.53|106.79|105.69|106.06|104.96|2900
1650697200000|2022-04-23 07:00:00|107.24|106.14|107.41|106.31|107.51|106.41|107.23|106.13|1058
1650700800000|2022-04-23 08:00:00|107.4|106.3|107.52|106.42|107.76|106.66|107.31|106.21|1343
1650704400000|2022-04-23 09:00:00|107.51|106.41|107.25|106.15|107.68|106.58|107.23|106.13|1249
1650708000000|2022-04-23 10:00:00|107.26|106.16|107.36|106.26|107.56|106.46|107.15|106.05|878
1650711600000|2022-04-23 11:00:00|107.34|106.24|107.33|106.23|107.55|106.45|107.22|106.12|1198
1650715200000|2022-04-23 12:00:00|107.34|106.24|107.24|106.14|107.54|106.44|106.93|105.83|1400
1650718800000|2022-04-23 13:00:00|107.25|106.15|107.19|106.09|107.45|106.35|107.03|105.93|1251
1650722400000|2022-04-23 14:00:00|107.2|106.1|106.75|105.65|107.35|106.25|106.48|105.38|1512
1650726000000|2022-04-23 15:00:00|106.74|105.64|106.82|105.72|106.93|105.83|106.63|105.53|1366
1650729600000|2022-04-23 16:00:00|106.81|105.71|106.88|105.78|107.21|106.11|106.58|105.48|1629
1650733200000|2022-04-23 17:00:00|106.89|105.79|106.89|105.79|106.89|105.79|106.52|105.42|1207
1650736800000|2022-04-23 18:00:00|106.9|105.8|106.59|105.49|106.93|105.83|106.51|105.41|806
1650740400000|2022-04-23 19:00:00|106.58|105.48|106.69|105.59|106.78|105.68|106.32|105.22|1194
1650744000000|2022-04-23 20:00:00|106.7|105.6|106.87|105.77|106.94|105.84|106.67|105.57|943
1650747600000|2022-04-23 21:00:00|106.88|105.78|106.94|105.84|107.13|106.03|106.73|105.63|925
1650751200000|2022-04-23 22:00:00|106.93|105.83|106.61|105.51|107.15|106.05|106.55|105.45|1087
1650754800000|2022-04-23 23:00:00|106.6|105.5|105.73|104.63|106.85|105.75|105.01|103.91|1963
1650758400000|2022-04-24 00:00:00|105.74|104.64|105.9|104.8|106.47|105.37|105.71|104.61|1755
1650762000000|2022-04-24 01:00:00|105.89|104.79|105.4|104.3|106.04|104.94|105.33|104.23|1443
1650765600000|2022-04-24 02:00:00|105.41|104.31|105.32|104.22|105.65|104.55|105.19|104.09|1262
1650769200000|2022-04-24 03:00:00|105.33|104.23|105.82|104.72|105.97|104.87|105.28|104.18|1507
1650772800000|2022-04-24 04:00:00|105.83|104.73|105.73|104.63|106.02|104.92|105.63|104.53|1027
1650776400000|2022-04-24 05:00:00|105.72|104.62|105.72|104.62|105.84|104.74|105.61|104.51|1004
1650780000000|2022-04-24 06:00:00|105.71|104.61|105.93|104.83|106|104.9|105.64|104.54|856
1650783600000|2022-04-24 07:00:00|105.94|104.84|105.99|104.89|106.06|104.96|105.83|104.73|860
1650787200000|2022-04-24 08:00:00|105.98|104.88|105.93|104.83|106.15|105.05|105.92|104.82|933
1650790800000|2022-04-24 09:00:00|105.92|104.82|105.98|104.88|106.15|105.05|105.75|104.65|1180
1650794400000|2022-04-24 10:00:00|105.99|104.89|105.95|104.85|106.08|104.98|105.73|104.63|954
1650798000000|2022-04-24 11:00:00|105.94|104.84|105.63|104.53|105.94|104.84|105.3|104.2|1198
1650801600000|2022-04-24 12:00:00|105.62|104.52|105.72|104.62|105.76|104.66|105.12|104.02|1405
1650805200000|2022-04-24 13:00:00|105.7|104.6|105.35|104.25|105.7|104.6|104.43|103.33|2111
1650808800000|2022-04-24 14:00:00|105.36|104.26|105.72|104.62|106.09|104.99|104.53|103.43|2043
1650812400000|2022-04-24 15:00:00|105.73|104.63|105.45|104.35|106.05|104.95|105.27|104.17|1795
1650816000000|2022-04-24 16:00:00|105.46|104.36|105.15|104.05|105.79|104.69|104.15|103.05|2297
1650819600000|2022-04-24 17:00:00|105.16|104.06|104.45|103.35|105.27|104.17|104.31|103.21|2111
1650823200000|2022-04-24 18:00:00|104.44|103.34|105.15|104.05|105.23|104.13|104.36|103.26|1386
1650826800000|2022-04-24 19:00:00|105.16|104.06|106.14|104.04|106.16|104.68|105.15|103.94|1456
1650830400000|2022-04-24 20:00:00|106.16|104.06|105.78|103.68|106.25|104.15|105.64|103.54|1317
1650834000000|2022-04-24 21:00:00|105.79|103.69|105.83|104.73|105.89|104.78|105.26|103.66|1832
1650837600000|2022-04-24 22:00:00|105.84|104.74|105.69|104.59|106.14|105.04|105.53|104.43|2366
1650841200000|2022-04-24 23:00:00|105.7|104.6|105.11|104.01|105.72|104.62|104.98|103.88|2232
1650844800000|2022-04-25 00:00:00|105.12|104.02|102.84|101.74|105.38|104.28|101.95|100.85|5749
1650848400000|2022-04-25 01:00:00|102.85|101.75|102.81|101.71|103.12|102.02|102.44|101.34|4302
1650852000000|2022-04-25 02:00:00|102.82|101.72|102.07|100.97|102.93|101.83|101.55|100.45|3073
1650855600000|2022-04-25 03:00:00|102.06|100.96|102.46|101.36|102.58|101.48|102|100.9|3003
1650859200000|2022-04-25 04:00:00|102.47|101.37|102.21|101.11|102.54|101.44|102.1|101|2574
1650862800000|2022-04-25 05:00:00|102.22|101.12|101.62|100.52|102.55|101.45|101.5|100.4|3018
1650866400000|2022-04-25 06:00:00|101.63|100.53|100.42|99.32|101.89|100.79|100.21|99.11|4307
1650870000000|2022-04-25 07:00:00|100.44|99.34|100.04|98.94|100.83|99.73|99.01|97.91|5246
1650873600000|2022-04-25 08:00:00|100.03|98.93|100.34|99.24|100.58|99.48|99.98|98.88|3400
1650877200000|2022-04-25 09:00:00|100.33|99.23|100.94|99.84|101.49|100.39|100|98.9|4732
1650880800000|2022-04-25 10:00:00|100.93|99.83|100.67|99.57|101.22|100.12|100.6|99.5|3943
1650884400000|2022-04-25 11:00:00|100.68|99.58|102.4|101.3|102.46|101.36|100.57|99.47|4073
1650888000000|2022-04-25 12:00:00|102.41|101.31|102.31|101.21|102.91|101.81|102.11|101.01|3224
1650891600000|2022-04-25 13:00:00|102.32|101.22|102.03|100.93|103.26|102.16|101.62|100.52|3805
1650895200000|2022-04-25 14:00:00|102.04|100.94|102.64|101.54|103.32|102.22|101.55|100.45|3456
1650898800000|2022-04-25 15:00:00|102.65|101.55|102.46|101.36|103.25|102.15|102.34|101.24|3408
1650902400000|2022-04-25 16:00:00|102.45|101.35|103.61|102.51|103.93|102.83|102.35|101.25|4263
1650906000000|2022-04-25 17:00:00|103.62|102.52|103.64|102.54|104.02|102.92|103.5|102.4|3533
1650909600000|2022-04-25 18:00:00|103.65|102.55|104.07|102.97|104.84|103.74|103.35|102.25|3627
1650913200000|2022-04-25 19:00:00|104.06|102.96|104.87|103.77|104.91|103.81|103.62|102.52|4522
1650916800000|2022-04-25 20:00:00|104.86|103.76|104.82|103.72|105.05|103.95|104.68|103.58|2592
1650920400000|2022-04-25 21:00:00|104.81|103.71|105.16|104.06|105.17|104.07|104.71|103.61|1936
1650924000000|2022-04-25 22:00:00|105.15|104.05|105.16|104.06|105.43|104.33|104.69|103.59|2637
1650927600000|2022-04-25 23:00:00|105.17|104.07|105.12|104.02|105.42|104.32|105.02|103.92|2676
1650931200000|2022-04-26 00:00:00|105.11|104.01|105.42|104.32|105.94|104.84|104.9|103.8|2737
1650934800000|2022-04-26 01:00:00|105.43|104.33|105.13|104.03|105.64|104.54|105.01|103.91|2371
1650938400000|2022-04-26 02:00:00|105.14|104.04|105.38|104.28|105.52|104.42|104.98|103.88|2314
1650942000000|2022-04-26 03:00:00|105.39|104.29|105.02|103.92|105.43|104.33|104.97|103.87|2416
1650945600000|2022-04-26 04:00:00|105.01|103.91|105.03|103.93|105.41|104.31|105.01|103.91|2417
1650949200000|2022-04-26 05:00:00|105.04|103.94|105.1|104|105.51|104.41|104.63|103.53|2790
1650952800000|2022-04-26 06:00:00|105.11|104.01|104.62|103.52|105.23|104.13|104.3|103.2|2343
1650956400000|2022-04-26 07:00:00|104.63|103.53|104.61|103.51|104.98|103.88|104.05|102.95|2920
1650960000000|2022-04-26 08:00:00|104.6|103.5|105|103.9|105.46|104.36|104.42|103.32|2948
1650963600000|2022-04-26 09:00:00|104.98|103.88|104.99|103.89|105.12|104.02|104.51|103.41|2357
1650967200000|2022-04-26 10:00:00|104.98|103.88|105.03|103.93|105.26|104.16|104.95|103.85|2462
1650970800000|2022-04-26 11:00:00|105.04|103.94|104.95|103.85|105.44|104.34|104.52|103.42|3170
1650974400000|2022-04-26 12:00:00|104.96|103.86|103.91|102.81|105.2|104.1|103.71|102.61|2824
1650978000000|2022-04-26 13:00:00|103.9|102.8|102.72|101.62|104.29|103.19|102.66|101.56|3610
1650981600000|2022-04-26 14:00:00|102.71|101.61|101.56|100.46|102.79|101.69|101.44|100.34|4412
1650985200000|2022-04-26 15:00:00|101.55|100.45|100.95|99.85|101.91|100.81|100.74|99.64|5031
1650988800000|2022-04-26 16:00:00|100.94|99.84|101.54|100.44|102|100.9|100.34|99.24|5010
1650992400000|2022-04-26 17:00:00|101.55|100.45|101.06|99.96|101.55|100.45|100.31|99.21|4400
1650996000000|2022-04-26 18:00:00|101.05|99.95|100.7|99.6|101.05|99.95|100.4|99.3|3610
1650999600000|2022-04-26 19:00:00|100.71|99.61|100.62|99.52|101.02|99.92|99.33|98.23|4534
1651003200000|2022-04-26 20:00:00|100.63|99.53|99.72|98.62|100.84|99.74|99.12|98.02|4366
1651006800000|2022-04-26 21:00:00|99.73|98.63|99.35|98.25|100.24|99.14|99.24|98.14|2279
1651010400000|2022-04-26 22:00:00|99.39|98.29|99.39|98.29|99.83|98.73|99.25|98.15|2472
1651014000000|2022-04-26 23:00:00|99.38|98.28|99.13|98.03|99.44|98.34|96.94|95.84|5019
1651017600000|2022-04-27 00:00:00|99.14|98.04|99.15|98.05|99.49|98.39|98.29|97.19|4198
1651021200000|2022-04-27 01:00:00|99.14|98.04|99.33|98.23|99.61|98.51|99.06|97.96|2724
1651024800000|2022-04-27 02:00:00|99.34|98.24|99.61|98.51|99.67|98.57|99.16|98.06|2686
1651028400000|2022-04-27 03:00:00|99.62|98.52|99.86|98.76|100.14|99.04|99.19|98.09|2797
1651032000000|2022-04-27 04:00:00|99.85|98.75|100.13|99.03|100.3|99.2|99.3|98.2|3104
1651035600000|2022-04-27 05:00:00|100.12|99.02|100.08|98.98|100.48|99.38|99.97|98.87|1792
1651039200000|2022-04-27 06:00:00|100.09|98.99|100.83|99.73|100.91|99.81|100.08|98.98|2491
1651042800000|2022-04-27 07:00:00|100.84|99.74|101.44|100.34|101.45|100.35|100.6|99.5|3235
1651046400000|2022-04-27 08:00:00|101.46|100.36|101.07|99.97|101.91|100.81|100.44|99.34|3497
1651050000000|2022-04-27 09:00:00|101.06|99.96|101.31|100.21|101.51|100.41|100.83|99.73|2903
1651053600000|2022-04-27 10:00:00|101.32|100.22|101.27|100.17|101.44|100.34|100.91|99.81|2461
1651057200000|2022-04-27 11:00:00|101.28|100.18|100.79|99.69|101.35|100.25|99.84|98.74|3781
1651060800000|2022-04-27 12:00:00|100.78|99.68|100.62|99.52|101.34|100.24|100.6|99.5|3647
1651064400000|2022-04-27 13:00:00|100.63|99.53|101.89|100.79|102.49|101.39|100.52|99.42|4381
1651068000000|2022-04-27 14:00:00|101.9|100.8|100.4|99.3|102.02|100.92|99.77|98.67|5853
1651071600000|2022-04-27 15:00:00|100.41|99.31|101.18|100.08|101.41|100.31|100.3|99.2|4683
1651075200000|2022-04-27 16:00:00|101.19|100.09|101.13|100.03|101.87|100.77|100.98|99.88|4019
1651078800000|2022-04-27 17:00:00|101.12|100.02|101.13|100.03|101.19|100.09|100.64|99.54|3601
1651082400000|2022-04-27 18:00:00|101.12|100.02|100.16|99.06|101.3|100.2|100.1|99|3406
1651086000000|2022-04-27 19:00:00|100.17|99.07|100.24|99.14|100.52|99.42|99.95|98.85|3685
1651089600000|2022-04-27 20:00:00|100.23|99.13|100.74|99.64|101.02|99.92|100.15|99.05|3512
1651093200000|2022-04-27 21:00:00|100.73|99.63|100.94|99.84|101.26|100.16|100.61|99.51|2123
1651096800000|2022-04-27 22:00:00|100.95|99.85|100.76|99.66|101.19|100.09|100.63|99.53|2149
1651100400000|2022-04-27 23:00:00|100.77|99.67|101.17|100.07|101.17|100.07|100.74|99.64|2111
1651104000000|2022-04-28 00:00:00|101.16|100.06|101.04|99.94|101.26|100.16|100.65|99.55|2572
1651107600000|2022-04-28 01:00:00|101.03|99.93|100.61|99.51|101.81|100.71|100.43|99.33|3094
1651111200000|2022-04-28 02:00:00|100.62|99.52|101.04|99.94|101.21|100.11|100.44|99.34|2230
1651114800000|2022-04-28 03:00:00|101.05|99.95|100.75|99.65|101.11|100.01|100.61|99.51|2125
1651118400000|2022-04-28 04:00:00|100.76|99.66|100.85|99.75|101.02|99.92|100.69|99.59|2159
1651122000000|2022-04-28 05:00:00|100.84|99.74|100.64|99.54|100.93|99.83|100.34|99.24|1618
1651125600000|2022-04-28 06:00:00|100.65|99.55|100.78|99.68|100.89|99.79|100.54|99.44|2214
1651129200000|2022-04-28 07:00:00|100.79|99.69|101.16|100.06|101.6|100.5|100.71|99.61|3079
1651132800000|2022-04-28 08:00:00|101.15|100.05|101.82|100.72|102.13|101.03|101.01|99.91|3196
1651136400000|2022-04-28 09:00:00|101.83|100.73|102.38|101.28|102.51|101.41|101.83|100.73|2550
1651140000000|2022-04-28 10:00:00|102.39|101.29|102.85|101.75|102.99|101.89|101.78|100.68|3686
1651143600000|2022-04-28 11:00:00|102.89|101.79|103.02|101.92|103.74|102.64|102.82|101.72|4245
1651147200000|2022-04-28 12:00:00|103.01|101.91|102.87|101.77|103.84|102.74|102.35|101.25|4622
1651150800000|2022-04-28 13:00:00|102.86|101.76|101.27|100.17|102.92|101.82|101.16|100.06|5658
1651154400000|2022-04-28 14:00:00|101.25|100.15|102|100.9|102.24|101.14|100.27|99.17|5544
1651158000000|2022-04-28 15:00:00|102.01|100.91|101.91|100.81|103.95|102.85|101.23|100.13|6165
1651161600000|2022-04-28 16:00:00|101.89|100.79|103.74|102.64|103.79|102.69|101.72|100.62|6161
1651165200000|2022-04-28 17:00:00|103.73|102.63|104.72|103.62|104.77|103.67|103.1|102|5180
1651168800000|2022-04-28 18:00:00|104.71|103.61|104.39|103.29|104.85|103.75|104.29|103.19|3665
1651172400000|2022-04-28 19:00:00|104.4|103.3|104.13|103.03|104.82|103.72|104.08|102.98|3364
1651176000000|2022-04-28 20:00:00|104.12|103.02|104.44|103.34|104.94|103.84|103.66|102.56|4151
1651179600000|2022-04-28 21:00:00|104.43|103.33|104.18|103.08|104.79|103.69|103.82|102.72|2046
1651183200000|2022-04-28 22:00:00|104.19|103.09|103.61|102.51|104.32|103.22|103.31|102.21|2621
1651186800000|2022-04-28 23:00:00|103.6|102.5|103.87|102.77|104.16|103.06|103.47|102.37|2453
1651190400000|2022-04-29 00:00:00|103.88|102.78|103.73|102.63|104.05|102.95|103.3|102.2|2905
1651194000000|2022-04-29 01:00:00|103.72|102.62|104.74|103.64|105|103.9|103.66|102.56|2704
1651197600000|2022-04-29 02:00:00|104.76|103.66|104.08|102.98|104.77|103.67|103.84|102.74|4050
1651201200000|2022-04-29 03:00:00|104.07|102.97|103.37|102.27|104.08|102.98|102.61|101.51|3736
1651204800000|2022-04-29 04:00:00|103.38|102.28|103.57|102.47|103.7|102.6|102.98|101.88|3027
1651208400000|2022-04-29 05:00:00|103.56|102.46|103.31|102.21|103.71|102.61|103.26|102.16|2638
1651212000000|2022-04-29 06:00:00|103.3|102.2|103.36|102.26|103.43|102.33|102.83|101.73|2445
1651215600000|2022-04-29 07:00:00|103.35|102.25|103.2|102.1|103.5|102.4|103.02|101.92|2433
1651219200000|2022-04-29 08:00:00|103.21|102.11|102.35|101.25|103.32|102.22|102.3|101.2|2628
1651222800000|2022-04-29 09:00:00|102.34|101.24|101.93|100.83|102.34|101.24|101.64|100.54|3369
1651226400000|2022-04-29 10:00:00|101.95|100.85|100.44|99.34|102.34|101.24|100.23|99.13|3326
1651230000000|2022-04-29 11:00:00|100.43|99.33|100.55|99.45|100.81|99.71|99.99|98.89|3650
1651233600000|2022-04-29 12:00:00|100.54|99.44|101.15|100.05|101.33|100.23|99.87|98.77|3290
1651237200000|2022-04-29 13:00:00|101.14|100.04|102.25|101.15|102.43|101.33|100.61|99.51|4172
1651240800000|2022-04-29 14:00:00|102.24|101.14|101.22|100.12|102.33|101.23|100.85|99.75|3875
1651244400000|2022-04-29 15:00:00|101.21|100.11|101.79|100.69|102.06|100.96|101.02|99.92|3738
1651248000000|2022-04-29 16:00:00|101.78|100.68|100.62|99.52|102.12|101.02|100.41|99.31|4105
1651251600000|2022-04-29 17:00:00|100.63|99.53|101.18|100.08|101.44|100.34|100.59|99.49|3485
1651255200000|2022-04-29 18:00:00|101.19|100.09|100.07|98.97|101.31|100.21|99.14|98.04|4296
1651258800000|2022-04-29 19:00:00|100.05|98.95|99.4|98.3|100.29|99.19|98.91|97.81|4604
1651262400000|2022-04-29 20:00:00|99.38|98.28|100.33|99.23|100.35|99.25|99.34|98.24|2183
1651302000000|2022-04-30 07:00:00|101.75|100.65|101.61|100.51|101.91|100.81|101.32|100.22|1092
1651305600000|2022-04-30 08:00:00|101.62|100.52|101.15|100.05|101.66|100.56|101.07|99.97|1441
1651309200000|2022-04-30 09:00:00|101.14|100.04|101.24|100.14|101.35|100.25|100.96|99.86|1091
1651312800000|2022-04-30 10:00:00|101.23|100.13|100.8|99.7|101.45|100.35|100.8|99.7|783
1651316400000|2022-04-30 11:00:00|100.81|99.71|100.84|99.74|100.94|99.84|100.8|99.7|74
1651320000000|2022-04-30 12:00:00|101.23|100.13|101.59|100.49|101.93|100.83|101.23|100.13|1229
1651323600000|2022-04-30 13:00:00|101.58|100.48|101.61|100.51|102.08|100.98|101.42|100.32|1604
1651327200000|2022-04-30 14:00:00|101.6|100.5|100.32|99.22|102.01|100.91|100.23|99.13|2477
1651330800000|2022-04-30 15:00:00|100.31|99.21|101.03|99.93|101.18|100.08|99.83|98.73|2274
1651334400000|2022-04-30 16:00:00|101.02|99.92|100.81|99.71|101.44|100.34|100.72|99.62|1758
1651338000000|2022-04-30 17:00:00|100.82|99.72|99.61|98.51|100.82|99.72|99.51|98.41|2003
1651341600000|2022-04-30 18:00:00|99.62|98.52|99.78|98.68|99.93|98.83|99.34|98.24|1840
1651345200000|2022-04-30 19:00:00|99.77|98.67|100.15|99.05|100.31|99.21|99.63|98.53|1465
1651348800000|2022-04-30 20:00:00|100.16|99.06|99.85|98.75|100.17|99.07|99.66|98.56|1242
1651352400000|2022-04-30 21:00:00|99.84|98.74|100.32|99.22|100.4|99.3|99.73|98.63|998
1651356000000|2022-04-30 22:00:00|100.31|99.21|99.2|98.1|100.32|99.22|99.13|98.03|2752
1651359600000|2022-04-30 23:00:00|99.19|98.09|96.42|95.32|99.38|98.28|94.68|93.58|6017
1651363200000|2022-05-01 00:00:00|96.43|95.33|96|94.9|96.83|95.73|95.34|94.24|3509
1651366800000|2022-05-01 01:00:00|95.99|94.89|96.86|95.76|97.12|96.02|95.02|93.92|3205
1651370400000|2022-05-01 02:00:00|96.85|95.75|96.34|95.24|97.19|96.09|96.22|95.12|2333
1651374000000|2022-05-01 03:00:00|96.35|95.25|96.65|95.55|96.96|95.86|96.32|95.22|1874
1651377600000|2022-05-01 04:00:00|96.66|95.56|96.53|95.43|96.82|95.72|96.3|95.2|1507
1651381200000|2022-05-01 05:00:00|96.54|95.44|97.33|96.23|97.66|96.56|96.44|95.34|1982
1651384800000|2022-05-01 06:00:00|97.32|96.22|96.62|95.52|97.42|96.32|96.57|95.47|1427
1651388400000|2022-05-01 07:00:00|96.63|95.53|96.92|95.82|97.22|96.12|96.52|95.42|1290
1651392000000|2022-05-01 08:00:00|96.93|95.83|97.93|96.83|97.93|96.83|96.91|95.81|1390
1651395600000|2022-05-01 09:00:00|97.94|96.84|97.42|96.32|98.03|96.93|97.08|95.98|1380
1651399200000|2022-05-01 10:00:00|97.41|96.31|97.71|96.61|97.88|96.78|97.33|96.23|1257
1651402800000|2022-05-01 11:00:00|97.7|96.6|97.06|95.96|97.77|96.67|96.94|95.84|1416
1651406400000|2022-05-01 12:00:00|97.07|95.97|97.21|96.11|97.42|96.32|96.64|95.54|1528
1651410000000|2022-05-01 13:00:00|97.22|96.12|97.04|95.94|97.46|96.36|96.96|95.86|1488
1651413600000|2022-05-01 14:00:00|97.03|95.93|97.13|96.03|97.44|96.34|96.92|95.82|1401
1651417200000|2022-05-01 15:00:00|97.12|96.02|99.24|98.14|100.21|99.11|97.04|95.94|2838
1651420800000|2022-05-01 16:00:00|99.25|98.15|99.8|98.7|100.11|99.01|98.94|97.84|2825
1651424400000|2022-05-01 17:00:00|99.81|98.71|100.31|99.21|100.56|99.46|99.71|98.61|1784
1651428000000|2022-05-01 18:00:00|100.3|99.2|98.95|97.85|100.49|99.39|98.95|97.85|2031
1651431600000|2022-05-01 19:00:00|98.94|97.84|98.69|96.59|99.18|97.89|97.94|96.52|2396
1651435200000|2022-05-01 20:00:00|98.68|96.58|100.05|97.95|100.08|97.98|98.52|96.42|2054
1651438800000|2022-05-01 21:00:00|100.06|97.96|99.25|98.15|100.12|98.73|98.82|97.72|2691
1651442400000|2022-05-01 22:00:00|99.24|98.14|99.04|97.94|100|98.9|98.93|97.83|2845
1651446000000|2022-05-01 23:00:00|99.03|97.93|99.82|98.72|100.37|99.27|98.86|97.76|3858
1651449600000|2022-05-02 00:00:00|99.81|98.71|100.51|99.41|100.54|99.44|99.73|98.63|3713
1651453200000|2022-05-02 01:00:00|100.52|99.42|100.18|99.08|100.97|99.87|100.14|99.04|2541
1651456800000|2022-05-02 02:00:00|100.17|99.07|100.27|99.17|100.41|99.31|99.94|98.84|2328
1651460400000|2022-05-02 03:00:00|100.28|99.18|100.73|99.63|100.77|99.67|100.01|98.91|2191
1651464000000|2022-05-02 04:00:00|100.74|99.64|101.4|100.3|101.72|100.62|100.12|99.02|3137
1651467600000|2022-05-02 05:00:00|101.39|100.29|101.62|100.52|101.67|100.57|101.16|100.06|2887
1651471200000|2022-05-02 06:00:00|101.63|100.53|101.35|100.25|101.89|100.79|101.35|100.25|2995
1651474800000|2022-05-02 07:00:00|101.36|100.26|100.86|99.76|101.62|100.52|100.66|99.56|2531
1651478400000|2022-05-02 08:00:00|100.85|99.75|100.8|99.7|101.21|100.11|100.45|99.35|2984
1651482000000|2022-05-02 09:00:00|100.81|99.71|100.08|98.98|101.03|99.93|100.05|98.95|2781
1651485600000|2022-05-02 10:00:00|100.07|98.97|99.57|98.47|100.3|99.2|99.48|98.38|2921
1651489200000|2022-05-02 11:00:00|99.58|98.48|99.07|97.97|99.72|98.62|98.96|97.86|2998
1651492800000|2022-05-02 12:00:00|99.06|97.96|99.32|98.22|99.72|98.62|98.89|97.79|2622
1651496400000|2022-05-02 13:00:00|99.31|98.21|101.01|99.91|101.39|100.29|99.2|98.1|5833
1651500000000|2022-05-02 14:00:00|101|99.9|101.02|99.92|101.45|100.35|100.13|99.03|5171
1651503600000|2022-05-02 15:00:00|101.03|99.93|100.72|99.62|101.31|100.21|100.44|99.34|3881
1651507200000|2022-05-02 16:00:00|100.73|99.63|99.84|98.74|100.9|99.8|99.76|98.66|3807
1651510800000|2022-05-02 17:00:00|99.81|98.71|99.67|98.57|100.31|99.21|99.28|98.18|4013
1651514400000|2022-05-02 18:00:00|99.66|98.56|99.67|98.57|99.92|98.82|98.94|97.84|4359
1651518000000|2022-05-02 19:00:00|99.68|98.58|101.14|100.04|101.29|100.19|99.53|98.43|3853
1651521600000|2022-05-02 20:00:00|101.15|100.05|100.72|99.62|101.23|100.13|100.61|99.51|2547
1651525200000|2022-05-02 21:00:00|100.73|99.63|101.78|100.68|101.84|100.74|100.62|99.52|2502
1651528800000|2022-05-02 22:00:00|101.79|100.69|101.44|100.34|102.45|101.35|101.36|100.26|2748
1651532400000|2022-05-02 23:00:00|101.45|100.35|101.21|100.11|101.88|100.78|101|99.9|2554
1651536000000|2022-05-03 00:00:00|101.22|100.12|100.85|99.75|101.53|100.43|100.83|99.73|2595
1651539600000|2022-05-03 01:00:00|100.86|99.76|101.55|100.45|101.55|100.45|100.81|99.71|2414
1651543200000|2022-05-03 02:00:00|101.54|100.44|101.53|100.43|101.87|100.77|100.97|99.87|2454
1651546800000|2022-05-03 03:00:00|101.51|100.41|101.68|100.58|101.93|100.83|101.39|100.29|2412
1651550400000|2022-05-03 04:00:00|101.67|100.57|101.63|100.53|101.81|100.71|101.45|100.35|1741
1651554000000|2022-05-03 05:00:00|101.62|100.52|101.37|100.27|101.69|100.59|100.83|99.73|2513
1651557600000|2022-05-03 06:00:00|101.38|100.28|101.21|100.11|101.44|100.34|100.98|99.88|2143
1651561200000|2022-05-03 07:00:00|101.2|100.1|101.5|100.4|101.54|100.44|101.08|99.98|2394
1651564800000|2022-05-03 08:00:00|101.49|100.39|101.67|100.57|101.92|100.82|101.4|100.3|1853
1651568400000|2022-05-03 09:00:00|101.66|100.56|101.1|100|101.7|100.6|101.04|99.94|2288
1651572000000|2022-05-03 10:00:00|101.09|99.99|100.99|99.89|101.3|100.2|100.85|99.75|2482
1651575600000|2022-05-03 11:00:00|100.98|99.88|101.65|100.55|101.73|100.63|100.51|99.41|2539
1651579200000|2022-05-03 12:00:00|101.66|100.56|101.29|100.19|101.79|100.69|101.21|100.11|2474
1651582800000|2022-05-03 13:00:00|101.28|100.18|100.43|99.33|101.33|100.23|99.92|98.82|3890
1651586400000|2022-05-03 14:00:00|100.44|99.34|100.66|99.56|100.78|99.68|99.97|98.87|3855
1651590000000|2022-05-03 15:00:00|100.65|99.55|101.58|100.48|101.71|100.61|100.48|99.38|3226
1651593600000|2022-05-03 16:00:00|101.59|100.49|100.89|99.79|101.9|100.8|100.65|99.55|3717
1651597200000|2022-05-03 17:00:00|100.9|99.8|100.79|99.69|101.58|100.48|100.7|99.6|2712
1651600800000|2022-05-03 18:00:00|100.76|99.66|99.38|98.28|100.76|99.66|98.94|97.84|4724
1651604400000|2022-05-03 19:00:00|99.39|98.29|98.51|97.41|99.42|98.32|98.23|97.13|3766
1651608000000|2022-05-03 20:00:00|98.52|97.42|99.02|97.92|99.2|98.1|98|96.9|2648
1651611600000|2022-05-03 21:00:00|99.01|97.91|99.44|98.34|99.53|98.43|98.33|97.23|2357
1651615200000|2022-05-03 22:00:00|99.43|98.33|99.75|98.65|100.16|99.06|99.36|98.26|2469
1651618800000|2022-05-03 23:00:00|99.73|98.63|99.93|98.83|100.05|98.95|99.38|98.28|2726
1651622400000|2022-05-04 00:00:00|99.92|98.82|100.87|99.77|100.87|99.77|99.57|98.47|2811
1651626000000|2022-05-04 01:00:00|100.86|99.76|100.47|99.37|101.1|100|100.47|99.37|2407
1651629600000|2022-05-04 02:00:00|100.48|99.38|100.59|99.49|101.07|99.97|100.36|99.26|2705
1651633200000|2022-05-04 03:00:00|100.6|99.5|100.6|99.5|100.92|99.82|100.54|99.44|2041
1651636800000|2022-05-04 04:00:00|100.61|99.51|100.62|99.52|100.95|99.85|100.33|99.23|1877
1651640400000|2022-05-04 05:00:00|100.61|99.51|100.39|99.29|100.62|99.52|100.2|99.1|2160
1651644000000|2022-05-04 06:00:00|100.38|99.28|101.11|100.01|101.2|100.1|100.38|99.28|2134
1651647600000|2022-05-04 07:00:00|101.12|100.02|102.07|100.97|102.2|101.1|100.83|99.73|3048
1651651200000|2022-05-04 08:00:00|102.08|100.98|103.22|102.12|103.27|102.17|102.05|100.95|3625
1651654800000|2022-05-04 09:00:00|103.23|102.13|102.58|101.48|103.33|102.23|102.51|101.41|3266
1651658400000|2022-05-04 10:00:00|102.57|101.47|103.18|102.08|103.45|102.35|102.46|101.36|2823
1651662000000|2022-05-04 11:00:00|103.17|102.07|103.19|102.09|103.51|102.41|102.81|101.71|2568
1651665600000|2022-05-04 12:00:00|103.21|102.11|102.54|101.44|103.87|102.77|102.27|101.17|3255
1651669200000|2022-05-04 13:00:00|102.53|101.43|101.47|100.37|102.87|101.77|101.46|100.36|3027
1651672800000|2022-05-04 14:00:00|101.48|100.38|101.67|100.57|102.21|101.11|101.4|100.3|3465
1651676400000|2022-05-04 15:00:00|101.65|100.55|102.79|101.69|102.95|101.85|101.17|100.07|4016
1651680000000|2022-05-04 16:00:00|102.81|101.71|103.8|102.7|104.38|103.28|102.42|101.32|4952
1651683600000|2022-05-04 17:00:00|103.81|102.71|103.1|102|103.98|102.88|102.71|101.61|4326
1651687200000|2022-05-04 18:00:00|103.11|102.01|105.67|104.57|106.17|105.07|102.69|101.59|7499
1651690800000|2022-05-04 19:00:00|105.68|104.58|107.05|105.95|107.36|106.26|105.53|104.43|5743
1651694400000|2022-05-04 20:00:00|107.04|105.94|107.01|105.91|107.66|106.56|106.45|105.35|3119
1651698000000|2022-05-04 21:00:00|107|105.9|106.61|105.51|107.4|106.3|106.58|105.48|1778
1651701600000|2022-05-04 22:00:00|106.6|105.5|106.12|105.02|106.61|105.51|106|104.9|2249
1651705200000|2022-05-04 23:00:00|106.13|105.03|106.79|105.69|106.97|105.87|106.08|104.98|1752
1651708800000|2022-05-05 00:00:00|106.8|105.7|107.17|106.07|107.27|106.17|106.65|105.55|2620
1651712400000|2022-05-05 01:00:00|107.16|106.06|106.6|105.5|107.4|106.3|106.58|105.48|2210
1651716000000|2022-05-05 02:00:00|106.61|105.51|106.9|105.8|106.96|105.86|106.55|105.45|1904
1651719600000|2022-05-05 03:00:00|106.88|105.78|106.7|105.6|106.92|105.82|106.6|105.5|1538
1651723200000|2022-05-05 04:00:00|106.71|105.61|106.51|105.41|106.92|105.82|106.38|105.28|1586
1651726800000|2022-05-05 05:00:00|106.5|105.4|105.95|104.85|106.89|105.79|105.89|104.79|2393
1651730400000|2022-05-05 06:00:00|105.96|104.86|105.84|104.74|106.38|105.28|105.66|104.56|2715
1651734000000|2022-05-05 07:00:00|105.83|104.73|105.77|104.67|105.9|104.8|105.46|104.36|2014
1651737600000|2022-05-05 08:00:00|105.78|104.68|105.21|104.11|105.97|104.87|105.11|104.01|2510
1651741200000|2022-05-05 09:00:00|105.22|104.12|105.42|104.32|105.71|104.61|105.13|104.03|2492
1651744800000|2022-05-05 10:00:00|105.4|104.3|105.72|104.62|106.11|105.01|105.32|104.22|2256
1651748400000|2022-05-05 11:00:00|105.71|104.61|105.35|104.25|106.01|104.91|105.2|104.1|2245
1651752000000|2022-05-05 12:00:00|105.34|104.24|105.59|104.49|105.69|104.59|105.19|104.09|2274
1651755600000|2022-05-05 13:00:00|105.58|104.48|104.2|103.1|105.7|104.6|104.01|102.91|3536
1651759200000|2022-05-05 14:00:00|104.21|103.11|101.44|100.34|104.48|103.38|101|99.9|6420
1651762800000|2022-05-05 15:00:00|101.45|100.35|98.82|97.72|101.58|100.48|97.86|96.76|8307
1651766400000|2022-05-05 16:00:00|98.83|97.73|98.37|97.27|98.94|97.84|97.64|96.54|5872
1651770000000|2022-05-05 17:00:00|98.38|97.28|97.86|96.76|98.92|97.82|97.76|96.66|4780
1651773600000|2022-05-05 18:00:00|97.85|96.75|96.8|95.7|98.11|97.01|95.91|94.81|6012
1651777200000|2022-05-05 19:00:00|96.79|95.69|96.77|95.67|96.79|95.69|95.38|94.28|7176
1651780800000|2022-05-05 20:00:00|96.76|95.66|97.6|96.5|97.6|96.5|96.26|95.16|3763
1651784400000|2022-05-05 21:00:00|97.59|96.49|97.46|96.36|97.98|96.88|97.4|96.3|2485
1651788000000|2022-05-05 22:00:00|97.44|96.34|96.73|95.63|97.53|96.43|96.51|95.41|2862
1651791600000|2022-05-05 23:00:00|96.72|95.62|97.41|96.31|97.65|96.55|96.66|95.56|2994
1651795200000|2022-05-06 00:00:00|97.42|96.32|97.3|96.2|98|96.9|96.81|95.71|3482
1651798800000|2022-05-06 01:00:00|97.29|96.19|96.85|95.75|97.47|96.37|96.39|95.29|2970
1651802400000|2022-05-06 02:00:00|96.86|95.76|97.45|96.35|97.79|96.69|96.83|95.73|2532
1651806000000|2022-05-06 03:00:00|97.44|96.34|97.53|96.43|97.77|96.67|96.92|95.82|2406
1651809600000|2022-05-06 04:00:00|97.55|96.45|97.7|96.6|97.7|96.6|97.12|96.02|2614
1651813200000|2022-05-06 05:00:00|97.69|96.59|98.55|97.45|98.67|97.57|97.69|96.59|2448
1651816800000|2022-05-06 06:00:00|98.56|97.46|98.35|97.25|98.95|97.85|98.31|97.21|2804
1651820400000|2022-05-06 07:00:00|98.34|97.24|97.44|96.34|98.43|97.33|95.79|94.69|4966
1651824000000|2022-05-06 08:00:00|97.43|96.33|97.21|96.11|97.98|96.88|96.87|95.77|4605
1651827600000|2022-05-06 09:00:00|97.2|96.1|97.89|96.79|97.94|96.84|96.95|95.85|3052
1651831200000|2022-05-06 10:00:00|97.88|96.78|96.75|95.65|97.97|96.87|96.2|95.1|3571
1651834800000|2022-05-06 11:00:00|96.74|95.64|95.54|94.44|97.17|96.07|94.8|93.7|5409
1651838400000|2022-05-06 12:00:00|95.52|94.42|95.96|94.86|97.43|96.33|95.37|94.27|5827
1651842000000|2022-05-06 13:00:00|95.95|94.85|95.12|94.02|96.51|95.41|93.46|92.36|6692
1651845600000|2022-05-06 14:00:00|95.11|94.01|96.35|95.25|96.6|95.5|94.8|93.7|7795
1651849200000|2022-05-06 15:00:00|96.33|95.23|96.28|95.18|97.56|96.46|95.9|94.8|5951
1651852800000|2022-05-06 16:00:00|96.29|95.19|96.94|95.84|97.04|95.94|96.05|94.95|5843
1651856400000|2022-05-06 17:00:00|96.95|95.85|95.81|94.71|97.08|95.98|95.75|94.65|4658
1651860000000|2022-05-06 18:00:00|95.82|94.72|95.99|94.89|96.27|95.17|95.28|94.18|3769
1651863600000|2022-05-06 19:00:00|95.95|94.85|96.18|95.08|96.67|95.57|95.54|94.44|4221
1651867200000|2022-05-06 20:00:00|96.19|95.09|96.63|95.53|96.75|95.65|95.86|94.76|1428
1651906800000|2022-05-07 07:00:00|96.19|95.09|96.53|95.43|96.71|95.61|95.9|94.8|1177
1651910400000|2022-05-07 08:00:00|96.54|95.44|96.8|95.7|97.16|96.06|96.43|95.33|1515
1651914000000|2022-05-07 09:00:00|96.79|95.69|96.8|95.7|97.17|96.07|96.51|95.41|1071
1651917600000|2022-05-07 10:00:00|96.79|95.69|97.22|96.12|97.37|96.27|96.6|95.5|1235
1651921200000|2022-05-07 11:00:00|97.23|96.13|96.97|95.87|97.86|96.76|96.69|95.59|1717
1651924800000|2022-05-07 12:00:00|96.98|95.88|97.09|95.99|97.18|96.08|96.66|95.56|1163
1651928400000|2022-05-07 13:00:00|97.1|96|96.41|95.31|97.16|96.06|96.28|95.18|1595
1651932000000|2022-05-07 14:00:00|96.4|95.3|96.79|95.69|96.91|95.81|96.37|95.27|1249
1651935600000|2022-05-07 15:00:00|96.78|95.68|96.91|95.81|97.09|95.99|96.66|95.56|1134
1651939200000|2022-05-07 16:00:00|96.9|95.8|97.12|96.02|97.12|96.02|96.59|95.49|1050
1651942800000|2022-05-07 17:00:00|97.11|96.01|96.78|95.68|97.17|96.07|96.57|95.47|1549
1651946400000|2022-05-07 18:00:00|96.77|95.67|96.71|95.61|97.23|96.13|96.56|95.46|1005
1651950000000|2022-05-07 19:00:00|96.7|95.6|96.68|95.58|96.87|95.77|96.58|95.48|963
1651953600000|2022-05-07 20:00:00|96.67|95.57|96.73|95.63|96.86|95.76|96.25|95.15|1369
1651957200000|2022-05-07 21:00:00|96.72|95.62|94.35|93.25|96.95|95.85|94.34|93.24|2183
1651960800000|2022-05-07 22:00:00|94.33|93.23|94.01|92.91|95.09|93.99|93.21|92.11|3072
1651964400000|2022-05-07 23:00:00|94|92.9|94.83|93.73|95.98|94.88|93.88|92.78|2712
1651968000000|2022-05-08 00:00:00|94.84|93.74|94.2|93.1|95.21|94.11|94.11|93.01|1704
1651971600000|2022-05-08 01:00:00|94.21|93.11|93.78|92.68|94.71|93.61|93.74|92.64|2196
1651975200000|2022-05-08 02:00:00|93.77|92.67|93.16|92.06|94.05|92.95|92.21|91.11|3948
1651978800000|2022-05-08 03:00:00|93.15|92.05|93.69|92.59|93.87|92.77|92.33|91.23|2480
1651982400000|2022-05-08 04:00:00|93.68|92.58|93.68|92.58|94.48|93.38|93.58|92.48|1648
1651986000000|2022-05-08 05:00:00|93.67|92.57|93.83|92.73|94.09|92.99|93.6|92.5|1264
1651989600000|2022-05-08 06:00:00|93.84|92.74|94.82|93.72|95.2|94.1|93.84|92.74|1607
1651993200000|2022-05-08 07:00:00|94.83|93.73|94.48|93.38|95.19|94.09|94.45|93.35|1188
1651996800000|2022-05-08 08:00:00|94.49|93.39|94.44|93.34|94.63|93.53|94.08|92.98|1079
1652000400000|2022-05-08 09:00:00|94.46|93.36|94.47|93.37|94.59|93.49|94.08|92.98|1037
1652004000000|2022-05-08 10:00:00|94.5|93.4|94.81|93.71|95.04|93.94|94.24|93.14|1143
1652007600000|2022-05-08 11:00:00|94.8|93.7|94.82|93.72|95.11|94.01|94.58|93.48|1174
1652011200000|2022-05-08 12:00:00|94.81|93.71|94.4|93.3|94.82|93.72|94.21|93.11|1352
1652014800000|2022-05-08 13:00:00|94.39|93.29|93.51|92.41|94.59|93.49|93.47|92.37|1829
1652018400000|2022-05-08 14:00:00|93.52|92.42|94.22|93.12|94.51|93.41|93.38|92.28|2458
1652022000000|2022-05-08 15:00:00|94.23|93.13|93.98|92.88|94.86|93.76|93.97|92.87|1820
1652025600000|2022-05-08 16:00:00|93.97|92.87|94.09|92.99|94.68|93.58|93.96|92.86|1459
1652029200000|2022-05-08 17:00:00|94.1|93|93.89|92.79|94.12|93.02|92.1|91|3960
1652032800000|2022-05-08 18:00:00|93.88|92.78|95.08|93.98|95.62|94.52|93.3|92.2|2786
1652036400000|2022-05-08 19:00:00|95.07|93.97|96.58|94.48|96.68|94.86|94.82|93.72|1707
1652040000000|2022-05-08 20:00:00|96.57|94.47|96.01|93.91|96.78|94.68|95.79|93.69|1618
1652043600000|2022-05-08 21:00:00|96.02|93.92|95.98|94.88|96.28|94.92|95.63|93.91|2065
1652047200000|2022-05-08 22:00:00|95.97|94.87|95.23|94.13|96.01|94.91|94.78|93.68|3234
1652050800000|2022-05-08 23:00:00|95.22|94.12|94.43|93.33|95.3|94.2|94.1|93|2918
1652054400000|2022-05-09 00:00:00|94.44|93.34|94.99|93.89|95.5|94.4|94.29|93.19|2875
1652058000000|2022-05-09 01:00:00|94.98|93.88|94.58|93.48|95.36|94.26|94.51|93.41|2767
1652061600000|2022-05-09 02:00:00|94.59|93.49|91.71|90.61|94.67|93.57|91.19|90.09|6090
1652065200000|2022-05-09 03:00:00|91.69|90.59|92.19|91.09|92.9|91.8|91.57|90.47|4274
1652068800000|2022-05-09 04:00:00|92.18|91.08|92.43|91.33|93.05|91.95|92.17|91.07|2550
1652072400000|2022-05-09 05:00:00|92.42|91.32|91.65|90.55|92.67|91.57|91.54|90.44|2796
1652076000000|2022-05-09 06:00:00|91.64|90.54|91.83|90.73|92.13|91.03|90.99|89.89|3971
1652079600000|2022-05-09 07:00:00|91.84|90.74|91.48|90.38|92.35|91.25|91.29|90.19|3309
1652083200000|2022-05-09 08:00:00|91.49|90.39|91.66|90.56|91.78|90.68|90.55|89.45|4420
1652086800000|2022-05-09 09:00:00|91.65|90.55|91.18|90.08|92.3|91.2|91.11|90.01|2981
1652090400000|2022-05-09 10:00:00|91.16|90.06|87.44|86.34|91.22|90.12|86.96|85.86|6554
1652094000000|2022-05-09 11:00:00|87.45|86.35|88.63|87.53|88.77|87.67|87.02|85.92|5429
1652097600000|2022-05-09 12:00:00|88.62|87.52|87.89|86.79|89.26|88.16|87.8|86.7|4343
1652101200000|2022-05-09 13:00:00|87.9|86.8|88.58|87.48|89.46|88.36|87.51|86.41|6531
1652104800000|2022-05-09 14:00:00|88.59|87.49|86.48|85.38|88.8|87.7|86.23|85.13|6785
1652108400000|2022-05-09 15:00:00|86.47|85.37|85.03|83.93|86.81|85.71|84.18|83.08|6983
1652112000000|2022-05-09 16:00:00|85.02|83.92|82.49|81.39|85.79|84.69|81.42|80.32|7443
1652115600000|2022-05-09 17:00:00|82.47|81.37|82.58|81.48|84.18|83.08|80.59|79.49|8046
1652119200000|2022-05-09 18:00:00|82.53|81.43|79.8|78.7|83.1|82|77.77|76.67|8866
1652122800000|2022-05-09 19:00:00|79.81|78.71|80.55|79.45|81.02|79.92|78.35|77.25|8530
1652126400000|2022-05-09 20:00:00|80.54|79.44|81.06|79.96|82.97|81.87|80.33|79.23|7537
1652130000000|2022-05-09 21:00:00|81.07|79.97|80|78.9|81.91|80.81|79.88|78.78|4740
1652133600000|2022-05-09 22:00:00|80.01|78.91|80.28|79.18|81.25|80.15|79.58|78.48|5959
1652137200000|2022-05-09 23:00:00|80.29|79.19|76.8|75.7|80.92|79.82|75.86|74.76|7647
1652140800000|2022-05-10 00:00:00|76.76|75.66|77.86|76.76|78.5|77.4|73.92|72.82|10156
1652144400000|2022-05-10 01:00:00|77.87|76.77|78.79|77.69|79.64|78.54|77.69|76.59|8149
1652148000000|2022-05-10 02:00:00|78.77|77.67|78.32|77.22|79.66|78.56|77.88|76.78|7194
1652151600000|2022-05-10 03:00:00|78.33|77.23|78.72|77.62|79.33|78.23|77.86|76.76|6977
1652155200000|2022-05-10 04:00:00|78.73|77.63|81.07|79.97|81.4|80.3|78.29|77.19|7112
1652158800000|2022-05-10 05:00:00|81.09|79.99|82.87|81.77|83.62|82.52|81.01|79.91|5891
1652162400000|2022-05-10 06:00:00|82.9|81.8|83.11|82.01|84.62|83.52|82.44|81.34|6772
1652166000000|2022-05-10 07:00:00|83.09|81.99|82.14|81.04|83.53|82.43|82.14|81.04|5968
1652169600000|2022-05-10 08:00:00|82.16|81.06|82.58|81.48|83.59|82.49|82.11|81.01|5123
1652173200000|2022-05-10 09:00:00|82.59|81.49|81.32|80.22|82.97|81.87|81.18|80.08|5250
1652176800000|2022-05-10 10:00:00|81.33|80.23|81.38|80.28|82.33|81.23|81.2|80.1|4851
1652180400000|2022-05-10 11:00:00|81.37|80.27|82.38|81.28|83.31|82.21|81.15|80.05|4292
1652184000000|2022-05-10 12:00:00|82.37|81.27|84.89|83.79|85.1|84|82.15|81.05|5430
1652187600000|2022-05-10 13:00:00|84.88|83.78|83.2|82.1|85.57|84.47|82.4|81.3|6366
1652191200000|2022-05-10 14:00:00|83.22|82.12|81.1|80|84.16|83.06|80.28|79.18|7486
1652194800000|2022-05-10 15:00:00|81.11|80.01|81.79|80.69|82.68|81.58|80|78.9|7543
1652198400000|2022-05-10 16:00:00|81.78|80.68|81.6|80.5|82.22|81.12|80.83|79.73|6110
1652202000000|2022-05-10 17:00:00|81.58|80.48|82.46|81.36|82.94|81.84|81.3|80.2|5309
1652205600000|2022-05-10 18:00:00|82.48|81.38|81.52|80.42|82.52|81.42|81.19|80.09|4858
1652209200000|2022-05-10 19:00:00|81.53|80.43|80.96|79.86|81.81|80.71|80.89|79.79|1911
1652212800000|2022-05-10 20:00:00|80.57|79.47|79.72|78.62|80.6|79.5|79.62|78.52|3352
1652216400000|2022-05-10 21:00:00|79.73|78.63|78.67|77.57|80.2|79.1|78|76.9|3452
1652220000000|2022-05-10 22:00:00|78.66|77.56|79.8|78.7|80.54|79.44|78.56|77.46|6436
1652223600000|2022-05-10 23:00:00|79.81|78.71|80.69|79.59|81.35|80.25|79.58|78.48|6484
1652227200000|2022-05-11 00:00:00|80.68|79.58|80.73|79.63|81.6|80.5|79.78|78.68|6064
1652230800000|2022-05-11 01:00:00|80.75|79.65|79.53|78.43|80.89|79.79|79.43|78.33|5711
1652234400000|2022-05-11 02:00:00|79.52|78.42|80.97|79.87|81.49|80.39|79.17|78.07|5861
1652238000000|2022-05-11 03:00:00|81.01|79.91|80.01|78.91|81.45|80.35|79.92|78.82|4155
1652241600000|2022-05-11 04:00:00|80.02|78.92|79|77.9|80.17|79.07|78.74|77.64|4291
1652245200000|2022-05-11 05:00:00|79.01|77.91|79.73|78.63|80.94|79.84|78.64|77.54|5173
1652248800000|2022-05-11 06:00:00|79.72|78.62|77.06|75.96|79.85|78.75|76.6|75.5|5383
1652252400000|2022-05-11 07:00:00|77.05|75.95|77.34|76.24|78.09|76.99|75.83|74.73|8833
1652256000000|2022-05-11 08:00:00|77.35|76.25|80.5|79.4|80.6|79.5|76.63|75.53|7137
1652259600000|2022-05-11 09:00:00|80.52|79.42|82.97|81.87|83.18|82.08|79.9|78.8|7253
1652263200000|2022-05-11 10:00:00|82.98|81.88|81.62|80.52|83.32|82.22|81.58|80.48|6563
1652266800000|2022-05-11 11:00:00|81.63|80.53|79.74|78.64|81.77|80.67|79.48|78.38|6742
1652270400000|2022-05-11 12:00:00|79.78|78.68|69.53|68.43|81.09|79.99|68.39|67.29|9094
1652274000000|2022-05-11 13:00:00|69.49|68.39|77.23|76.13|79.64|78.54|69.46|68.36|9836
1652277600000|2022-05-11 14:00:00|77.22|76.12|77.87|76.77|79.88|78.78|76.78|75.68|8063
1652281200000|2022-05-11 15:00:00|77.9|76.8|74.88|73.78|77.99|76.89|74.09|72.99|6463
1652284800000|2022-05-11 16:00:00|74.89|73.79|72.43|71.33|75.73|74.63|71.84|70.74|7016
1652288400000|2022-05-11 17:00:00|72.45|71.35|71.34|70.24|72.75|71.65|69.68|68.58|8051
1652292000000|2022-05-11 18:00:00|71.33|70.23|70.21|69.11|71.88|70.78|69.66|68.56|7213
1652295600000|2022-05-11 19:00:00|70.2|69.1|68.53|67.43|70.32|69.22|68.05|66.95|7182
1652299200000|2022-05-11 20:00:00|68.57|67.47|66.51|65.41|69.54|68.44|66.32|65.22|8722
1652302800000|2022-05-11 21:00:00|66.5|65.4|67.72|66.62|68.08|66.98|64.64|63.54|7683
1652306400000|2022-05-11 22:00:00|67.73|66.63|67.19|66.09|68.25|67.15|65.75|64.65|7267
1652310000000|2022-05-11 23:00:00|67.28|66.18|66.89|65.79|68.3|67.2|65.91|64.81|6911
1652313600000|2022-05-12 00:00:00|66.91|65.81|68.61|67.51|70.27|69.17|65.94|64.84|9179
1652317200000|2022-05-12 01:00:00|68.76|67.66|66.83|65.73|69.5|68.4|66.42|65.32|6467
1652320800000|2022-05-12 02:00:00|66.82|65.72|64.04|62.94|67.3|66.2|63.39|62.29|7724
1652324400000|2022-05-12 03:00:00|64.03|62.93|62.44|61.34|65.4|64.3|62.12|61.02|6575
1652328000000|2022-05-12 04:00:00|62.43|61.33|59.68|58.58|62.96|61.86|58.54|57.44|8775
1652331600000|2022-05-12 05:00:00|59.55|58.45|57.04|55.94|59.9|58.8|54.74|53.64|8660
1652335200000|2022-05-12 06:00:00|57.03|55.93|57.91|56.81|59.89|58.79|56|54.9|7122
1652338800000|2022-05-12 07:00:00|57.9|56.8|61.26|60.16|63.87|62.77|52.57|51.47|7906
1652342400000|2022-05-12 08:00:00|61.28|60.18|59.84|58.74|61.44|60.34|58.9|57.8|8362
1652346000000|2022-05-12 09:00:00|59.85|58.75|59.99|58.89|60.99|59.89|58.78|57.68|6757
1652349600000|2022-05-12 10:00:00|59.98|58.88|62.44|61.34|62.94|61.84|58.92|57.82|6449
1652353200000|2022-05-12 11:00:00|62.45|61.35|62.72|61.62|64.54|63.44|61.83|60.73|6382
1652356800000|2022-05-12 12:00:00|62.71|61.61|63.97|62.87|64.68|63.58|60.4|59.3|5888
1652360400000|2022-05-12 13:00:00|63.96|62.86|61.97|60.87|64.07|62.97|60.77|59.67|6776
1652364000000|2022-05-12 14:00:00|61.95|60.85|65.85|64.75|65.85|64.75|61.18|60.08|6599
1652367600000|2022-05-12 15:00:00|65.86|64.76|65.16|64.06|67.53|66.43|65.16|64.06|6318
1652371200000|2022-05-12 16:00:00|65.13|64.03|67.15|66.05|68.22|67.12|64.94|63.84|6126
1652374800000|2022-05-12 17:00:00|67.16|66.06|64.68|63.58|67.34|66.24|64.52|63.42|4325
1652378400000|2022-05-12 18:00:00|64.69|63.59|62.87|61.77|65.16|64.06|62.67|61.57|4075
1652382000000|2022-05-12 19:00:00|62.89|61.79|64.98|63.88|65.96|64.86|62.86|61.76|4682
1652385600000|2022-05-12 20:00:00|64.96|63.86|63.82|62.72|65.11|64.01|63.6|62.5|3539
1652389200000|2022-05-12 21:00:00|63.81|62.71|62.99|61.89|63.95|62.85|61.99|60.89|2910
1652392800000|2022-05-12 22:00:00|62.98|61.88|63.21|62.11|63.37|62.27|62.32|61.22|2058
1652396400000|2022-05-12 23:00:00|63.22|62.12|64.81|63.71|65.41|64.31|63.21|62.11|3740
1652400000000|2022-05-13 00:00:00|64.82|63.72|66.72|65.62|66.75|65.65|63.58|62.48|4250
1652403600000|2022-05-13 01:00:00|66.73|65.63|65.69|64.59|67.37|66.27|65.07|63.97|3972
1652407200000|2022-05-13 02:00:00|65.7|64.6|67.14|66.04|67.99|66.89|65.28|64.18|4574
1652410800000|2022-05-13 03:00:00|67.13|66.03|69.9|68.8|70.66|69.56|66.94|65.84|5103
1652414400000|2022-05-13 04:00:00|69.91|68.81|69.93|68.83|70.29|69.19|68.84|67.74|3332
1652418000000|2022-05-13 05:00:00|69.92|68.82|69.89|68.79|71.89|70.79|69.51|68.41|4293
1652421600000|2022-05-13 06:00:00|69.88|68.78|69.65|68.55|70.32|69.22|69.18|68.08|3761
1652425200000|2022-05-13 07:00:00|69.66|68.56|68.37|67.27|69.72|68.62|68.16|67.06|3809
1652428800000|2022-05-13 08:00:00|68.36|67.26|69.23|68.13|69.53|68.43|68.35|67.25|3489
1652432400000|2022-05-13 09:00:00|69.22|68.12|69.79|68.69|70.75|69.65|69.22|68.12|3780
1652436000000|2022-05-13 10:00:00|69.78|68.68|70.7|69.6|70.96|69.86|69.17|68.07|2860
1652439600000|2022-05-13 11:00:00|70.69|69.59|72.79|71.69|73.32|72.22|69.97|68.87|3817
1652443200000|2022-05-13 12:00:00|72.81|71.71|71.99|70.89|72.85|71.75|71.32|70.22|3498
1652446800000|2022-05-13 13:00:00|71.98|70.88|72.19|71.09|72.69|71.59|70.5|69.4|5164
1652450400000|2022-05-13 14:00:00|72.17|71.07|72.53|71.43|73.67|72.57|72.14|71.04|4700
1652454000000|2022-05-13 15:00:00|72.52|71.42|71.27|70.17|72.82|71.72|70.44|69.34|3603
1652457600000|2022-05-13 16:00:00|71.28|70.18|70.99|69.89|71.96|70.86|69.9|68.8|4490
1652461200000|2022-05-13 17:00:00|70.98|69.88|69.22|68.12|71.91|70.81|69.08|67.98|4131
1652464800000|2022-05-13 18:00:00|69.2|68.1|70.62|69.52|70.76|69.66|68.88|67.78|4151
1652468400000|2022-05-13 19:00:00|70.61|69.51|69.89|68.79|70.65|69.55|69.48|68.38|3116
1652472000000|2022-05-13 20:00:00|69.91|68.81|69.01|67.91|70.29|69.19|68.97|67.87|2514
1652511600000|2022-05-14 07:00:00|68.37|67.27|68.05|66.95|68.57|67.47|67.88|66.78|1495
1652515200000|2022-05-14 08:00:00|68.04|66.94|68.88|67.78|69|67.9|67.89|66.79|1541
1652518800000|2022-05-14 09:00:00|68.87|67.77|68.46|67.36|69.3|68.2|67.95|66.85|1697
1652522400000|2022-05-14 10:00:00|68.45|67.35|66.2|65.1|68.52|67.42|65.83|64.73|1902
1652526000000|2022-05-14 11:00:00|66.21|65.11|66.1|65|66.46|65.36|65.41|64.31|3073
1652529600000|2022-05-14 12:00:00|66.11|65.01|66.1|65|66.49|65.39|65.37|64.27|2124
1652533200000|2022-05-14 13:00:00|66.11|65.01|65.15|64.05|66.35|65.25|64.88|63.78|2848
1652536800000|2022-05-14 14:00:00|65.14|64.04|65.26|64.16|65.63|64.53|64.62|63.52|2433
1652540400000|2022-05-14 15:00:00|65.25|64.15|65.14|64.04|65.9|64.8|64.75|63.65|2153
1652544000000|2022-05-14 16:00:00|65.15|64.05|67.1|66|67.86|66.76|64.78|63.68|3393
1652547600000|2022-05-14 17:00:00|67.11|66.01|68.02|66.92|68.34|67.24|66.74|65.64|2471
1652551200000|2022-05-14 18:00:00|68.03|66.93|67.94|66.84|68.45|67.35|67.74|66.64|2585
1652554800000|2022-05-14 19:00:00|67.95|66.85|67.44|66.34|68.33|67.23|67.26|66.16|1740
1652558400000|2022-05-14 20:00:00|67.45|66.35|66.93|65.83|68.18|67.08|66.77|65.67|1845
1652562000000|2022-05-14 21:00:00|66.94|65.84|68.58|67.48|68.89|67.79|66.93|65.83|1514
1652565600000|2022-05-14 22:00:00|68.59|67.49|69.59|68.49|69.9|68.8|68.16|67.06|2387
1652569200000|2022-05-14 23:00:00|69.6|68.5|69.32|68.22|69.75|68.65|68.86|67.76|2224
1652572800000|2022-05-15 00:00:00|69.31|68.21|68.42|67.32|69.72|68.62|68.19|67.09|2435
1652576400000|2022-05-15 01:00:00|68.43|67.33|68.51|67.41|68.73|67.63|67.97|66.87|1609
1652580000000|2022-05-15 02:00:00|68.52|67.42|67.39|66.29|68.85|67.75|66.97|65.87|1624
1652583600000|2022-05-15 03:00:00|67.41|66.31|67.34|66.24|67.51|66.41|66.47|65.37|1611
1652587200000|2022-05-15 04:00:00|67.35|66.25|67.71|66.61|67.94|66.84|66.46|65.36|1527
1652590800000|2022-05-15 05:00:00|67.7|66.6|69.14|68.04|69.37|68.27|67.22|66.12|1803
1652594400000|2022-05-15 06:00:00|69.15|68.05|68.91|67.81|69.35|68.25|68.21|67.11|1763
1652598000000|2022-05-15 07:00:00|68.92|67.82|68.31|67.21|69.36|68.26|68.18|67.08|1656
1652601600000|2022-05-15 08:00:00|68.29|67.19|67.87|66.77|68.54|67.44|67.68|66.58|1633
1652605200000|2022-05-15 09:00:00|67.86|66.76|68.68|67.58|68.72|67.62|67.79|66.69|1333
1652608800000|2022-05-15 10:00:00|68.69|67.59|69.31|68.21|69.36|68.26|68.44|67.34|1377
1652612400000|2022-05-15 11:00:00|69.32|68.22|69.48|68.38|69.79|68.69|68.56|67.46|1974
1652616000000|2022-05-15 12:00:00|69.49|68.39|69.68|68.58|70.27|69.17|69.11|68.01|2296
1652619600000|2022-05-15 13:00:00|69.69|68.59|68.32|67.22|69.7|68.6|68.29|67.19|2107
1652623200000|2022-05-15 14:00:00|68.31|67.21|68.14|67.04|68.45|67.35|67.78|66.68|630
1652626800000|2022-05-15 15:00:00|68.05|66.95|68.48|67.38|68.72|67.62|67.99|66.89|2142
1652630400000|2022-05-15 16:00:00|68.49|67.39|68.93|67.83|69.11|68.01|68.23|67.13|2034
1652634000000|2022-05-15 17:00:00|68.92|67.82|68.67|67.57|69.25|68.15|68.58|67.48|1615
1652637600000|2022-05-15 18:00:00|68.68|67.58|69.73|68.63|70.02|68.92|68.47|67.37|1986
1652641200000|2022-05-15 19:00:00|69.71|68.61|70.78|68.68|70.79|68.76|69.4|67.83|1574
1652644800000|2022-05-15 20:00:00|70.79|68.69|71.59|69.49|71.98|69.88|70.53|68.43|2443
1652648400000|2022-05-15 21:00:00|71.6|69.5|70.64|69.54|71.63|70.1|70.37|69.27|1225
1652652000000|2022-05-15 22:00:00|70.65|69.55|70.97|69.87|72|70.9|70.63|69.53|2106
1652655600000|2022-05-15 23:00:00|70.98|69.88|72.04|70.94|72.2|71.1|70.94|69.84|1900
1652659200000|2022-05-16 00:00:00|72.03|70.93|70.57|69.47|72.05|70.95|70.41|69.31|2048
1652662800000|2022-05-16 01:00:00|70.58|69.48|69.93|68.83|70.76|69.66|69.61|68.51|2067
1652666400000|2022-05-16 02:00:00|69.92|68.82|69.59|68.49|69.93|68.83|69.18|68.08|1774
1652670000000|2022-05-16 03:00:00|69.6|68.5|68.8|67.7|69.64|68.54|68.51|67.41|1757
1652673600000|2022-05-16 04:00:00|68.79|67.69|68.32|67.22|68.8|67.7|67.96|66.86|1853
1652677200000|2022-05-16 05:00:00|68.33|67.23|68.36|67.26|68.87|67.77|68.23|67.13|1230
1652680800000|2022-05-16 06:00:00|68.35|67.25|66.41|65.31|68.35|67.25|66.07|64.97|3789
1652684400000|2022-05-16 07:00:00|66.4|65.3|66.66|65.56|66.9|65.8|65.47|64.37|2747
1652688000000|2022-05-16 08:00:00|66.65|65.55|67.31|66.21|67.57|66.47|66.62|65.52|1789
1652691600000|2022-05-16 09:00:00|67.32|66.22|66.46|65.36|67.32|66.22|66.32|65.22|2109
1652695200000|2022-05-16 10:00:00|66.47|65.37|68.2|67.1|68.27|67.17|65.52|64.42|2983
1652698800000|2022-05-16 11:00:00|68.21|67.11|67.56|66.46|68.28|67.18|67.47|66.37|1888
1652702400000|2022-05-16 12:00:00|67.57|66.47|67.76|66.66|68.56|67.46|66.86|65.76|3170
1652706000000|2022-05-16 13:00:00|67.75|66.65|66.77|65.67|68.32|67.22|66.72|65.62|4037
1652709600000|2022-05-16 14:00:00|66.76|65.66|66.54|65.44|67.71|66.61|66.51|65.41|2972
1652713200000|2022-05-16 15:00:00|66.53|65.43|66.98|65.88|67.3|66.2|66.15|65.05|2763
1652716800000|2022-05-16 16:00:00|66.99|65.89|66.61|65.51|67.27|66.17|66.41|65.31|2781
1652720400000|2022-05-16 17:00:00|66.6|65.5|67.8|66.7|67.88|66.78|66.49|65.39|2296
1652724000000|2022-05-16 18:00:00|67.81|66.71|68.15|67.05|68.51|67.41|67.63|66.53|1757
1652727600000|2022-05-16 19:00:00|68.14|67.04|67.83|66.73|68.54|67.44|67.66|66.56|1805
1652731200000|2022-05-16 20:00:00|67.82|66.72|68.49|67.39|68.57|67.47|67.78|66.68|1377
1652734800000|2022-05-16 21:00:00|68.5|67.4|68.84|67.74|69.22|68.12|68.42|67.32|1310
1652738400000|2022-05-16 22:00:00|68.85|67.75|68.16|67.06|69.16|68.06|68|66.9|1582
1652742000000|2022-05-16 23:00:00|68.17|67.07|67.7|66.6|68.21|67.11|67.39|66.29|1602
1652745600000|2022-05-17 00:00:00|67.71|66.61|68.78|67.68|68.85|67.75|67.48|66.38|2546
1652749200000|2022-05-17 01:00:00|68.77|67.67|69.51|68.41|69.79|68.69|68.47|67.37|1895
1652752800000|2022-05-17 02:00:00|69.52|68.42|70.19|69.09|70.29|69.19|69.4|68.3|1480
1652756400000|2022-05-17 03:00:00|70.21|69.11|71.08|69.98|71.51|70.41|70.16|69.06|1958
1652760000000|2022-05-17 04:00:00|71.09|69.99|71.04|69.94|71.31|70.21|70.71|69.61|1540
1652763600000|2022-05-17 05:00:00|71.05|69.95|71.36|70.26|71.47|70.37|70.79|69.69|1363
1652767200000|2022-05-17 06:00:00|71.37|70.27|71.4|70.3|71.45|70.35|70.96|69.86|929
1652770800000|2022-05-17 07:00:00|71.41|70.31|70.66|69.56|71.57|70.47|70.55|69.45|1472
1652774400000|2022-05-17 08:00:00|70.67|69.57|71.03|69.93|71.38|70.28|70.6|69.5|1625
1652778000000|2022-05-17 09:00:00|71.02|69.92|71.35|70.25|71.66|70.56|71.02|69.92|1340
1652781600000|2022-05-17 10:00:00|71.36|70.26|71.18|70.08|71.45|70.35|70.96|69.86|998
1652785200000|2022-05-17 11:00:00|71.17|70.07|71.13|70.03|71.44|70.34|70.95|69.85|1170
1652788800000|2022-05-17 12:00:00|71.12|70.02|71.91|70.81|71.96|70.86|70.8|69.7|1752
1652792400000|2022-05-17 13:00:00|71.9|70.8|72.34|71.24|73.25|72.15|71.71|70.61|2725
1652796000000|2022-05-17 14:00:00|72.35|71.25|71.04|69.94|72.5|71.4|70.92|69.82|2852
1652799600000|2022-05-17 15:00:00|71.03|69.93|71.81|70.71|72.12|71.02|70.77|69.67|2558
1652803200000|2022-05-17 16:00:00|71.8|70.7|73.23|72.13|73.98|72.88|71.3|70.2|3256
1652806800000|2022-05-17 17:00:00|73.22|72.12|72.96|71.86|74.31|73.21|72.95|71.85|3049
1652810400000|2022-05-17 18:00:00|72.94|71.84|70.9|69.8|73.82|72.72|70.25|69.15|4756
1652814000000|2022-05-17 19:00:00|70.88|69.78|72.31|71.21|72.76|71.66|70.75|69.65|3458
1652817600000|2022-05-17 20:00:00|72.3|71.2|71.93|70.83|72.82|71.72|71.93|70.83|1724
1652821200000|2022-05-17 21:00:00|71.94|70.84|73.56|72.46|74.03|72.93|71.83|70.73|1463
1652824800000|2022-05-17 22:00:00|73.57|72.47|72.99|71.89|73.77|72.67|72.63|71.53|1951
1652828400000|2022-05-17 23:00:00|73|71.9|73.58|72.48|73.59|72.49|73|71.9|2228
1652832000000|2022-05-18 00:00:00|73.59|72.49|73.98|72.88|74.81|73.71|73.36|72.26|2148
1652835600000|2022-05-18 01:00:00|73.99|72.89|72.89|71.79|74.13|73.03|72.76|71.66|2104
1652839200000|2022-05-18 02:00:00|72.88|71.78|73.15|72.05|73.41|72.31|72.8|71.7|1368
1652842800000|2022-05-18 03:00:00|73.14|72.04|71.69|70.59|73.16|72.06|71.45|70.35|2500
1652846400000|2022-05-18 04:00:00|71.7|70.6|72.23|71.13|72.59|71.49|71.66|70.56|1729
1652850000000|2022-05-18 05:00:00|72.21|71.11|73.56|72.46|73.57|72.47|72.07|70.97|1596
1652853600000|2022-05-18 06:00:00|73.55|72.45|71.72|70.62|73.82|72.72|71.67|70.57|1735
1652857200000|2022-05-18 07:00:00|71.73|70.63|71.83|70.73|72.04|70.94|71.23|70.13|2099
1652860800000|2022-05-18 08:00:00|71.84|70.74|72.18|71.08|72.21|71.11|71.73|70.63|1584
1652864400000|2022-05-18 09:00:00|72.17|71.07|72.38|71.28|72.57|71.47|71.45|70.35|1649
1652868000000|2022-05-18 10:00:00|72.39|71.29|73.05|71.95|73.29|72.19|72.34|71.24|1411
1652871600000|2022-05-18 11:00:00|73.06|71.96|72.29|71.19|73.51|72.41|71.91|70.81|2110
1652875200000|2022-05-18 12:00:00|72.31|71.21|71.02|69.92|72.54|71.44|70.74|69.64|2572
1652878800000|2022-05-18 13:00:00|71.03|69.93|69.09|67.99|71.28|70.18|68.16|67.06|4671
1652882400000|2022-05-18 14:00:00|69.08|67.98|69.19|68.09|69.83|68.73|68.38|67.28|3493
1652886000000|2022-05-18 15:00:00|69.2|68.1|67.73|66.63|69.25|68.15|67.23|66.13|3836
1652889600000|2022-05-18 16:00:00|67.72|66.62|68.53|67.43|68.81|67.71|67.19|66.09|4021
1652893200000|2022-05-18 17:00:00|68.54|67.44|67.29|66.19|68.55|67.45|67.21|66.11|2765
1652896800000|2022-05-18 18:00:00|67.3|66.2|67.98|66.88|68.14|67.04|66.78|65.68|2758
1652900400000|2022-05-18 19:00:00|67.97|66.87|68.89|67.79|68.94|67.84|67.93|66.83|2659
1652904000000|2022-05-18 20:00:00|68.88|67.78|68.29|67.19|68.88|67.78|67.59|66.49|2211
1652907600000|2022-05-18 21:00:00|68.3|67.2|68.12|67.02|68.67|67.57|67.76|66.66|1165
1652911200000|2022-05-18 22:00:00|68.13|67.03|68.04|66.94|68.86|67.76|67.85|66.75|2239
1652914800000|2022-05-18 23:00:00|68.03|66.93|66.43|65.33|68.49|67.39|66.23|65.13|3315
1652918400000|2022-05-19 00:00:00|66.41|65.31|67.05|65.95|67.78|66.68|66.18|65.08|3123
1652922000000|2022-05-19 01:00:00|67.03|65.93|65.61|64.51|67.41|66.31|65.28|64.18|2305
1652925600000|2022-05-19 02:00:00|65.62|64.52|67.4|66.3|67.41|66.31|65.17|64.07|3426
1652929200000|2022-05-19 03:00:00|67.39|66.29|67.89|66.79|68.3|67.2|67.36|66.26|2473
1652932800000|2022-05-19 04:00:00|67.9|66.8|67.45|66.35|68.37|67.27|67.42|66.32|1654
1652936400000|2022-05-19 05:00:00|67.44|66.34|67.64|66.54|67.79|66.69|67.01|65.91|1712
1652940000000|2022-05-19 06:00:00|67.63|66.53|69.11|68.01|69.35|68.25|67.63|66.53|2112
1652943600000|2022-05-19 07:00:00|69.13|68.03|68.2|67.1|69.3|68.2|67.71|66.61|2054
1652947200000|2022-05-19 08:00:00|68.21|67.11|67.24|66.14|68.29|67.19|67.22|66.12|2125
1652950800000|2022-05-19 09:00:00|67.25|66.15|67.25|66.15|67.6|66.5|66.56|65.46|2350
1652954400000|2022-05-19 10:00:00|67.24|66.14|67.64|66.54|67.84|66.74|66.77|65.67|2159
1652958000000|2022-05-19 11:00:00|67.63|66.53|68.94|67.84|69.1|68|67.24|66.14|2719
1652961600000|2022-05-19 12:00:00|68.95|67.85|68.93|67.83|69.1|68|68.31|67.21|2532
1652965200000|2022-05-19 13:00:00|68.94|67.84|69.22|68.12|70.38|69.28|68.66|67.56|3905
1652968800000|2022-05-19 14:00:00|69.23|68.13|70.38|69.28|70.74|69.64|69.23|68.13|4670
1652972400000|2022-05-19 15:00:00|70.39|69.29|72.51|71.41|72.76|71.66|70.16|69.06|4608
1652976000000|2022-05-19 16:00:00|72.5|71.4|71.67|70.57|73.12|72.02|71.53|70.43|2970
1652979600000|2022-05-19 17:00:00|71.68|70.58|71.76|70.66|72.04|70.94|71.11|70.01|2706
1652983200000|2022-05-19 18:00:00|71.77|70.67|71.87|70.77|71.99|70.89|71.37|70.27|2139
1652986800000|2022-05-19 19:00:00|71.88|70.78|71.13|70.03|72.25|71.15|71.13|70.03|2189
1652990400000|2022-05-19 20:00:00|71.14|70.04|71.63|70.53|71.64|70.54|71.14|70.04|864
1652994000000|2022-05-19 21:00:00|71.64|70.54|71.92|70.82|71.93|70.83|71.41|70.31|1079
1652997600000|2022-05-19 22:00:00|71.91|70.81|71.67|70.57|71.91|70.81|71.16|70.06|744
1653001200000|2022-05-19 23:00:00|71.68|70.58|72.57|71.47|72.78|71.68|71.57|70.47|2020
1653004800000|2022-05-20 00:00:00|72.58|71.48|72.41|71.31|72.59|71.49|71.83|70.73|1929
1653008400000|2022-05-20 01:00:00|72.4|71.3|73.46|72.36|73.81|72.71|71.96|70.86|2558
1653012000000|2022-05-20 02:00:00|73.47|72.37|72.77|71.67|73.49|72.39|72.41|71.31|1770
1653015600000|2022-05-20 03:00:00|72.76|71.66|69.75|68.65|72.95|71.85|69.41|68.31|2522
1653019200000|2022-05-20 04:00:00|69.74|68.64|70.32|69.22|70.84|69.74|69.66|68.56|2145
1653022800000|2022-05-20 05:00:00|70.31|69.21|70.95|69.85|71.06|69.96|69.78|68.68|2226
1653026400000|2022-05-20 06:00:00|70.94|69.84|70.16|69.06|71.08|69.98|69.38|68.28|2545
1653030000000|2022-05-20 07:00:00|70.15|69.05|70.56|69.46|70.86|69.76|69.75|68.65|2309
1653033600000|2022-05-20 08:00:00|70.55|69.45|70.42|69.32|70.99|69.89|70.19|69.09|2013
1653037200000|2022-05-20 09:00:00|70.43|69.33|71.02|69.92|71.26|70.16|70.05|68.95|2088
1653040800000|2022-05-20 10:00:00|71.01|69.91|71.43|70.33|71.45|70.35|70.78|69.68|1746
1653044400000|2022-05-20 11:00:00|71.42|70.32|71.69|70.59|71.89|70.79|70.63|69.53|2400
1653048000000|2022-05-20 12:00:00|71.7|70.6|70.54|69.44|71.72|70.62|69.95|68.85|2451
1653051600000|2022-05-20 13:00:00|70.53|69.43|71.08|69.98|71.45|70.35|70.14|69.04|4018
1653055200000|2022-05-20 14:00:00|71.07|69.97|68.78|67.68|71.08|69.98|68.66|67.56|4373
1653058800000|2022-05-20 15:00:00|68.77|67.67|68.37|67.27|68.78|67.68|68.05|66.95|4371
1653062400000|2022-05-20 16:00:00|68.36|67.26|67.84|66.74|68.36|67.26|67.24|66.14|4257
1653066000000|2022-05-20 17:00:00|67.83|66.73|68.4|67.3|68.45|67.35|67.48|66.38|3353
1653069600000|2022-05-20 18:00:00|68.39|67.29|68.33|67.23|68.54|67.44|67.73|66.63|3016
1653073200000|2022-05-20 19:00:00|68.32|67.22|69.45|68.35|69.5|68.4|68.22|67.12|2906
1653076800000|2022-05-20 20:00:00|69.47|68.37|69|67.9|69.71|68.61|68.82|67.72|2061
1653116400000|2022-05-21 07:00:00|69.74|68.64|70.16|69.06|70.32|69.22|69.6|68.5|1647
1653120000000|2022-05-21 08:00:00|70.17|69.07|70.39|69.29|70.43|69.33|70.06|68.96|1346
1653123600000|2022-05-21 09:00:00|70.4|69.3|70.22|69.12|70.41|69.31|69.81|68.71|1120
1653127200000|2022-05-21 10:00:00|70.23|69.13|70.06|68.96|70.44|69.34|69.84|68.74|1249
1653130800000|2022-05-21 11:00:00|70.07|68.97|69.6|68.5|70.11|69.01|69.29|68.19|1785
1653134400000|2022-05-21 12:00:00|69.59|68.49|69.81|68.71|69.9|68.8|69.4|68.3|1467
1653138000000|2022-05-21 13:00:00|69.82|68.72|69.77|68.67|70.14|69.04|69.7|68.6|1322
1653141600000|2022-05-21 14:00:00|69.78|68.68|70.47|69.37|70.58|69.48|69.56|68.46|1882
1653145200000|2022-05-21 15:00:00|70.46|69.36|70.46|69.36|70.63|69.53|69.97|68.87|2092
1653148800000|2022-05-21 16:00:00|70.47|69.37|70.69|69.59|71.09|69.99|70.41|69.31|1873
1653152400000|2022-05-21 17:00:00|70.68|69.58|70.41|69.31|70.88|69.78|70.2|69.1|1150
1653156000000|2022-05-21 18:00:00|70.42|69.32|70.72|69.62|70.76|69.66|70.37|69.27|1020
1653159600000|2022-05-21 19:00:00|70.73|69.63|70.37|69.27|70.88|69.78|69.91|68.81|1406
1653163200000|2022-05-21 20:00:00|70.36|69.26|70.2|69.1|70.43|69.33|70.01|68.91|1050
1653166800000|2022-05-21 21:00:00|70.19|69.09|70.08|68.98|70.22|69.12|70.08|68.98|263
1653170400000|2022-05-21 22:00:00|69.89|68.79|70.12|69.02|70.13|69.03|69.75|68.65|1026
1653174000000|2022-05-21 23:00:00|70.11|69.01|70.3|69.2|70.38|69.28|69.93|68.83|1164
1653177600000|2022-05-22 00:00:00|70.29|69.19|70.52|69.42|70.66|69.56|70.24|69.14|1304
1653181200000|2022-05-22 01:00:00|70.53|69.43|70.64|69.54|70.65|69.55|70.28|69.18|1358
1653184800000|2022-05-22 02:00:00|70.63|69.53|70.38|69.28|70.65|69.55|70.25|69.15|1078
1653188400000|2022-05-22 03:00:00|70.37|69.27|70.34|69.24|70.63|69.53|70.16|69.06|1100
1653192000000|2022-05-22 04:00:00|70.31|69.21|69.88|68.78|70.35|69.25|69.85|68.75|1012
1653195600000|2022-05-22 05:00:00|69.87|68.77|70.2|69.1|70.26|69.16|69.86|68.76|1052
1653199200000|2022-05-22 06:00:00|70.21|69.11|70.47|69.37|70.84|69.74|70.2|69.1|838
1653202800000|2022-05-22 07:00:00|70.48|69.38|70.79|69.69|70.88|69.78|70.26|69.16|1100
1653206400000|2022-05-22 08:00:00|70.8|69.7|71.17|70.07|71.23|70.13|70.78|69.68|1156
1653210000000|2022-05-22 09:00:00|71.18|70.08|72.37|71.27|72.51|71.41|71.18|70.08|2287
1653213600000|2022-05-22 10:00:00|72.38|71.28|72.62|71.52|72.88|71.78|72.35|71.25|1909
1653217200000|2022-05-22 11:00:00|72.63|71.53|72.12|71.02|72.78|71.68|71.88|70.78|1951
1653220800000|2022-05-22 12:00:00|72.13|71.03|72.64|71.54|72.8|71.7|72.12|71.02|1529
1653224400000|2022-05-22 13:00:00|72.66|71.56|72.33|71.23|72.94|71.84|72.18|71.08|1376
1653228000000|2022-05-22 14:00:00|72.34|71.24|72.27|71.17|72.82|71.72|72.2|71.1|1938
1653231600000|2022-05-22 15:00:00|72.26|71.16|71.39|70.29|72.32|71.22|71.07|69.97|2371
1653235200000|2022-05-22 16:00:00|71.4|70.3|71.55|70.45|71.64|70.54|70.85|69.75|1522
1653238800000|2022-05-22 17:00:00|71.54|70.44|71.78|70.68|72.07|70.97|71.43|70.33|2103
1653242400000|2022-05-22 18:00:00|71.77|70.67|71.8|70.7|71.85|70.75|71.43|70.33|1397
1653246000000|2022-05-22 19:00:00|71.79|70.69|71.8|69.7|71.91|70.74|71.11|69.51|1603
1653249600000|2022-05-22 20:00:00|71.79|69.69|71.79|69.69|72.22|70.12|71.72|69.62|1256
1653253200000|2022-05-22 21:00:00|71.8|69.7|71.47|70.37|72|70.57|71.36|69.57|1032
1653256800000|2022-05-22 22:00:00|71.46|70.36|72.22|71.12|72.7|71.6|71.46|70.36|2164
1653260400000|2022-05-22 23:00:00|72.21|71.11|72.13|71.03|72.59|71.49|72.08|70.98|1340
1653264000000|2022-05-23 00:00:00|72.12|71.02|72.22|71.12|72.46|71.36|71.8|70.7|1575
1653267600000|2022-05-23 01:00:00|72.23|71.13|71.86|70.76|72.23|71.13|71.61|70.51|1277
1653271200000|2022-05-23 02:00:00|71.85|70.75|71.4|70.3|71.95|70.85|71|69.9|1363
1653274800000|2022-05-23 03:00:00|71.41|70.31|71.65|70.55|71.78|70.68|71.3|70.2|1133
1653278400000|2022-05-23 04:00:00|71.63|70.53|71.68|70.58|72.2|71.1|71.62|70.52|1083
1653282000000|2022-05-23 05:00:00|71.69|70.59|72.05|70.95|72.16|71.06|71.54|70.44|1131
1653285600000|2022-05-23 06:00:00|72.04|70.94|72.92|71.82|73.19|72.09|72.03|70.93|1824
1653289200000|2022-05-23 07:00:00|72.93|71.83|72.76|71.66|73.47|72.37|72.71|71.61|1842
1653292800000|2022-05-23 08:00:00|72.77|71.67|72.46|71.36|72.9|71.8|72.17|71.07|1440
1653296400000|2022-05-23 09:00:00|72.47|71.37|73.12|72.02|73.69|72.59|71.99|70.89|2543
1653300000000|2022-05-23 10:00:00|73.13|72.03|73.92|72.82|74.37|73.27|73.08|71.98|2390
1653303600000|2022-05-23 11:00:00|73.93|72.83|73.82|72.72|74.43|73.33|73.63|72.53|2384
1653307200000|2022-05-23 12:00:00|73.83|72.73|73.28|72.18|74.28|73.18|73.23|72.13|2125
1653310800000|2022-05-23 13:00:00|73.27|72.17|72.79|71.69|73.37|72.27|72.25|71.15|5032
1653314400000|2022-05-23 14:00:00|72.8|71.7|73.06|72.26|73.26|72.28|72.06|70.96|5910
1653318000000|2022-05-23 15:00:00|73.07|72.27|73.2|72.4|73.46|72.66|72.84|72.04|4315
1653321600000|2022-05-23 16:00:00|73.21|72.41|72.92|72.12|73.67|72.87|72.83|72.03|4504
1653325200000|2022-05-23 17:00:00|72.93|72.13|72.71|71.91|72.99|72.19|72.2|71.4|4700
1653328800000|2022-05-23 18:00:00|72.7|71.9|72.05|71.25|73|72.2|71.95|71.15|4184
1653332400000|2022-05-23 19:00:00|72.06|71.26|69.11|68.31|72.06|71.26|69|68.2|6166
1653336000000|2022-05-23 20:00:00|69.12|68.32|69.98|69.18|70.62|69.82|68.89|68.09|4623
1653339600000|2022-05-23 21:00:00|69.99|69.19|70.81|70.01|71.39|70.59|69.79|68.99|3748
1653343200000|2022-05-23 22:00:00|70.8|70|70|69.2|70.81|70.01|69.47|68.67|4466
1653346800000|2022-05-23 23:00:00|69.99|69.19|69.41|68.61|69.99|69.19|68.67|67.87|4137
1653350400000|2022-05-24 00:00:00|69.42|68.62|69.58|68.78|69.93|69.13|69.12|68.32|3581
1653354000000|2022-05-24 01:00:00|69.57|68.77|69.91|69.11|70.02|69.22|69.38|68.58|3629
1653357600000|2022-05-24 02:00:00|69.9|69.1|70.41|69.61|70.41|69.61|69.84|69.04|3094
1653361200000|2022-05-24 03:00:00|70.37|69.57|70.19|69.39|70.43|69.63|69.95|69.15|2837
1653364800000|2022-05-24 04:00:00|70.2|69.4|69.92|69.12|70.25|69.45|69.79|68.99|3285
1653368400000|2022-05-24 05:00:00|69.93|69.13|69.77|68.97|70.13|69.33|69.59|68.79|3451
1653372000000|2022-05-24 06:00:00|69.78|68.98|69.43|68.63|70.04|69.24|69.14|68.34|3456
1653375600000|2022-05-24 07:00:00|69.42|68.62|69.73|68.93|69.81|69.01|69.19|68.39|3186
1653379200000|2022-05-24 08:00:00|69.72|68.92|69.09|68.29|70.04|69.24|68.7|67.9|3838
1653382800000|2022-05-24 09:00:00|69.08|68.28|70.16|69.36|70.2|69.4|68.51|67.71|4935
1653386400000|2022-05-24 10:00:00|70.18|69.38|70.14|69.34|70.31|69.51|69.94|69.14|4166
1653390000000|2022-05-24 11:00:00|70.15|69.35|70.08|69.28|70.6|69.8|69.83|69.03|4115
1653393600000|2022-05-24 12:00:00|70.09|69.29|69.8|69|70.33|69.53|69.48|68.68|4070
1653397200000|2022-05-24 13:00:00|69.81|69.01|68.24|67.44|70.07|69.27|67.97|67.17|5383
1653400800000|2022-05-24 14:00:00|68.25|67.45|68.29|67.49|68.59|67.79|67.39|66.59|6114
1653404400000|2022-05-24 15:00:00|68.3|67.5|69.74|68.94|70.28|69.48|68.17|67.37|5114
1653408000000|2022-05-24 16:00:00|69.72|68.92|69.98|69.18|70.23|69.43|69.39|68.59|5015
1653411600000|2022-05-24 17:00:00|69.99|69.19|69.8|69|69.99|69.19|68.99|68.19|4796
1653415200000|2022-05-24 18:00:00|69.78|68.98|69.77|68.97|70.38|69.58|69.53|68.73|4489
1653418800000|2022-05-24 19:00:00|69.76|68.96|70.3|69.5|70.67|69.87|69.7|68.9|4621
1653422400000|2022-05-24 20:00:00|70.29|69.49|70.68|69.88|70.83|70.03|70.08|69.28|3486
1653426000000|2022-05-24 21:00:00|70.67|69.87|70.83|70.03|70.95|70.15|70.55|69.75|2660
1653429600000|2022-05-24 22:00:00|70.84|70.04|70.78|69.98|70.96|70.16|70.56|69.76|3231
1653433200000|2022-05-24 23:00:00|70.79|69.99|70.61|69.81|71.11|70.31|70.52|69.72|3245
1653436800000|2022-05-25 00:00:00|70.6|69.8|70.34|69.54|70.78|69.98|70.17|69.37|3623
1653440400000|2022-05-25 01:00:00|70.33|69.53|70.64|69.84|70.69|69.89|70.06|69.26|2934
1653444000000|2022-05-25 02:00:00|70.63|69.83|71.78|70.98|71.98|71.18|70.34|69.54|4028
1653447600000|2022-05-25 03:00:00|71.79|70.99|71.38|70.58|71.92|71.12|71.14|70.34|4038
1653451200000|2022-05-25 04:00:00|71.36|70.56|71.08|70.28|71.48|70.68|70.79|69.99|3380
1653454800000|2022-05-25 05:00:00|71.12|70.32|70.51|69.71|71.21|70.41|70.27|69.47|3810
1653458400000|2022-05-25 06:00:00|70.5|69.7|70.36|69.56|70.55|69.75|69.86|69.06|4277
1653462000000|2022-05-25 07:00:00|70.37|69.57|69.95|69.15|70.37|69.57|69.87|69.07|3785
1653465600000|2022-05-25 08:00:00|69.96|69.16|69.95|69.15|70.09|69.29|69.4|68.6|4259
1653469200000|2022-05-25 09:00:00|69.94|69.14|69.87|69.07|70.12|69.32|69.56|68.76|3685
1653472800000|2022-05-25 10:00:00|69.86|69.06|69.43|68.63|69.92|69.12|69.29|68.49|3741
1653476400000|2022-05-25 11:00:00|69.42|68.62|68.6|67.8|69.7|68.9|68.53|67.73|5531
1653480000000|2022-05-25 12:00:00|68.59|67.79|68.87|68.07|69.01|68.21|68.26|67.46|4768
1653483600000|2022-05-25 13:00:00|68.86|68.06|69.32|68.52|69.8|69|68.83|68.03|5342
1653487200000|2022-05-25 14:00:00|69.31|68.51|69.27|68.47|69.79|68.99|68.88|68.08|4808
1653490800000|2022-05-25 15:00:00|69.28|68.48|69.09|68.29|69.58|68.78|68.8|68|4438
1653494400000|2022-05-25 16:00:00|69.08|68.28|68.63|67.83|69.22|68.42|68.49|67.69|4271
1653498000000|2022-05-25 17:00:00|68.62|67.82|68.9|68.1|69.18|68.38|68.52|67.72|3762
1653501600000|2022-05-25 18:00:00|68.91|68.11|69.23|68.43|69.52|68.72|68.2|67.4|5867
1653505200000|2022-05-25 19:00:00|69.24|68.44|68.57|67.77|69.45|68.65|68.52|67.72|3747
1653508800000|2022-05-25 20:00:00|68.58|67.78|69.01|68.21|69.1|68.3|68.52|67.72|2922
1653512400000|2022-05-25 21:00:00|69.02|68.22|69.12|68.32|69.22|68.42|68.88|68.08|2137
1653516000000|2022-05-25 22:00:00|69.15|68.35|69.01|68.21|69.15|68.35|68.72|67.92|2972
1653519600000|2022-05-25 23:00:00|69|68.2|68.59|67.79|69.1|68.3|68.5|67.7|3135
1653523200000|2022-05-26 00:00:00|68.58|67.78|69|68.2|69.18|68.38|68.34|67.54|3985
1653526800000|2022-05-26 01:00:00|69.01|68.21|68.53|67.73|69.05|68.25|68.37|67.57|2876
1653530400000|2022-05-26 02:00:00|68.54|67.74|68.62|67.82|68.76|67.96|68.42|67.62|2640
1653534000000|2022-05-26 03:00:00|68.61|67.81|68.49|67.69|68.65|67.85|67.99|67.19|2720
1653537600000|2022-05-26 04:00:00|68.5|67.7|68.18|67.38|68.64|67.84|68.09|67.29|2953
1653541200000|2022-05-26 05:00:00|68.19|67.39|66.93|66.13|68.65|67.85|66.9|66.1|4303
1653544800000|2022-05-26 06:00:00|66.94|66.14|66.5|65.7|66.94|66.14|66|65.2|4806
1653548400000|2022-05-26 07:00:00|66.49|65.69|66.72|65.92|66.83|66.03|65.99|65.19|4306
1653552000000|2022-05-26 08:00:00|66.71|65.91|64.09|63.29|66.76|65.96|63.5|62.7|5289
1653555600000|2022-05-26 09:00:00|64.1|63.3|63.97|63.17|64.23|63.43|63.55|62.75|4197
1653559200000|2022-05-26 10:00:00|63.96|63.16|63.72|62.92|64.11|63.31|63.6|62.8|3505
1653562800000|2022-05-26 11:00:00|63.71|62.91|62.93|62.13|63.88|63.08|62.58|61.78|5210
1653566400000|2022-05-26 12:00:00|62.92|62.12|63.22|62.42|63.73|62.93|62.73|61.93|5110
1653570000000|2022-05-26 13:00:00|63.21|62.41|63.11|62.31|63.62|62.82|60.84|60.04|7081
1653573600000|2022-05-26 14:00:00|63.12|62.32|64.69|63.89|64.91|64.11|63.11|62.31|5301
1653577200000|2022-05-26 15:00:00|64.7|63.9|64.63|63.83|65.11|64.31|64.2|63.4|4562
1653580800000|2022-05-26 16:00:00|64.62|63.82|65.38|64.58|66.34|65.54|64.6|63.8|5565
1653584400000|2022-05-26 17:00:00|65.39|64.59|65.29|64.49|65.7|64.9|65.07|64.27|3637
1653588000000|2022-05-26 18:00:00|65.28|64.48|65.19|64.39|65.45|64.65|64.99|64.19|3537
1653591600000|2022-05-26 19:00:00|65.2|64.4|64.06|63.26|65.23|64.43|63.99|63.19|4433
1653595200000|2022-05-26 20:00:00|64.05|63.25|64.49|63.69|64.59|63.79|63.81|63.01|3764
1653598800000|2022-05-26 21:00:00|64.5|63.7|64.75|63.95|65.12|64.32|64.48|63.68|2219
1653602400000|2022-05-26 22:00:00|64.74|63.94|64.77|63.97|65.25|64.45|64.59|63.79|3533
1653606000000|2022-05-26 23:00:00|64.76|63.96|63.82|63.02|65.05|64.25|63.69|62.89|4612
1653609600000|2022-05-27 00:00:00|63.8|63|63.5|62.7|64.42|63.62|63.41|62.61|5092
1653613200000|2022-05-27 01:00:00|63.51|62.71|61.93|61.13|63.8|63|61.78|60.98|5380
1653616800000|2022-05-27 02:00:00|61.92|61.12|62.39|61.59|62.71|61.91|61.46|60.66|5867
1653620400000|2022-05-27 03:00:00|62.4|61.6|63.28|62.48|63.88|63.08|62.32|61.52|4716
1653624000000|2022-05-27 04:00:00|63.29|62.49|62.59|61.79|63.73|62.93|62.47|61.67|5056
1653627600000|2022-05-27 05:00:00|62.58|61.78|62.1|61.3|63.1|62.3|61.43|60.63|5984
1653631200000|2022-05-27 06:00:00|62.09|61.29|63.2|62.4|63.4|62.6|61.48|60.68|5991
1653634800000|2022-05-27 07:00:00|63.22|62.42|62.98|62.18|64.09|63.29|62.96|62.16|5433
1653638400000|2022-05-27 08:00:00|62.97|62.17|62.81|62.01|63.6|62.8|62.32|61.52|5397
1653642000000|2022-05-27 09:00:00|62.82|62.02|63.51|62.71|63.53|62.73|62.62|61.82|4405
1653645600000|2022-05-27 10:00:00|63.5|62.7|62.88|62.08|63.72|62.92|62.67|61.87|4180
1653649200000|2022-05-27 11:00:00|62.86|62.06|63.31|62.51|63.95|63.15|62.74|61.94|4140
1653652800000|2022-05-27 12:00:00|63.3|62.5|64.2|63.4|64.44|63.64|63.06|62.26|4845
1653656400000|2022-05-27 13:00:00|64.22|63.42|64.18|63.38|64.38|63.58|63.6|62.8|5275
1653660000000|2022-05-27 14:00:00|64.2|63.4|62.64|61.84|64.24|63.44|62.43|61.63|4745
1653663600000|2022-05-27 15:00:00|62.63|61.83|62.82|62.02|63.4|62.6|62.18|61.38|5382
1653667200000|2022-05-27 16:00:00|62.81|62.01|62.38|61.58|63.23|62.43|61.99|61.19|4511
1653670800000|2022-05-27 17:00:00|62.39|61.59|61.89|61.09|62.79|61.99|61.47|60.67|5854
1653674400000|2022-05-27 18:00:00|61.91|61.11|61.89|61.09|62.12|61.32|61.29|60.49|5204
1653678000000|2022-05-27 19:00:00|61.9|61.1|62.52|61.72|63|62.2|61.29|60.49|5028
1653681600000|2022-05-27 20:00:00|62.53|61.73|62.4|61.6|62.99|62.19|62.19|61.39|3360
1653721200000|2022-05-28 07:00:00|62.93|62.13|62.72|61.92|63.02|62.22|62.53|61.73|1045
1653724800000|2022-05-28 08:00:00|62.71|61.91|62.73|61.93|62.94|62.14|62.44|61.64|1343
1653728400000|2022-05-28 09:00:00|62.74|61.94|62.9|62.1|62.98|62.18|62.59|61.79|1049
1653732000000|2022-05-28 10:00:00|62.89|62.09|63.02|62.22|63.11|62.31|62.63|61.83|1074
1653735600000|2022-05-28 11:00:00|63.03|62.23|63.51|62.71|64.1|63.3|62.89|62.09|1546
1653739200000|2022-05-28 12:00:00|63.5|62.7|63.99|63.19|64.14|63.34|63.29|62.49|1755
1653742800000|2022-05-28 13:00:00|63.98|63.18|64.11|63.31|64.38|63.58|63.72|62.92|2098
1653746400000|2022-05-28 14:00:00|64.12|63.32|63.57|62.77|64.22|63.42|63.48|62.68|1314
1653750000000|2022-05-28 15:00:00|63.56|62.76|63.73|62.93|64.07|63.27|63.42|62.62|1563
1653753600000|2022-05-28 16:00:00|63.72|62.92|63.52|62.72|63.92|63.12|63.5|62.7|1186
1653757200000|2022-05-28 17:00:00|63.53|62.73|63.28|62.48|63.66|62.86|63.1|62.3|1438
1653760800000|2022-05-28 18:00:00|63.29|62.49|63.79|62.99|63.81|63.01|63.28|62.48|1002
1653764400000|2022-05-28 19:00:00|63.78|62.98|63.6|62.8|63.81|63.01|63.32|62.52|1285
1653768000000|2022-05-28 20:00:00|63.59|62.79|63.6|62.8|63.61|62.81|63.23|62.43|1212
1653771600000|2022-05-28 21:00:00|63.61|62.81|63.35|62.55|63.79|62.99|63.27|62.47|831
1653775200000|2022-05-28 22:00:00|63.34|62.54|62.93|62.13|63.34|62.54|62.92|62.12|1356
1653778800000|2022-05-28 23:00:00|62.94|62.14|63.42|62.62|63.8|63|62.92|62.12|1517
1653782400000|2022-05-29 00:00:00|63.41|62.61|63.5|62.7|63.55|62.75|63.21|62.41|1461
1653786000000|2022-05-29 01:00:00|63.49|62.69|62.91|62.11|63.53|62.73|62.69|61.89|1622
1653789600000|2022-05-29 02:00:00|62.92|62.12|62.42|61.62|62.92|62.12|62.29|61.49|1741
1653793200000|2022-05-29 03:00:00|62.41|61.61|62.62|61.82|62.7|61.9|62.22|61.42|1388
1653796800000|2022-05-29 04:00:00|62.61|61.81|62.53|61.73|62.72|61.92|62.41|61.61|1142
1653800400000|2022-05-29 05:00:00|62.52|61.72|62.9|62.1|63.04|62.24|62.48|61.68|1443
1653804000000|2022-05-29 06:00:00|62.89|62.09|62.93|62.13|63.04|62.24|62.78|61.98|1306
1653807600000|2022-05-29 07:00:00|62.94|62.14|62.99|62.19|63.02|62.22|62.72|61.92|962
1653811200000|2022-05-29 08:00:00|63|62.2|63.11|62.31|63.42|62.62|62.84|62.04|1512
1653814800000|2022-05-29 09:00:00|63.12|62.32|63.03|62.23|63.28|62.48|62.88|62.08|1184
1653818400000|2022-05-29 10:00:00|63.04|62.24|63.53|62.73|63.94|63.14|63.03|62.23|1530
1653822000000|2022-05-29 11:00:00|63.52|62.72|63.8|63|63.86|63.06|63.52|62.72|1253
1653825600000|2022-05-29 12:00:00|63.81|63.01|64.42|63.62|64.63|63.83|63.81|63.01|1912
1653829200000|2022-05-29 13:00:00|64.43|63.63|64.52|63.72|64.75|63.95|64.1|63.3|1657
1653832800000|2022-05-29 14:00:00|64.53|63.73|64.18|63.38|64.6|63.8|64.11|63.31|1129
1653836400000|2022-05-29 15:00:00|64.17|63.37|63.89|63.09|64.18|63.38|63.81|63.01|839
1653840000000|2022-05-29 16:00:00|63.81|63.01|64.14|63.34|64.22|63.42|63.71|62.91|1352
1653843600000|2022-05-29 17:00:00|64.13|63.33|64|63.2|64.47|63.67|63.9|63.1|1321
1653847200000|2022-05-29 18:00:00|63.99|63.19|63.15|62.35|64|63.2|63.11|62.31|1396
1653850800000|2022-05-29 19:00:00|63.16|62.36|63.91|62.11|63.95|62.53|62.9|61.89|1404
1653854400000|2022-05-29 20:00:00|63.92|62.12|63.91|62.11|64.2|62.4|63.81|62.01|1584
1653858000000|2022-05-29 21:00:00|63.9|62.1|63.47|62.67|63.92|62.69|63.27|62.03|2096
1653861600000|2022-05-29 22:00:00|63.48|62.68|64|63.2|64.48|63.68|63.26|62.46|4301
1653865200000|2022-05-29 23:00:00|63.99|63.19|64|63.2|64.35|63.55|63.97|63.17|3240
1653868800000|2022-05-30 00:00:00|63.99|63.19|63.74|62.94|64.12|63.32|63.6|62.8|3890
1653872400000|2022-05-30 01:00:00|63.73|62.93|65.48|64.68|65.52|64.72|63.71|62.91|4434
1653876000000|2022-05-30 02:00:00|65.5|64.7|66.48|65.68|66.66|65.86|65.37|64.57|5246
1653879600000|2022-05-30 03:00:00|66.49|65.69|66|65.2|66.69|65.89|65.87|65.07|4103
1653883200000|2022-05-30 04:00:00|65.99|65.19|65.96|65.16|66.25|65.45|65.73|64.93|3411
1653886800000|2022-05-30 05:00:00|65.95|65.15|66.7|65.9|66.74|65.94|65.94|65.14|3695
1653890400000|2022-05-30 06:00:00|66.71|65.91|67.12|66.32|67.38|66.58|66.5|65.7|4293
1653894000000|2022-05-30 07:00:00|67.13|66.33|67.21|66.41|67.31|66.51|66.89|66.09|3381
1653897600000|2022-05-30 08:00:00|67.2|66.4|67.04|66.24|67.44|66.64|66.9|66.1|2932
1653901200000|2022-05-30 09:00:00|67.03|66.23|66.72|65.92|67.1|66.3|66.42|65.62|3444
1653904800000|2022-05-30 10:00:00|66.71|65.91|66.22|65.42|66.92|66.12|66.13|65.33|3619
1653908400000|2022-05-30 11:00:00|66.21|65.41|66.35|65.55|66.53|65.73|66.19|65.39|2585
1653912000000|2022-05-30 12:00:00|66.34|65.54|66.63|65.83|66.91|66.11|65.44|64.64|4125
1653915600000|2022-05-30 13:00:00|66.64|65.84|66.69|65.89|66.74|65.94|66.18|65.38|3716
1653919200000|2022-05-30 14:00:00|66.7|65.9|66.63|65.83|67.44|66.64|66.61|65.81|3671
1653922800000|2022-05-30 15:00:00|66.62|65.82|66.74|65.94|67.02|66.22|66.54|65.74|2987
1653926400000|2022-05-30 16:00:00|66.73|65.93|67.1|66.3|67.35|66.55|66.52|65.72|3605
1653930000000|2022-05-30 17:00:00|67.09|66.29|67.33|66.53|67.72|66.92|67|66.2|3016
1653933600000|2022-05-30 18:00:00|67.34|66.54|67.31|66.51|67.46|66.66|67.09|66.29|2674
1653937200000|2022-05-30 19:00:00|67.32|66.52|67.29|66.49|67.71|66.91|67.06|66.26|2861
1653940800000|2022-05-30 20:00:00|67.3|66.5|68.45|67.65|68.61|67.81|67.01|66.21|4377
1653944400000|2022-05-30 21:00:00|68.46|67.66|69.39|68.59|70.06|69.26|68.22|67.42|4111
1653948000000|2022-05-30 22:00:00|69.4|68.6|69.52|68.72|69.59|68.79|69.05|68.25|3557
1653951600000|2022-05-30 23:00:00|69.51|68.71|69.45|68.65|69.86|69.06|69.25|68.45|3359
1653955200000|2022-05-31 00:00:00|69.46|68.66|69.5|68.7|70.14|69.34|69.14|68.34|3888
1653958800000|2022-05-31 01:00:00|69.49|68.69|69.22|68.42|69.5|68.7|68.92|68.12|3174
1653962400000|2022-05-31 02:00:00|69.23|68.43|69.88|69.08|69.91|69.11|69.19|68.39|3004
1653966000000|2022-05-31 03:00:00|69.87|69.07|69.68|68.88|70.1|69.3|69.42|68.62|3378
1653969600000|2022-05-31 04:00:00|69.67|68.87|69.6|68.8|69.83|69.03|69.39|68.59|2896
1653973200000|2022-05-31 05:00:00|69.61|68.81|69.6|68.8|69.85|69.05|69.2|68.4|3947
1653976800000|2022-05-31 06:00:00|69.61|68.81|69.06|68.26|69.64|68.84|68.82|68.02|4182
1653980400000|2022-05-31 07:00:00|69.07|68.27|69.13|68.33|69.15|68.35|68.73|67.93|3295
1653984000000|2022-05-31 08:00:00|69.12|68.32|69.19|68.39|69.48|68.68|69.02|68.22|3432
1653987600000|2022-05-31 09:00:00|69.18|68.38|68.49|67.69|69.22|68.42|68.33|67.53|3483
1653991200000|2022-05-31 10:00:00|68.48|67.68|68.87|68.07|69.02|68.22|68.33|67.53|2595
1653994800000|2022-05-31 11:00:00|68.88|68.08|69.03|68.23|69.26|68.46|68.76|67.96|3017
1653998400000|2022-05-31 12:00:00|69.04|68.24|68.41|67.61|69.12|68.32|68.2|67.4|3412
1654002000000|2022-05-31 13:00:00|68.39|67.59|67.72|66.92|68.91|68.11|67.08|66.28|5394
1654005600000|2022-05-31 14:00:00|67.71|66.91|68.35|67.55|68.52|67.72|67.17|66.37|4994
1654009200000|2022-05-31 15:00:00|68.34|67.54|69.23|68.43|69.42|68.62|67.81|67.01|4525
1654012800000|2022-05-31 16:00:00|69.22|68.42|69.07|68.27|69.54|68.74|68.25|67.45|4921
1654016400000|2022-05-31 17:00:00|69.06|68.26|69.1|68.3|69.27|68.47|68.53|67.73|4453
1654020000000|2022-05-31 18:00:00|69.11|68.31|67.89|67.09|69.15|68.35|67.65|66.85|4389
1654023600000|2022-05-31 19:00:00|67.9|67.1|68.22|67.42|68.41|67.61|67.73|66.93|4097
1654027200000|2022-05-31 20:00:00|68.21|67.41|68.83|68.03|68.83|68.03|68.21|67.41|2875
1654030800000|2022-05-31 21:00:00|68.85|68.05|68.66|67.86|68.89|68.09|68.5|67.7|2150
1654034400000|2022-05-31 22:00:00|68.65|67.85|69.42|68.62|69.63|68.83|68.6|67.8|3183
1654038000000|2022-05-31 23:00:00|69.43|68.63|68.75|67.95|69.51|68.71|68.49|67.69|3033
1654041600000|2022-06-01 00:00:00|68.76|67.96|70.11|69.31|70.95|70.15|68.32|67.52|4926
1654045200000|2022-06-01 01:00:00|70.12|69.32|70.03|69.23|70.43|69.63|69.7|68.9|3862
1654048800000|2022-06-01 02:00:00|70.02|69.22|69.33|68.53|70.02|69.22|68.78|67.98|3082
1654052400000|2022-06-01 03:00:00|69.32|68.52|69.22|68.42|69.42|68.62|68.7|67.9|3180
1654056000000|2022-06-01 04:00:00|69.21|68.41|69.14|68.34|69.44|68.64|68.56|67.76|3154
1654059600000|2022-06-01 05:00:00|69.15|68.35|68.65|67.85|69.44|68.64|68.08|67.28|3432
1654063200000|2022-06-01 06:00:00|68.64|67.84|68.84|68.04|69.07|68.27|68.57|67.77|3034
1654066800000|2022-06-01 07:00:00|68.83|68.03|68.1|67.3|69.03|68.23|68.02|67.22|3563
1654070400000|2022-06-01 08:00:00|68.11|67.31|68.43|67.63|68.54|67.74|67.9|67.1|2815
1654074000000|2022-06-01 09:00:00|68.42|67.62|68.74|67.94|68.86|68.06|68.27|67.47|2747
1654077600000|2022-06-01 10:00:00|68.73|67.93|68.41|67.61|68.75|67.95|68.28|67.48|2523
1654081200000|2022-06-01 11:00:00|68.42|67.62|68.42|67.62|68.75|67.95|67.87|67.07|3815
1654084800000|2022-06-01 12:00:00|68.43|67.63|68.98|68.18|69.25|68.45|68.2|67.4|3870
1654088400000|2022-06-01 13:00:00|68.99|68.19|68.73|67.93|69.54|68.74|68.43|67.63|5448
1654092000000|2022-06-01 14:00:00|68.72|67.92|67.3|66.5|68.94|68.14|66.63|65.83|5723
1654095600000|2022-06-01 15:00:00|67.29|66.49|66.1|65.3|67.31|66.51|66.08|65.28|6262
1654099200000|2022-06-01 16:00:00|66.09|65.29|65.2|64.4|66.32|65.52|65.06|64.26|5480
1654102800000|2022-06-01 17:00:00|65.19|64.39|64.79|63.99|65.22|64.42|64.39|63.59|5145
1654106400000|2022-06-01 18:00:00|64.78|63.98|64.58|63.78|65.22|64.42|64.39|63.59|5073
1654110000000|2022-06-01 19:00:00|64.57|63.77|64.32|63.52|64.72|63.92|64.07|63.27|5964
1654113600000|2022-06-01 20:00:00|64.33|63.53|63.19|62.39|64.4|63.6|62.11|61.31|5269
1654117200000|2022-06-01 21:00:00|63.18|62.38|62.71|61.91|63.26|62.46|62.7|61.9|2705
1654120800000|2022-06-01 22:00:00|62.7|61.9|62.95|62.15|63.19|62.39|62.52|61.72|3063
1654124400000|2022-06-01 23:00:00|62.96|62.16|63.04|62.24|63.76|62.96|62.9|62.1|3446
1654128000000|2022-06-02 00:00:00|63.05|62.25|63.3|62.5|63.6|62.8|62.72|61.92|4204
1654131600000|2022-06-02 01:00:00|63.29|62.49|63.28|62.48|63.75|62.95|63.12|62.32|3383
1654135200000|2022-06-02 02:00:00|63.29|62.49|63.39|62.59|63.6|62.8|63.17|62.37|3002
1654138800000|2022-06-02 03:00:00|63.41|62.61|62.72|61.92|63.5|62.7|62.63|61.83|3146
1654142400000|2022-06-02 04:00:00|62.71|61.91|62.94|62.14|62.99|62.19|62.41|61.61|2523
1654146000000|2022-06-02 05:00:00|62.93|62.13|63.13|62.33|63.22|62.42|62.59|61.79|2682
1654149600000|2022-06-02 06:00:00|63.12|62.32|63.4|62.6|63.42|62.62|63.01|62.21|2347
1654153200000|2022-06-02 07:00:00|63.39|62.59|63.72|62.92|63.89|63.09|63.38|62.58|3160
1654156800000|2022-06-02 08:00:00|63.71|62.91|63.6|62.8|63.96|63.16|63.44|62.64|3657
1654160400000|2022-06-02 09:00:00|63.62|62.82|63.49|62.69|63.86|63.06|63.37|62.57|3360
1654164000000|2022-06-02 10:00:00|63.51|62.71|63.84|63.04|64.09|63.29|63.29|62.49|3446
1654167600000|2022-06-02 11:00:00|63.85|63.05|64.3|63.5|64.33|63.53|63.67|62.87|3497
1654171200000|2022-06-02 12:00:00|64.31|63.51|63.79|62.99|64.32|63.52|63.74|62.94|3704
1654174800000|2022-06-02 13:00:00|63.8|63|63.34|62.54|64.11|63.31|62.78|61.98|5311
1654178400000|2022-06-02 14:00:00|63.33|62.53|63.52|62.72|63.84|63.04|63.02|62.22|4419
1654182000000|2022-06-02 15:00:00|63.53|62.73|64.03|63.23|64.41|63.61|63.5|62.7|4006
1654185600000|2022-06-02 16:00:00|64.04|63.24|64.16|63.36|64.41|63.61|63.92|63.12|4537
1654189200000|2022-06-02 17:00:00|64.15|63.35|64.19|63.39|64.37|63.57|63.96|63.16|4285
1654192800000|2022-06-02 18:00:00|64.21|63.41|64.05|63.25|64.43|63.63|63.71|62.91|3547
1654196400000|2022-06-02 19:00:00|64.04|63.24|64.33|63.53|64.39|63.59|63.82|63.02|3914
1654200000000|2022-06-02 20:00:00|64.32|63.52|64.23|63.43|64.63|63.83|64.2|63.4|3126
1654203600000|2022-06-02 21:00:00|64.22|63.42|64.55|63.75|64.57|63.77|64.21|63.41|2013
1654207200000|2022-06-02 22:00:00|64.54|63.74|64.66|63.86|65.13|64.33|64.44|63.64|3497
1654210800000|2022-06-02 23:00:00|64.65|63.85|64.81|64.01|64.94|64.14|64.47|63.67|3336
1654214400000|2022-06-03 00:00:00|64.8|64|64.51|63.71|64.94|64.14|64.42|63.62|3337
1654218000000|2022-06-03 01:00:00|64.5|63.7|65.06|64.26|65.24|64.44|64.48|63.68|2955
1654221600000|2022-06-03 02:00:00|65.07|64.27|64.94|64.14|65.21|64.41|64.89|64.09|2423
1654225200000|2022-06-03 03:00:00|64.96|64.16|64.85|64.05|65.02|64.22|64.72|63.92|2755
1654228800000|2022-06-03 04:00:00|64.84|64.04|64.56|63.76|64.98|64.18|64.46|63.66|2623
1654232400000|2022-06-03 05:00:00|64.55|63.75|64.63|63.83|64.74|63.94|64.46|63.66|2818
1654236000000|2022-06-03 06:00:00|64.62|63.82|64.29|63.49|64.73|63.93|64.18|63.38|3022
1654239600000|2022-06-03 07:00:00|64.3|63.5|64.43|63.63|64.54|63.74|64.05|63.25|3229
1654243200000|2022-06-03 08:00:00|64.39|63.59|64.17|63.37|64.57|63.77|63.97|63.17|3010
1654246800000|2022-06-03 09:00:00|64.16|63.36|63.52|62.72|64.3|63.5|63.24|62.44|3467
1654250400000|2022-06-03 10:00:00|63.51|62.71|62.61|61.81|63.64|62.84|62.5|61.7|4203
1654254000000|2022-06-03 11:00:00|62.62|61.82|62.59|61.79|62.89|62.09|62.16|61.36|4257
1654257600000|2022-06-03 12:00:00|62.58|61.78|62.3|61.5|63.17|62.37|62.04|61.24|4537
1654261200000|2022-06-03 13:00:00|62.31|61.51|62.58|61.78|62.74|61.94|62.16|61.36|5176
1654264800000|2022-06-03 14:00:00|62.57|61.77|62.31|61.51|62.71|61.91|61.76|60.96|4310
1654268400000|2022-06-03 15:00:00|62.32|61.52|62.19|61.39|62.52|61.72|62.04|61.24|3512
1654272000000|2022-06-03 16:00:00|62.2|61.4|62.4|61.6|62.49|61.69|61.95|61.15|3199
1654275600000|2022-06-03 17:00:00|62.41|61.61|62.2|61.4|62.62|61.82|62.06|61.26|3687
1654279200000|2022-06-03 18:00:00|62.19|61.39|62.34|61.54|62.38|61.58|62|61.2|3050
1654282800000|2022-06-03 19:00:00|62.35|61.55|62.31|61.51|62.51|61.71|62.2|61.4|3591
1654286400000|2022-06-03 20:00:00|62.3|61.5|62.61|61.81|62.66|61.86|62.25|61.45|2588
1654326000000|2022-06-04 07:00:00|63.29|62.49|63|62.2|63.31|62.51|62.85|62.05|1230
1654329600000|2022-06-04 08:00:00|63.01|62.21|63.1|62.3|63.3|62.5|62.76|61.96|1181
1654333200000|2022-06-04 09:00:00|63.11|62.31|63.24|62.44|63.26|62.46|62.94|62.14|1068
1654336800000|2022-06-04 10:00:00|63.25|62.45|63.19|62.39|63.34|62.54|63.15|62.35|1139
1654340400000|2022-06-04 11:00:00|63.21|62.41|62.85|62.05|63.23|62.43|62.72|61.92|940
1654344000000|2022-06-04 12:00:00|62.84|62.04|62.69|61.89|62.85|62.05|62.5|61.7|1337
1654347600000|2022-06-04 13:00:00|62.68|61.88|62.89|62.09|63.04|62.24|62.63|61.83|1024
1654351200000|2022-06-04 14:00:00|62.9|62.1|63.53|62.73|63.62|62.82|62.57|61.77|1452
1654354800000|2022-06-04 15:00:00|63.54|62.74|63.71|62.91|63.71|62.91|63.48|62.68|1248
1654358400000|2022-06-04 16:00:00|63.7|62.9|63.43|62.63|63.71|62.91|63.38|62.58|1018
1654362000000|2022-06-04 17:00:00|63.44|62.64|63.45|62.65|63.55|62.75|63.32|62.52|1268
1654365600000|2022-06-04 18:00:00|63.44|62.64|63.63|62.83|63.72|62.92|63.43|62.63|912
1654369200000|2022-06-04 19:00:00|63.6|62.8|63.71|62.91|63.83|63.03|63.54|62.74|865
1654372800000|2022-06-04 20:00:00|63.7|62.9|63.75|62.95|63.77|62.97|63.53|62.73|1264
1654376400000|2022-06-04 21:00:00|63.76|62.96|64.23|63.43|64.23|63.43|63.72|62.92|609
1654380000000|2022-06-04 22:00:00|64.22|63.42|64.13|63.33|64.71|63.91|64.09|63.29|1470
1654383600000|2022-06-04 23:00:00|64.12|63.32|64.12|63.32|64.15|63.35|63.93|63.13|1156
1654387200000|2022-06-05 00:00:00|64.13|63.33|63.53|62.73|64.22|63.42|63.46|62.66|1525
1654390800000|2022-06-05 01:00:00|63.52|62.72|62.9|62.1|63.55|62.75|62.85|62.05|1207
1654394400000|2022-06-05 02:00:00|62.89|62.09|63.1|62.3|63.14|62.34|62.81|62.01|1236
1654398000000|2022-06-05 03:00:00|63.11|62.31|63.34|62.54|63.43|62.63|63.02|62.22|1073
1654401600000|2022-06-05 04:00:00|63.33|62.53|63.14|62.34|63.41|62.61|63.05|62.25|915
1654405200000|2022-06-05 05:00:00|63.15|62.35|63.33|62.53|63.46|62.66|63.14|62.34|1207
1654408800000|2022-06-05 06:00:00|63.32|62.52|63.32|62.52|63.43|62.63|63.21|62.41|937
1654412400000|2022-06-05 07:00:00|63.31|62.51|63.13|62.33|63.44|62.64|63.12|62.32|856
1654416000000|2022-06-05 08:00:00|63.14|62.34|63.21|62.41|63.4|62.6|63.13|62.33|970
1654419600000|2022-06-05 09:00:00|63.2|62.4|62.95|62.15|63.21|62.41|62.75|61.95|1272
1654423200000|2022-06-05 10:00:00|62.94|62.14|63.01|62.21|63.22|62.42|62.89|62.09|1044
1654426800000|2022-06-05 11:00:00|63.02|62.22|63.28|62.48|63.32|62.52|62.9|62.1|924
1654430400000|2022-06-05 12:00:00|63.27|62.47|63.13|62.33|63.34|62.54|63.08|62.28|1279
1654434000000|2022-06-05 13:00:00|63.14|62.34|62.45|61.65|63.24|62.44|62.43|61.63|967
1654437600000|2022-06-05 14:00:00|62.46|61.66|62.6|61.8|62.63|61.83|62.09|61.29|1554
1654441200000|2022-06-05 15:00:00|62.61|61.81|63.5|62.7|63.51|62.71|62.61|61.81|1387
1654444800000|2022-06-05 16:00:00|63.51|62.71|62.85|62.05|64.08|63.28|62.8|62|2283
1654448400000|2022-06-05 17:00:00|62.86|62.06|63.41|62.61|63.44|62.64|62.73|61.93|1658
1654452000000|2022-06-05 18:00:00|63.42|62.62|63.65|62.85|63.75|62.95|63.42|62.62|1206
1654455600000|2022-06-05 19:00:00|63.66|62.86|64.31|62.51|64.42|62.95|63.61|62.3|1089
1654459200000|2022-06-05 20:00:00|64.32|62.52|64.34|62.54|64.72|62.92|64.27|62.47|1111
1654462800000|2022-06-05 21:00:00|64.33|62.53|63.84|63.04|64.36|63.13|63.58|62.5|1998
1654466400000|2022-06-05 22:00:00|63.86|63.06|63.82|63.02|64.14|63.34|63.56|62.76|2687
1654470000000|2022-06-05 23:00:00|63.83|63.03|63.52|62.72|64.05|63.25|63.45|62.65|2954
1654473600000|2022-06-06 00:00:00|63.54|62.74|64.61|63.81|64.78|63.98|63.29|62.49|3531
1654477200000|2022-06-06 01:00:00|64.6|63.8|65.6|64.8|65.72|64.92|64.57|63.77|4339
1654480800000|2022-06-06 02:00:00|65.61|64.81|65.38|64.58|65.86|65.06|65.37|64.57|3418
1654484400000|2022-06-06 03:00:00|65.39|64.59|65.85|65.05|66.09|65.29|65.37|64.57|3257
1654488000000|2022-06-06 04:00:00|65.84|65.04|66.02|65.22|66.34|65.54|65.82|65.02|2708
1654491600000|2022-06-06 05:00:00|65.99|65.19|65.64|64.84|66.04|65.24|65.57|64.77|2584
1654495200000|2022-06-06 06:00:00|65.63|64.83|65.89|65.09|66.11|65.31|65.47|64.67|3035
1654498800000|2022-06-06 07:00:00|65.9|65.1|66.13|65.33|66.2|65.4|65.82|65.02|2907
1654502400000|2022-06-06 08:00:00|66.12|65.32|66.44|65.64|66.53|65.73|66.11|65.31|3001
1654506000000|2022-06-06 09:00:00|66.43|65.63|66.6|65.8|66.63|65.83|66.28|65.48|2408
1654509600000|2022-06-06 10:00:00|66.61|65.81|66.51|65.71|66.86|66.06|66.46|65.66|2678
1654513200000|2022-06-06 11:00:00|66.5|65.7|66.27|65.47|66.77|65.97|66.03|65.23|3418
1654516800000|2022-06-06 12:00:00|66.26|65.46|66.19|65.39|66.33|65.53|65.89|65.09|3180
1654520400000|2022-06-06 13:00:00|66.2|65.4|65.76|64.96|66.32|65.52|65.58|64.78|4096
1654524000000|2022-06-06 14:00:00|65.77|64.97|65.86|65.06|66.47|65.67|65.7|64.9|4265
1654527600000|2022-06-06 15:00:00|65.87|65.07|65.38|64.58|65.91|65.11|64.85|64.05|4725
1654531200000|2022-06-06 16:00:00|65.39|64.59|64.63|63.83|65.4|64.6|64.37|63.57|4398
1654534800000|2022-06-06 17:00:00|64.62|63.82|64.5|63.7|64.74|63.94|64.04|63.24|4119
1654538400000|2022-06-06 18:00:00|64.49|63.69|64.49|63.69|64.64|63.84|64.17|63.37|3296
1654542000000|2022-06-06 19:00:00|64.5|63.7|64.6|63.8|64.68|63.88|64.2|63.4|3212
1654545600000|2022-06-06 20:00:00|64.59|63.79|64.42|63.62|64.65|63.85|64.05|63.25|3253
1654549200000|2022-06-06 21:00:00|64.41|63.61|64.85|64.05|64.86|64.06|64.41|63.61|1776
1654552800000|2022-06-06 22:00:00|64.84|64.04|64.5|63.7|65.06|64.26|64.31|63.51|2595
1654556400000|2022-06-06 23:00:00|64.51|63.71|64.78|63.98|64.95|64.15|64.36|63.56|2777
1654560000000|2022-06-07 00:00:00|64.79|63.99|61.54|60.74|64.85|64.05|61.44|60.64|5678
1654563600000|2022-06-07 01:00:00|61.53|60.73|61.14|60.34|61.76|60.96|60.57|59.77|5001
1654567200000|2022-06-07 02:00:00|61.13|60.33|61.01|60.21|61.16|60.36|60.64|59.84|4255
1654570800000|2022-06-07 03:00:00|61|60.2|61.83|61.03|61.92|61.12|60.86|60.06|3186
1654574400000|2022-06-07 04:00:00|61.82|61.02|61.61|60.81|62.11|61.31|61.47|60.67|2723
1654578000000|2022-06-07 05:00:00|61.62|60.82|61.45|60.65|61.72|60.92|61.38|60.58|2646
1654581600000|2022-06-07 06:00:00|61.46|60.66|61.73|60.93|61.85|61.05|61.44|60.64|2447
1654585200000|2022-06-07 07:00:00|61.72|60.92|61.9|61.1|61.93|61.13|61.59|60.79|3015
1654588800000|2022-06-07 08:00:00|61.91|61.11|62.19|61.39|62.31|61.51|61.74|60.94|2668
1654592400000|2022-06-07 09:00:00|62.2|61.4|62.04|61.24|62.24|61.44|62|61.2|1902
1654596000000|2022-06-07 10:00:00|62.03|61.23|61.98|61.18|62.14|61.34|61.89|61.09|2072
1654599600000|2022-06-07 11:00:00|61.99|61.19|61.6|60.8|62.07|61.27|61.41|60.61|3316
1654603200000|2022-06-07 12:00:00|61.61|60.81|61.69|60.89|61.85|61.05|61.4|60.6|3199
1654606800000|2022-06-07 13:00:00|61.68|60.88|62.12|61.32|62.46|61.66|61.51|60.71|3420
1654610400000|2022-06-07 14:00:00|62.13|61.33|62.89|62.09|63.05|62.25|61.9|61.1|3936
1654614000000|2022-06-07 15:00:00|62.9|62.1|62.7|61.9|63|62.2|62.48|61.68|3755
1654617600000|2022-06-07 16:00:00|62.69|61.89|62.62|61.92|62.71|62|62.25|61.55|3576
1654621200000|2022-06-07 17:00:00|62.61|61.91|62.64|61.94|62.85|62.15|62.49|61.79|3233
1654624800000|2022-06-07 18:00:00|62.63|61.93|63.45|62.75|63.49|62.79|62.56|61.86|4083
1654628400000|2022-06-07 19:00:00|63.46|62.76|64.71|64.01|65.22|64.52|63.44|62.74|4760
1654632000000|2022-06-07 20:00:00|64.72|64.02|65.37|64.67|65.78|65.08|64.69|63.99|4660
1654635600000|2022-06-07 21:00:00|65.38|64.68|65.23|64.53|65.65|64.95|64.78|64.08|2785
1654639200000|2022-06-07 22:00:00|65.25|64.55|63.84|63.14|65.28|64.58|62.51|61.81|4607
1654642800000|2022-06-07 23:00:00|63.83|63.13|64.15|63.45|64.48|63.78|63.19|62.49|5392
1654646400000|2022-06-08 00:00:00|64.16|63.46|64.21|63.51|64.57|63.87|64.05|63.35|3842
1654650000000|2022-06-08 01:00:00|64.22|63.52|64.28|63.58|64.41|63.71|63.55|62.85|4318
1654653600000|2022-06-08 02:00:00|64.27|63.57|64.27|63.57|64.77|64.07|64.23|63.53|3356
1654657200000|2022-06-08 03:00:00|64.26|63.56|62.76|62.06|64.4|63.7|62.41|61.71|5236
1654660800000|2022-06-08 04:00:00|62.77|62.07|63.03|62.33|63.29|62.59|62.55|61.85|3973
1654664400000|2022-06-08 05:00:00|63.04|62.34|63.57|62.87|63.83|63.13|62.97|62.27|3462
1654668000000|2022-06-08 06:00:00|63.56|62.86|63.36|62.66|63.75|63.05|63.07|62.37|3451
1654671600000|2022-06-08 07:00:00|63.42|62.72|62.99|62.29|63.55|62.85|62.58|61.88|4668
1654675200000|2022-06-08 08:00:00|62.98|62.28|62.4|61.7|63.01|62.31|62.08|61.38|3721
1654678800000|2022-06-08 09:00:00|62.41|61.71|62.6|61.9|62.6|61.9|61.86|61.16|3453
1654682400000|2022-06-08 10:00:00|62.59|61.89|62.48|61.78|62.69|61.99|62.34|61.64|3125
1654686000000|2022-06-08 11:00:00|62.49|61.79|62.38|61.68|62.7|62|62.34|61.64|2281
1654689600000|2022-06-08 12:00:00|62.37|61.67|61.93|61.23|62.4|61.7|61.68|60.98|3716
1654693200000|2022-06-08 13:00:00|61.92|61.22|63.34|62.64|63.68|62.98|61.8|61.1|4892
1654696800000|2022-06-08 14:00:00|63.35|62.65|62.55|61.85|63.45|62.75|62.44|61.74|3746
1654700400000|2022-06-08 15:00:00|62.54|61.84|62.77|62.07|62.87|62.17|62.46|61.76|3977
1654704000000|2022-06-08 16:00:00|62.76|62.06|62.37|61.67|63.2|62.5|62.08|61.38|4428
1654707600000|2022-06-08 17:00:00|62.36|61.66|62.49|61.79|62.6|61.9|62.23|61.53|3863
1654711200000|2022-06-08 18:00:00|62.51|61.81|62.11|61.41|62.59|61.89|61.45|60.75|4439
1654714800000|2022-06-08 19:00:00|62.09|61.39|62.25|61.55|62.4|61.7|61.73|61.03|4054
1654718400000|2022-06-08 20:00:00|62.23|61.53|62.3|61.6|62.65|61.95|62.17|61.47|4332
1654722000000|2022-06-08 21:00:00|62.29|61.59|62.54|61.84|62.6|61.9|62.25|61.55|2331
1654725600000|2022-06-08 22:00:00|62.55|61.85|62.39|61.69|62.61|61.91|62.2|61.5|3161
1654729200000|2022-06-08 23:00:00|62.41|61.71|61.71|61.01|62.42|61.72|61.66|60.96|3182
1654732800000|2022-06-09 00:00:00|61.7|61|61.66|60.96|61.82|61.12|61.23|60.53|3362
1654736400000|2022-06-09 01:00:00|61.67|60.97|61.38|60.68|62.1|61.4|61.37|60.67|2512
1654740000000|2022-06-09 02:00:00|61.37|60.67|61.64|60.94|61.7|61|61.24|60.54|1929
1654743600000|2022-06-09 03:00:00|61.65|60.95|61.64|60.94|61.79|61.09|61.59|60.89|1578
1654747200000|2022-06-09 04:00:00|61.68|60.98|61.76|61.06|61.91|61.21|61.54|60.84|2425
1654750800000|2022-06-09 05:00:00|61.75|61.05|61.74|61.04|61.95|61.25|61.64|60.94|2834
1654754400000|2022-06-09 06:00:00|61.75|61.05|61.76|61.06|61.87|61.17|61.68|60.98|2301
1654758000000|2022-06-09 07:00:00|61.77|61.07|62.18|61.48|62.2|61.5|61.68|60.98|2265
1654761600000|2022-06-09 08:00:00|62.19|61.49|62.6|61.9|62.68|61.98|62.01|61.31|2685
1654765200000|2022-06-09 09:00:00|62.61|61.91|62.34|61.64|62.68|61.98|62.26|61.56|2707
1654768800000|2022-06-09 10:00:00|62.35|61.65|61.99|61.29|62.48|61.78|61.97|61.27|2477
1654772400000|2022-06-09 11:00:00|61.98|61.28|61.78|61.08|62.1|61.4|61.67|60.97|2701
1654776000000|2022-06-09 12:00:00|61.77|61.07|61.28|60.58|61.97|61.27|61.24|60.54|3646
1654779600000|2022-06-09 13:00:00|61.27|60.57|61.56|60.86|61.76|61.06|60.97|60.27|3585
1654783200000|2022-06-09 14:00:00|61.55|60.85|61.45|60.75|61.61|60.91|61.15|60.45|3368
1654786800000|2022-06-09 15:00:00|61.46|60.76|61.64|60.94|61.7|61|61.23|60.53|2994
1654790400000|2022-06-09 16:00:00|61.65|60.95|61.94|61.24|61.97|61.27|61.33|60.63|2669
1654794000000|2022-06-09 17:00:00|61.95|61.25|61.88|61.18|62.2|61.5|61.65|60.95|2928
1654797600000|2022-06-09 18:00:00|61.89|61.19|61.54|60.84|61.97|61.27|61.48|60.78|2771
1654801200000|2022-06-09 19:00:00|61.53|60.83|60.55|59.85|61.56|60.86|60.48|59.78|3128
1654804800000|2022-06-09 20:00:00|60.57|59.87|60.47|59.77|60.58|59.88|59.55|58.85|3870
1654808400000|2022-06-09 21:00:00|60.46|59.76|60.4|59.7|60.69|59.99|60.39|59.69|1858
1654812000000|2022-06-09 22:00:00|60.41|59.71|60.49|59.79|60.63|59.93|60.33|59.63|2270
1654815600000|2022-06-09 23:00:00|60.5|59.8|60.55|59.85|60.58|59.88|60.13|59.43|2464
1654819200000|2022-06-10 00:00:00|60.54|59.84|59.9|59.2|60.64|59.94|58.86|58.16|4429
1654822800000|2022-06-10 01:00:00|59.89|59.19|59.85|59.15|60.1|59.4|59.67|58.97|3171
1654826400000|2022-06-10 02:00:00|59.84|59.14|60.18|59.48|60.27|59.57|59.84|59.14|2281
1654830000000|2022-06-10 03:00:00|60.19|59.49|60.22|59.52|60.7|60|60.16|59.46|2609
1654833600000|2022-06-10 04:00:00|60.23|59.53|60.08|59.38|60.27|59.57|59.96|59.26|2404
1654837200000|2022-06-10 05:00:00|60.09|59.39|60.25|59.55|60.52|59.82|60.08|59.38|2140
1654840800000|2022-06-10 06:00:00|60.24|59.54|60.34|59.64|60.64|59.94|60.24|59.54|2533
1654844400000|2022-06-10 07:00:00|60.35|59.65|60.26|59.56|60.51|59.81|60.13|59.43|2973
1654848000000|2022-06-10 08:00:00|60.25|59.55|59.98|59.28|60.57|59.87|59.93|59.23|2661
1654851600000|2022-06-10 09:00:00|59.97|59.27|59.28|58.58|60.11|59.41|59.23|58.53|4002
1654855200000|2022-06-10 10:00:00|59.31|58.61|59.67|58.97|59.72|59.02|59.17|58.47|2823
1654858800000|2022-06-10 11:00:00|59.66|58.96|59.55|58.85|59.79|59.09|59.49|58.79|2527
1654862400000|2022-06-10 12:00:00|59.56|58.86|58.05|57.35|59.88|59.18|56.8|56.1|4734
1654866000000|2022-06-10 13:00:00|58.04|57.34|57.7|57|58.18|57.48|57.24|56.54|5523
1654869600000|2022-06-10 14:00:00|57.68|56.98|58.33|57.63|58.67|57.97|57.45|56.75|4209
1654873200000|2022-06-10 15:00:00|58.32|57.62|57.74|57.04|58.48|57.78|57.72|57.02|3667
1654876800000|2022-06-10 16:00:00|57.75|57.05|57.25|56.55|57.8|57.1|55.92|55.22|5284
1654880400000|2022-06-10 17:00:00|57.24|56.54|57.54|56.84|58.47|57.77|57.23|56.53|4881
1654884000000|2022-06-10 18:00:00|57.53|56.83|57.15|56.45|57.57|56.87|56.86|56.16|3654
1654887600000|2022-06-10 19:00:00|57.14|56.44|56.97|56.27|57.56|56.86|56.95|56.25|3657
1654891200000|2022-06-10 20:00:00|56.96|56.26|57.25|56.55|57.38|56.68|56.94|56.24|1943
1654930800000|2022-06-11 07:00:00|57.79|57.09|57.84|57.14|57.9|57.2|57.66|56.96|709
1654934400000|2022-06-11 08:00:00|57.85|57.15|56.47|55.77|57.91|57.21|56.47|55.77|1957
1654938000000|2022-06-11 09:00:00|56.46|55.76|56.95|56.25|57.18|56.48|55.91|55.21|2831
1654941600000|2022-06-11 10:00:00|56.96|56.26|56.64|55.94|57.28|56.58|56.58|55.88|1365
1654945200000|2022-06-11 11:00:00|56.63|55.93|55.64|54.94|56.63|55.93|55.05|54.35|2928
1654948800000|2022-06-11 12:00:00|55.65|54.95|54.69|53.99|56.13|55.43|54.69|53.99|2761
1654952400000|2022-06-11 13:00:00|54.67|53.97|55.13|54.43|55.39|54.69|53.74|53.04|3595
1654956000000|2022-06-11 14:00:00|55.12|54.42|53.16|52.46|55.13|54.43|53.02|52.32|2914
1654959600000|2022-06-11 15:00:00|53.15|52.45|52.96|52.26|53.76|53.06|51.99|51.29|4861
1654963200000|2022-06-11 16:00:00|52.97|52.27|53.37|52.67|53.85|53.15|52.25|51.55|3256
1654966800000|2022-06-11 17:00:00|53.38|52.68|53.15|52.45|53.58|52.88|52.79|52.09|2172
1654970400000|2022-06-11 18:00:00|53.16|52.46|53.45|52.75|54.27|53.57|53.04|52.34|2500
1654974000000|2022-06-11 19:00:00|53.46|52.76|53.16|52.46|53.85|53.15|53.16|52.46|1876
1654977600000|2022-06-11 20:00:00|53.15|52.45|52.4|51.7|53.16|52.46|52.26|51.56|2229
1654981200000|2022-06-11 21:00:00|52.43|51.73|53.24|52.54|53.55|52.85|52.36|51.66|1705
1654984800000|2022-06-11 22:00:00|53.23|52.53|53.26|52.56|53.68|52.98|53.08|52.38|1564
1654988400000|2022-06-11 23:00:00|53.27|52.57|52.48|51.78|53.35|52.65|52.07|51.37|2201
1654992000000|2022-06-12 00:00:00|52.49|51.79|52.47|51.77|52.96|52.26|52.29|51.59|1469
1654995600000|2022-06-12 01:00:00|52.48|51.78|51.25|50.55|52.51|51.81|51.19|50.49|2341
1654999200000|2022-06-12 02:00:00|51.26|50.56|49.61|48.91|51.57|50.87|49.38|48.68|4100
1655002800000|2022-06-12 03:00:00|49.6|48.9|50.09|49.39|50.37|49.67|49.41|48.71|3046
1655006400000|2022-06-12 04:00:00|50.1|49.4|49.47|48.77|50.52|49.82|49.36|48.66|2345
1655010000000|2022-06-12 05:00:00|49.48|48.78|49.3|48.6|49.7|49|48.96|48.26|2931
1655013600000|2022-06-12 06:00:00|49.29|48.59|50.07|49.37|50.57|49.87|49.24|48.54|2387
1655017200000|2022-06-12 07:00:00|50.08|49.38|50.36|49.66|50.37|49.67|49.72|49.02|1825
1655020800000|2022-06-12 08:00:00|50.37|49.67|50.35|49.65|50.97|50.27|50.14|49.44|1977
1655024400000|2022-06-12 09:00:00|50.34|49.64|50.05|49.35|50.64|49.94|50|49.3|1958
1655028000000|2022-06-12 10:00:00|50.06|49.36|49.95|49.25|50.55|49.85|49.85|49.15|1692
1655031600000|2022-06-12 11:00:00|49.96|49.26|50.25|49.55|50.47|49.77|49.53|48.83|1817
1655035200000|2022-06-12 12:00:00|50.26|49.56|49.98|49.28|50.54|49.84|49.95|49.25|1442
1655038800000|2022-06-12 13:00:00|49.97|49.27|49.76|49.06|50.1|49.4|49.38|48.68|1955
1655042400000|2022-06-12 14:00:00|49.77|49.07|51.89|51.19|52.32|51.62|49.08|48.38|4042
1655046000000|2022-06-12 15:00:00|51.9|51.2|51.65|50.95|52.93|52.23|51.62|50.92|3777
1655049600000|2022-06-12 16:00:00|51.64|50.94|51.28|50.58|51.77|51.07|51.06|50.36|2277
1655053200000|2022-06-12 17:00:00|51.27|50.57|51.55|50.85|51.99|51.29|51.26|50.56|2206
1655056800000|2022-06-12 18:00:00|51.56|50.86|51.4|50.7|51.66|50.96|51.18|50.48|1560
1655060400000|2022-06-12 19:00:00|51.39|50.69|51.15|49.45|51.48|50.78|50.56|49.42|2449
1655064000000|2022-06-12 20:00:00|51.14|49.44|50.86|49.16|51.34|49.64|50.78|49.08|2086
1655067600000|2022-06-12 21:00:00|50.85|49.15|50.13|49.43|50.92|49.97|50.12|49.01|2601
1655071200000|2022-06-12 22:00:00|50.14|49.44|49.3|48.6|50.15|49.45|49.23|48.53|3571
1655074800000|2022-06-12 23:00:00|49.29|48.59|48.23|47.53|49.68|48.98|47.64|46.94|5116
1655078400000|2022-06-13 00:00:00|48.26|47.56|46.24|45.54|48.61|47.91|46.15|45.45|6236
1655082000000|2022-06-13 01:00:00|46.25|45.55|46.32|45.62|47.05|46.35|45.39|44.69|6720
1655085600000|2022-06-13 02:00:00|46.33|45.63|45.19|44.49|46.39|45.69|45.16|44.46|6303
1655089200000|2022-06-13 03:00:00|45.21|44.51|45.74|45.04|46.13|45.43|44.37|43.67|6664
1655092800000|2022-06-13 04:00:00|45.75|45.05|45.53|44.83|46.94|46.24|45.47|44.77|6249
1655096400000|2022-06-13 05:00:00|45.52|44.82|44.17|43.47|45.95|45.25|44.13|43.43|5243
1655100000000|2022-06-13 06:00:00|44.18|43.48|44.41|43.71|45.2|44.5|43.7|43|6892
1655103600000|2022-06-13 07:00:00|44.4|43.7|44.82|44.12|44.96|44.26|43.05|42.35|6814
1655107200000|2022-06-13 08:00:00|44.78|44.08|42.5|41.8|44.92|44.22|42.31|41.61|8008
1655110800000|2022-06-13 09:00:00|42.49|41.79|43.2|42.5|43.8|43.1|41.79|41.09|8459
1655114400000|2022-06-13 10:00:00|43.12|42.42|42.62|41.92|43.6|42.9|42.43|41.73|6437
1655118000000|2022-06-13 11:00:00|42.61|41.91|42.39|41.69|43.02|42.32|41.7|41|5679
1655121600000|2022-06-13 12:00:00|42.38|41.68|42.35|41.65|44.04|43.34|42.3|41.6|6075
1655125200000|2022-06-13 13:00:00|42.36|41.66|43.16|42.46|43.75|43.05|42.11|41.41|6707
1655128800000|2022-06-13 14:00:00|43.17|42.47|42.17|41.47|43.44|42.74|41.38|40.68|7183
1655132400000|2022-06-13 15:00:00|42.15|41.45|43.55|42.85|43.97|43.27|41.88|41.18|6981
1655136000000|2022-06-13 16:00:00|43.54|42.84|44.19|43.49|45.26|44.56|43.16|42.46|7132
1655139600000|2022-06-13 17:00:00|44.18|43.48|44.68|43.98|44.77|44.07|43.62|42.92|5643
1655143200000|2022-06-13 18:00:00|44.67|43.97|44.29|43.59|45.06|44.36|44.26|43.56|5231
1655146800000|2022-06-13 19:00:00|44.31|43.61|44.16|43.46|44.61|43.91|43.78|43.08|5518
1655150400000|2022-06-13 20:00:00|44.17|43.47|44.37|43.67|45.67|44.97|44.17|43.47|5691
1655154000000|2022-06-13 21:00:00|44.38|43.68|43.96|43.26|44.67|43.97|43.87|43.17|3509
1655157600000|2022-06-13 22:00:00|43.97|43.27|42.69|41.99|44.1|43.4|42.61|41.91|5193
1655161200000|2022-06-13 23:00:00|42.68|41.98|43.82|43.12|43.96|43.26|42.47|41.77|6931
1655164800000|2022-06-14 00:00:00|43.81|43.11|42.97|42.27|44.2|43.5|42.93|42.23|5987
1655168400000|2022-06-14 01:00:00|42.96|42.26|40.95|40.25|43.08|42.38|40.9|40.2|6500
1655172000000|2022-06-14 02:00:00|40.93|40.23|43.58|42.88|43.78|43.08|40.69|39.99|6748
1655175600000|2022-06-14 03:00:00|43.59|42.89|44.78|44.08|45.02|44.32|43.34|42.64|6814
1655179200000|2022-06-14 04:00:00|44.77|44.07|43.55|42.85|45.38|44.68|43.31|42.61|5877
1655182800000|2022-06-14 05:00:00|43.56|42.86|45.54|44.84|45.91|45.21|43.47|42.77|6557
1655186400000|2022-06-14 06:00:00|45.53|44.83|45.7|45|45.98|45.28|45.02|44.32|6362
1655190000000|2022-06-14 07:00:00|45.69|44.99|45.87|45.17|46|45.3|44.87|44.17|6629
1655193600000|2022-06-14 08:00:00|45.86|45.16|44.71|44.01|45.93|45.23|44.6|43.9|6361
1655197200000|2022-06-14 09:00:00|44.7|44|44.16|43.46|44.78|44.08|44.12|43.42|6385
1655200800000|2022-06-14 10:00:00|44.17|43.47|44.56|43.86|45.55|44.85|44.17|43.47|6255
1655204400000|2022-06-14 11:00:00|44.55|43.85|44.36|43.66|44.66|43.96|43.7|43|5537
1655208000000|2022-06-14 12:00:00|44.35|43.65|44.71|44.01|45.28|44.58|43.77|43.07|6931
1655211600000|2022-06-14 13:00:00|44.75|44.05|44.95|44.25|45.52|44.82|44.18|43.48|7362
1655215200000|2022-06-14 14:00:00|44.92|44.22|45.38|44.68|45.42|44.72|44.21|43.51|6517
1655218800000|2022-06-14 15:00:00|45.39|44.69|45.93|45.23|46.69|45.99|45.04|44.34|7330
1655222400000|2022-06-14 16:00:00|45.91|45.21|45.16|44.46|46.2|45.5|45.03|44.33|6889
1655226000000|2022-06-14 17:00:00|45.17|44.47|45.05|44.35|45.76|45.06|44.83|44.13|6634
1655229600000|2022-06-14 18:00:00|45.03|44.33|45.52|44.82|46.12|45.42|45.01|44.31|7350
1655233200000|2022-06-14 19:00:00|45.51|44.81|45.64|44.94|45.91|45.21|45.29|44.59|6541
1655236800000|2022-06-14 20:00:00|45.65|44.95|45.39|44.69|45.87|45.17|45.08|44.38|5294
1655240400000|2022-06-14 21:00:00|45.38|44.68|44.61|43.91|45.56|44.86|44.4|43.7|3898
1655244000000|2022-06-14 22:00:00|44.6|43.9|45.44|44.74|45.82|45.12|44.58|43.88|5651
1655247600000|2022-06-14 23:00:00|45.43|44.73|46.48|45.78|46.79|46.09|45.39|44.69|7011
1655251200000|2022-06-15 00:00:00|46.49|45.79|45.89|45.19|46.54|45.84|45.76|45.06|6404
1655254800000|2022-06-15 01:00:00|45.88|45.18|46.89|46.19|46.99|46.29|45.84|45.14|6585
1655258400000|2022-06-15 02:00:00|46.88|46.18|46.09|45.39|46.92|46.22|45.45|44.75|5970
1655262000000|2022-06-15 03:00:00|46.1|45.4|45.07|44.37|46.25|45.55|44.97|44.27|6324
1655265600000|2022-06-15 04:00:00|45.04|44.34|44.31|43.61|45.12|44.42|43.76|43.06|6579
1655269200000|2022-06-15 05:00:00|44.3|43.6|43.58|42.88|44.51|43.81|42.97|42.27|6918
1655272800000|2022-06-15 06:00:00|43.57|42.87|44.3|43.6|44.47|43.77|43.17|42.47|6792
1655276400000|2022-06-15 07:00:00|44.26|43.56|43.54|42.84|44.44|43.74|43.1|42.4|6792
1655280000000|2022-06-15 08:00:00|43.53|42.83|42.23|41.53|43.57|42.87|42.08|41.38|7645
1655283600000|2022-06-15 09:00:00|42.22|41.52|42.35|41.65|42.74|42.04|41.98|41.28|7334
1655287200000|2022-06-15 10:00:00|42.36|41.66|43.19|42.49|43.46|42.76|42.11|41.41|7917
1655290800000|2022-06-15 11:00:00|43.2|42.5|44.63|43.93|45.1|44.4|42.84|42.14|7937
1655294400000|2022-06-15 12:00:00|44.64|43.94|44.71|44.01|45.62|44.92|44.32|43.62|7010
1655298000000|2022-06-15 13:00:00|44.7|44|45.3|44.6|45.65|44.95|44.53|43.83|6447
1655301600000|2022-06-15 14:00:00|45.31|44.61|44.84|44.14|45.68|44.98|44.49|43.79|5044
1655305200000|2022-06-15 15:00:00|44.81|44.11|45.29|44.59|45.44|44.74|44.7|44|4971
1655308800000|2022-06-15 16:00:00|45.3|44.6|44.64|43.94|45.61|44.91|44.3|43.6|5051
1655312400000|2022-06-15 17:00:00|44.63|43.93|45.86|45.16|46.12|45.42|44.09|43.39|5485
1655316000000|2022-06-15 18:00:00|45.87|45.17|47.23|46.53|48.4|47.7|43.86|43.16|7340
1655319600000|2022-06-15 19:00:00|47.25|46.55|48.65|47.95|49.74|49.04|47.11|46.41|7142
1655323200000|2022-06-15 20:00:00|48.64|47.94|48.96|48.26|49.4|48.7|48.34|47.64|5656
1655326800000|2022-06-15 21:00:00|48.97|48.27|50.23|49.53|50.47|49.77|48.94|48.24|2825
1655330400000|2022-06-15 22:00:00|50.24|49.54|50.67|49.97|51.31|50.61|50.21|49.51|4136
1655334000000|2022-06-15 23:00:00|50.68|49.98|50.99|50.29|51.04|50.34|50.32|49.62|4175
1655337600000|2022-06-16 00:00:00|50.97|50.27|50.61|49.91|51.52|50.82|50.24|49.54|4766
1655341200000|2022-06-16 01:00:00|50.62|49.92|50.68|49.98|51.37|50.67|50.57|49.87|4408
1655344800000|2022-06-16 02:00:00|50.67|49.97|50.74|50.04|50.89|50.19|50.13|49.43|4581
1655348400000|2022-06-16 03:00:00|50.73|50.03|50.03|49.33|50.96|50.26|49.98|49.28|3992
1655352000000|2022-06-16 04:00:00|50.02|49.32|49.3|48.6|50.28|49.58|49.29|48.59|3741
1655355600000|2022-06-16 05:00:00|49.31|48.61|49.38|48.68|49.67|48.97|48.97|48.27|3780
1655359200000|2022-06-16 06:00:00|49.34|48.64|48.43|47.73|49.49|48.79|48.29|47.59|3987
1655362800000|2022-06-16 07:00:00|48.45|47.75|47.65|46.95|48.85|48.15|47.48|46.78|4736
1655366400000|2022-06-16 08:00:00|47.66|46.96|48.09|47.39|48.28|47.58|47.37|46.67|4239
1655370000000|2022-06-16 09:00:00|48.1|47.4|46.14|45.44|48.18|47.48|45.64|44.94|5491
1655373600000|2022-06-16 10:00:00|46.15|45.45|46.21|45.51|46.4|45.7|45.28|44.58|4499
1655377200000|2022-06-16 11:00:00|46.2|45.5|45.35|44.65|46.39|45.69|44.84|44.14|4204
1655380800000|2022-06-16 12:00:00|45.36|44.66|45.75|45.05|46.64|45.94|45.12|44.42|5546
1655384400000|2022-06-16 13:00:00|45.76|45.06|45.38|44.68|46.54|45.84|44.91|44.21|6591
1655388000000|2022-06-16 14:00:00|45.39|44.69|45.14|44.44|45.85|45.15|44.71|44.01|6970
1655391600000|2022-06-16 15:00:00|45.15|44.45|45.92|45.22|46.45|45.75|45.13|44.43|5482
1655395200000|2022-06-16 16:00:00|45.93|45.23|46.35|45.65|46.63|45.93|45.4|44.7|5562
1655398800000|2022-06-16 17:00:00|46.36|45.66|45.98|45.28|46.67|45.97|45.91|45.21|5603
1655402400000|2022-06-16 18:00:00|46|45.3|46.84|46.14|46.88|46.18|45.74|45.04|4692
1655406000000|2022-06-16 19:00:00|46.83|46.13|45.8|45.1|47.1|46.4|45.42|44.72|5812
1655409600000|2022-06-16 20:00:00|45.79|45.09|46.1|45.4|46.22|45.52|45.38|44.68|4208
1655413200000|2022-06-16 21:00:00|46.11|45.41|45.69|44.99|46.42|45.72|45.62|44.92|2381
1655416800000|2022-06-16 22:00:00|45.7|45|45.52|44.82|45.79|45.09|45.47|44.77|409
1655420400000|2022-06-16 23:00:00|44.92|44.22|45.1|44.4|45.12|44.42|44.36|43.66|4475
1655424000000|2022-06-17 00:00:00|45.11|44.41|45.76|45.06|46.02|45.32|44.76|44.06|4506
1655427600000|2022-06-17 01:00:00|45.73|45.03|47.11|46.41|47.23|46.53|45.7|45|5659
1655431200000|2022-06-17 02:00:00|47.09|46.39|46.91|46.21|47.38|46.68|46.63|45.93|4865
1655434800000|2022-06-17 03:00:00|46.92|46.22|46|45.3|46.98|46.28|45.92|45.22|4158
1655438400000|2022-06-17 04:00:00|45.99|45.29|46.39|45.69|46.64|45.94|45.89|45.19|4557
1655442000000|2022-06-17 05:00:00|46.41|45.71|47.05|46.35|47.18|46.48|46.3|45.6|4386
1655445600000|2022-06-17 06:00:00|47.06|46.36|47.32|46.62|47.35|46.65|46.63|45.93|4789
1655449200000|2022-06-17 07:00:00|47.31|46.61|47.77|47.07|48.13|47.43|47.24|46.54|4901
1655452800000|2022-06-17 08:00:00|47.79|47.09|47.2|46.5|47.94|47.24|47.2|46.5|3822
1655456400000|2022-06-17 09:00:00|47.21|46.51|46.83|46.13|47.41|46.71|46.55|45.85|4200
1655460000000|2022-06-17 10:00:00|46.8|46.1|47.24|46.54|47.35|46.65|46.67|45.97|4476
1655463600000|2022-06-17 11:00:00|47.25|46.55|47.12|46.42|47.47|46.77|47.03|46.33|4352
1655467200000|2022-06-17 12:00:00|47.11|46.41|46.27|45.57|47.25|46.55|46.19|45.49|4429
1655470800000|2022-06-17 13:00:00|46.29|45.59|46.99|46.29|47.26|46.56|46.16|45.46|4591
1655474400000|2022-06-17 14:00:00|47.01|46.31|46.23|45.53|47.01|46.31|45.88|45.18|3951
1655478000000|2022-06-17 15:00:00|46.21|45.51|46.46|45.76|46.65|45.95|46.15|45.45|3491
1655481600000|2022-06-17 16:00:00|46.47|45.77|46.27|45.57|46.84|46.14|46.15|45.45|3363
1655485200000|2022-06-17 17:00:00|46.28|45.58|46.56|45.86|46.66|45.96|46.13|45.43|2778
1655488800000|2022-06-17 18:00:00|46.57|45.87|46.68|45.98|46.8|46.1|46.41|45.71|2665
1655492400000|2022-06-17 19:00:00|46.67|45.97|46.51|45.81|46.82|46.12|46.39|45.69|2434
1655496000000|2022-06-17 20:00:00|46.52|45.82|47.49|46.79|47.51|46.81|46.5|45.8|1837
1655535600000|2022-06-18 07:00:00|47.47|46.77|47.47|46.77|47.47|46.77|47.47|46.77|1
1655539200000|2022-06-18 08:00:00|44.74|44.04|47.47|46.77|47.47|46.77|44.74|44.04|5
1655542800000|2022-06-18 09:00:00|44.46|43.76|44.94|44.24|45.32|44.62|44.43|43.73|2915
1655546400000|2022-06-18 10:00:00|44.92|44.22|46.02|45.32|46.13|45.43|44.86|44.16|2950
1655550000000|2022-06-18 11:00:00|46.01|45.31|45.92|45.22|46.08|45.38|45.59|44.89|1444
1655553600000|2022-06-18 12:00:00|45.48|44.78|45.48|44.78|45.74|45.04|45.14|44.44|2209
1655557200000|2022-06-18 13:00:00|45.47|44.77|45.83|45.13|46.01|45.31|45.33|44.63|2063
1655560800000|2022-06-18 14:00:00|45.84|45.14|45.59|44.89|46.49|45.79|45.42|44.72|1810
1655564400000|2022-06-18 15:00:00|45.6|44.9|45.19|44.49|45.91|45.21|45.1|44.4|2021
1655568000000|2022-06-18 16:00:00|45.18|44.48|45.07|44.37|45.66|44.96|44.73|44.03|2656
1655571600000|2022-06-18 17:00:00|45.08|44.38|44.69|43.99|45.39|44.69|44.35|43.65|2493
1655575200000|2022-06-18 18:00:00|44.7|44|44.57|43.87|45.23|44.53|44.13|43.43|3498
1655578800000|2022-06-18 19:00:00|44.56|43.86|43.01|42.31|44.88|44.18|42.95|42.25|3705
1655582400000|2022-06-18 20:00:00|43.02|42.32|42.79|42.09|43.59|42.89|41.82|41.12|5456
1655586000000|2022-06-18 21:00:00|42.78|42.08|45.15|44.45|45.26|44.56|42.72|42.02|3439
1655589600000|2022-06-18 22:00:00|45.14|44.44|46.44|45.74|47.1|46.4|44.87|44.17|4347
1655593200000|2022-06-18 23:00:00|46.45|45.75|47.5|46.8|47.87|47.17|46.31|45.61|3383
1655596800000|2022-06-19 00:00:00|47.51|46.81|46.51|45.81|47.58|46.88|46.46|45.76|3503
1655600400000|2022-06-19 01:00:00|46.52|45.82|46.39|45.69|47.22|46.52|46.31|45.61|2687
1655604000000|2022-06-19 02:00:00|46.4|45.7|46.01|45.31|46.53|45.83|45.73|45.03|2848
1655607600000|2022-06-19 03:00:00|46.02|45.32|45.62|44.92|47.11|46.41|45.57|44.87|3068
1655611200000|2022-06-19 04:00:00|45.61|44.91|46.37|45.67|46.66|45.96|45.4|44.7|2636
1655614800000|2022-06-19 05:00:00|46.38|45.68|46.16|45.46|46.98|46.28|45.25|44.55|3585
1655618400000|2022-06-19 06:00:00|46.09|45.39|46.6|45.9|46.9|46.2|45.81|45.11|3031
1655622000000|2022-06-19 07:00:00|46.61|45.91|46.68|45.98|47.77|47.07|46.35|45.65|2758
1655625600000|2022-06-19 08:00:00|46.67|45.97|47.35|46.65|47.44|46.74|46.39|45.69|1879
1655629200000|2022-06-19 09:00:00|47.34|46.64|48.34|47.64|49.65|48.95|47.23|46.53|3728
1655632800000|2022-06-19 10:00:00|48.35|47.65|50.18|49.48|50.69|49.99|48.28|47.58|4609
1655636400000|2022-06-19 11:00:00|50.17|49.47|50.54|49.84|52.22|51.52|49.88|49.18|3441
1655640000000|2022-06-19 12:00:00|50.55|49.85|50.51|49.81|51.23|50.53|49.63|48.93|3014
1655643600000|2022-06-19 13:00:00|50.5|49.8|50.69|49.99|52.06|51.36|50.24|49.54|3182
1655647200000|2022-06-19 14:00:00|50.68|49.98|51.33|50.63|51.6|50.9|50.33|49.63|2626
1655650800000|2022-06-19 15:00:00|51.34|50.64|51.94|51.24|52.48|51.78|50.98|50.28|3597
1655654400000|2022-06-19 16:00:00|51.93|51.23|53.03|52.33|53.36|52.66|51.4|50.7|3652
1655658000000|2022-06-19 17:00:00|53.01|52.31|53.88|53.18|54.96|54.26|53.01|52.31|4487
1655661600000|2022-06-19 18:00:00|53.89|53.19|55.38|54.68|55.49|54.79|53.65|52.95|3550
1655665200000|2022-06-19 19:00:00|55.37|54.67|55.96|54.26|56.35|55.42|54.33|53.42|4353
1655668800000|2022-06-19 20:00:00|55.97|54.27|55.94|54.24|57.11|55.41|55.82|54.12|4183
1655672400000|2022-06-19 21:00:00|55.93|54.23|54.83|54.13|55.98|54.63|54.52|53.82|3637
1655676000000|2022-06-19 22:00:00|54.82|54.12|54.49|53.79|55.74|55.04|54.11|53.41|4397
1655679600000|2022-06-19 23:00:00|54.48|53.78|54.59|53.89|55.07|54.37|53.89|53.19|3566
1655683200000|2022-06-20 00:00:00|54.58|53.88|52.6|51.9|55.04|54.34|52.48|51.78|6267
1655686800000|2022-06-20 01:00:00|52.57|51.87|52.47|51.77|52.82|52.12|51.81|51.11|5873
1655690400000|2022-06-20 02:00:00|52.48|51.78|52.82|52.12|53.47|52.77|51.92|51.22|5037
1655694000000|2022-06-20 03:00:00|52.83|52.13|53.21|52.51|53.58|52.88|52.3|51.6|4465
1655697600000|2022-06-20 04:00:00|53.2|52.5|52.17|51.47|53.3|52.6|52.01|51.31|3293
1655701200000|2022-06-20 05:00:00|52.18|51.48|52.5|51.8|52.74|52.04|51.65|50.95|4246
1655704800000|2022-06-20 06:00:00|52.51|51.81|52.81|52.11|53.07|52.37|52.08|51.38|4018
1655708400000|2022-06-20 07:00:00|52.8|52.1|52.51|51.81|52.98|52.28|51.99|51.29|4326
1655712000000|2022-06-20 08:00:00|52.56|51.86|53.41|52.71|53.88|53.18|52.43|51.73|5486
1655715600000|2022-06-20 09:00:00|53.4|52.7|52.58|51.88|54.16|53.46|52.56|51.86|4642
1655719200000|2022-06-20 10:00:00|52.55|51.85|53.94|53.24|54.3|53.6|52.52|51.82|4322
1655722800000|2022-06-20 11:00:00|53.95|53.25|53.81|53.11|54.31|53.61|53.41|52.71|3551
1655726400000|2022-06-20 12:00:00|53.82|53.12|52.76|52.06|53.85|53.15|52.58|51.88|4012
1655730000000|2022-06-20 13:00:00|52.77|52.07|52.24|51.54|53.24|52.54|51.76|51.06|3773
1655733600000|2022-06-20 14:00:00|52.23|51.53|53.54|52.84|53.62|52.92|52.1|51.4|4167
1655737200000|2022-06-20 15:00:00|53.55|52.85|53.13|52.43|53.74|53.04|52.39|51.69|3975
1655740800000|2022-06-20 16:00:00|53.14|52.44|52.63|51.93|53.26|52.56|52.28|51.58|4077
1655744400000|2022-06-20 17:00:00|52.62|51.92|52.56|51.86|53.72|53.02|52.28|51.58|4279
1655748000000|2022-06-20 18:00:00|52.55|51.85|52.55|51.85|52.66|51.96|51.92|51.22|4674
1655751600000|2022-06-20 19:00:00|52.56|51.86|52.57|51.87|52.77|52.07|51.84|51.14|3861
1655755200000|2022-06-20 20:00:00|52.59|51.89|53.14|52.44|53.36|52.66|52.37|51.67|3858
1655758800000|2022-06-20 21:00:00|53.13|52.43|52.38|51.68|53.29|52.59|52.1|51.4|2285
1655762400000|2022-06-20 22:00:00|52.37|51.67|52.88|52.18|53.01|52.31|51.81|51.11|3645
1655766000000|2022-06-20 23:00:00|52.89|52.19|53.09|52.39|53.69|52.99|52.53|51.83|3644
1655769600000|2022-06-21 00:00:00|53.1|52.4|53.23|52.53|53.26|52.56|52.19|51.49|4337
1655773200000|2022-06-21 01:00:00|53.24|52.54|53.03|52.33|54.02|53.32|52.39|51.69|3636
1655776800000|2022-06-21 02:00:00|53.04|52.34|53.29|52.59|53.38|52.68|52.27|51.57|3941
1655780400000|2022-06-21 03:00:00|53.28|52.58|53.26|52.56|53.56|52.86|52.76|52.06|3788
1655784000000|2022-06-21 04:00:00|53.27|52.57|53.36|52.66|53.74|53.04|52.78|52.08|2973
1655787600000|2022-06-21 05:00:00|53.37|52.67|54.25|53.55|54.64|53.94|53.33|52.63|4050
1655791200000|2022-06-21 06:00:00|54.26|53.56|54.39|53.69|54.88|54.18|54.12|53.42|2433
1655794800000|2022-06-21 07:00:00|54.38|53.68|53.48|52.78|54.46|53.76|53.18|52.48|2365
1655798400000|2022-06-21 08:00:00|53.47|52.77|54.22|53.52|54.42|53.72|53.31|52.61|3532
1655802000000|2022-06-21 09:00:00|54.21|53.51|53.4|52.7|54.3|53.6|53.37|52.67|2761
1655805600000|2022-06-21 10:00:00|53.41|52.71|53.81|53.11|53.82|53.12|53.17|52.47|2379
1655809200000|2022-06-21 11:00:00|53.82|53.12|52.82|52.12|53.99|53.29|52.78|52.08|3572
1655812800000|2022-06-21 12:00:00|52.81|52.11|53.31|52.61|53.52|52.82|52.65|51.95|2824
1655816400000|2022-06-21 13:00:00|53.3|52.6|54.61|53.91|54.72|54.02|53.26|52.56|4043
1655820000000|2022-06-21 14:00:00|54.6|53.9|55.69|54.99|56.05|55.35|54.1|53.4|3788
1655823600000|2022-06-21 15:00:00|55.67|54.97|54.44|53.74|55.71|55.01|54.02|53.32|3272
1655827200000|2022-06-21 16:00:00|54.43|53.73|54.39|53.69|54.85|54.15|54.13|53.43|2789
1655830800000|2022-06-21 17:00:00|54.38|53.68|54.11|53.41|54.67|53.97|53.89|53.19|2915
1655834400000|2022-06-21 18:00:00|54.1|53.4|53.9|53.2|54.18|53.48|53.68|52.98|3002
1655838000000|2022-06-21 19:00:00|53.91|53.21|53.3|52.6|54.47|53.77|53.27|52.57|3114
1655841600000|2022-06-21 20:00:00|53.29|52.59|53.63|52.93|53.86|53.16|53.01|52.31|3297
1655845200000|2022-06-21 21:00:00|53.62|52.92|53.68|52.98|53.85|53.15|53.36|52.66|1759
1655848800000|2022-06-21 22:00:00|53.69|52.99|54.37|53.67|54.46|53.76|53.37|52.67|2512
1655852400000|2022-06-21 23:00:00|54.41|53.71|53.83|53.13|55.02|54.32|53.61|52.91|3164
1655856000000|2022-06-22 00:00:00|53.84|53.14|52.28|51.58|53.86|53.16|52.02|51.32|4385
1655859600000|2022-06-22 01:00:00|52.27|51.57|52.13|51.43|53.14|52.44|51.98|51.28|3276
1655863200000|2022-06-22 02:00:00|52.14|51.44|52.14|51.44|52.43|51.73|51.84|51.14|2935
1655866800000|2022-06-22 03:00:00|52.12|51.42|51.65|50.95|52.55|51.85|51.51|50.81|2490
1655870400000|2022-06-22 04:00:00|51.66|50.96|52.29|51.59|52.3|51.6|51.49|50.79|2649
1655874000000|2022-06-22 05:00:00|52.26|51.56|51.97|51.27|52.65|51.95|51.97|51.27|2102
1655877600000|2022-06-22 06:00:00|51.98|51.28|51.45|50.75|52.3|51.6|50.87|50.17|3249
1655881200000|2022-06-22 07:00:00|51.44|50.74|51.09|50.39|51.61|50.91|50.75|50.05|2866
1655884800000|2022-06-22 08:00:00|51.08|50.38|51.56|50.86|51.57|50.87|50.85|50.15|2944
1655888400000|2022-06-22 09:00:00|51.54|50.84|52.01|51.31|52.33|51.63|51.53|50.83|2612
1655892000000|2022-06-22 10:00:00|52|51.3|51.96|51.26|52.22|51.52|51.84|51.14|1905
1655895600000|2022-06-22 11:00:00|51.97|51.27|52.47|51.77|52.67|51.97|51.94|51.24|2354
1655899200000|2022-06-22 12:00:00|52.48|51.78|51.87|51.17|52.55|51.85|51.37|50.67|2823
1655902800000|2022-06-22 13:00:00|51.86|51.16|53.19|52.49|53.2|52.5|51.48|50.78|4611
1655906400000|2022-06-22 14:00:00|53.18|52.48|53|52.3|53.73|53.03|52.78|52.08|4495
1655910000000|2022-06-22 15:00:00|52.99|52.29|52.04|51.34|53|52.3|51.96|51.26|4214
1655913600000|2022-06-22 16:00:00|52.03|51.33|52.35|51.65|52.38|51.68|51.38|50.68|4784
1655917200000|2022-06-22 17:00:00|52.34|51.64|52.37|51.67|52.62|51.92|52|51.3|3094
1655920800000|2022-06-22 18:00:00|52.38|51.68|52.31|51.61|52.71|52.01|52.24|51.54|2599
1655924400000|2022-06-22 19:00:00|52.32|51.62|52.1|51.4|52.52|51.82|51.58|50.88|3098
1655928000000|2022-06-22 20:00:00|52.09|51.39|51.88|51.18|52.46|51.76|51.44|50.74|3505
1655931600000|2022-06-22 21:00:00|51.89|51.19|52.78|52.08|52.85|52.15|51.89|51.19|2334
1655935200000|2022-06-22 22:00:00|52.79|52.09|53.19|52.49|53.32|52.62|52.37|51.67|2420
1655938800000|2022-06-22 23:00:00|53.2|52.5|52.44|51.74|53.21|52.51|52.34|51.64|2144
1655942400000|2022-06-23 00:00:00|52.45|51.75|54.92|54.22|55.28|54.58|52.22|51.52|5164
1655946000000|2022-06-23 01:00:00|54.9|54.2|54.15|53.45|54.98|54.28|54.12|53.42|3784
1655949600000|2022-06-23 02:00:00|54.16|53.46|54.7|54|55.64|54.94|54|53.3|3521
1655953200000|2022-06-23 03:00:00|54.71|54.01|54.53|53.83|54.83|54.13|54.45|53.75|2502
1655956800000|2022-06-23 04:00:00|54.54|53.84|55.1|54.4|55.6|54.9|54.28|53.58|3185
1655960400000|2022-06-23 05:00:00|55.09|54.39|55.26|54.56|55.76|55.06|55.02|54.32|3354
1655964000000|2022-06-23 06:00:00|55.24|54.54|55.74|55.04|56.34|55.64|55.17|54.47|3229
1655967600000|2022-06-23 07:00:00|55.72|55.02|55.44|54.74|55.82|55.12|55.25|54.55|2754
1655971200000|2022-06-23 08:00:00|55.43|54.73|55.5|54.8|55.99|55.29|55.16|54.46|2847
1655974800000|2022-06-23 09:00:00|55.51|54.81|55.41|54.71|55.94|55.24|54.93|54.23|3006
1655978400000|2022-06-23 10:00:00|55.4|54.7|55.23|54.53|55.56|54.86|55.01|54.31|3019
1655982000000|2022-06-23 11:00:00|55.22|54.52|54.82|54.12|55.31|54.61|54.56|53.86|2576
1655985600000|2022-06-23 12:00:00|54.81|54.11|54.87|54.17|55.44|54.74|54.48|53.78|3524
1655989200000|2022-06-23 13:00:00|54.88|54.18|54.75|54.05|55.38|54.68|54.53|53.83|2958
1655992800000|2022-06-23 14:00:00|54.79|54.09|54.92|54.22|55.12|54.42|54.45|53.75|2473
1655996400000|2022-06-23 15:00:00|54.93|54.23|54.55|53.85|55.42|54.72|54.12|53.42|2738
1656000000000|2022-06-23 16:00:00|54.54|53.84|54.32|53.62|54.57|53.87|54.12|53.42|2672
1656003600000|2022-06-23 17:00:00|54.34|53.64|55.06|54.36|55.17|54.47|53.83|53.13|2562
1656007200000|2022-06-23 18:00:00|55.05|54.35|54.77|54.07|55.24|54.54|54.66|53.96|2652
1656010800000|2022-06-23 19:00:00|54.78|54.08|55.86|55.16|56.03|55.33|54.74|54.04|3183
1656014400000|2022-06-23 20:00:00|55.88|55.18|56.02|55.32|56.47|55.77|55.48|54.78|3013
1656018000000|2022-06-23 21:00:00|56.03|55.33|55.51|54.81|56.16|55.46|55.51|54.81|1490
1656021600000|2022-06-23 22:00:00|55.5|54.8|56.56|55.86|57.06|56.36|55.49|54.79|3342
1656025200000|2022-06-23 23:00:00|56.55|55.85|56.07|55.37|56.61|55.91|55.94|55.24|2173
1656028800000|2022-06-24 00:00:00|56.06|55.36|56.11|55.41|56.7|56|56.03|55.33|2730
1656032400000|2022-06-24 01:00:00|56.07|55.37|56.8|56.1|57.21|56.51|56.01|55.31|2547
1656036000000|2022-06-24 02:00:00|56.81|56.11|56.42|55.72|57.64|56.94|56.41|55.71|2308
1656039600000|2022-06-24 03:00:00|56.41|55.71|56.19|55.49|56.75|56.05|56.04|55.34|2140
1656043200000|2022-06-24 04:00:00|56.2|55.5|56.12|55.42|56.76|56.06|55.92|55.22|1769
1656046800000|2022-06-24 05:00:00|56.11|55.41|55.66|54.96|56.45|55.75|55.51|54.81|2428
1656050400000|2022-06-24 06:00:00|55.67|54.97|55.65|54.95|55.89|55.19|55.44|54.74|1814
1656054000000|2022-06-24 07:00:00|55.66|54.96|55.93|55.23|56.49|55.79|55.66|54.96|2551
1656057600000|2022-06-24 08:00:00|55.92|55.22|56.25|55.55|56.43|55.73|55.74|55.04|2028
1656061200000|2022-06-24 09:00:00|56.26|55.56|55.56|54.86|56.32|55.62|55.39|54.69|2128
1656064800000|2022-06-24 10:00:00|55.57|54.87|55.84|55.14|55.92|55.22|55.42|54.72|2155
1656068400000|2022-06-24 11:00:00|55.83|55.13|56.46|55.76|56.84|56.14|55.83|55.13|3167
1656072000000|2022-06-24 12:00:00|56.45|55.75|56.65|55.95|57.32|56.62|56.29|55.59|2817
1656075600000|2022-06-24 13:00:00|56.66|55.96|56.23|55.53|57.16|56.46|56.18|55.48|2871
1656079200000|2022-06-24 14:00:00|56.24|55.54|55.95|55.25|56.84|56.14|55.83|55.13|2704
1656082800000|2022-06-24 15:00:00|55.96|55.26|55.71|55.01|55.97|55.27|55.35|54.65|3027
1656086400000|2022-06-24 16:00:00|55.72|55.02|55.56|54.86|55.87|55.17|54.73|54.03|2481
1656090000000|2022-06-24 17:00:00|55.57|54.87|55.08|54.38|55.92|55.22|54.93|54.23|2956
1656093600000|2022-06-24 18:00:00|55.06|54.36|55.75|55.05|55.78|55.08|54.99|54.29|1973
1656097200000|2022-06-24 19:00:00|55.73|55.03|56.05|55.35|56.09|55.39|55.43|54.73|2077
1656100800000|2022-06-24 20:00:00|56.06|55.36|55.64|54.94|56.42|55.72|55.64|54.94|2235
1656140400000|2022-06-25 07:00:00|57.22|56.52|57.28|56.58|57.56|56.86|57.1|56.4|1537
1656144000000|2022-06-25 08:00:00|57.27|56.57|56.97|56.27|57.5|56.8|56.97|56.27|1097
1656147600000|2022-06-25 09:00:00|56.98|56.28|57.09|56.39|57.27|56.57|56.84|56.14|996
1656151200000|2022-06-25 10:00:00|57.08|56.38|57.1|56.4|57.19|56.49|56.84|56.14|1098
1656154800000|2022-06-25 11:00:00|57.09|56.39|56.68|55.98|57.16|56.46|56.56|55.86|1097
1656158400000|2022-06-25 12:00:00|56.69|55.99|55.42|54.72|56.75|56.05|54.95|54.25|2123
1656162000000|2022-06-25 13:00:00|55.41|54.71|55.6|54.9|55.84|55.14|55.16|54.46|1647
1656165600000|2022-06-25 14:00:00|55.59|54.89|55.57|54.87|55.81|55.11|55.33|54.63|1443
1656169200000|2022-06-25 15:00:00|55.56|54.86|55.45|54.75|56.3|55.6|55.37|54.67|1577
1656172800000|2022-06-25 16:00:00|55.44|54.74|57.03|56.33|57.5|56.8|55.43|54.73|2059
1656176400000|2022-06-25 17:00:00|57.02|56.32|58.23|57.53|59.32|58.62|56.81|56.11|2280
1656180000000|2022-06-25 18:00:00|58.22|57.52|59.56|58.86|59.58|58.88|58.21|57.51|1813
1656183600000|2022-06-25 19:00:00|59.57|58.87|59.02|58.32|59.68|58.98|58.96|58.26|1520
1656187200000|2022-06-25 20:00:00|59.01|58.31|59.23|58.53|59.39|58.69|58.8|58.1|1289
1656190800000|2022-06-25 21:00:00|59.24|58.54|59.83|59.13|60.05|59.35|59.1|58.4|1341
1656194400000|2022-06-25 22:00:00|59.84|59.14|59.08|58.38|59.92|59.22|59|58.3|1195
1656198000000|2022-06-25 23:00:00|59.09|58.39|59.21|58.51|59.61|58.91|59.06|58.36|1401
1656201600000|2022-06-26 00:00:00|59.2|58.5|59.53|58.83|59.65|58.95|58.83|58.13|1444
1656205200000|2022-06-26 01:00:00|59.54|58.84|59.61|58.91|60.09|59.39|59.19|58.49|1336
1656208800000|2022-06-26 02:00:00|59.62|58.92|59.56|58.86|59.93|59.23|59.36|58.66|1042
1656212400000|2022-06-26 03:00:00|59.55|58.85|60.28|59.58|60.51|59.81|59.52|58.82|1361
1656216000000|2022-06-26 04:00:00|60.29|59.59|59.99|59.29|60.78|60.08|59.97|59.27|1491
1656219600000|2022-06-26 05:00:00|60|59.3|59.72|59.02|60.03|59.33|59.43|58.73|1211
1656223200000|2022-06-26 06:00:00|59.73|59.03|59.97|59.27|60.13|59.43|59.33|58.63|1556
1656226800000|2022-06-26 07:00:00|59.98|59.28|59.31|58.61|60.01|59.31|59.18|58.48|1403
1656230400000|2022-06-26 08:00:00|59.3|58.6|59|58.3|59.51|58.81|58.86|58.16|1412
1656234000000|2022-06-26 09:00:00|59.01|58.31|58.69|57.99|59.25|58.55|58.49|57.79|1378
1656237600000|2022-06-26 10:00:00|58.7|58|58.95|58.25|59.01|58.31|58.5|57.8|1127
1656241200000|2022-06-26 11:00:00|58.96|58.26|59.95|59.25|60.17|59.47|58.71|58.01|1841
1656244800000|2022-06-26 12:00:00|59.94|59.24|58.9|58.2|60.72|60.02|58.85|58.15|2439
1656248400000|2022-06-26 13:00:00|58.89|58.19|58.57|57.87|58.89|58.19|58.4|57.7|2105
1656252000000|2022-06-26 14:00:00|58.56|57.86|58.79|58.09|59.13|58.43|58.54|57.84|1382
1656255600000|2022-06-26 15:00:00|58.8|58.1|58.35|57.65|58.82|58.12|57.78|57.08|1614
1656259200000|2022-06-26 16:00:00|58.36|57.66|58.89|58.19|59.09|58.39|58.08|57.38|1420
1656262800000|2022-06-26 17:00:00|58.88|58.18|58.55|57.85|58.95|58.25|58.11|57.41|1478
1656266400000|2022-06-26 18:00:00|58.54|57.84|58.13|57.43|58.56|57.86|57.9|57.2|1414
1656270000000|2022-06-26 19:00:00|58.14|57.44|59.09|57.39|59.29|57.72|58.08|57.18|1050
1656273600000|2022-06-26 20:00:00|59.08|57.38|59.64|57.94|59.67|57.97|58.97|57.27|1195
1656277200000|2022-06-26 21:00:00|59.65|57.95|58.74|58.04|59.66|58.11|58.61|57.4|1305
1656280800000|2022-06-26 22:00:00|58.73|58.03|57.75|57.05|58.77|58.07|57.15|56.45|2662
1656284400000|2022-06-26 23:00:00|57.74|57.04|56.97|56.27|58.01|57.31|56.96|56.26|3136
1656288000000|2022-06-27 00:00:00|56.96|56.26|57.6|56.9|57.71|57.01|56.82|56.12|3175
1656291600000|2022-06-27 01:00:00|57.59|56.89|57.81|57.11|57.85|57.15|57.41|56.71|2828
1656295200000|2022-06-27 02:00:00|57.8|57.1|58.23|57.53|58.51|57.81|57.8|57.1|1713
1656298800000|2022-06-27 03:00:00|58.24|57.54|58.16|57.46|58.38|57.68|58.02|57.32|1422
1656302400000|2022-06-27 04:00:00|58.17|57.47|58.36|57.66|58.47|57.77|58.08|57.38|1812
1656306000000|2022-06-27 05:00:00|58.37|57.67|57.98|57.28|58.48|57.78|57.58|56.88|1759
1656309600000|2022-06-27 06:00:00|57.97|57.27|58.24|57.54|58.25|57.55|57.74|57.04|1625
1656313200000|2022-06-27 07:00:00|58.23|57.53|58.63|57.93|58.93|58.23|58.2|57.5|2224
1656316800000|2022-06-27 08:00:00|58.64|57.94|58.81|58.11|58.96|58.26|58.5|57.8|1997
1656320400000|2022-06-27 09:00:00|58.82|58.12|58.5|57.8|58.85|58.15|58.47|57.77|2049
1656324000000|2022-06-27 10:00:00|58.49|57.79|58.37|57.67|58.64|57.94|58.23|57.53|2125
1656327600000|2022-06-27 11:00:00|58.36|57.66|58.16|57.46|58.55|57.85|58.11|57.41|1993
1656331200000|2022-06-27 12:00:00|58.15|57.45|57.76|57.06|58.27|57.57|57.48|56.78|2874
1656334800000|2022-06-27 13:00:00|57.75|57.05|56.12|55.42|58.12|57.42|56.03|55.33|3911
1656338400000|2022-06-27 14:00:00|56.1|55.4|56.3|55.6|56.43|55.73|55.72|55.02|4730
1656342000000|2022-06-27 15:00:00|56.29|55.59|56.29|55.59|56.51|55.81|55.79|55.09|2987
1656345600000|2022-06-27 16:00:00|56.28|55.58|56.01|55.31|56.3|55.6|55.84|55.14|2944
1656349200000|2022-06-27 17:00:00|56.02|55.32|55.88|55.18|56.19|55.49|55.78|55.08|2211
1656352800000|2022-06-27 18:00:00|55.87|55.17|56.31|55.61|56.72|56.02|55.21|54.51|2890
1656356400000|2022-06-27 19:00:00|56.3|55.6|56.04|55.34|56.3|55.6|55.83|55.13|2218
1656360000000|2022-06-27 20:00:00|56.03|55.33|56.25|55.55|56.34|55.64|55.91|55.21|1629
1656363600000|2022-06-27 21:00:00|56.26|55.56|56.41|55.71|56.54|55.84|56.18|55.48|871
1656367200000|2022-06-27 22:00:00|56.4|55.7|56.51|55.81|56.98|56.28|56.31|55.61|2262
1656370800000|2022-06-27 23:00:00|56.49|55.79|56.19|55.49|56.92|56.22|56.04|55.34|2099
1656374400000|2022-06-28 00:00:00|56.2|55.5|55.92|55.22|56.81|56.11|55.6|54.9|2931
1656378000000|2022-06-28 01:00:00|55.91|55.21|54.85|54.15|56.16|55.46|54.66|53.96|3163
1656381600000|2022-06-28 02:00:00|54.84|54.14|54.67|53.97|55.13|54.43|54.28|53.58|3168
1656385200000|2022-06-28 03:00:00|54.69|53.99|55.03|54.33|55.08|54.38|54.61|53.91|2119
1656388800000|2022-06-28 04:00:00|55.02|54.32|55.18|54.48|55.25|54.55|54.9|54.2|1745
1656392400000|2022-06-28 05:00:00|55.17|54.47|55.05|54.35|55.39|54.69|55|54.3|2136
1656396000000|2022-06-28 06:00:00|55.04|54.34|56.08|55.38|56.3|55.6|55.04|54.34|2484
1656399600000|2022-06-28 07:00:00|56.07|55.37|56.03|55.33|56.38|55.68|55.92|55.22|2394
1656403200000|2022-06-28 08:00:00|56.02|55.32|56.69|55.99|56.78|56.08|55.87|55.17|2779
1656406800000|2022-06-28 09:00:00|56.68|55.98|56.54|55.84|57.17|56.47|56.48|55.78|3592
1656410400000|2022-06-28 10:00:00|56.53|55.83|56.39|55.69|56.64|55.94|56.1|55.4|2173
1656414000000|2022-06-28 11:00:00|56.37|55.67|56.51|55.81|56.72|56.02|56.19|55.49|2495
1656417600000|2022-06-28 12:00:00|56.52|55.82|56.86|56.16|57.31|56.61|56.48|55.78|2803
1656421200000|2022-06-28 13:00:00|56.85|56.15|56.91|56.21|57.2|56.5|56.5|55.8|3326
1656424800000|2022-06-28 14:00:00|56.9|56.2|55.44|54.74|57.06|56.36|55.29|54.59|3620
1656428400000|2022-06-28 15:00:00|55.45|54.75|54.51|53.81|55.48|54.78|54.4|53.7|3498
1656432000000|2022-06-28 16:00:00|54.5|53.8|54.84|54.14|55.17|54.47|54.43|53.73|3245
1656435600000|2022-06-28 17:00:00|54.85|54.15|54.55|53.85|54.93|54.23|54.37|53.67|3504
1656439200000|2022-06-28 18:00:00|54.54|53.84|53.93|53.23|54.71|54.01|53.48|52.78|3868
1656442800000|2022-06-28 19:00:00|53.95|53.25|53.59|52.89|53.98|53.28|53.4|52.7|3243
1656446400000|2022-06-28 20:00:00|53.58|52.88|53.64|52.94|53.71|53.01|53.24|52.54|3049
1656450000000|2022-06-28 21:00:00|53.63|52.93|53.66|52.96|53.7|53|53.61|52.91|130
1656453600000|2022-06-28 22:00:00|53.94|53.24|53.35|52.65|54.12|53.42|52.95|52.25|2642
1656457200000|2022-06-28 23:00:00|53.36|52.66|53.02|52.32|53.41|52.71|52.87|52.17|3719
1656460800000|2022-06-29 00:00:00|53.03|52.33|53.1|52.4|53.34|52.64|52.57|51.87|3231
1656464400000|2022-06-29 01:00:00|53.11|52.41|53.64|52.94|53.73|53.03|53.04|52.34|2561
1656468000000|2022-06-29 02:00:00|53.62|52.92|53.41|52.71|53.72|53.02|53.17|52.47|3441
1656471600000|2022-06-29 03:00:00|53.42|52.72|53.2|52.5|53.57|52.87|52.95|52.25|3057
1656475200000|2022-06-29 04:00:00|53.21|52.51|53.19|52.49|53.38|52.68|53|52.3|2798
1656478800000|2022-06-29 05:00:00|53.18|52.48|52.69|51.99|53.47|52.77|52.25|51.55|2869
1656482400000|2022-06-29 06:00:00|52.7|52|52.16|51.46|52.74|52.04|51.67|50.97|3524
1656486000000|2022-06-29 07:00:00|52.19|51.49|52.86|52.16|52.98|52.28|52.01|51.31|3441
1656489600000|2022-06-29 08:00:00|52.87|52.17|52.54|51.84|53.08|52.38|52.49|51.79|2545
1656493200000|2022-06-29 09:00:00|52.55|51.85|52.63|51.93|53.03|52.33|52.46|51.76|3045
1656496800000|2022-06-29 10:00:00|52.65|51.95|52.66|51.96|52.87|52.17|52.56|51.86|2917
1656500400000|2022-06-29 11:00:00|52.67|51.97|52.59|51.89|52.7|52|51.79|51.09|3408
1656504000000|2022-06-29 12:00:00|52.58|51.88|52.27|51.57|52.93|52.23|52.03|51.33|3796
1656507600000|2022-06-29 13:00:00|52.28|51.58|52.77|52.07|52.92|52.22|51.83|51.13|4534
1656511200000|2022-06-29 14:00:00|52.78|52.08|53.38|52.68|53.54|52.84|52.72|52.02|3938
1656514800000|2022-06-29 15:00:00|53.39|52.69|53.44|52.74|53.51|52.81|52.9|52.2|3527
1656518400000|2022-06-29 16:00:00|53.45|52.75|52.88|52.18|53.51|52.81|52.51|51.81|3469
1656522000000|2022-06-29 17:00:00|52.89|52.19|52.97|52.27|53|52.3|52.26|51.56|3860
1656525600000|2022-06-29 18:00:00|52.96|52.26|53.25|52.55|53.57|52.87|52.93|52.23|2748
1656529200000|2022-06-29 19:00:00|53.26|52.56|54.2|53.5|54.28|53.58|53.12|52.42|3072
1656532800000|2022-06-29 20:00:00|54.21|53.51|53.89|53.19|54.75|54.05|53.72|53.02|3442
1656536400000|2022-06-29 21:00:00|53.9|53.2|54.01|53.31|54.28|53.58|53.81|53.11|1530
1656540000000|2022-06-29 22:00:00|54.04|53.34|54|53.3|54.47|53.77|53.66|52.96|2388
1656543600000|2022-06-29 23:00:00|53.99|53.29|53.96|53.26|54.07|53.37|53.39|52.69|2376
1656547200000|2022-06-30 00:00:00|53.97|53.27|53.22|52.52|54.28|53.58|53.2|52.5|2881
1656550800000|2022-06-30 01:00:00|53.21|52.51|53.11|52.41|53.59|52.89|52.68|51.98|3061
1656554400000|2022-06-30 02:00:00|53.1|52.4|53.41|52.71|53.68|52.98|53.02|52.32|2611
1656558000000|2022-06-30 03:00:00|53.43|52.73|53.48|52.78|53.56|52.86|53.05|52.35|2965
1656561600000|2022-06-30 04:00:00|53.47|52.77|53.37|52.67|53.79|53.09|53.08|52.38|2705
1656565200000|2022-06-30 05:00:00|53.35|52.65|53.64|52.94|53.98|53.28|53.08|52.38|3446
1656568800000|2022-06-30 06:00:00|53.65|52.95|51.91|51.21|53.85|53.15|51.76|51.06|4320
1656572400000|2022-06-30 07:00:00|51.93|51.23|52.02|51.32|52.14|51.44|51.52|50.82|4143
1656576000000|2022-06-30 08:00:00|52.01|51.31|51.44|50.74|52.02|51.32|51.19|50.49|4310
1656579600000|2022-06-30 09:00:00|51.43|50.73|51.03|50.33|51.52|50.82|50.59|49.89|4337
1656583200000|2022-06-30 10:00:00|51.01|50.31|51.02|50.32|51.07|50.37|50.58|49.88|2749
1656586800000|2022-06-30 11:00:00|51.01|50.31|50.97|50.27|51.34|50.64|50.71|50.01|3289
1656590400000|2022-06-30 12:00:00|50.99|50.29|51.85|51.15|52.02|51.32|50.8|50.1|3576
1656594000000|2022-06-30 13:00:00|51.86|51.16|50.61|49.91|52|51.3|50.49|49.79|4522
1656597600000|2022-06-30 14:00:00|50.6|49.9|51.5|50.8|51.56|50.86|50.58|49.88|3808
1656601200000|2022-06-30 15:00:00|51.49|50.79|51.7|51|51.87|51.17|51.29|50.59|3432
1656604800000|2022-06-30 16:00:00|51.69|50.99|51.67|50.97|52.39|51.69|51.41|50.71|3509
1656608400000|2022-06-30 17:00:00|51.68|50.98|51.88|51.18|52.16|51.46|51.57|50.87|2672
1656612000000|2022-06-30 18:00:00|51.89|51.19|51.8|51.1|51.96|51.26|51.41|50.71|3214
1656615600000|2022-06-30 19:00:00|51.81|51.11|51.78|51.08|52.05|51.35|51.43|50.73|3802
1656619200000|2022-06-30 20:00:00|51.79|51.09|51.35|50.65|52.08|51.38|50.89|50.19|3968
1656622800000|2022-06-30 21:00:00|51.36|50.66|51.74|51.04|52.2|51.5|51.35|50.65|2279
1656626400000|2022-06-30 22:00:00|51.75|51.05|52.17|51.47|52.56|51.86|51.65|50.95|2978
1656630000000|2022-06-30 23:00:00|52.18|51.48|54.17|53.47|54.3|53.6|51.69|50.99|3979
1656633600000|2022-07-01 00:00:00|54.18|53.48|55.33|54.63|56.53|55.83|53.79|53.09|5966
1656637200000|2022-07-01 01:00:00|55.34|54.64|55.24|54.54|55.62|54.92|55.06|54.36|4547
1656640800000|2022-07-01 02:00:00|55.25|54.55|55.05|54.35|55.53|54.83|54.87|54.17|4188
1656644400000|2022-07-01 03:00:00|55.04|54.34|53.82|53.12|55.11|54.41|53.77|53.07|4402
1656648000000|2022-07-01 04:00:00|53.81|53.11|53.05|52.35|53.85|53.15|52.87|52.17|4730
1656651600000|2022-07-01 05:00:00|53.04|52.34|53.43|52.73|53.54|52.84|52.95|52.25|4352
1656655200000|2022-07-01 06:00:00|53.42|52.72|51.69|50.99|53.49|52.79|50.63|49.93|5063
1656658800000|2022-07-01 07:00:00|51.68|50.98|51.7|51|52.11|51.41|51.12|50.42|4042
1656662400000|2022-07-01 08:00:00|51.71|51.01|51.6|50.9|52.17|51.47|51.45|50.75|3873
1656666000000|2022-07-01 09:00:00|51.59|50.89|51.61|50.91|51.96|51.26|51.47|50.77|2943
1656669600000|2022-07-01 10:00:00|51.6|50.9|50.75|50.05|51.72|51.02|50.48|49.78|3858
1656673200000|2022-07-01 11:00:00|50.76|50.06|51.08|50.38|51.12|50.42|50.41|49.71|3385
1656676800000|2022-07-01 12:00:00|51.09|50.39|51.13|50.43|51.32|50.62|50.77|50.07|2694
1656680400000|2022-07-01 13:00:00|51.12|50.42|51.45|50.75|51.91|51.21|50.94|50.24|4202
1656684000000|2022-07-01 14:00:00|51.46|50.76|51.32|50.62|51.61|50.91|50.77|50.07|4298
1656687600000|2022-07-01 15:00:00|51.3|50.6|50.94|50.24|51.63|50.93|50.6|49.9|3687
1656691200000|2022-07-01 16:00:00|50.95|50.25|51.26|50.56|51.57|50.87|50.79|50.09|3487
1656694800000|2022-07-01 17:00:00|51.25|50.55|51.68|50.98|51.74|51.04|51.12|50.42|3303
1656698400000|2022-07-01 18:00:00|51.67|50.97|51.59|50.89|51.7|51|51.36|50.66|2745
1656702000000|2022-07-01 19:00:00|51.58|50.88|51.87|51.17|52.02|51.32|51.5|50.8|3326
1656705600000|2022-07-01 20:00:00|51.85|51.15|52.24|51.54|52.47|51.77|51.69|50.99|2994
1656745200000|2022-07-02 07:00:00|51.36|50.66|51.02|50.32|51.63|50.93|51.02|50.32|1181
1656748800000|2022-07-02 08:00:00|51.03|50.33|50.77|50.07|51.25|50.55|50.73|50.03|1326
1656752400000|2022-07-02 09:00:00|50.78|50.08|50.59|49.89|50.91|50.21|50.13|49.43|1672
1656756000000|2022-07-02 10:00:00|50.58|49.88|51.05|50.35|51.09|50.39|50.35|49.65|1726
1656759600000|2022-07-02 11:00:00|51.06|50.36|51|50.3|51.12|50.42|50.81|50.11|1457
1656763200000|2022-07-02 12:00:00|50.99|50.29|50.95|50.25|51.22|50.52|50.56|49.86|2156
1656766800000|2022-07-02 13:00:00|50.96|50.26|50.56|49.86|50.96|50.26|50.42|49.72|1605
1656770400000|2022-07-02 14:00:00|50.57|49.87|50.52|49.82|50.95|50.25|50.5|49.8|1240
1656774000000|2022-07-02 15:00:00|50.53|49.83|50.43|49.73|50.6|49.9|50.17|49.47|1416
1656777600000|2022-07-02 16:00:00|50.42|49.72|50.7|50|50.78|50.08|50.24|49.54|1383
1656781200000|2022-07-02 17:00:00|50.69|49.99|50.65|49.95|50.8|50.1|50.51|49.81|968
1656784800000|2022-07-02 18:00:00|50.66|49.96|50.86|50.16|51.07|50.37|50.58|49.88|1433
1656788400000|2022-07-02 19:00:00|50.87|50.17|50.91|50.21|51.05|50.35|50.63|49.93|1404
1656792000000|2022-07-02 20:00:00|50.9|50.2|50.84|50.14|51.03|50.33|50.77|50.07|932
1656795600000|2022-07-02 21:00:00|50.83|50.13|51.14|50.44|51.18|50.48|50.79|50.09|813
1656799200000|2022-07-02 22:00:00|51.15|50.45|50.88|50.18|51.27|50.57|50.83|50.13|732
1656802800000|2022-07-02 23:00:00|50.89|50.19|50.85|50.15|50.96|50.26|50.5|49.8|891
1656806400000|2022-07-03 00:00:00|50.86|50.16|50.72|50.02|50.96|50.26|50.38|49.68|1238
1656810000000|2022-07-03 01:00:00|50.73|50.03|50.6|49.9|50.73|50.03|50.37|49.67|1040
1656813600000|2022-07-03 02:00:00|50.59|49.89|50.77|50.07|50.82|50.12|50.51|49.81|912
1656817200000|2022-07-03 03:00:00|50.76|50.06|50.78|50.08|50.91|50.21|50.59|49.89|884
1656820800000|2022-07-03 04:00:00|50.79|50.09|50.53|49.83|50.93|50.23|49.47|48.77|1583
1656824400000|2022-07-03 05:00:00|50.54|49.84|49.84|49.14|50.99|50.29|49.79|49.09|3189
1656828000000|2022-07-03 06:00:00|49.86|49.16|50.25|49.55|50.36|49.66|49.8|49.1|1698
1656831600000|2022-07-03 07:00:00|50.26|49.56|50.4|49.7|50.48|49.78|50.08|49.38|1278
1656835200000|2022-07-03 08:00:00|50.41|49.71|50.24|49.54|50.51|49.81|49.97|49.27|1292
1656838800000|2022-07-03 09:00:00|50.23|49.53|50.24|49.54|50.31|49.61|49.99|49.29|1395
1656842400000|2022-07-03 10:00:00|50.25|49.55|50.35|49.65|50.46|49.76|50.23|49.53|834
1656846000000|2022-07-03 11:00:00|50.34|49.64|50.47|49.77|50.6|49.9|50.31|49.61|750
1656849600000|2022-07-03 12:00:00|50.46|49.76|50.21|49.51|50.6|49.9|49.89|49.19|1329
1656853200000|2022-07-03 13:00:00|50.22|49.52|49.53|48.83|50.28|49.58|49.53|48.83|1490
1656856800000|2022-07-03 14:00:00|49.54|48.84|49.88|49.18|49.94|49.24|49.48|48.78|1295
1656860400000|2022-07-03 15:00:00|49.89|49.19|49.77|49.07|49.98|49.28|49.71|49.01|1287
1656864000000|2022-07-03 16:00:00|49.78|49.08|50.13|49.43|50.14|49.44|49.74|49.04|1261
1656867600000|2022-07-03 17:00:00|50.12|49.42|50.34|49.64|50.44|49.74|50.09|49.39|1036
1656871200000|2022-07-03 18:00:00|50.35|49.65|50.94|50.24|50.96|50.26|50.33|49.63|1483
1656874800000|2022-07-03 19:00:00|50.95|50.25|51.87|50.17|52.13|50.43|50.82|49.7|2179
1656878400000|2022-07-03 20:00:00|51.86|50.16|51.96|50.26|52.15|50.45|51.82|50.12|1939
1656882000000|2022-07-03 21:00:00|51.95|50.25|51.22|50.52|52|50.81|51.03|50.25|1681
1656885600000|2022-07-03 22:00:00|51.21|50.51|51.12|50.42|51.49|50.79|51|50.3|2128
1656889200000|2022-07-03 23:00:00|51.13|50.43|51.27|50.57|52.48|51.78|51.03|50.33|2967
1656892800000|2022-07-04 00:00:00|51.26|50.56|51.24|50.54|51.45|50.75|50.99|50.29|3212
1656896400000|2022-07-04 01:00:00|51.23|50.53|50.91|50.21|51.24|50.54|50.65|49.95|2699
1656900000000|2022-07-04 02:00:00|50.9|50.2|50.21|49.51|50.95|50.25|50.16|49.46|2523
1656903600000|2022-07-04 03:00:00|50.2|49.5|50.31|49.61|50.39|49.69|50.03|49.33|1875
1656907200000|2022-07-04 04:00:00|50.3|49.6|50.42|49.72|50.53|49.83|50.18|49.48|1706
1656910800000|2022-07-04 05:00:00|50.43|49.73|50.34|49.64|50.47|49.77|50.27|49.57|1221
1656914400000|2022-07-04 06:00:00|50.33|49.63|50.16|49.46|50.53|49.83|50.1|49.4|1844
1656918000000|2022-07-04 07:00:00|50.15|49.45|50.25|49.55|50.33|49.63|50.11|49.41|2374
1656921600000|2022-07-04 08:00:00|50.23|49.53|50.26|49.56|50.37|49.67|50.14|49.44|1857
1656925200000|2022-07-04 09:00:00|50.25|49.55|50.83|50.13|50.95|50.25|50.21|49.51|2757
1656928800000|2022-07-04 10:00:00|50.82|50.12|51.07|50.37|51.38|50.68|50.82|50.12|3275
1656932400000|2022-07-04 11:00:00|51.08|50.38|51.79|51.09|51.92|51.22|50.74|50.04|3328
1656936000000|2022-07-04 12:00:00|51.82|51.12|51.61|50.91|52.07|51.37|51.35|50.65|3995
1656939600000|2022-07-04 13:00:00|51.62|50.92|51.22|50.52|51.67|50.97|51.05|50.35|2933
1656943200000|2022-07-04 14:00:00|51.24|50.54|51.35|50.65|51.44|50.74|51.02|50.32|3277
1656946800000|2022-07-04 15:00:00|51.34|50.64|51.53|50.83|52.46|51.76|51.3|50.6|5007
1656950400000|2022-07-04 16:00:00|51.54|50.84|51.57|50.87|51.87|51.17|51.42|50.72|3190
1656954000000|2022-07-04 17:00:00|51.58|50.88|51.89|51.19|52.19|51.49|51.5|50.8|3591
1656957600000|2022-07-04 18:00:00|51.88|51.18|51.9|51.2|51.99|51.29|51.52|50.82|3097
1656961200000|2022-07-04 19:00:00|51.91|51.21|51.73|51.03|52.05|51.35|51.61|50.91|2695
1656964800000|2022-07-04 20:00:00|51.72|51.02|51.79|51.09|51.84|51.14|51.44|50.74|2091
1656968400000|2022-07-04 21:00:00|51.8|51.1|51.95|51.25|52.15|51.45|51.5|50.8|1923
1656972000000|2022-07-04 22:00:00|51.94|51.24|52.27|51.57|52.44|51.74|51.64|50.94|3320
1656975600000|2022-07-04 23:00:00|52.28|51.58|52.55|51.85|52.75|52.05|52.13|51.43|4492
1656979200000|2022-07-05 00:00:00|52.57|51.87|52.58|51.88|52.77|52.07|52.43|51.73|3287
1656982800000|2022-07-05 01:00:00|52.56|51.86|52.29|51.59|52.65|51.95|52.17|51.47|2571
1656986400000|2022-07-05 02:00:00|52.3|51.6|52.02|51.32|52.32|51.62|51.66|50.96|2808
1656990000000|2022-07-05 03:00:00|52.05|51.35|52.11|51.41|52.14|51.44|51.84|51.14|2260
1656993600000|2022-07-05 04:00:00|52.12|51.42|52.24|51.54|52.28|51.58|51.81|51.11|2255
1656997200000|2022-07-05 05:00:00|52.25|51.55|52.47|51.77|52.62|51.92|52.12|51.42|2900
1657000800000|2022-07-05 06:00:00|52.48|51.78|52.51|51.81|52.77|52.07|52.37|51.67|2685
1657004400000|2022-07-05 07:00:00|52.52|51.82|52.16|51.46|52.53|51.83|52.1|51.4|2611
1657008000000|2022-07-05 08:00:00|52.17|51.47|50.95|50.25|52.19|51.49|50.76|50.06|4301
1657011600000|2022-07-05 09:00:00|50.97|50.27|50.51|49.81|51.11|50.41|50.2|49.5|3995
1657015200000|2022-07-05 10:00:00|50.52|49.82|50.52|49.82|50.68|49.98|50.34|49.64|2965
1657018800000|2022-07-05 11:00:00|50.53|49.83|49.89|49.19|50.73|50.03|49.76|49.06|2968
1657022400000|2022-07-05 12:00:00|49.88|49.18|48.78|48.08|49.89|49.19|48.49|47.79|4251
1657026000000|2022-07-05 13:00:00|48.77|48.07|48.64|47.94|49|48.3|48.31|47.61|3737
1657029600000|2022-07-05 14:00:00|48.62|47.92|48.67|47.97|49.03|48.33|48.54|47.84|2994
1657033200000|2022-07-05 15:00:00|48.65|47.95|48.66|47.96|48.74|48.04|48.29|47.59|3407
1657036800000|2022-07-05 16:00:00|48.65|47.95|48.74|48.04|48.92|48.22|48.51|47.81|3097
1657040400000|2022-07-05 17:00:00|48.73|48.03|48.9|48.2|49.06|48.36|48.62|47.92|2583
1657044000000|2022-07-05 18:00:00|48.91|48.21|49.81|49.11|49.83|49.13|48.79|48.09|2964
1657047600000|2022-07-05 19:00:00|49.8|49.1|50.86|50.16|51.26|50.56|49.67|48.97|3770
1657051200000|2022-07-05 20:00:00|50.83|50.13|51|50.3|51.66|50.96|50.66|49.96|4118
1657054800000|2022-07-05 21:00:00|51.01|50.31|50.81|50.11|51.09|50.39|50.44|49.74|2025
1657058400000|2022-07-05 22:00:00|50.82|50.12|50.72|50.02|50.92|50.22|50.33|49.63|2246
1657062000000|2022-07-05 23:00:00|50.73|50.03|50.02|49.32|50.77|50.07|49.94|49.24|2547
1657065600000|2022-07-06 00:00:00|50.03|49.33|50.24|49.54|50.58|49.88|49.69|48.99|3001
1657069200000|2022-07-06 01:00:00|50.25|49.55|49.53|48.83|50.49|49.79|49.3|48.6|2991
1657072800000|2022-07-06 02:00:00|49.54|48.84|49.77|49.07|49.88|49.18|49.45|48.75|2604
1657076400000|2022-07-06 03:00:00|49.76|49.06|50.14|49.44|50.19|49.49|49.46|48.76|2583
1657080000000|2022-07-06 04:00:00|50.15|49.45|50.38|49.68|51.49|50.79|49.95|49.25|3788
1657083600000|2022-07-06 05:00:00|50.36|49.66|50.27|49.57|50.67|49.97|50.05|49.35|3406
1657087200000|2022-07-06 06:00:00|50.28|49.58|50.47|49.77|50.49|49.79|49.93|49.23|3170
1657090800000|2022-07-06 07:00:00|50.48|49.78|50.36|49.66|50.73|50.03|50.28|49.58|3424
1657094400000|2022-07-06 08:00:00|50.35|49.65|50.43|49.73|50.64|49.94|50.14|49.44|2711
1657098000000|2022-07-06 09:00:00|50.45|49.75|50.43|49.73|50.87|50.17|50.29|49.59|3097
1657101600000|2022-07-06 10:00:00|50.45|49.75|50.39|49.69|50.7|50|50.26|49.56|2920
1657105200000|2022-07-06 11:00:00|50.38|49.68|50.37|49.67|50.56|49.86|50.22|49.52|2551
1657108800000|2022-07-06 12:00:00|50.36|49.66|50.36|49.66|50.54|49.84|50.03|49.33|3240
1657112400000|2022-07-06 13:00:00|50.37|49.67|50.25|49.55|50.76|50.06|49.98|49.28|3772
1657116000000|2022-07-06 14:00:00|50.24|49.54|50.25|49.55|50.42|49.72|50|49.3|3634
1657119600000|2022-07-06 15:00:00|50.27|49.57|50.28|49.58|50.29|49.59|49.9|49.2|2993
1657123200000|2022-07-06 16:00:00|50.29|49.59|50.35|49.65|50.47|49.77|50.21|49.51|2776
1657126800000|2022-07-06 17:00:00|50.36|49.66|50.18|49.48|50.5|49.8|49.93|49.23|2522
1657130400000|2022-07-06 18:00:00|50.16|49.46|50.53|49.83|50.63|49.93|49.94|49.24|4274
1657134000000|2022-07-06 19:00:00|50.54|49.84|50.44|49.74|50.81|50.11|50.21|49.51|2510
1657137600000|2022-07-06 20:00:00|50.43|49.73|50.66|49.96|50.78|50.08|50.27|49.57|2211
1657141200000|2022-07-06 21:00:00|50.67|49.97|50.51|49.81|50.73|50.03|50.3|49.6|1415
1657144800000|2022-07-06 22:00:00|50.48|49.78|50.74|50.04|51.01|50.31|50.48|49.78|2766
1657148400000|2022-07-06 23:00:00|50.75|50.05|50.68|49.98|51.07|50.37|50.63|49.93|2717
1657152000000|2022-07-07 00:00:00|50.67|49.97|50.68|49.98|50.92|50.22|50.48|49.78|2940
1657155600000|2022-07-07 01:00:00|50.67|49.97|50.48|49.78|50.76|50.06|50.4|49.7|2000
1657159200000|2022-07-07 02:00:00|50.49|49.79|50.31|49.61|50.57|49.87|50.2|49.5|2465
1657162800000|2022-07-07 03:00:00|50.32|49.62|50.33|49.63|50.42|49.72|50.17|49.47|1901
1657166400000|2022-07-07 04:00:00|50.32|49.62|50.24|49.54|50.37|49.67|50.1|49.4|2594
1657170000000|2022-07-07 05:00:00|50.23|49.53|50.18|49.48|50.39|49.69|50.14|49.44|1845
1657173600000|2022-07-07 06:00:00|50.17|49.47|50.22|49.52|50.31|49.61|50.12|49.42|2001
1657177200000|2022-07-07 07:00:00|50.21|49.51|50.36|49.66|50.43|49.73|50.1|49.4|2435
1657180800000|2022-07-07 08:00:00|50.37|49.67|50.68|49.98|50.72|50.02|50.28|49.58|2484
1657184400000|2022-07-07 09:00:00|50.67|49.97|50.6|49.9|50.87|50.17|50.6|49.9|2023
1657188000000|2022-07-07 10:00:00|50.61|49.91|50.6|49.9|50.64|49.94|50.45|49.75|1172
1657191600000|2022-07-07 11:00:00|50.59|49.89|50.5|49.8|50.61|49.91|50.24|49.54|1873
1657195200000|2022-07-07 12:00:00|50.49|49.79|50.4|49.7|50.76|50.06|50.21|49.51|2199
1657198800000|2022-07-07 13:00:00|50.41|49.71|50.74|50.04|50.78|50.08|50.3|49.6|2697
1657202400000|2022-07-07 14:00:00|50.75|50.05|51.59|50.89|51.82|51.12|50.65|49.95|3089
1657206000000|2022-07-07 15:00:00|51.6|50.9|51.52|50.82|51.97|51.27|51.4|50.7|2254
1657209600000|2022-07-07 16:00:00|51.53|50.83|52.04|51.34|52.26|51.56|51.53|50.83|2855
1657213200000|2022-07-07 17:00:00|52.03|51.33|51.59|50.89|52.13|51.43|51.51|50.81|2123
1657216800000|2022-07-07 18:00:00|51.6|50.9|51.86|51.16|52.3|51.6|51.57|50.87|2246
1657220400000|2022-07-07 19:00:00|51.87|51.17|52.41|51.71|52.45|51.75|51.82|51.12|2925
1657224000000|2022-07-07 20:00:00|52.4|51.7|52.14|51.44|52.44|51.74|51.93|51.23|2085
1657227600000|2022-07-07 21:00:00|52.15|51.45|52.18|51.48|52.22|51.52|51.94|51.24|1413
1657231200000|2022-07-07 22:00:00|52.17|51.47|51.94|51.24|52.34|51.64|51.76|51.06|2052
1657234800000|2022-07-07 23:00:00|51.95|51.25|52.47|51.77|52.95|52.25|51.94|51.24|2555
1657238400000|2022-07-08 00:00:00|52.48|51.78|52.81|52.11|52.86|52.16|52.19|51.49|2686
1657242000000|2022-07-08 01:00:00|52.82|52.12|53.75|53.05|53.94|53.24|52.69|51.99|3360
1657245600000|2022-07-08 02:00:00|53.76|53.06|53.55|52.85|54.33|53.63|53.35|52.65|2856
1657249200000|2022-07-08 03:00:00|53.56|52.86|53.92|53.22|54.03|53.33|53.43|52.73|1493
1657252800000|2022-07-08 04:00:00|53.93|53.23|53.71|53.01|54.12|53.42|53.67|52.97|1992
1657256400000|2022-07-08 05:00:00|53.72|53.02|53.35|52.65|53.85|53.15|52.96|52.26|1985
1657260000000|2022-07-08 06:00:00|53.36|52.66|53.39|52.69|53.49|52.79|53.01|52.31|1875
1657263600000|2022-07-08 07:00:00|53.4|52.7|53.24|52.54|53.52|52.82|53.01|52.31|1771
1657267200000|2022-07-08 08:00:00|53.23|52.53|52.33|51.63|53.37|52.67|52.31|51.61|2316
1657270800000|2022-07-08 09:00:00|52.32|51.62|52.2|51.5|52.46|51.76|51.89|51.19|2847
1657274400000|2022-07-08 10:00:00|52.21|51.51|52.07|51.37|52.48|51.78|52.01|51.31|2486
1657278000000|2022-07-08 11:00:00|52.06|51.36|52.16|51.46|52.47|51.77|52.02|51.32|2226
1657281600000|2022-07-08 12:00:00|52.17|51.47|51.5|50.8|52.54|51.84|51.3|50.6|3611
1657285200000|2022-07-08 13:00:00|51.49|50.79|51.25|50.55|51.86|51.16|51.11|50.41|3113
1657288800000|2022-07-08 14:00:00|51.24|50.54|52.26|51.56|52.49|51.79|51.13|50.43|3803
1657292400000|2022-07-08 15:00:00|52.27|51.57|52.46|51.76|52.82|52.12|52.16|51.46|3939
1657296000000|2022-07-08 16:00:00|52.47|51.77|51.88|51.18|52.5|51.8|51.63|50.93|3267
1657299600000|2022-07-08 17:00:00|51.86|51.16|51.94|51.24|52.16|51.46|51.75|51.05|2982
1657303200000|2022-07-08 18:00:00|51.96|51.26|52.12|51.42|52.52|51.82|51.84|51.14|2644
1657306800000|2022-07-08 19:00:00|52.13|51.43|52.32|51.62|52.7|52|52.06|51.36|3009
1657310400000|2022-07-08 20:00:00|52.31|51.61|52.34|51.64|52.67|51.97|52.26|51.56|1550
1657350000000|2022-07-09 07:00:00|52.58|51.88|52.71|52.01|52.8|52.1|52.54|51.84|1432
1657353600000|2022-07-09 08:00:00|52.72|52.02|52.7|52|52.82|52.12|52.54|51.84|1182
1657357200000|2022-07-09 09:00:00|52.71|52.01|52.57|51.87|52.75|52.05|52.5|51.8|930
1657360800000|2022-07-09 10:00:00|52.58|51.88|52.73|52.03|52.81|52.11|52.49|51.79|1261
1657364400000|2022-07-09 11:00:00|52.74|52.04|52.05|51.35|52.79|52.09|51.94|51.24|1322
1657368000000|2022-07-09 12:00:00|52.04|51.34|52.29|51.59|52.36|51.66|51.96|51.26|1116
1657371600000|2022-07-09 13:00:00|52.28|51.58|52.33|51.63|52.5|51.8|52.14|51.44|1062
1657375200000|2022-07-09 14:00:00|52.32|51.62|52.48|51.78|52.72|52.02|52.25|51.55|1457
1657378800000|2022-07-09 15:00:00|52.49|51.79|52.54|51.84|52.62|51.92|52.36|51.66|1116
1657382400000|2022-07-09 16:00:00|52.53|51.83|52.81|52.11|52.84|52.14|52.51|51.81|1413
1657386000000|2022-07-09 17:00:00|52.82|52.12|53.87|53.17|53.88|53.18|52.71|52.01|1808
1657389600000|2022-07-09 18:00:00|53.86|53.16|53.64|52.94|54.03|53.33|53.54|52.84|1704
1657393200000|2022-07-09 19:00:00|53.63|52.93|53.65|52.95|54.15|53.45|53.55|52.85|1326
1657396800000|2022-07-09 20:00:00|53.64|52.94|53.68|52.98|53.75|53.05|53.54|52.84|946
1657400400000|2022-07-09 21:00:00|53.69|52.99|53.6|52.9|53.76|53.06|53.53|52.83|790
1657404000000|2022-07-09 22:00:00|53.59|52.89|53.72|53.02|53.77|53.07|53.49|52.79|1342
1657407600000|2022-07-09 23:00:00|53.71|53.01|54.42|53.72|55.1|54.4|53.64|52.94|1767
1657411200000|2022-07-10 00:00:00|54.41|53.71|54.34|53.64|54.68|53.98|53.94|53.24|1800
1657414800000|2022-07-10 01:00:00|54.33|53.63|54.4|53.7|54.77|54.07|54.15|53.45|1385
1657418400000|2022-07-10 02:00:00|54.41|53.71|54.02|53.32|54.85|54.15|53.76|53.06|2194
1657422000000|2022-07-10 03:00:00|54.03|53.33|54.26|53.56|54.51|53.81|53.86|53.16|1566
1657425600000|2022-07-10 04:00:00|54.27|53.57|55.06|54.36|55.38|54.68|54.06|53.36|2539
1657429200000|2022-07-10 05:00:00|55.07|54.37|55.18|54.48|55.3|54.6|54.82|54.12|1569
1657432800000|2022-07-10 06:00:00|55.19|54.49|55.17|54.47|55.3|54.6|54.98|54.28|1732
1657436400000|2022-07-10 07:00:00|55.18|54.48|54.94|54.24|55.22|54.52|54.59|53.89|1503
1657440000000|2022-07-10 08:00:00|54.93|54.23|54.82|54.12|55|54.3|54.58|53.88|1413
1657443600000|2022-07-10 09:00:00|54.83|54.13|54.7|54|55.02|54.32|54.57|53.87|1188
1657447200000|2022-07-10 10:00:00|54.69|53.99|54.65|53.95|54.92|54.22|54.59|53.89|1025
1657450800000|2022-07-10 11:00:00|54.66|53.96|54.85|54.15|54.88|54.18|54.19|53.49|1914
1657454400000|2022-07-10 12:00:00|54.84|54.14|54.76|54.06|55.02|54.32|54.62|53.92|1117
1657458000000|2022-07-10 13:00:00|54.75|54.05|53.99|53.29|54.75|54.05|53.95|53.25|1495
1657461600000|2022-07-10 14:00:00|54|53.3|52.72|52.02|54.55|53.85|52.67|51.97|2467
1657465200000|2022-07-10 15:00:00|52.71|52.01|52.23|51.53|52.87|52.17|52.23|51.53|1639
1657468800000|2022-07-10 16:00:00|52.22|51.52|52.45|51.75|52.56|51.86|51.88|51.18|1860
1657472400000|2022-07-10 17:00:00|52.46|51.76|52.51|51.81|52.57|51.87|52.31|51.61|861
1657476000000|2022-07-10 18:00:00|52.52|51.82|51.98|51.28|52.57|51.87|51.83|51.13|1100
1657479600000|2022-07-10 19:00:00|51.97|51.27|52.27|50.57|52.34|51.29|51.02|50.08|1476
1657483200000|2022-07-10 20:00:00|52.26|50.56|52.43|50.73|52.44|50.74|52.09|50.39|1036
1657486800000|2022-07-10 21:00:00|52.44|50.74|53.03|52.33|53.48|52.78|51.9|50.73|2010
1657490400000|2022-07-10 22:00:00|53.02|52.32|52.72|52.02|53.03|52.33|52.39|51.69|2482
1657494000000|2022-07-10 23:00:00|52.73|52.03|52.46|51.76|52.73|52.03|52.19|51.49|2314
1657497600000|2022-07-11 00:00:00|52.45|51.75|52.26|51.56|52.6|51.9|51.77|51.07|2719
1657501200000|2022-07-11 01:00:00|52.25|51.55|51.79|51.09|52.3|51.6|51.5|50.8|2784
1657504800000|2022-07-11 02:00:00|51.8|51.1|51.62|50.92|51.82|51.12|51.37|50.67|2015
1657508400000|2022-07-11 03:00:00|51.61|50.91|51.74|51.04|51.85|51.15|51.41|50.71|1917
1657512000000|2022-07-11 04:00:00|51.75|51.05|51.52|50.82|51.82|51.12|51.28|50.58|2298
1657515600000|2022-07-11 05:00:00|51.53|50.83|51.46|50.76|51.68|50.98|51.33|50.63|1806
1657519200000|2022-07-11 06:00:00|51.45|50.75|51.09|50.39|51.63|50.93|50.91|50.21|3380
1657522800000|2022-07-11 07:00:00|51.08|50.38|51.3|50.6|51.41|50.71|50.99|50.29|3043
1657526400000|2022-07-11 08:00:00|51.31|50.61|51.33|50.63|51.46|50.76|51.14|50.44|2910
1657530000000|2022-07-11 09:00:00|51.34|50.64|51.5|50.8|51.64|50.94|51.31|50.61|2786
1657533600000|2022-07-11 10:00:00|51.49|50.79|51.43|50.73|51.66|50.96|51.34|50.64|2996
1657537200000|2022-07-11 11:00:00|51.42|50.72|51.15|50.45|51.65|50.95|51.13|50.43|2807
1657540800000|2022-07-11 12:00:00|51.16|50.46|51.51|50.81|51.58|50.88|50.89|50.19|3053
1657544400000|2022-07-11 13:00:00|51.52|50.82|50.56|49.86|51.68|50.98|50.44|49.74|3504
1657548000000|2022-07-11 14:00:00|50.54|49.84|50.66|49.96|50.89|50.19|50.43|49.73|3771
1657551600000|2022-07-11 15:00:00|50.65|49.95|50.86|50.16|50.91|50.21|50.5|49.8|2489
1657555200000|2022-07-11 16:00:00|50.85|50.15|50.87|50.17|51.14|50.44|50.8|50.1|2920
1657558800000|2022-07-11 17:00:00|50.88|50.18|51.3|50.6|51.4|50.7|50.87|50.17|2771
1657562400000|2022-07-11 18:00:00|51.29|50.59|51.06|50.36|51.37|50.67|50.89|50.19|2174
1657566000000|2022-07-11 19:00:00|51.07|50.37|50.92|50.22|51.13|50.43|50.81|50.11|2585
1657569600000|2022-07-11 20:00:00|50.91|50.21|50.81|50.11|51.11|50.41|50.73|50.03|2705
1657573200000|2022-07-11 21:00:00|50.82|50.12|50.03|49.33|50.88|50.18|49.81|49.11|1634
1657576800000|2022-07-11 22:00:00|50.02|49.32|49.01|48.31|50.03|49.33|48.83|48.13|3524
1657580400000|2022-07-11 23:00:00|49|48.3|49.04|48.34|49.24|48.54|48.6|47.9|3268
1657584000000|2022-07-12 00:00:00|49.02|48.32|49.1|48.4|49.67|48.97|48.61|47.91|3450
1657587600000|2022-07-12 01:00:00|49.09|48.39|49.08|48.38|49.26|48.56|48.95|48.25|1990
1657591200000|2022-07-12 02:00:00|49.07|48.37|49.31|48.61|49.35|48.65|49|48.3|1668
1657594800000|2022-07-12 03:00:00|49.3|48.6|49.04|48.34|49.33|48.63|48.87|48.17|1965
1657598400000|2022-07-12 04:00:00|49.05|48.35|49.28|48.58|49.34|48.64|49.02|48.32|1281
1657602000000|2022-07-12 05:00:00|49.29|48.59|49.29|48.59|49.51|48.81|49.18|48.48|2012
1657605600000|2022-07-12 06:00:00|49.28|48.58|49.1|48.4|49.37|48.67|48.98|48.28|2352
1657609200000|2022-07-12 07:00:00|49.09|48.39|48.63|47.93|49.13|48.43|48.42|47.72|3327
1657612800000|2022-07-12 08:00:00|48.64|47.94|48.81|48.11|48.9|48.2|48.47|47.77|2692
1657616400000|2022-07-12 09:00:00|48.8|48.1|47.9|47.2|48.85|48.15|47.88|47.18|3171
1657620000000|2022-07-12 10:00:00|47.91|47.21|48.1|47.4|48.34|47.64|47.83|47.13|2280
1657623600000|2022-07-12 11:00:00|48.08|47.38|48.52|47.82|48.64|47.94|48|47.3|1863
1657627200000|2022-07-12 12:00:00|48.51|47.81|48.75|48.05|48.9|48.2|48.44|47.74|2071
1657630800000|2022-07-12 13:00:00|48.76|48.06|48.42|47.72|48.98|48.28|48.37|47.67|3147
1657634400000|2022-07-12 14:00:00|48.41|47.71|48.81|48.11|48.83|48.13|48.29|47.59|3511
1657638000000|2022-07-12 15:00:00|48.82|48.12|48.82|48.12|49.09|48.39|48.67|47.97|2635
1657641600000|2022-07-12 16:00:00|48.83|48.13|49.11|48.41|49.28|48.58|48.8|48.1|2342
1657645200000|2022-07-12 17:00:00|49.13|48.43|49.06|48.36|49.17|48.47|48.9|48.2|1845
1657648800000|2022-07-12 18:00:00|49.07|48.37|48.49|47.79|49.08|48.38|48.42|47.72|2351
1657652400000|2022-07-12 19:00:00|48.44|47.74|47.87|47.17|48.46|47.76|47.66|46.96|4099
1657656000000|2022-07-12 20:00:00|47.86|47.16|48.12|47.42|48.16|47.46|47.75|47.05|2444
1657659600000|2022-07-12 21:00:00|48.13|47.43|48.15|47.45|48.45|47.75|48.07|47.37|1529
1657663200000|2022-07-12 22:00:00|48.14|47.44|48.04|47.34|48.33|47.63|47.97|47.27|2336
1657666800000|2022-07-12 23:00:00|48.06|47.36|47.65|46.95|48.31|47.61|47.59|46.89|2741
1657670400000|2022-07-13 00:00:00|47.64|46.94|47.8|47.1|47.95|47.25|47.11|46.41|2757
1657674000000|2022-07-13 01:00:00|47.81|47.11|47.96|47.26|48.01|47.31|47.79|47.09|2395
1657677600000|2022-07-13 02:00:00|47.97|47.27|48.5|47.8|48.51|47.81|47.96|47.26|1829
1657681200000|2022-07-13 03:00:00|48.52|47.82|48.18|47.48|48.59|47.89|48.11|47.41|1644
1657684800000|2022-07-13 04:00:00|48.19|47.49|48.25|47.55|48.47|47.77|48.18|47.48|1432
1657688400000|2022-07-13 05:00:00|48.26|47.56|48.52|47.82|48.76|48.06|48.19|47.49|2470
1657692000000|2022-07-13 06:00:00|48.53|47.83|49.03|48.33|49.03|48.33|48.43|47.73|1519
1657695600000|2022-07-13 07:00:00|49.04|48.34|49.19|48.49|49.21|48.51|48.66|47.96|2425
1657699200000|2022-07-13 08:00:00|49.18|48.48|49.25|48.55|49.41|48.71|48.9|48.2|3183
1657702800000|2022-07-13 09:00:00|49.26|48.56|49.06|48.36|49.39|48.69|49.02|48.32|2602
1657706400000|2022-07-13 10:00:00|49.04|48.34|49.07|48.37|49.15|48.45|48.92|48.22|1811
1657710000000|2022-07-13 11:00:00|49.08|48.38|49.15|48.45|49.24|48.54|48.97|48.27|2136
1657713600000|2022-07-13 12:00:00|49.14|48.44|47.14|46.44|49.83|49.13|46.8|46.1|4818
1657717200000|2022-07-13 13:00:00|47.13|46.43|47.62|46.92|47.69|46.99|46.86|46.16|3164
1657720800000|2022-07-13 14:00:00|47.61|46.91|48.23|47.53|48.43|47.73|47.41|46.71|4256
1657724400000|2022-07-13 15:00:00|48.24|47.54|48.05|47.35|48.54|47.84|47.93|47.23|3562
1657728000000|2022-07-13 16:00:00|48.04|47.34|48.48|47.78|48.49|47.79|47.71|47.01|3610
1657731600000|2022-07-13 17:00:00|48.49|47.79|48.96|48.26|49.14|48.44|48.43|47.73|3640
1657735200000|2022-07-13 18:00:00|48.97|48.27|48.81|48.11|48.98|48.28|48.6|47.9|3314
1657738800000|2022-07-13 19:00:00|48.82|48.12|48.58|47.88|48.92|48.22|48.54|47.84|2208
1657742400000|2022-07-13 20:00:00|48.57|47.87|48.7|48|48.77|48.07|48.52|47.82|1647
1657746000000|2022-07-13 21:00:00|48.69|47.99|49.14|48.44|49.16|48.46|48.65|47.95|1315
1657749600000|2022-07-13 22:00:00|49.15|48.45|49|48.3|49.33|48.63|48.93|48.23|1482
1657753200000|2022-07-13 23:00:00|48.99|48.29|49.89|49.19|50.04|49.34|48.99|48.29|2392
1657756800000|2022-07-14 00:00:00|49.88|49.18|49.81|49.11|50.12|49.42|49.71|49.01|1519
1657760400000|2022-07-14 01:00:00|49.82|49.12|49.74|49.04|50.15|49.45|49.61|48.91|2037
1657764000000|2022-07-14 02:00:00|49.75|49.05|49.67|48.97|49.92|49.22|49.62|48.92|2185
1657767600000|2022-07-14 03:00:00|49.68|48.98|49.67|48.97|49.92|49.22|49.64|48.94|1931
1657771200000|2022-07-14 04:00:00|49.68|48.98|49.35|48.65|49.85|49.15|49.31|48.61|2028
1657774800000|2022-07-14 05:00:00|49.34|48.64|49.53|48.83|49.74|49.04|49.34|48.64|2067
1657778400000|2022-07-14 06:00:00|49.52|48.82|49.28|48.58|49.58|48.88|49.14|48.44|2222
1657782000000|2022-07-14 07:00:00|49.29|48.59|49.31|48.61|49.39|48.69|48.99|48.29|2542
1657785600000|2022-07-14 08:00:00|49.32|48.62|48.62|47.92|49.47|48.77|48.56|47.86|2811
1657789200000|2022-07-14 09:00:00|48.6|47.9|48.78|48.08|48.78|48.08|48.29|47.59|2746
1657792800000|2022-07-14 10:00:00|48.79|48.09|48.69|47.99|48.8|48.1|48.49|47.79|2289
1657796400000|2022-07-14 11:00:00|48.7|48|48.71|48.01|48.78|48.08|48.33|47.63|2881
1657800000000|2022-07-14 12:00:00|48.72|48.02|48.81|48.11|49.01|48.31|48.4|47.7|3525
1657803600000|2022-07-14 13:00:00|48.8|48.1|48.6|47.9|48.87|48.17|48.41|47.71|2880
1657807200000|2022-07-14 14:00:00|48.59|47.89|48.95|48.25|49.05|48.35|48.42|47.72|2772
1657810800000|2022-07-14 15:00:00|48.96|48.26|50.3|49.6|50.41|49.71|48.95|48.25|3308
1657814400000|2022-07-14 16:00:00|50.31|49.61|49.92|49.22|50.51|49.81|49.75|49.05|2403
1657818000000|2022-07-14 17:00:00|49.93|49.23|51.49|50.79|51.55|50.85|49.82|49.12|3114
1657821600000|2022-07-14 18:00:00|51.5|50.8|51.82|51.12|51.89|51.19|51.48|50.78|2395
1657825200000|2022-07-14 19:00:00|51.83|51.13|51.35|50.65|52.08|51.38|51.31|50.61|2431
1657828800000|2022-07-14 20:00:00|51.34|50.64|51.45|50.75|51.67|50.97|51.32|50.62|2399
1657832400000|2022-07-14 21:00:00|51.44|50.74|51.33|50.63|51.74|51.04|51.31|50.61|843
1657836000000|2022-07-14 22:00:00|51.34|50.64|51.35|50.65|51.44|50.74|51.1|50.4|949
1657839600000|2022-07-14 23:00:00|51.36|50.66|51.66|50.96|51.67|50.97|51.28|50.58|1188
1657843200000|2022-07-15 00:00:00|51.65|50.95|51.12|50.42|51.83|51.13|51|50.3|1437
1657846800000|2022-07-15 01:00:00|51.11|50.41|51.92|51.22|51.97|51.27|51.11|50.41|1671
1657850400000|2022-07-15 02:00:00|51.91|51.21|51.55|50.85|52.24|51.54|51.42|50.72|1817
1657854000000|2022-07-15 03:00:00|51.56|50.86|51.71|51.01|51.77|51.07|51.39|50.69|1173
1657857600000|2022-07-15 04:00:00|51.7|51|51.47|50.77|51.91|51.21|51.31|50.61|1617
1657861200000|2022-07-15 05:00:00|51.46|50.76|51.63|50.93|51.67|50.97|51.28|50.58|1132
1657864800000|2022-07-15 06:00:00|51.62|50.92|51.19|50.49|51.64|50.94|51.08|50.38|980
1657868400000|2022-07-15 07:00:00|51.2|50.5|51.55|50.85|51.67|50.97|51|50.3|1660
1657872000000|2022-07-15 08:00:00|51.54|50.84|51.44|50.74|51.79|51.09|51.25|50.55|1410
1657875600000|2022-07-15 09:00:00|51.45|50.75|51.56|50.86|52.03|51.33|51.45|50.75|2256
1657879200000|2022-07-15 10:00:00|51.55|50.85|51.62|50.92|51.73|51.03|51.45|50.75|1259
1657882800000|2022-07-15 11:00:00|51.63|50.93|51.24|50.54|51.85|51.15|51.19|50.49|1843
1657886400000|2022-07-15 12:00:00|51.23|50.53|51.78|51.08|51.86|51.16|51.12|50.42|2561
1657890000000|2022-07-15 13:00:00|51.79|51.09|51.96|51.26|52.09|51.39|51.58|50.88|2342
1657893600000|2022-07-15 14:00:00|51.97|51.27|52.24|51.54|53.06|52.36|51.97|51.27|2757
1657897200000|2022-07-15 15:00:00|52.23|51.53|51.95|51.25|52.46|51.76|51.89|51.19|1872
1657900800000|2022-07-15 16:00:00|51.94|51.24|51.75|51.05|52.11|51.41|51.48|50.78|2317
1657904400000|2022-07-15 17:00:00|51.76|51.06|51.73|51.03|52.28|51.58|51.64|50.94|1611
1657908000000|2022-07-15 18:00:00|51.74|51.04|52.4|51.7|52.44|51.74|51.69|50.99|1703
1657911600000|2022-07-15 19:00:00|52.41|51.71|52.67|51.97|52.74|52.04|52.28|51.58|2036
1657915200000|2022-07-15 20:00:00|52.68|51.98|52.46|51.76|53.08|52.38|52.11|51.41|2167
1657954800000|2022-07-16 07:00:00|51.66|50.96|51.56|50.86|51.88|51.18|51.42|50.72|683
1657958400000|2022-07-16 08:00:00|51.55|50.85|51.74|51.04|51.86|51.16|51.55|50.85|639
1657962000000|2022-07-16 09:00:00|51.73|51.03|51.72|51.02|51.86|51.16|51.64|50.94|506
1657965600000|2022-07-16 10:00:00|51.73|51.03|51.75|51.05|51.91|51.21|51.6|50.9|714
1657969200000|2022-07-16 11:00:00|51.74|51.04|51.72|51.02|51.92|51.22|51.7|51|657
1657972800000|2022-07-16 12:00:00|51.73|51.03|52.47|51.77|52.55|51.85|51.72|51.02|1055
1657976400000|2022-07-16 13:00:00|52.48|51.78|52.54|51.84|52.84|52.14|52.43|51.73|1409
1657980000000|2022-07-16 14:00:00|52.53|51.83|52.64|51.94|52.8|52.1|52.51|51.81|1152
1657983600000|2022-07-16 15:00:00|52.65|51.95|52.78|52.08|52.9|52.2|52.64|51.94|1538
1657987200000|2022-07-16 16:00:00|52.79|52.09|54.83|54.13|54.96|54.26|52.79|52.09|3889
1657990800000|2022-07-16 17:00:00|54.82|54.12|54.41|53.71|55.16|54.46|54.38|53.68|1888
1657994400000|2022-07-16 18:00:00|54.42|53.72|54.62|53.92|54.81|54.11|54.42|53.72|1459
1657998000000|2022-07-16 19:00:00|54.61|53.91|54.59|53.89|54.94|54.24|54.45|53.75|1366
1658001600000|2022-07-16 20:00:00|54.6|53.9|54.68|53.98|54.72|54.02|54|53.3|1633
1658005200000|2022-07-16 21:00:00|54.67|53.97|54.85|54.15|55.14|54.44|54.56|53.86|1041
1658008800000|2022-07-16 22:00:00|54.86|54.16|55.08|54.38|55.1|54.4|54.72|54.02|1047
1658012400000|2022-07-16 23:00:00|55.09|54.39|55.45|54.75|55.85|55.15|54.8|54.1|1293
1658016000000|2022-07-17 00:00:00|55.44|54.74|55.62|54.92|55.87|55.17|55.14|54.44|1575
1658019600000|2022-07-17 01:00:00|55.61|54.91|55.42|54.72|55.78|55.08|54.96|54.26|1184
1658023200000|2022-07-17 02:00:00|55.43|54.73|55.39|54.69|55.55|54.85|55.22|54.52|794
1658026800000|2022-07-17 03:00:00|55.4|54.7|55.9|55.2|56.57|55.87|55.37|54.67|1492
1658030400000|2022-07-17 04:00:00|55.91|55.21|55.76|55.06|56.05|55.35|55.65|54.95|1128
1658034000000|2022-07-17 05:00:00|55.77|55.07|55.84|55.14|56.17|55.47|55.72|55.02|1109
1658037600000|2022-07-17 06:00:00|55.83|55.13|56.64|55.94|56.71|56.01|55.83|55.13|1566
1658041200000|2022-07-17 07:00:00|56.65|55.95|56.11|55.41|56.65|55.95|56.04|55.34|1016
1658044800000|2022-07-17 08:00:00|56.1|55.4|56.14|55.44|56.2|55.5|55.68|54.98|1191
1658048400000|2022-07-17 09:00:00|56.13|55.43|55.69|54.99|56.28|55.58|55.42|54.72|1363
1658052000000|2022-07-17 10:00:00|55.7|55|55.7|55|55.78|55.08|55.19|54.49|1366
1658055600000|2022-07-17 11:00:00|55.69|54.99|55.75|55.05|55.86|55.16|55.39|54.69|1071
1658059200000|2022-07-17 12:00:00|55.74|55.04|55.57|54.87|56.03|55.33|55.47|54.77|1106
1658062800000|2022-07-17 13:00:00|55.58|54.88|55.32|54.62|55.68|54.98|54.94|54.24|1826
1658066400000|2022-07-17 14:00:00|55.33|54.63|55.72|55.02|56.18|55.48|55.29|54.59|1474
1658070000000|2022-07-17 15:00:00|55.71|55.01|55.72|55.02|56.06|55.36|55.49|54.79|1315
1658073600000|2022-07-17 16:00:00|55.73|55.03|55.54|54.84|55.89|55.19|55.04|54.34|1381
1658077200000|2022-07-17 17:00:00|55.53|54.83|54.89|54.19|56.52|55.82|54.83|54.13|2352
1658080800000|2022-07-17 18:00:00|54.9|54.2|55.46|54.76|55.74|55.04|54.84|54.14|1781
1658084400000|2022-07-17 19:00:00|55.47|54.77|56.67|54.97|56.89|55.47|55.34|54.64|1614
1658088000000|2022-07-17 20:00:00|56.68|54.98|56.68|54.98|56.8|55.1|56.39|54.69|1256
1658091600000|2022-07-17 21:00:00|56.67|54.97|56.54|55.84|56.9|56.2|56.24|54.78|1650
1658095200000|2022-07-17 22:00:00|56.55|55.85|57.11|56.41|57.36|56.66|56.28|55.58|2300
1658098800000|2022-07-17 23:00:00|57.12|56.42|56.09|55.39|57.15|56.45|55.87|55.17|2103
1658102400000|2022-07-18 00:00:00|56.08|55.38|56.4|55.7|57.06|56.36|55.59|54.89|2578
1658106000000|2022-07-18 01:00:00|56.41|55.71|57.63|56.93|57.84|57.14|56.41|55.71|2484
1658109600000|2022-07-18 02:00:00|57.64|56.94|58.02|57.32|58.27|57.57|57.05|56.35|3384
1658113200000|2022-07-18 03:00:00|58.03|57.33|57.73|57.03|58.16|57.46|57.65|56.95|2343
1658116800000|2022-07-18 04:00:00|57.72|57.02|57.83|57.13|57.87|57.17|57.49|56.79|1681
1658120400000|2022-07-18 05:00:00|57.84|57.14|58.93|58.23|59.02|58.32|57.82|57.12|3247
1658124000000|2022-07-18 06:00:00|58.94|58.24|58.76|58.06|59.2|58.5|58.44|57.74|3164
1658127600000|2022-07-18 07:00:00|58.75|58.05|58.27|57.57|59.03|58.33|58.26|57.56|2607
1658131200000|2022-07-18 08:00:00|58.26|57.56|57.82|57.12|58.6|57.9|57.63|56.93|2777
1658134800000|2022-07-18 09:00:00|57.81|57.11|58.57|57.87|58.62|57.92|57.81|57.11|2143
1658138400000|2022-07-18 10:00:00|58.56|57.86|58.47|57.77|58.89|58.19|58.21|57.51|2603
1658142000000|2022-07-18 11:00:00|58.46|57.76|58.21|57.51|58.76|58.06|57.88|57.18|2702
1658145600000|2022-07-18 12:00:00|58.22|57.52|58.66|57.96|58.67|57.97|57.48|56.78|2696
1658149200000|2022-07-18 13:00:00|58.67|57.97|58.41|57.71|58.83|58.13|58.2|57.5|2529
1658152800000|2022-07-18 14:00:00|58.42|57.72|58.55|57.85|58.59|57.89|58.06|57.36|2734
1658156400000|2022-07-18 15:00:00|58.56|57.86|59.34|58.64|59.63|58.93|58.29|57.59|2809
1658160000000|2022-07-18 16:00:00|59.35|58.65|58.1|57.4|59.49|58.79|58.01|57.31|3324
1658163600000|2022-07-18 17:00:00|58.11|57.41|57.1|56.4|58.14|57.44|56.93|56.23|3021
1658167200000|2022-07-18 18:00:00|57.12|56.42|57.02|56.32|57.51|56.81|56.96|56.26|2297
1658170800000|2022-07-18 19:00:00|57.01|56.31|56.89|56.19|57.21|56.51|56.33|55.63|2894
1658174400000|2022-07-18 20:00:00|56.9|56.2|56.86|56.16|57.2|56.5|56.71|56.01|1881
1658178000000|2022-07-18 21:00:00|56.85|56.15|57.26|56.56|57.45|56.75|56.78|56.08|1435
1658181600000|2022-07-18 22:00:00|57.25|56.55|58.1|57.4|58.24|57.54|57.13|56.43|2596
1658185200000|2022-07-18 23:00:00|58.11|57.41|58.96|58.26|59.23|58.53|57.85|57.15|4012
1658188800000|2022-07-19 00:00:00|58.95|58.25|58.02|57.32|59.93|59.23|57.46|56.76|5145
1658192400000|2022-07-19 01:00:00|58.01|57.31|57.21|56.51|58.27|57.57|57.08|56.38|3684
1658196000000|2022-07-19 02:00:00|57.2|56.5|57.22|56.52|57.36|56.66|56.92|56.22|2848
1658199600000|2022-07-19 03:00:00|57.21|56.51|56.69|55.99|57.81|57.11|56.61|55.91|2641
1658203200000|2022-07-19 04:00:00|56.68|55.98|57.04|56.34|57.11|56.41|56.18|55.48|2833
1658206800000|2022-07-19 05:00:00|57.03|56.33|57.21|56.51|57.44|56.74|56.82|56.12|2309
1658210400000|2022-07-19 06:00:00|57.2|56.5|56.82|56.12|57.53|56.83|56.21|55.51|2652
1658214000000|2022-07-19 07:00:00|56.83|56.13|56.84|56.14|57.13|56.43|56.54|55.84|2728
1658217600000|2022-07-19 08:00:00|56.83|56.13|57.34|56.64|57.38|56.68|56.66|55.96|2520
1658221200000|2022-07-19 09:00:00|57.33|56.63|57.04|56.34|57.37|56.67|56.95|56.25|2273
1658224800000|2022-07-19 10:00:00|57.03|56.33|57.28|56.58|57.52|56.82|56.8|56.1|2318
1658228400000|2022-07-19 11:00:00|57.27|56.57|57.29|56.59|57.76|57.06|57.09|56.39|2484
1658232000000|2022-07-19 12:00:00|57.28|56.58|57.9|57.2|57.91|57.21|57.28|56.58|2581
1658235600000|2022-07-19 13:00:00|57.91|57.21|57.89|57.19|58.35|57.65|57.42|56.72|3512
1658239200000|2022-07-19 14:00:00|57.9|57.2|58.09|57.39|58.1|57.4|57.25|56.55|3049
1658242800000|2022-07-19 15:00:00|58.08|57.38|58.33|57.63|58.46|57.76|56.87|56.17|4697
1658246400000|2022-07-19 16:00:00|58.34|57.64|58.51|57.81|59.33|58.63|58.28|57.58|3991
1658250000000|2022-07-19 17:00:00|58.5|57.8|58.71|58.01|59.01|58.31|58.04|57.34|2942
1658253600000|2022-07-19 18:00:00|58.7|58|58.54|57.84|58.87|58.17|58.32|57.62|2690
1658257200000|2022-07-19 19:00:00|58.53|57.83|58.59|57.89|59.15|58.45|58.47|57.77|3001
1658260800000|2022-07-19 20:00:00|58.58|57.88|58.7|58|58.88|58.18|58.43|57.73|2237
1658264400000|2022-07-19 21:00:00|58.71|58.01|59.05|58.35|59.25|58.55|58.52|57.82|1899
1658268000000|2022-07-19 22:00:00|59.06|58.36|58.89|58.19|59.32|58.62|58.62|57.92|2042
1658271600000|2022-07-19 23:00:00|58.9|58.2|58.25|57.55|59.27|58.57|58.08|57.38|2897
1658275200000|2022-07-20 00:00:00|58.24|57.54|57.66|56.96|58.33|57.63|57.32|56.62|3306
1658278800000|2022-07-20 01:00:00|57.65|56.95|58.32|57.62|58.51|57.81|57.49|56.79|2055
1658282400000|2022-07-20 02:00:00|58.31|57.61|58.46|57.76|58.6|57.9|58.1|57.4|2202
1658286000000|2022-07-20 03:00:00|58.45|57.75|58.72|58.02|59|58.3|58.25|57.55|2237
1658289600000|2022-07-20 04:00:00|58.73|58.03|58.73|58.03|58.98|58.28|58.52|57.82|2044
1658293200000|2022-07-20 05:00:00|58.72|58.02|58.97|58.27|59.05|58.35|58.57|57.87|2125
1658296800000|2022-07-20 06:00:00|58.96|58.26|59.33|58.63|59.63|58.93|58.82|58.12|2460
1658300400000|2022-07-20 07:00:00|59.32|58.62|58.22|57.52|59.49|58.79|58.22|57.52|2817
1658304000000|2022-07-20 08:00:00|58.23|57.53|57.77|57.07|58.62|57.92|57.66|56.96|2970
1658307600000|2022-07-20 09:00:00|57.76|57.06|58.18|57.48|58.3|57.6|57.48|56.78|2384
1658311200000|2022-07-20 10:00:00|58.19|57.49|58.46|57.76|59.16|58.46|58.11|57.41|3018
1658314800000|2022-07-20 11:00:00|58.47|57.77|58.86|58.16|58.94|58.24|58.32|57.62|2694
1658318400000|2022-07-20 12:00:00|58.85|58.15|59.04|58.34|59.15|58.45|58.42|57.72|3397
1658322000000|2022-07-20 13:00:00|59.05|58.35|59.54|58.84|59.89|59.19|58.95|58.25|3846
1658325600000|2022-07-20 14:00:00|59.53|58.83|62.01|61.31|62.09|61.39|59.31|58.61|4438
1658329200000|2022-07-20 15:00:00|62.02|61.32|61.31|60.61|62.03|61.33|61.15|60.45|3664
1658332800000|2022-07-20 16:00:00|61.32|60.62|60.29|59.59|61.41|60.71|59.66|58.96|4166
1658336400000|2022-07-20 17:00:00|60.28|59.58|59.77|59.07|60.59|59.89|59.72|59.02|3773
1658340000000|2022-07-20 18:00:00|59.76|59.06|60.15|59.45|60.61|59.91|59.68|58.98|2660
1658343600000|2022-07-20 19:00:00|60.16|59.46|59.24|58.54|60.55|59.85|59.21|58.51|2919
1658347200000|2022-07-20 20:00:00|59.23|58.53|57.42|56.72|59.48|58.78|56.76|56.06|5241
1658350800000|2022-07-20 21:00:00|57.43|56.73|58.47|57.77|58.89|58.19|57.41|56.71|2361
1658354400000|2022-07-20 22:00:00|58.48|57.78|57.73|57.03|58.55|57.85|57.73|57.03|2259
1658358000000|2022-07-20 23:00:00|57.74|57.04|57.55|56.85|58.03|57.33|57.15|56.45|3053
1658361600000|2022-07-21 00:00:00|57.54|56.84|57.56|56.86|57.99|57.29|56.95|56.25|3049
1658365200000|2022-07-21 01:00:00|57.57|56.87|57.26|56.56|58.2|57.5|57.1|56.4|2655
1658368800000|2022-07-21 02:00:00|57.25|56.55|55.77|55.07|57.5|56.8|55.75|55.05|3165
1658372400000|2022-07-21 03:00:00|55.78|55.08|56.07|55.37|56.31|55.61|55.64|54.94|2695
1658376000000|2022-07-21 04:00:00|56.06|55.36|56.42|55.72|56.51|55.81|55.52|54.82|2718
1658379600000|2022-07-21 05:00:00|56.43|55.73|56.54|55.84|56.73|56.03|56.27|55.57|2162
1658383200000|2022-07-21 06:00:00|56.53|55.83|56.28|55.58|56.6|55.9|56.15|55.45|2343
1658386800000|2022-07-21 07:00:00|56.29|55.59|56.74|56.04|57.11|56.41|56.21|55.51|2281
1658390400000|2022-07-21 08:00:00|56.73|56.03|56.75|56.05|56.9|56.2|56.37|55.67|2313
1658394000000|2022-07-21 09:00:00|56.76|56.06|56.66|55.96|57.06|56.36|56.48|55.78|2061
1658397600000|2022-07-21 10:00:00|56.67|55.97|56.18|55.48|56.77|56.07|56.14|55.44|1643
1658401200000|2022-07-21 11:00:00|56.17|55.47|56.22|55.52|56.53|55.83|55.76|55.06|2772
1658404800000|2022-07-21 12:00:00|56.21|55.51|57.03|56.33|57.26|56.56|56.1|55.4|2785
1658408400000|2022-07-21 13:00:00|57.02|56.32|56.99|56.29|57.1|56.4|56.29|55.59|3149
1658412000000|2022-07-21 14:00:00|56.98|56.28|56.64|55.94|57.1|56.4|56.02|55.32|3227
1658415600000|2022-07-21 15:00:00|56.63|55.93|56.87|56.17|57.02|56.32|56.58|55.88|2164
1658419200000|2022-07-21 16:00:00|56.88|56.18|57.95|57.25|58.14|57.44|56.85|56.15|3219
1658422800000|2022-07-21 17:00:00|57.96|57.26|58.04|57.34|58.27|57.57|57.57|56.87|2685
1658426400000|2022-07-21 18:00:00|58.05|57.35|58.26|57.56|58.41|57.71|58.02|57.32|1753
1658430000000|2022-07-21 19:00:00|58.27|57.57|58.76|58.06|58.84|58.14|58.26|57.56|1974
1658433600000|2022-07-21 20:00:00|58.77|58.07|58.48|57.78|59.02|58.32|58.42|57.72|2570
1658437200000|2022-07-21 21:00:00|58.49|57.79|58.62|57.92|58.74|58.04|58.44|57.74|1274
1658440800000|2022-07-21 22:00:00|58.61|57.91|58.29|57.59|58.63|57.93|58.03|57.33|2396
1658444400000|2022-07-21 23:00:00|58.28|57.58|58.38|57.68|58.73|58.03|58.24|57.54|2110
1658448000000|2022-07-22 00:00:00|58.39|57.69|58.79|58.09|58.84|58.14|58.15|57.45|2143
1658451600000|2022-07-22 01:00:00|58.8|58.1|58.54|57.84|58.91|58.21|58.41|57.71|1952
1658455200000|2022-07-22 02:00:00|58.55|57.85|58.05|57.35|58.58|57.88|57.98|57.28|1841
1658458800000|2022-07-22 03:00:00|58.04|57.34|57.91|57.21|58.24|57.54|57.82|57.12|1789
1658462400000|2022-07-22 04:00:00|57.92|57.22|58.09|57.39|58.18|57.48|57.75|57.05|1536
1658466000000|2022-07-22 05:00:00|58.08|57.38|58.37|57.67|58.4|57.7|57.7|57|1909
1658469600000|2022-07-22 06:00:00|58.38|57.68|58.56|57.86|58.59|57.89|58.3|57.6|1709
1658473200000|2022-07-22 07:00:00|58.55|57.85|58.36|57.66|58.97|58.27|58.1|57.4|2180
1658476800000|2022-07-22 08:00:00|58.37|57.67|58.61|57.91|58.69|57.99|58.26|57.56|2226
1658480400000|2022-07-22 09:00:00|58.6|57.9|59.13|58.43|59.42|58.72|58.6|57.9|2654
1658484000000|2022-07-22 10:00:00|59.14|58.44|59.04|58.34|59.42|58.72|59.02|58.32|1674
1658487600000|2022-07-22 11:00:00|59.03|58.33|59.37|58.67|59.41|58.71|59.01|58.31|1721
1658491200000|2022-07-22 12:00:00|59.36|58.66|59.25|58.55|59.56|58.86|59.12|58.42|1899
1658494800000|2022-07-22 13:00:00|59.26|58.56|58.73|58.03|59.44|58.74|58.68|57.98|2998
1658498400000|2022-07-22 14:00:00|58.72|58.02|59.02|58.32|59.06|58.36|58.21|57.51|3608
1658502000000|2022-07-22 15:00:00|59.01|58.31|57.5|56.8|59.07|58.37|57.37|56.67|2593
1658505600000|2022-07-22 16:00:00|57.49|56.79|57.77|57.07|57.9|57.2|57.37|56.67|2467
1658509200000|2022-07-22 17:00:00|57.78|57.08|57.56|56.86|58.03|57.33|57.17|56.47|2649
1658512800000|2022-07-22 18:00:00|57.55|56.85|57.52|56.82|57.58|56.88|57.32|56.62|1874
1658516400000|2022-07-22 19:00:00|57.51|56.81|56.15|55.45|57.7|57|56.03|55.33|2732
1658520000000|2022-07-22 20:00:00|56.16|55.46|56.11|55.41|56.27|55.57|55.87|55.17|2153
1658559600000|2022-07-23 07:00:00|57.25|56.55|57.08|56.38|57.37|56.67|56.84|56.14|1655
1658563200000|2022-07-23 08:00:00|57.09|56.39|56.34|55.64|57.35|56.65|56.3|55.6|1427
1658566800000|2022-07-23 09:00:00|56.35|55.65|56.7|56|56.78|56.08|56.32|55.62|1536
1658570400000|2022-07-23 10:00:00|56.69|55.99|56.31|55.61|56.87|56.17|56.04|55.34|1514
1658574000000|2022-07-23 11:00:00|56.33|55.63|55.26|54.56|56.39|55.69|55.22|54.52|2138
1658577600000|2022-07-23 12:00:00|55.25|54.55|55.84|55.14|55.93|55.23|55.05|54.35|1630
1658581200000|2022-07-23 13:00:00|55.85|55.15|56.03|55.33|56.09|55.39|55.71|55.01|1013
1658584800000|2022-07-23 14:00:00|56.02|55.32|55.63|54.93|56.08|55.38|55.37|54.67|1547
1658588400000|2022-07-23 15:00:00|55.62|54.92|55.9|55.2|56.08|55.38|55.61|54.91|1724
1658592000000|2022-07-23 16:00:00|55.89|55.19|55.68|54.98|56.22|55.52|55.61|54.91|1629
1658595600000|2022-07-23 17:00:00|55.67|54.97|55.22|54.52|55.87|55.17|55.1|54.4|2274
1658599200000|2022-07-23 18:00:00|55.21|54.51|54.99|54.29|55.47|54.77|54.88|54.18|1803
1658602800000|2022-07-23 19:00:00|54.98|54.28|55.8|55.1|55.89|55.19|54.87|54.17|1706
1658606400000|2022-07-23 20:00:00|55.81|55.11|56.21|55.51|56.22|55.52|55.61|54.91|1501
1658610000000|2022-07-23 21:00:00|56.22|55.52|56.07|55.37|56.32|55.62|56.02|55.32|744
1658613600000|2022-07-23 22:00:00|56.08|55.38|56.91|56.21|57.1|56.4|56.06|55.36|1457
1658617200000|2022-07-23 23:00:00|56.9|56.2|56.68|55.98|57.14|56.44|56.65|55.95|1639
1658620800000|2022-07-24 00:00:00|56.69|55.99|57.07|56.37|57.34|56.64|56.68|55.98|1419
1658624400000|2022-07-24 01:00:00|57.08|56.38|57.13|56.43|57.52|56.82|56.96|56.26|1230
1658628000000|2022-07-24 02:00:00|57.12|56.42|57.61|56.91|57.61|56.91|56.92|56.22|1076
1658631600000|2022-07-24 03:00:00|57.6|56.9|57.29|56.59|57.62|56.92|57.11|56.41|1084
1658635200000|2022-07-24 04:00:00|57.3|56.6|57.56|56.86|57.57|56.87|57.18|56.48|1285
1658638800000|2022-07-24 05:00:00|57.55|56.85|58.38|57.68|58.48|57.78|57.49|56.79|2271
1658642400000|2022-07-24 06:00:00|58.37|57.67|58.33|57.63|58.56|57.86|58.22|57.52|1635
1658646000000|2022-07-24 07:00:00|58.34|57.64|58.23|57.53|58.48|57.78|58.18|57.48|1184
1658649600000|2022-07-24 08:00:00|58.22|57.52|58.26|57.56|58.34|57.64|58.05|57.35|1367
1658653200000|2022-07-24 09:00:00|58.25|57.55|58.15|57.45|58.36|57.66|58.11|57.41|1199
1658656800000|2022-07-24 10:00:00|58.14|57.44|57.96|57.26|58.33|57.63|57.83|57.13|1271
1658660400000|2022-07-24 11:00:00|57.97|57.27|58.38|57.68|58.87|58.17|57.95|57.25|1840
1658664000000|2022-07-24 12:00:00|58.37|57.67|57.83|57.13|58.53|57.83|57.71|57.01|1720
1658667600000|2022-07-24 13:00:00|57.84|57.14|57.98|57.28|57.99|57.29|57.69|56.99|1543
1658671200000|2022-07-24 14:00:00|57.97|57.27|58.61|57.91|58.86|58.16|57.83|57.13|2160
1658674800000|2022-07-24 15:00:00|58.6|57.9|58.55|57.85|58.84|58.14|58.42|57.72|1443
1658678400000|2022-07-24 16:00:00|58.56|57.86|59.26|58.56|59.27|58.57|58.52|57.82|1876
1658682000000|2022-07-24 17:00:00|59.27|58.57|59.32|58.62|59.53|58.83|58.98|58.28|1674
1658685600000|2022-07-24 18:00:00|59.33|58.63|59.63|58.93|59.7|59|59.24|58.54|1271
1658689200000|2022-07-24 19:00:00|59.62|58.92|60.09|58.39|60.37|59.02|59.43|58.39|1565
1658692800000|2022-07-24 20:00:00|60.08|58.38|60.19|58.49|60.56|58.86|60.04|58.34|1201
1658696400000|2022-07-24 21:00:00|60.18|58.48|59.7|59|60.23|59.13|59.44|58.48|1674
1658700000000|2022-07-24 22:00:00|59.69|58.99|58.86|58.16|60.14|59.44|58.46|57.76|2680
1658703600000|2022-07-24 23:00:00|58.87|58.17|58.73|58.03|59.23|58.53|58.35|57.65|2354
1658707200000|2022-07-25 00:00:00|58.74|58.04|57.28|56.58|59.34|58.64|57.14|56.44|3325
1658710800000|2022-07-25 01:00:00|57.27|56.57|56.83|56.13|57.27|56.57|56.62|55.92|2390
1658714400000|2022-07-25 02:00:00|56.84|56.14|56.66|55.96|56.88|56.18|56.3|55.6|2990
1658718000000|2022-07-25 03:00:00|56.67|55.97|56.5|55.8|56.78|56.08|56.23|55.53|2295
1658721600000|2022-07-25 04:00:00|56.51|55.81|56.71|56.01|56.74|56.04|56.15|55.45|2084
1658725200000|2022-07-25 05:00:00|56.72|56.02|56.85|56.15|56.9|56.2|56.52|55.82|1847
1658728800000|2022-07-25 06:00:00|56.86|56.16|56.58|55.88|56.86|56.16|56.34|55.64|1908
1658732400000|2022-07-25 07:00:00|56.59|55.89|56.47|55.77|56.93|56.23|56.42|55.72|1672
1658736000000|2022-07-25 08:00:00|56.46|55.76|57|56.3|57.18|56.48|56.27|55.57|1981
1658739600000|2022-07-25 09:00:00|56.99|56.29|56.81|56.11|57.08|56.38|56.65|55.95|1755
1658743200000|2022-07-25 10:00:00|56.8|56.1|56.94|56.24|57.03|56.33|56.7|56|1517
1658746800000|2022-07-25 11:00:00|56.93|56.23|56.91|56.21|57.12|56.42|56.72|56.02|1871
1658750400000|2022-07-25 12:00:00|56.92|56.22|56.92|56.22|57.05|56.35|56.51|55.81|2013
1658754000000|2022-07-25 13:00:00|56.93|56.23|56.82|56.12|57.1|56.4|56.35|55.65|3168
1658757600000|2022-07-25 14:00:00|56.81|56.11|56.75|56.05|56.9|56.2|56.12|55.42|2929
1658761200000|2022-07-25 15:00:00|56.74|56.04|56.81|56.11|56.97|56.27|56.38|55.68|2169
1658764800000|2022-07-25 16:00:00|56.8|56.1|56.82|56.12|57.12|56.42|56.61|55.91|1998
1658768400000|2022-07-25 17:00:00|56.83|56.13|56.59|55.89|57.04|56.34|56.56|55.86|1902
1658772000000|2022-07-25 18:00:00|56.58|55.88|56.61|55.91|56.83|56.13|56.44|55.74|1826
1658775600000|2022-07-25 19:00:00|56.62|55.92|56.19|55.49|56.66|55.96|55.17|54.47|3358
1658779200000|2022-07-25 20:00:00|56.21|55.51|56.68|55.98|56.86|56.16|56.11|55.41|2894
1658782800000|2022-07-25 21:00:00|56.69|55.99|56.6|55.9|56.76|56.06|56.47|55.77|1188
1658786400000|2022-07-25 22:00:00|56.59|55.89|56.02|55.32|56.62|55.92|55.61|54.91|3033
1658790000000|2022-07-25 23:00:00|56.03|55.33|54.33|53.63|56.05|55.35|54.27|53.57|2850
1658793600000|2022-07-26 00:00:00|54.34|53.64|53.48|52.78|54.49|53.79|53.44|52.74|3582
1658797200000|2022-07-26 01:00:00|53.47|52.77|53.64|52.94|53.9|53.2|53.42|52.72|1930
1658800800000|2022-07-26 02:00:00|53.65|52.95|53.69|52.99|53.84|53.14|53.54|52.84|1490
1658804400000|2022-07-26 03:00:00|53.7|53|53.91|53.21|54.01|53.31|53.2|52.5|2403
1658808000000|2022-07-26 04:00:00|53.92|53.22|53.99|53.29|54.25|53.55|53.83|53.13|1960
1658811600000|2022-07-26 05:00:00|54|53.3|53.94|53.24|54.01|53.31|53.71|53.01|1659
1658815200000|2022-07-26 06:00:00|53.93|53.23|53.59|52.89|53.98|53.28|53.53|52.83|1767
1658818800000|2022-07-26 07:00:00|53.58|52.88|53.59|52.89|53.71|53.01|53.4|52.7|1532
1658822400000|2022-07-26 08:00:00|53.58|52.88|53.61|52.91|53.79|53.09|53.4|52.7|2032
1658826000000|2022-07-26 09:00:00|53.62|52.92|53.92|53.22|54.07|53.37|53.58|52.88|1542
1658829600000|2022-07-26 10:00:00|53.93|53.23|53.68|52.98|54.02|53.32|53.6|52.9|1609
1658833200000|2022-07-26 11:00:00|53.69|52.99|53.62|52.92|53.87|53.17|53.22|52.52|1860
1658836800000|2022-07-26 12:00:00|53.61|52.91|52.91|52.21|53.8|53.1|52.68|51.98|3575
1658840400000|2022-07-26 13:00:00|52.9|52.2|53.07|52.37|53.15|52.45|52.53|51.83|3607
1658844000000|2022-07-26 14:00:00|53.05|52.35|53.11|52.41|53.22|52.52|52.66|51.96|2747
1658847600000|2022-07-26 15:00:00|53.1|52.4|52.38|51.68|53.14|52.44|52.37|51.67|2464
1658851200000|2022-07-26 16:00:00|52.39|51.69|52.92|52.22|53.03|52.33|52.37|51.67|2430
1658854800000|2022-07-26 17:00:00|52.91|52.21|52.83|52.13|53.26|52.56|52.81|52.11|2368
1658858400000|2022-07-26 18:00:00|52.82|52.12|52.64|51.94|53.05|52.35|52.53|51.83|2264
1658862000000|2022-07-26 19:00:00|52.65|51.95|52.65|51.95|52.75|52.05|52.33|51.63|2352
1658865600000|2022-07-26 20:00:00|52.66|51.96|53.09|52.39|53.09|52.39|52.4|51.7|2682
1658869200000|2022-07-26 21:00:00|53.08|52.38|53.09|52.39|53.54|52.84|52.89|52.19|2072
1658872800000|2022-07-26 22:00:00|53.08|52.38|53.82|53.12|53.89|53.19|53.05|52.35|2384
1658876400000|2022-07-26 23:00:00|53.83|53.13|54.25|53.55|54.34|53.64|53.71|53.01|2734
1658880000000|2022-07-27 00:00:00|54.24|53.54|54.17|53.47|54.35|53.65|53.97|53.27|2426
1658883600000|2022-07-27 01:00:00|54.18|53.48|53.88|53.18|54.29|53.59|53.87|53.17|1771
1658887200000|2022-07-27 02:00:00|53.89|53.19|53.91|53.21|53.97|53.27|53.58|52.88|1504
1658890800000|2022-07-27 03:00:00|53.9|53.2|53.53|52.83|53.95|53.25|53.37|52.67|1588
1658894400000|2022-07-27 04:00:00|53.52|52.82|53.74|53.04|53.83|53.13|53.49|52.79|1447
1658898000000|2022-07-27 05:00:00|53.73|53.03|54.16|53.46|54.18|53.48|53.66|52.96|1640
1658901600000|2022-07-27 06:00:00|54.15|53.45|53.96|53.26|54.16|53.46|53.7|53|1548
1658905200000|2022-07-27 07:00:00|53.95|53.25|54.29|53.59|54.49|53.79|53.95|53.25|1988
1658908800000|2022-07-27 08:00:00|54.3|53.6|54.18|53.48|54.6|53.9|54.03|53.33|1827
1658912400000|2022-07-27 09:00:00|54.19|53.49|53.92|53.22|54.23|53.53|53.9|53.2|1551
1658916000000|2022-07-27 10:00:00|53.91|53.21|53.86|53.16|54.03|53.33|53.74|53.04|1468
1658919600000|2022-07-27 11:00:00|53.87|53.17|53.61|52.91|54.07|53.37|53.49|52.79|1596
1658923200000|2022-07-27 12:00:00|53.6|52.9|54.23|53.53|54.32|53.62|53.51|52.81|2383
1658926800000|2022-07-27 13:00:00|54.24|53.54|54.52|53.82|54.58|53.88|53.78|53.08|2662
1658930400000|2022-07-27 14:00:00|54.53|53.83|54.44|53.74|54.61|53.91|54.31|53.61|2062
1658934000000|2022-07-27 15:00:00|54.45|53.75|54.46|53.76|54.55|53.85|54.23|53.53|1793
1658937600000|2022-07-27 16:00:00|54.45|53.75|54.16|53.46|55|54.3|53.97|53.27|3216
1658941200000|2022-07-27 17:00:00|54.14|53.44|54.57|53.87|54.79|54.09|53.98|53.28|3161
1658944800000|2022-07-27 18:00:00|54.56|53.86|57.92|57.22|58.4|57.7|54.55|53.85|5601
1658948400000|2022-07-27 19:00:00|57.93|57.23|58.76|58.06|58.97|58.27|57.92|57.22|3895
1658952000000|2022-07-27 20:00:00|58.77|58.07|58.74|58.04|59.22|58.52|58.51|57.81|3284
1658955600000|2022-07-27 21:00:00|58.75|58.05|58.47|57.77|58.85|58.15|58.44|57.74|1567
1658959200000|2022-07-27 22:00:00|58.46|57.76|59|58.3|59.15|58.45|58.46|57.76|2930
1658962800000|2022-07-27 23:00:00|58.99|58.29|59.38|58.68|59.43|58.73|58.95|58.25|2502
1658966400000|2022-07-28 00:00:00|59.37|58.67|59.32|58.62|59.63|58.93|59.15|58.45|2833
1658970000000|2022-07-28 01:00:00|59.33|58.63|59.16|58.46|59.52|58.82|59.08|58.38|1486
1658973600000|2022-07-28 02:00:00|59.17|58.47|60.71|60.01|60.84|60.14|59.08|58.38|2453
1658977200000|2022-07-28 03:00:00|60.72|60.02|60.36|59.66|60.97|60.27|60.32|59.62|2191
1658980800000|2022-07-28 04:00:00|60.37|59.67|60.04|59.34|60.49|59.79|60.02|59.32|1505
1658984400000|2022-07-28 05:00:00|60.05|59.35|60.35|59.65|60.43|59.73|59.98|59.28|1770
1658988000000|2022-07-28 06:00:00|60.34|59.64|60.17|59.47|60.41|59.71|59.97|59.27|2212
1658991600000|2022-07-28 07:00:00|60.16|59.46|59.84|59.14|60.2|59.5|59.69|58.99|2552
1658995200000|2022-07-28 08:00:00|59.83|59.13|60.11|59.41|60.25|59.55|59.79|59.09|2306
1658998800000|2022-07-28 09:00:00|60.12|59.42|59.95|59.25|60.29|59.59|59.73|59.03|2471
1659002400000|2022-07-28 10:00:00|59.96|59.26|60.09|59.39|60.43|59.73|59.92|59.22|2206
1659006000000|2022-07-28 11:00:00|60.1|59.4|60.21|59.51|60.33|59.63|60.01|59.31|2382
1659009600000|2022-07-28 12:00:00|60.2|59.5|59.54|58.84|60.25|59.55|58.44|57.74|4907
1659013200000|2022-07-28 13:00:00|59.55|58.85|58.94|58.24|60.22|59.52|58.63|57.93|5014
1659016800000|2022-07-28 14:00:00|58.93|58.23|60.22|59.52|60.23|59.53|58.88|58.18|4224
1659020400000|2022-07-28 15:00:00|60.21|59.51|62.36|61.66|62.75|62.05|60.17|59.47|5251
1659024000000|2022-07-28 16:00:00|62.37|61.67|62.88|62.18|64.6|63.9|62.2|61.5|5140
1659027600000|2022-07-28 17:00:00|62.89|62.19|63.76|63.06|63.83|63.13|62.79|62.09|3736
1659031200000|2022-07-28 18:00:00|63.75|63.05|63.07|62.37|63.78|63.08|62.86|62.16|3347
1659034800000|2022-07-28 19:00:00|63.06|62.36|63.68|62.98|63.71|63.01|63.03|62.33|2793
1659038400000|2022-07-28 20:00:00|63.7|63|63.73|63.03|64.59|63.89|62.84|62.14|4421
1659042000000|2022-07-28 21:00:00|63.74|63.04|64.3|63.6|64.56|63.86|63.25|62.55|2530
1659045600000|2022-07-28 22:00:00|64.31|63.61|64.21|63.51|64.39|63.69|63.8|63.1|3193
1659049200000|2022-07-28 23:00:00|64.22|63.52|63.77|63.07|64.29|63.59|63.58|62.88|2637
1659052800000|2022-07-29 00:00:00|63.76|63.06|64.18|63.48|64.34|63.64|62.67|61.97|4490
1659056400000|2022-07-29 01:00:00|64.19|63.49|63.79|63.09|64.2|63.5|63.22|62.52|2800
1659060000000|2022-07-29 02:00:00|63.78|63.08|63.31|62.61|64.02|63.32|63.15|62.45|2611
1659063600000|2022-07-29 03:00:00|63.32|62.62|64.01|63.31|64.09|63.39|63.3|62.6|1888
1659067200000|2022-07-29 04:00:00|64|63.3|64.39|63.69|64.44|63.74|63.85|63.15|2551
1659070800000|2022-07-29 05:00:00|64.4|63.7|64.28|63.58|64.94|64.24|63.73|63.03|3409
1659074400000|2022-07-29 06:00:00|64.27|63.57|62.88|62.18|64.81|64.11|62.56|61.86|3890
1659078000000|2022-07-29 07:00:00|62.87|62.17|62.76|62.06|63.09|62.39|62.46|61.76|3708
1659081600000|2022-07-29 08:00:00|62.77|62.07|62.74|62.04|62.9|62.2|61.97|61.27|3337
1659085200000|2022-07-29 09:00:00|62.75|62.05|63.18|62.48|63.26|62.56|62.35|61.65|2478
1659088800000|2022-07-29 10:00:00|63.17|62.47|62.47|61.77|63.33|62.63|62.25|61.55|2451
1659092400000|2022-07-29 11:00:00|62.46|61.76|61.16|60.46|62.74|62.04|60.95|60.25|4560
1659096000000|2022-07-29 12:00:00|61.17|60.47|60.78|60.08|61.32|60.62|60.14|59.44|4320
1659099600000|2022-07-29 13:00:00|60.77|60.07|61.71|61.01|62.04|61.34|60.5|59.8|4874
1659103200000|2022-07-29 14:00:00|61.72|61.02|62.07|61.37|63.06|62.36|61.62|60.92|5418
1659106800000|2022-07-29 15:00:00|62.06|61.36|62.09|61.39|62.2|61.5|61.7|61|3948
1659110400000|2022-07-29 16:00:00|62.1|61.4|61.44|60.74|62.1|61.4|60.57|59.87|4833
1659114000000|2022-07-29 17:00:00|61.43|60.73|61.24|60.54|61.52|60.82|60.54|59.84|3831
1659117600000|2022-07-29 18:00:00|61.23|60.53|61.58|60.88|62.18|61.48|61.17|60.47|3888
1659121200000|2022-07-29 19:00:00|61.59|60.89|61.38|60.68|61.94|61.24|61.09|60.39|3839
1659124800000|2022-07-29 20:00:00|61.39|60.69|61.98|61.28|62.06|61.36|61.37|60.67|2711
1659164400000|2022-07-30 07:00:00|61.73|61.03|61.87|61.17|61.99|61.29|61.54|60.84|1274
1659168000000|2022-07-30 08:00:00|61.86|61.16|62.55|61.85|62.71|62.01|61.79|61.09|1615
1659171600000|2022-07-30 09:00:00|62.54|61.84|62.45|61.75|62.81|62.11|62.1|61.4|1481
1659175200000|2022-07-30 10:00:00|62.46|61.76|62.12|61.42|62.51|61.81|61.44|60.74|1901
1659178800000|2022-07-30 11:00:00|62.11|61.41|62.51|61.81|63.02|62.32|62.07|61.37|1630
1659182400000|2022-07-30 12:00:00|62.52|61.82|62.75|62.05|63.02|62.32|62.25|61.55|2306
1659186000000|2022-07-30 13:00:00|62.76|62.06|63.19|62.49|63.29|62.59|62.53|61.83|2757
1659189600000|2022-07-30 14:00:00|63.18|62.48|63.04|62.34|64.45|63.75|62.9|62.2|2514
1659193200000|2022-07-30 15:00:00|63.05|62.35|63.62|62.92|64.01|63.31|63.05|62.35|2034
1659196800000|2022-07-30 16:00:00|63.63|62.93|63.53|62.83|63.71|63.01|63.26|62.56|1735
1659200400000|2022-07-30 17:00:00|63.52|62.82|64.05|63.35|64.13|63.43|63.4|62.7|1896
1659204000000|2022-07-30 18:00:00|64.04|63.34|63.78|63.08|64.13|63.43|63.65|62.95|1255
1659207600000|2022-07-30 19:00:00|63.77|63.07|62.12|61.42|63.78|63.08|62.02|61.32|2591
1659211200000|2022-07-30 20:00:00|62.11|61.41|62.13|61.43|62.48|61.78|61.82|61.12|2282
1659214800000|2022-07-30 21:00:00|62.12|61.42|61.97|61.27|62.35|61.65|61.92|61.22|1045
1659218400000|2022-07-30 22:00:00|61.96|61.26|61.21|60.51|61.96|61.26|60.97|60.27|2777
1659222000000|2022-07-30 23:00:00|61.2|60.5|60.8|60.1|61.35|60.65|60.31|59.61|2067
1659225600000|2022-07-31 00:00:00|60.79|60.09|61.36|60.66|61.78|61.08|60.43|59.73|2154
1659229200000|2022-07-31 01:00:00|61.37|60.67|61.31|60.61|61.65|60.95|61.16|60.46|1356
1659232800000|2022-07-31 02:00:00|61.32|60.62|61.56|60.86|61.75|61.05|61.14|60.44|1491
1659236400000|2022-07-31 03:00:00|61.55|60.85|61.29|60.59|61.65|60.95|61.08|60.38|1365
1659240000000|2022-07-31 04:00:00|61.3|60.6|61.78|61.08|61.93|61.23|61.3|60.6|1473
1659243600000|2022-07-31 05:00:00|61.79|61.09|61.34|60.64|61.85|61.15|61.33|60.63|1086
1659247200000|2022-07-31 06:00:00|61.33|60.63|61.68|60.98|61.7|61|61.28|60.58|897
1659250800000|2022-07-31 07:00:00|61.67|60.97|61.52|60.82|61.91|61.21|61.4|60.7|1157
1659254400000|2022-07-31 08:00:00|61.53|60.83|61.04|60.34|61.71|61.01|60.96|60.26|1454
1659258000000|2022-07-31 09:00:00|61.03|60.33|61.59|60.89|61.59|60.89|60.89|60.19|1114
1659261600000|2022-07-31 10:00:00|61.58|60.88|61.98|61.28|62.11|61.41|61.44|60.74|1250
1659265200000|2022-07-31 11:00:00|61.99|61.29|61.86|61.16|62.07|61.37|61.56|60.86|1543
1659268800000|2022-07-31 12:00:00|61.87|61.17|62.02|61.32|62.1|61.4|61.62|60.92|1224
1659272400000|2022-07-31 13:00:00|62.03|61.33|61.54|60.84|62.08|61.38|61.37|60.67|1468
1659276000000|2022-07-31 14:00:00|61.55|60.85|61.87|61.17|62.51|61.81|61.44|60.74|2187
1659279600000|2022-07-31 15:00:00|61.86|61.16|61.88|61.18|62.04|61.34|61.62|60.92|1607
1659283200000|2022-07-31 16:00:00|61.87|61.17|62.36|61.66|62.62|61.92|61.75|61.05|1960
1659286800000|2022-07-31 17:00:00|62.35|61.65|62.51|61.81|62.59|61.89|62.19|61.49|1328
1659290400000|2022-07-31 18:00:00|62.52|61.82|62.04|61.34|63.38|62.68|60.94|60.24|4238
1659294000000|2022-07-31 19:00:00|62.03|61.33|62.79|61.09|63.33|62.2|61.92|60.99|2246
1659297600000|2022-07-31 20:00:00|62.78|61.08|63.03|61.33|63.05|61.35|62.65|60.95|1396
1659301200000|2022-07-31 21:00:00|63.04|61.34|61.92|61.22|63.04|62.22|61.86|61.16|2163
1659304800000|2022-07-31 22:00:00|61.93|61.23|60.45|59.75|61.93|61.23|60.05|59.35|4290
1659308400000|2022-07-31 23:00:00|60.46|59.76|60.09|59.39|60.8|60.1|60.01|59.31|3461
1659312000000|2022-08-01 00:00:00|60.1|59.4|60.55|59.85|60.6|59.9|59.71|59.01|3141
1659315600000|2022-08-01 01:00:00|60.56|59.86|60.73|60.03|60.89|60.19|60.26|59.56|3133
1659319200000|2022-08-01 02:00:00|60.74|60.04|60.63|59.93|61.07|60.37|60.48|59.78|3014
1659322800000|2022-08-01 03:00:00|60.62|59.92|60.41|59.71|60.66|59.96|60.24|59.54|1704
1659326400000|2022-08-01 04:00:00|60.4|59.7|60.58|59.88|60.91|60.21|60.29|59.59|1840
1659330000000|2022-08-01 05:00:00|60.57|59.87|60.34|59.64|60.67|59.97|60.03|59.33|2115
1659333600000|2022-08-01 06:00:00|60.33|59.63|59.78|59.08|60.34|59.64|59.47|58.77|2493
1659337200000|2022-08-01 07:00:00|59.79|59.09|60.36|59.66|60.43|59.73|59.52|58.82|2323
1659340800000|2022-08-01 08:00:00|60.37|59.67|59.94|59.24|60.51|59.81|59.93|59.23|1872
1659344400000|2022-08-01 09:00:00|59.95|59.25|60.17|59.47|60.27|59.57|59.86|59.16|1635
1659348000000|2022-08-01 10:00:00|60.18|59.48|59.32|58.62|60.2|59.5|59.11|58.41|2886
1659351600000|2022-08-01 11:00:00|59.33|58.63|59.76|59.06|59.81|59.11|59.16|58.46|2823
1659355200000|2022-08-01 12:00:00|59.75|59.05|59.32|58.62|59.96|59.26|59.25|58.55|2751
1659358800000|2022-08-01 13:00:00|59.31|58.61|59.8|59.1|60.03|59.33|58.82|58.12|4308
1659362400000|2022-08-01 14:00:00|59.79|59.09|60.31|59.61|60.41|59.71|59.73|59.03|4490
1659366000000|2022-08-01 15:00:00|60.32|59.62|60.12|59.42|60.36|59.66|59.94|59.24|2962
1659369600000|2022-08-01 16:00:00|60.13|59.43|59.72|59.02|60.18|59.48|59.58|58.88|3417
1659373200000|2022-08-01 17:00:00|59.73|59.03|58.96|58.26|59.77|59.07|58.8|58.1|3768
1659376800000|2022-08-01 18:00:00|58.95|58.25|59.04|58.34|59.13|58.43|58.63|57.93|2737
1659380400000|2022-08-01 19:00:00|59.05|58.35|58.93|58.23|59.16|58.46|58.69|57.99|2536
1659384000000|2022-08-01 20:00:00|58.92|58.22|59.43|58.73|59.43|58.73|58.77|58.07|1927
1659387600000|2022-08-01 21:00:00|59.42|58.72|59.13|58.43|59.42|58.72|58.96|58.26|1224
1659391200000|2022-08-01 22:00:00|59.12|58.42|59.39|58.69|59.47|58.77|58.72|58.02|3000
1659394800000|2022-08-01 23:00:00|59.38|58.68|59.82|59.12|60.04|59.34|59.38|58.68|3288
1659398400000|2022-08-02 00:00:00|59.81|59.11|59.44|58.74|60.22|59.52|59.39|58.69|2826
1659402000000|2022-08-02 01:00:00|59.43|58.73|58.93|58.23|59.66|58.96|58.78|58.08|2816
1659405600000|2022-08-02 02:00:00|58.92|58.22|57.99|57.29|59.18|58.48|57.8|57.1|3455
1659409200000|2022-08-02 03:00:00|58|57.3|57.54|56.84|58.01|57.31|57.2|56.5|3140
1659412800000|2022-08-02 04:00:00|57.55|56.85|57.43|56.73|57.71|57.01|56.99|56.29|2193
1659416400000|2022-08-02 05:00:00|57.42|56.72|57.63|56.93|57.84|57.14|57.4|56.7|1686
1659420000000|2022-08-02 06:00:00|57.64|56.94|57.8|57.1|58.01|57.31|57.61|56.91|1456
1659423600000|2022-08-02 07:00:00|57.81|57.11|57.9|57.2|57.99|57.29|57.25|56.55|2467
1659427200000|2022-08-02 08:00:00|57.89|57.19|57.57|56.87|57.97|57.27|57.45|56.75|2101
1659430800000|2022-08-02 09:00:00|57.58|56.88|57.32|56.62|57.65|56.95|57.07|56.37|2704
1659434400000|2022-08-02 10:00:00|57.31|56.61|57.81|57.11|57.96|57.26|57.17|56.47|3051
1659438000000|2022-08-02 11:00:00|57.8|57.1|58.18|57.48|58.43|57.73|57.74|57.04|2690
1659441600000|2022-08-02 12:00:00|58.17|57.47|57.54|56.84|58.3|57.6|57.31|56.61|2767
1659445200000|2022-08-02 13:00:00|57.53|56.83|57.86|57.16|58.2|57.5|57.51|56.81|3708
1659448800000|2022-08-02 14:00:00|57.87|57.17|58.81|58.11|58.93|58.23|57.38|56.68|5144
1659452400000|2022-08-02 15:00:00|58.82|58.12|59.22|58.52|59.35|58.65|58.45|57.75|4073
1659456000000|2022-08-02 16:00:00|59.23|58.53|59.88|59.18|60.09|59.39|59.09|58.39|3880
1659459600000|2022-08-02 17:00:00|59.89|59.19|59.25|58.55|59.98|59.28|59.09|58.39|3196
1659463200000|2022-08-02 18:00:00|59.24|58.54|58.77|58.07|59.55|58.85|58.75|58.05|2987
1659466800000|2022-08-02 19:00:00|58.78|58.08|58.79|58.09|59.14|58.44|58.46|57.76|2683
1659470400000|2022-08-02 20:00:00|58.8|58.1|59.04|58.34|59.13|58.43|58.73|58.03|2672
1659474000000|2022-08-02 21:00:00|59.03|58.33|58.99|58.29|59.06|58.36|58.58|57.88|1463
1659477600000|2022-08-02 22:00:00|58.98|58.28|59.09|58.39|59.2|58.5|58.79|58.09|2603
1659481200000|2022-08-02 23:00:00|59.1|58.4|58.43|57.73|59.19|58.49|58.33|57.63|2912
1659484800000|2022-08-03 00:00:00|58.42|57.72|57.31|56.61|58.66|57.96|57.14|56.44|4358
1659488400000|2022-08-03 01:00:00|57.32|56.62|57.78|57.08|57.81|57.11|57.06|56.36|3022
1659492000000|2022-08-03 02:00:00|57.77|57.07|57.57|56.87|57.89|57.19|57.37|56.67|2470
1659495600000|2022-08-03 03:00:00|57.56|56.86|57.95|57.25|57.97|57.27|57.47|56.77|2312
1659499200000|2022-08-03 04:00:00|57.94|57.24|57.9|57.2|58.05|57.35|57.81|57.11|1960
1659502800000|2022-08-03 05:00:00|57.89|57.19|58.31|57.61|58.36|57.66|57.8|57.1|1687
1659506400000|2022-08-03 06:00:00|58.3|57.6|58.6|57.9|58.94|58.24|58.23|57.53|2774
1659510000000|2022-08-03 07:00:00|58.59|57.89|58.61|57.91|58.8|58.1|58.41|57.71|2313
1659513600000|2022-08-03 08:00:00|58.62|57.92|59.07|58.37|59.08|58.38|58.61|57.91|2868
1659517200000|2022-08-03 09:00:00|59.08|58.38|59.31|58.61|59.57|58.87|59.05|58.35|2205
1659520800000|2022-08-03 10:00:00|59.32|58.62|59.31|58.61|59.44|58.74|59.14|58.44|2300
1659524400000|2022-08-03 11:00:00|59.32|58.62|59.54|58.84|59.6|58.9|59.26|58.56|2234
1659528000000|2022-08-03 12:00:00|59.53|58.83|59.32|58.62|60.21|59.51|59.31|58.61|3734
1659531600000|2022-08-03 13:00:00|59.31|58.61|59.58|58.88|59.63|58.93|59.23|58.53|3287
1659535200000|2022-08-03 14:00:00|59.56|58.86|59.36|58.66|59.77|59.07|59.1|58.4|3167
1659538800000|2022-08-03 15:00:00|59.37|58.67|59.66|58.96|59.85|59.15|59.26|58.56|2891
1659542400000|2022-08-03 16:00:00|59.67|58.97|59.81|59.11|60.06|59.36|59.37|58.67|2819
1659546000000|2022-08-03 17:00:00|59.82|59.12|60.03|59.33|60.31|59.61|59.77|59.07|2532
1659549600000|2022-08-03 18:00:00|60.04|59.34|60.28|59.58|60.3|59.6|59.89|59.19|2306
1659553200000|2022-08-03 19:00:00|60.27|59.57|60.1|59.4|60.49|59.79|59.95|59.25|2456
1659556800000|2022-08-03 20:00:00|60.09|59.39|59.78|59.08|60.19|59.49|59.73|59.03|2366
1659560400000|2022-08-03 21:00:00|59.79|59.09|59.78|59.08|59.94|59.24|59.69|58.99|1237
1659564000000|2022-08-03 22:00:00|59.79|59.09|58.49|57.79|59.88|59.18|58.41|57.71|2786
1659567600000|2022-08-03 23:00:00|58.48|57.78|58.11|57.41|58.5|57.8|57.67|56.97|3167
1659571200000|2022-08-04 00:00:00|58.12|57.42|59.18|58.48|59.22|58.52|57.96|57.26|3500
1659574800000|2022-08-04 01:00:00|59.17|58.47|59.24|58.54|59.53|58.83|59.16|58.46|2878
1659578400000|2022-08-04 02:00:00|59.23|58.53|59.28|58.58|59.48|58.78|59.08|58.38|2370
1659582000000|2022-08-04 03:00:00|59.29|58.59|59.24|58.54|59.33|58.63|58.98|58.28|2132
1659585600000|2022-08-04 04:00:00|59.25|58.55|59.34|58.64|59.59|58.89|59.2|58.5|2033
1659589200000|2022-08-04 05:00:00|59.35|58.65|59.45|58.75|59.55|58.85|59.28|58.58|2103
1659592800000|2022-08-04 06:00:00|59.44|58.74|58.88|58.18|59.53|58.83|58.36|57.66|3404
1659596400000|2022-08-04 07:00:00|58.87|58.17|58.92|58.22|59.31|58.61|58.71|58.01|2541
1659600000000|2022-08-04 08:00:00|58.93|58.23|58.67|57.97|59.11|58.41|58.6|57.9|2672
1659603600000|2022-08-04 09:00:00|58.66|57.96|58.95|58.25|59.02|58.32|58.62|57.92|2321
1659607200000|2022-08-04 10:00:00|58.96|58.26|58.91|58.21|59.27|58.57|58.87|58.17|2214
1659610800000|2022-08-04 11:00:00|58.9|58.2|58.85|58.15|59.16|58.46|58.73|58.03|1935
1659614400000|2022-08-04 12:00:00|58.84|58.14|58.89|58.19|59.12|58.42|58.4|57.7|2725
1659618000000|2022-08-04 13:00:00|58.9|58.2|60.27|59.57|61.15|60.45|58.72|58.02|4449
1659621600000|2022-08-04 14:00:00|60.26|59.56|59.68|58.98|60.87|60.17|58.99|58.29|4850
1659625200000|2022-08-04 15:00:00|59.69|58.99|60|59.3|60.03|59.33|59.48|58.78|3156
1659628800000|2022-08-04 16:00:00|60.01|59.31|59.09|58.39|60.39|59.69|58.85|58.15|3499
1659632400000|2022-08-04 17:00:00|59.1|58.4|59.64|58.94|59.67|58.97|59.04|58.34|2591
1659636000000|2022-08-04 18:00:00|59.65|58.95|59.66|58.96|59.96|59.26|59|58.3|3321
1659639600000|2022-08-04 19:00:00|59.65|58.95|59.46|58.76|59.88|59.18|59.25|58.55|2952
1659643200000|2022-08-04 20:00:00|59.45|58.75|59.59|58.89|59.87|59.17|59.39|58.69|2188
1659646800000|2022-08-04 21:00:00|59.58|58.88|59.49|58.79|59.87|59.17|59.49|58.79|1340
1659650400000|2022-08-04 22:00:00|59.48|58.78|59.72|59.02|59.99|59.29|59.22|58.52|2158
1659654000000|2022-08-04 23:00:00|59.73|59.03|60.01|59.31|60.34|59.64|59.69|58.99|2021
1659657600000|2022-08-05 00:00:00|60|59.3|60.21|59.51|60.47|59.77|59.97|59.27|2332
1659661200000|2022-08-05 01:00:00|60.2|59.5|60.98|60.28|61.06|60.36|60.19|59.49|2212
1659664800000|2022-08-05 02:00:00|60.99|60.29|61.65|60.95|61.71|61.01|60.98|60.28|3074
1659668400000|2022-08-05 03:00:00|61.66|60.96|61.89|61.19|61.92|61.22|61.62|60.92|2552
1659672000000|2022-08-05 04:00:00|61.88|61.18|61.91|61.21|62.17|61.47|61.81|61.11|2094
1659675600000|2022-08-05 05:00:00|61.92|61.22|62.11|61.41|62.14|61.44|61.43|60.73|2735
1659679200000|2022-08-05 06:00:00|62.1|61.4|62.19|61.49|62.59|61.89|62|61.3|3207
1659682800000|2022-08-05 07:00:00|62.18|61.48|61.93|61.23|62.23|61.53|61.72|61.02|2381
1659686400000|2022-08-05 08:00:00|61.94|61.24|61.88|61.18|62.13|61.43|61.65|60.95|2678
1659690000000|2022-08-05 09:00:00|61.87|61.17|61.46|60.76|62.13|61.43|61.19|60.49|2143
1659693600000|2022-08-05 10:00:00|61.48|60.78|61.95|61.25|62.05|61.35|61.41|60.71|2372
1659697200000|2022-08-05 11:00:00|61.96|61.26|62.43|61.73|62.58|61.88|61.66|60.96|3557
1659700800000|2022-08-05 12:00:00|62.44|61.74|61.35|60.65|62.74|62.04|61|60.3|4697
1659704400000|2022-08-05 13:00:00|61.34|60.64|61.34|60.64|61.57|60.87|60.75|60.05|3702
1659708000000|2022-08-05 14:00:00|61.33|60.63|61.69|60.99|62.14|61.44|61.28|60.58|3753
1659711600000|2022-08-05 15:00:00|61.68|60.98|61.22|60.52|61.72|61.02|61.08|60.38|3249
1659715200000|2022-08-05 16:00:00|61.21|60.51|61.43|60.73|61.59|60.89|61.06|60.36|3031
1659718800000|2022-08-05 17:00:00|61.42|60.72|61.19|60.49|61.69|60.99|61.1|60.4|2799
1659722400000|2022-08-05 18:00:00|61.18|60.48|61.18|60.48|61.39|60.69|61.1|60.4|2199
1659726000000|2022-08-05 19:00:00|61.19|60.49|61.57|60.87|61.67|60.97|61.03|60.33|2366
1659729600000|2022-08-05 20:00:00|61.56|60.86|61.65|60.95|61.65|60.95|61.26|60.56|1852
1659769200000|2022-08-06 07:00:00|61.99|61.29|61.98|61.28|62.3|61.6|61.83|61.13|607
1659772800000|2022-08-06 08:00:00|61.99|61.29|61.69|60.99|62.19|61.49|61.62|60.92|1206
1659776400000|2022-08-06 09:00:00|61.68|60.98|61.47|60.77|61.73|61.03|61.3|60.6|1294
1659780000000|2022-08-06 10:00:00|61.48|60.78|61.59|60.89|61.67|60.97|61.47|60.77|946
1659783600000|2022-08-06 11:00:00|61.6|60.9|61.5|60.8|61.66|60.96|61.45|60.75|984
1659787200000|2022-08-06 12:00:00|61.49|60.79|61.62|60.92|61.68|60.98|61.47|60.77|928
1659790800000|2022-08-06 13:00:00|61.63|60.93|61.72|61.02|61.94|61.24|61.61|60.91|857
1659794400000|2022-08-06 14:00:00|61.73|61.03|61.93|61.23|61.98|61.28|61.65|60.95|842
1659798000000|2022-08-06 15:00:00|61.94|61.24|61.8|61.1|61.96|61.26|61.69|60.99|1135
1659801600000|2022-08-06 16:00:00|61.79|61.09|61.35|60.65|61.83|61.13|61.34|60.64|1267
1659805200000|2022-08-06 17:00:00|61.34|60.64|61.63|60.93|61.94|61.24|60.86|60.16|2221
1659808800000|2022-08-06 18:00:00|61.62|60.92|61.83|61.13|61.88|61.18|61.48|60.78|1046
1659812400000|2022-08-06 19:00:00|61.84|61.14|61.87|61.17|61.92|61.22|61.69|60.99|1140
1659816000000|2022-08-06 20:00:00|61.86|61.16|61.87|61.17|62.02|61.32|61.68|60.98|1368
1659819600000|2022-08-06 21:00:00|61.88|61.18|61.89|61.19|61.99|61.29|61.77|61.07|869
1659823200000|2022-08-06 22:00:00|61.88|61.18|61.79|61.09|61.98|61.28|61.62|60.92|1185
1659826800000|2022-08-06 23:00:00|61.78|61.08|61.17|60.47|61.92|61.22|61.11|60.41|1746
1659830400000|2022-08-07 00:00:00|61.18|60.48|60.63|59.93|61.55|60.85|60.41|59.71|1530
1659834000000|2022-08-07 01:00:00|60.62|59.92|60.61|59.91|60.69|59.99|60.25|59.55|1253
1659837600000|2022-08-07 02:00:00|60.6|59.9|60.87|60.17|60.9|60.2|60.6|59.9|812
1659841200000|2022-08-07 03:00:00|60.86|60.16|60.8|60.1|61|60.3|60.67|59.97|783
1659844800000|2022-08-07 04:00:00|60.81|60.11|60.63|59.93|60.96|60.26|60.57|59.87|749
1659848400000|2022-08-07 05:00:00|60.62|59.92|60.78|60.08|60.93|60.23|60.61|59.91|845
1659852000000|2022-08-07 06:00:00|60.77|60.07|61.01|60.31|61.05|60.35|60.73|60.03|684
1659855600000|2022-08-07 07:00:00|61.02|60.32|60.98|60.28|61.12|60.42|60.86|60.16|738
1659859200000|2022-08-07 08:00:00|60.99|60.29|60.8|60.1|61.08|60.38|60.7|60|1011
1659862800000|2022-08-07 09:00:00|60.79|60.09|61.05|60.35|61.06|60.36|60.71|60.01|954
1659866400000|2022-08-07 10:00:00|61.06|60.36|61.96|61.26|62.14|61.44|60.99|60.29|1190
1659870000000|2022-08-07 11:00:00|61.95|61.25|61.66|60.96|62.03|61.33|61.5|60.8|1314
1659873600000|2022-08-07 12:00:00|61.67|60.97|61.63|60.93|61.86|61.16|61.38|60.68|1574
1659877200000|2022-08-07 13:00:00|61.62|60.92|61.83|61.13|61.96|61.26|61.56|60.86|1233
1659880800000|2022-08-07 14:00:00|61.84|61.14|61.87|61.17|61.96|61.26|61.53|60.83|1155
1659884400000|2022-08-07 15:00:00|61.88|61.18|61.66|60.96|61.94|61.24|61.58|60.88|1134
1659888000000|2022-08-07 16:00:00|61.65|60.95|61.87|61.17|61.92|61.22|61.61|60.91|1103
1659891600000|2022-08-07 17:00:00|61.88|61.18|61.84|61.14|62.3|61.6|61.84|61.14|1309
1659895200000|2022-08-07 18:00:00|61.85|61.15|61.96|61.26|61.99|61.29|61.85|61.15|685
1659898800000|2022-08-07 19:00:00|61.97|61.27|62.38|60.68|62.5|61.34|61.87|60.64|656
1659902400000|2022-08-07 20:00:00|62.37|60.67|62.71|61.01|62.81|61.11|62.37|60.67|937
1659906000000|2022-08-07 21:00:00|62.72|61.02|62.26|61.56|62.86|61.63|62.17|60.99|1488
1659909600000|2022-08-07 22:00:00|62.27|61.57|61.56|60.86|62.28|61.58|61.49|60.79|1816
1659913200000|2022-08-07 23:00:00|61.57|60.87|61.46|60.76|61.59|60.89|61.15|60.45|2304
1659916800000|2022-08-08 00:00:00|61.45|60.75|61.59|60.89|61.84|61.14|61.36|60.66|2142
1659920400000|2022-08-08 01:00:00|61.6|60.9|61.28|60.58|61.61|60.91|61.16|60.46|1863
1659924000000|2022-08-08 02:00:00|61.27|60.57|61.61|60.91|61.65|60.95|61.23|60.53|1853
1659927600000|2022-08-08 03:00:00|61.6|60.9|61.71|61.01|61.8|61.1|61.55|60.85|1414
1659931200000|2022-08-08 04:00:00|61.72|61.02|61.79|61.09|61.8|61.1|61.63|60.93|1080
1659934800000|2022-08-08 05:00:00|61.78|61.08|61.96|61.26|62.15|61.45|61.75|61.05|1606
1659938400000|2022-08-08 06:00:00|61.97|61.27|62.29|61.59|62.54|61.84|61.97|61.27|2453
1659942000000|2022-08-08 07:00:00|62.3|61.6|62.4|61.7|62.46|61.76|62.19|61.49|1837
1659945600000|2022-08-08 08:00:00|62.39|61.69|63.44|62.74|63.58|62.88|62.37|61.67|2797
1659949200000|2022-08-08 09:00:00|63.45|62.75|64.06|63.36|64.34|63.64|63.45|62.75|2842
1659952800000|2022-08-08 10:00:00|64.05|63.35|64.11|63.41|64.22|63.52|63.86|63.16|2249
1659956400000|2022-08-08 11:00:00|64.1|63.4|64.14|63.44|64.23|63.53|63.9|63.2|1977
1659960000000|2022-08-08 12:00:00|64.15|63.45|64.19|63.49|64.44|63.74|63.96|63.26|2351
1659963600000|2022-08-08 13:00:00|64.18|63.48|64.11|63.41|64.22|63.52|63.62|62.92|2572
1659967200000|2022-08-08 14:00:00|64.12|63.42|63.94|63.24|64.19|63.49|63.73|63.03|2374
1659970800000|2022-08-08 15:00:00|63.95|63.25|63.24|62.54|64.06|63.36|63.14|62.44|3054
1659974400000|2022-08-08 16:00:00|63.25|62.55|63.16|62.46|63.31|62.61|62.88|62.18|2531
1659978000000|2022-08-08 17:00:00|63.15|62.45|63.24|62.54|63.28|62.58|62.98|62.28|2215
1659981600000|2022-08-08 18:00:00|63.23|62.53|63.15|62.45|63.34|62.64|62.94|62.24|2363
1659985200000|2022-08-08 19:00:00|63.14|62.44|63.54|62.84|63.79|63.09|62.94|62.24|2368
1659988800000|2022-08-08 20:00:00|63.53|62.83|63.84|63.14|63.9|63.2|63.3|62.6|1592
1659992400000|2022-08-08 21:00:00|63.85|63.15|63.04|62.34|63.85|63.15|62.98|62.28|1503
1659996000000|2022-08-08 22:00:00|63.03|62.33|63.03|62.33|63.13|62.43|62.26|61.56|2014
1659999600000|2022-08-08 23:00:00|63.02|62.32|62.95|62.25|63.18|62.48|62.71|62.01|2070
1660003200000|2022-08-09 00:00:00|62.94|62.24|62.79|62.09|63.18|62.48|62.5|61.8|2109
1660006800000|2022-08-09 01:00:00|62.8|62.1|62.55|61.85|62.87|62.17|62.42|61.72|2096
1660010400000|2022-08-09 02:00:00|62.54|61.84|62.77|62.07|62.78|62.08|62.4|61.7|1806
1660014000000|2022-08-09 03:00:00|62.76|62.06|62.84|62.14|62.89|62.19|62.33|61.63|1518
1660017600000|2022-08-09 04:00:00|62.83|62.13|63.09|62.39|63.14|62.44|62.78|62.08|1704
1660021200000|2022-08-09 05:00:00|63.1|62.4|63.12|62.42|63.2|62.5|62.92|62.22|1429
1660024800000|2022-08-09 06:00:00|63.13|62.43|62.91|62.21|63.13|62.43|62.5|61.8|1770
1660028400000|2022-08-09 07:00:00|62.9|62.2|62.89|62.19|63.14|62.44|62.47|61.77|2110
1660032000000|2022-08-09 08:00:00|62.9|62.2|62.34|61.64|62.95|62.25|62.28|61.58|1796
1660035600000|2022-08-09 09:00:00|62.35|61.65|61.42|60.72|62.53|61.83|61.41|60.71|2795
1660039200000|2022-08-09 10:00:00|61.43|60.73|60.73|60.03|61.52|60.82|60.61|59.91|3064
1660042800000|2022-08-09 11:00:00|60.72|60.02|60.26|59.56|61|60.3|59.84|59.14|2844
1660046400000|2022-08-09 12:00:00|60.25|59.55|60.32|59.62|60.47|59.77|59.97|59.27|2696
1660050000000|2022-08-09 13:00:00|60.33|59.63|59.6|58.9|60.53|59.83|59.44|58.74|3115
1660053600000|2022-08-09 14:00:00|59.59|58.89|59.26|58.56|59.65|58.95|58.64|57.94|3972
1660057200000|2022-08-09 15:00:00|59.25|58.55|59.21|58.51|59.43|58.73|58.99|58.29|2910
1660060800000|2022-08-09 16:00:00|59.22|58.52|59.21|58.51|59.3|58.6|58.88|58.18|2620
1660064400000|2022-08-09 17:00:00|59.22|58.52|59.3|58.6|59.36|58.66|59.08|58.38|1988
1660068000000|2022-08-09 18:00:00|59.29|58.59|59.26|58.56|59.5|58.8|59.09|58.39|1779
1660071600000|2022-08-09 19:00:00|59.25|58.55|59.29|58.59|59.36|58.66|59.1|58.4|1639
1660075200000|2022-08-09 20:00:00|59.28|58.58|59.58|58.88|59.83|59.13|59.21|58.51|1226
1660078800000|2022-08-09 21:00:00|59.57|58.87|59.6|58.9|59.79|59.09|59.55|58.85|1194
1660082400000|2022-08-09 22:00:00|59.61|58.91|59.55|58.85|60.05|59.35|59.32|58.62|1949
1660086000000|2022-08-09 23:00:00|59.56|58.86|59.51|58.81|59.72|59.02|59.48|58.78|1850
1660089600000|2022-08-10 00:00:00|59.5|58.8|58.76|58.06|59.51|58.81|57.83|57.13|4604
1660093200000|2022-08-10 01:00:00|58.77|58.07|58.82|58.12|59.19|58.49|58.71|58.01|3036
1660096800000|2022-08-10 02:00:00|58.83|58.13|58.83|58.13|58.93|58.23|58.2|57.5|2979
1660100400000|2022-08-10 03:00:00|58.84|58.14|58.63|57.93|58.86|58.16|58.51|57.81|1990
1660104000000|2022-08-10 04:00:00|58.64|57.94|59.04|58.34|59.05|58.35|58.58|57.88|1728
1660107600000|2022-08-10 05:00:00|59.03|58.33|58.87|58.17|59.09|58.39|58.82|58.12|1449
1660111200000|2022-08-10 06:00:00|58.86|58.16|58.71|58.01|59.12|58.42|58.33|57.63|1894
1660114800000|2022-08-10 07:00:00|58.72|58.02|58.94|58.24|59.07|58.37|58.7|58|1645
1660118400000|2022-08-10 08:00:00|58.95|58.25|59.21|58.51|59.36|58.66|58.86|58.16|1784
1660122000000|2022-08-10 09:00:00|59.22|58.52|59.1|58.4|59.3|58.6|58.85|58.15|1770
1660125600000|2022-08-10 10:00:00|59.11|58.41|59.01|58.31|59.14|58.44|58.82|58.12|1742
1660129200000|2022-08-10 11:00:00|59|58.3|59.38|58.68|59.71|59.01|58.93|58.23|2016
1660132800000|2022-08-10 12:00:00|59.39|58.69|62.04|61.34|62.22|61.52|59.17|58.47|5409
1660136400000|2022-08-10 13:00:00|62.03|61.33|62.05|61.35|62.6|61.9|61.84|61.14|5076
1660140000000|2022-08-10 14:00:00|62.04|61.34|62.49|61.79|62.57|61.87|61.85|61.15|3569
1660143600000|2022-08-10 15:00:00|62.5|61.8|62.18|61.48|62.69|61.99|62.17|61.47|2641
1660147200000|2022-08-10 16:00:00|62.19|61.49|62.11|61.41|62.55|61.85|62|61.3|2104
1660150800000|2022-08-10 17:00:00|62.12|61.42|62.21|61.51|62.3|61.6|61.87|61.17|1654
1660154400000|2022-08-10 18:00:00|62.22|61.52|61.51|60.81|62.31|61.61|61.41|60.71|2359
1660158000000|2022-08-10 19:00:00|61.5|60.8|61.68|60.98|61.86|61.16|61.49|60.79|2431
1660161600000|2022-08-10 20:00:00|61.69|60.99|61.94|61.24|62.01|61.31|61.6|60.9|1841
1660165200000|2022-08-10 21:00:00|61.93|61.23|62.04|61.34|62.38|61.68|61.66|60.96|2102
1660168800000|2022-08-10 22:00:00|62.05|61.35|62.04|61.34|62.35|61.65|61.98|61.28|2183
1660172400000|2022-08-10 23:00:00|62.03|61.33|61.95|61.25|62.26|61.56|61.84|61.14|1722
1660176000000|2022-08-11 00:00:00|61.94|61.24|62.46|61.76|62.47|61.77|61.83|61.13|2388
1660179600000|2022-08-11 01:00:00|62.47|61.77|62.81|62.11|62.97|62.27|62.35|61.65|3679
1660183200000|2022-08-11 02:00:00|62.82|62.12|62.2|61.5|62.87|62.17|61.94|61.24|3244
1660186800000|2022-08-11 03:00:00|62.21|61.51|62.52|61.82|62.56|61.86|62.08|61.38|2563
1660190400000|2022-08-11 04:00:00|62.53|61.83|62.7|62|62.74|62.04|62.31|61.61|2940
1660194000000|2022-08-11 05:00:00|62.71|62.01|62.8|62.1|62.91|62.21|62.52|61.82|3792
1660197600000|2022-08-11 06:00:00|62.81|62.11|62.53|61.83|62.87|62.17|62.46|61.76|2821
1660201200000|2022-08-11 07:00:00|62.51|61.81|62.14|61.44|62.79|62.09|62|61.3|2963
1660204800000|2022-08-11 08:00:00|62.15|61.45|62.49|61.79|62.52|61.82|62|61.3|2450
1660208400000|2022-08-11 09:00:00|62.48|61.78|62.12|61.42|62.5|61.8|62.12|61.42|2178
1660212000000|2022-08-11 10:00:00|62.13|61.43|62.14|61.44|62.26|61.56|61.88|61.18|2502
1660215600000|2022-08-11 11:00:00|62.15|61.45|62.67|61.97|62.76|62.06|62.09|61.39|2538
1660219200000|2022-08-11 12:00:00|62.68|61.98|63.66|62.96|63.75|63.05|62.63|61.93|5009
1660222800000|2022-08-11 13:00:00|63.64|62.94|63.3|62.6|63.84|63.14|62.91|62.21|5659
1660226400000|2022-08-11 14:00:00|63.31|62.61|62.99|62.29|63.74|63.04|62.41|61.71|5539
1660230000000|2022-08-11 15:00:00|62.98|62.28|62.43|61.73|63.11|62.41|62.28|61.58|4294
1660233600000|2022-08-11 16:00:00|62.44|61.74|62.85|62.15|63.03|62.33|62.37|61.67|2868
1660237200000|2022-08-11 17:00:00|62.84|62.14|63.14|62.44|63.28|62.58|62.81|62.11|3172
1660240800000|2022-08-11 18:00:00|63.15|62.45|62.74|62.04|63.15|62.45|62.51|61.81|3218
1660244400000|2022-08-11 19:00:00|62.75|62.05|62.87|62.17|62.93|62.23|62.49|61.79|2278
1660248000000|2022-08-11 20:00:00|62.88|62.18|62.99|62.29|63.04|62.34|62.55|61.85|2049
1660251600000|2022-08-11 21:00:00|62.98|62.28|62.86|62.16|63.06|62.36|62.38|61.68|1656
1660255200000|2022-08-11 22:00:00|62.85|62.15|62.21|61.51|62.98|62.28|62.21|61.51|2947
1660258800000|2022-08-11 23:00:00|62.22|61.52|62.21|61.51|62.3|61.6|61.93|61.23|2450
1660262400000|2022-08-12 00:00:00|62.22|61.52|62.15|61.45|62.29|61.59|61.16|60.46|3243
1660266000000|2022-08-12 01:00:00|62.16|61.46|62.11|61.41|62.3|61.6|61.91|61.21|2204
1660269600000|2022-08-12 02:00:00|62.1|61.4|62.34|61.64|62.61|61.91|61.69|60.99|3155
1660273200000|2022-08-12 03:00:00|62.33|61.63|62.18|61.48|62.39|61.69|62.06|61.36|2836
1660276800000|2022-08-12 04:00:00|62.19|61.49|61.85|61.15|62.37|61.67|61.84|61.14|2934
1660280400000|2022-08-12 05:00:00|61.86|61.16|62.25|61.55|62.32|61.62|61.77|61.07|2425
1660284000000|2022-08-12 06:00:00|62.24|61.54|62.07|61.37|62.56|61.86|61.85|61.15|2133
1660287600000|2022-08-12 07:00:00|62.06|61.36|62.15|61.45|62.2|61.5|61.87|61.17|1926
1660291200000|2022-08-12 08:00:00|62.16|61.46|62.16|61.46|62.39|61.69|62.06|61.36|1943
1660294800000|2022-08-12 09:00:00|62.17|61.47|62.34|61.64|62.73|62.03|62.13|61.43|2845
1660298400000|2022-08-12 10:00:00|62.35|61.65|61.51|60.81|62.43|61.73|61.4|60.7|3024
1660302000000|2022-08-12 11:00:00|61.52|60.82|61.12|60.42|61.73|61.03|61.03|60.33|2966
1660305600000|2022-08-12 12:00:00|61.13|60.43|61.47|60.77|61.5|60.8|61.08|60.38|2800
1660309200000|2022-08-12 13:00:00|61.46|60.76|61.67|60.97|61.93|61.23|61.23|60.53|4252
1660312800000|2022-08-12 14:00:00|61.66|60.96|61.73|61.03|61.93|61.23|61.33|60.63|4532
1660316400000|2022-08-12 15:00:00|61.74|61.04|62.07|61.37|62.29|61.59|61.7|61|3636
1660320000000|2022-08-12 16:00:00|62.08|61.38|61.96|61.26|62.28|61.58|61.95|61.25|3701
1660323600000|2022-08-12 17:00:00|61.95|61.25|62.05|61.35|62.19|61.49|61.95|61.25|2071
1660327200000|2022-08-12 18:00:00|62.06|61.36|62.57|61.87|62.81|62.11|62.02|61.32|3397
1660330800000|2022-08-12 19:00:00|62.56|61.86|62.77|62.07|62.88|62.18|62.54|61.84|2978
1660334400000|2022-08-12 20:00:00|62.76|62.06|62.88|62.18|62.94|62.24|62.54|61.84|1770
1660374000000|2022-08-13 07:00:00|64.4|63.7|64.14|63.44|64.8|64.1|64.11|63.41|1427
1660377600000|2022-08-13 08:00:00|64.13|63.43|63.98|63.28|64.44|63.74|63.98|63.28|1329
1660381200000|2022-08-13 09:00:00|63.99|63.29|64.64|63.94|64.78|64.08|63.98|63.28|1331
1660384800000|2022-08-13 10:00:00|64.65|63.95|64.66|63.96|64.76|64.06|64.45|63.75|1332
1660388400000|2022-08-13 11:00:00|64.67|63.97|64.58|63.88|64.84|64.14|64.25|63.55|1187
1660392000000|2022-08-13 12:00:00|64.57|63.87|64.44|63.74|64.66|63.96|63.92|63.22|1749
1660395600000|2022-08-13 13:00:00|64.43|63.73|64.34|63.64|64.62|63.92|64.23|63.53|1414
1660399200000|2022-08-13 14:00:00|64.35|63.65|64.44|63.74|64.56|63.86|64.3|63.6|1003
1660402800000|2022-08-13 15:00:00|64.45|63.75|65.76|65.06|65.81|65.11|64.45|63.75|1937
1660406400000|2022-08-13 16:00:00|65.74|65.04|65.08|64.38|65.98|65.28|64.99|64.29|2023
1660410000000|2022-08-13 17:00:00|65.09|64.39|65.23|64.53|65.26|64.56|64.91|64.21|1123
1660413600000|2022-08-13 18:00:00|65.24|64.54|64.21|63.51|65.26|64.56|64.12|63.42|1529
1660417200000|2022-08-13 19:00:00|64.2|63.5|63.76|63.06|64.22|63.52|63.66|62.96|1454
1660420800000|2022-08-13 20:00:00|63.75|63.05|64.14|63.44|64.2|63.5|63.59|62.89|1370
1660424400000|2022-08-13 21:00:00|64.13|63.43|64.36|63.66|64.54|63.84|64.09|63.39|786
1660428000000|2022-08-13 22:00:00|64.35|63.65|64.07|63.37|64.41|63.71|64.04|63.34|985
1660431600000|2022-08-13 23:00:00|64.06|63.36|64.17|63.47|64.37|63.67|63.95|63.25|1140
1660435200000|2022-08-14 00:00:00|64.18|63.48|64.58|63.88|65.06|64.36|63.96|63.26|1462
1660438800000|2022-08-14 01:00:00|64.57|63.87|64.79|64.09|64.88|64.18|63.75|63.05|1752
1660442400000|2022-08-14 02:00:00|64.8|64.1|64.97|64.27|65.21|64.51|64.66|63.96|1288
1660446000000|2022-08-14 03:00:00|64.96|64.26|65.09|64.39|65.21|64.51|64.84|64.14|1369
1660449600000|2022-08-14 04:00:00|65.1|64.4|65.17|64.47|65.23|64.53|64.63|63.93|1441
1660453200000|2022-08-14 05:00:00|65.18|64.48|65.45|64.75|65.83|65.13|65.13|64.43|2028
1660456800000|2022-08-14 06:00:00|65.44|64.74|65.3|64.6|65.53|64.83|65.23|64.53|1105
1660460400000|2022-08-14 07:00:00|65.29|64.59|65.76|65.06|66.1|65.4|65.28|64.58|2259
1660464000000|2022-08-14 08:00:00|65.77|65.07|65.46|64.76|65.8|65.1|65.04|64.34|2249
1660467600000|2022-08-14 09:00:00|65.45|64.75|65.67|64.97|65.82|65.12|65.39|64.69|1298
1660471200000|2022-08-14 10:00:00|65.66|64.96|65.09|64.39|65.68|64.98|65.03|64.33|1509
1660474800000|2022-08-14 11:00:00|65.08|64.38|64.91|64.21|65.33|64.63|64.71|64.01|1485
1660478400000|2022-08-14 12:00:00|64.9|64.2|64.73|64.03|64.94|64.24|64.48|63.78|1213
1660482000000|2022-08-14 13:00:00|64.74|64.04|64.55|63.85|64.75|64.05|63.75|63.05|2058
1660485600000|2022-08-14 14:00:00|64.54|63.84|65.1|64.4|65.87|65.17|64.42|63.72|1709
1660489200000|2022-08-14 15:00:00|65.09|64.39|65.63|64.93|65.75|65.05|64.87|64.17|1168
1660492800000|2022-08-14 16:00:00|65.62|64.92|63.89|63.19|66.15|65.45|63.86|63.16|3216
1660496400000|2022-08-14 17:00:00|63.88|63.18|63.48|62.78|63.97|63.27|63.02|62.32|3030
1660500000000|2022-08-14 18:00:00|63.47|62.77|63.94|63.24|63.97|63.27|63.28|62.58|1481
1660503600000|2022-08-14 19:00:00|63.93|63.23|64.26|62.56|64.44|63.41|63.8|62.51|906
1660507200000|2022-08-14 20:00:00|64.27|62.57|64.24|62.54|64.56|62.86|64.08|62.38|1097
1660510800000|2022-08-14 21:00:00|64.23|62.53|63.79|63.09|64.29|63.39|63.71|62.5|1862
1660514400000|2022-08-14 22:00:00|63.78|63.08|63.45|62.75|63.91|63.21|62.8|62.1|3124
1660518000000|2022-08-14 23:00:00|63.46|62.76|63.5|62.8|63.94|63.24|63.33|62.63|2494
1660521600000|2022-08-15 00:00:00|63.49|62.79|64.15|63.45|64.18|63.48|63.15|62.45|2923
1660525200000|2022-08-15 01:00:00|64.16|63.46|64.48|63.78|64.5|63.8|63.75|63.05|2948
1660528800000|2022-08-15 02:00:00|64.47|63.77|65.21|64.51|65.36|64.66|64.35|63.65|3103
1660532400000|2022-08-15 03:00:00|65.22|64.52|64.91|64.21|65.68|64.98|64.87|64.17|3091
1660536000000|2022-08-15 04:00:00|64.92|64.22|64.55|63.85|64.96|64.26|64.48|63.78|2131
1660539600000|2022-08-15 05:00:00|64.56|63.86|64.36|63.66|64.81|64.11|64.17|63.47|2008
1660543200000|2022-08-15 06:00:00|64.35|63.65|62.15|61.45|64.37|63.67|61.97|61.27|4616
1660546800000|2022-08-15 07:00:00|62.14|61.44|61.73|61.03|62.26|61.56|61.33|60.63|3781
1660550400000|2022-08-15 08:00:00|61.72|61.02|61.67|60.97|61.75|61.05|60.92|60.22|3450
1660554000000|2022-08-15 09:00:00|61.68|60.98|61.84|61.14|61.86|61.16|61.31|60.61|2324
1660557600000|2022-08-15 10:00:00|61.85|61.15|62.02|61.32|62.13|61.43|61.62|60.92|2084
1660561200000|2022-08-15 11:00:00|62.01|61.31|61.43|60.73|62.1|61.4|61.35|60.65|2217
1660564800000|2022-08-15 12:00:00|61.42|60.72|61.27|60.57|61.81|61.11|61.08|60.38|2783
1660568400000|2022-08-15 13:00:00|61.28|60.58|62.06|61.36|62.18|61.48|61.21|60.51|3450
1660572000000|2022-08-15 14:00:00|62.05|61.35|61.82|61.12|62.07|61.37|61.63|60.93|3175
1660575600000|2022-08-15 15:00:00|61.81|61.11|62.08|61.38|62.15|61.45|61.49|60.79|2559
1660579200000|2022-08-15 16:00:00|62.09|61.39|62.4|61.7|62.48|61.78|61.83|61.13|2660
1660582800000|2022-08-15 17:00:00|62.39|61.69|61.41|60.71|62.47|61.77|61.34|60.64|2916
1660586400000|2022-08-15 18:00:00|61.42|60.72|61.11|60.41|61.44|60.74|60.56|59.86|2925
1660590000000|2022-08-15 19:00:00|61.1|60.4|61.08|60.38|61.5|60.8|60.88|60.18|3321
1660593600000|2022-08-15 20:00:00|61.09|60.39|61.21|60.51|61.35|60.65|61.04|60.34|1548
1660597200000|2022-08-15 21:00:00|61.2|60.5|60.95|60.25|61.46|60.76|60.84|60.14|1214
1660600800000|2022-08-15 22:00:00|60.96|60.26|60.56|59.86|61.42|60.72|60.54|59.84|2196
1660604400000|2022-08-15 23:00:00|60.57|59.87|61.03|60.33|61.31|60.61|60.03|59.33|3510
1660608000000|2022-08-16 00:00:00|61.04|60.34|61.28|60.58|61.32|60.62|60.42|59.72|2887
1660611600000|2022-08-16 01:00:00|61.29|60.59|61.37|60.67|62.04|61.34|61.15|60.45|3279
1660615200000|2022-08-16 02:00:00|61.36|60.66|61.02|60.32|61.54|60.84|60.89|60.19|2081
1660618800000|2022-08-16 03:00:00|61.01|60.31|61.13|60.43|61.34|60.64|60.35|59.65|2710
1660622400000|2022-08-16 04:00:00|61.14|60.44|60.65|59.95|61.33|60.63|60.64|59.94|1977
1660626000000|2022-08-16 05:00:00|60.66|59.96|60.74|60.04|60.88|60.18|60.45|59.75|2635
1660629600000|2022-08-16 06:00:00|60.73|60.03|60.87|60.17|61.12|60.42|60.7|60|1361
1660633200000|2022-08-16 07:00:00|60.88|60.18|61.14|60.44|61.15|60.45|60.86|60.16|1535
1660636800000|2022-08-16 08:00:00|61.13|60.43|61.08|60.38|61.15|60.45|60.91|60.21|1400
1660640400000|2022-08-16 09:00:00|61.09|60.39|61.58|60.88|61.73|61.03|61.05|60.35|2086
1660644000000|2022-08-16 10:00:00|61.57|60.87|61.33|60.63|61.72|61.02|61.16|60.46|1840
1660647600000|2022-08-16 11:00:00|61.34|60.64|61.66|60.96|61.9|61.2|61.26|60.56|2195
1660651200000|2022-08-16 12:00:00|61.65|60.95|61.18|60.48|61.81|61.11|61.02|60.32|2077
1660654800000|2022-08-16 13:00:00|61.17|60.47|61.21|60.51|61.47|60.77|60.94|60.24|2811
1660658400000|2022-08-16 14:00:00|61.2|60.5|60.95|60.25|61.22|60.52|60.69|59.99|2705
1660662000000|2022-08-16 15:00:00|60.94|60.24|61.6|60.9|61.65|60.95|60.79|60.09|2140
1660665600000|2022-08-16 16:00:00|61.61|60.91|61.53|60.83|61.79|61.09|60.97|60.27|2457
1660669200000|2022-08-16 17:00:00|61.54|60.84|61.36|60.66|61.64|60.94|61.18|60.48|2023
1660672800000|2022-08-16 18:00:00|61.35|60.65|61.34|60.64|62.12|61.42|60.75|60.05|3021
1660676400000|2022-08-16 19:00:00|61.35|60.65|61.48|60.78|61.58|60.88|61.11|60.41|1971
1660680000000|2022-08-16 20:00:00|61.47|60.77|61.8|61.1|61.87|61.17|61.36|60.66|1097
1660683600000|2022-08-16 21:00:00|61.81|61.11|61.67|60.97|61.86|61.16|61.55|60.85|1034
1660687200000|2022-08-16 22:00:00|61.68|60.98|61.73|61.03|61.86|61.16|61.44|60.74|1885
1660690800000|2022-08-16 23:00:00|61.74|61.04|61.67|60.97|62|61.3|61.38|60.68|1854
1660694400000|2022-08-17 00:00:00|61.68|60.98|62.52|61.82|62.57|61.87|61.59|60.89|2801
1660698000000|2022-08-17 01:00:00|62.54|61.84|62.61|61.91|63.13|62.43|62.36|61.66|2121
1660701600000|2022-08-17 02:00:00|62.63|61.93|63.22|62.52|63.45|62.75|62.47|61.77|2256
1660705200000|2022-08-17 03:00:00|63.23|62.53|64.1|63.4|64.71|64.01|63.22|62.52|3210
1660708800000|2022-08-17 04:00:00|64.11|63.41|64.12|63.42|64.61|63.91|64.09|63.39|2169
1660712400000|2022-08-17 05:00:00|64.13|63.43|64.69|63.99|64.81|64.11|64.13|63.43|1961
1660716000000|2022-08-17 06:00:00|64.68|63.98|64.22|63.52|65.05|64.35|64.21|63.51|1921
1660719600000|2022-08-17 07:00:00|64.21|63.51|62.23|61.53|64.25|63.55|62.2|61.5|2941
1660723200000|2022-08-17 08:00:00|62.24|61.54|62.59|61.89|62.66|61.96|61.92|61.22|2010
1660726800000|2022-08-17 09:00:00|62.58|61.88|62.97|62.27|63.17|62.47|62.55|61.85|1320
1660730400000|2022-08-17 10:00:00|62.96|62.26|62.75|62.05|62.98|62.28|62.2|61.5|2027
1660734000000|2022-08-17 11:00:00|62.76|62.06|62.57|61.87|62.9|62.2|62.29|61.59|1215
1660737600000|2022-08-17 12:00:00|62.58|61.88|61.79|61.09|62.61|61.91|61.15|60.45|2857
1660741200000|2022-08-17 13:00:00|61.8|61.1|60.39|59.69|61.8|61.1|60.06|59.36|3966
1660744800000|2022-08-17 14:00:00|60.4|59.7|60.36|59.66|60.64|59.94|60.1|59.4|3386
1660748400000|2022-08-17 15:00:00|60.37|59.67|60.63|59.93|60.91|60.21|60.28|59.58|2341
1660752000000|2022-08-17 16:00:00|60.62|59.92|60.92|60.22|61.02|60.32|60.38|59.68|2422
1660755600000|2022-08-17 17:00:00|60.91|60.21|60.95|60.25|60.98|60.28|60.63|59.93|1741
1660759200000|2022-08-17 18:00:00|60.94|60.24|61.03|60.33|61.48|60.78|60.63|59.93|3823
1660762800000|2022-08-17 19:00:00|61.02|60.32|60.75|60.05|61.25|60.55|60.72|60.02|2653
1660766400000|2022-08-17 20:00:00|60.76|60.06|61.21|60.51|61.28|60.58|60.58|59.88|1546
1660770000000|2022-08-17 21:00:00|61.22|60.52|60.68|59.98|61.25|60.55|60.37|59.67|1656
1660773600000|2022-08-17 22:00:00|60.67|59.97|60.49|59.79|60.74|60.04|60.43|59.73|2038
1660777200000|2022-08-17 23:00:00|60.5|59.8|60.86|60.16|60.88|60.18|60.3|59.6|1647
1660780800000|2022-08-18 00:00:00|60.87|60.17|61.1|60.4|61.34|60.64|60.32|59.62|2480
1660784400000|2022-08-18 01:00:00|61.09|60.39|61.32|60.62|61.49|60.79|60.95|60.25|1681
1660788000000|2022-08-18 02:00:00|61.31|60.61|61.08|60.38|61.41|60.71|60.87|60.17|1862
1660791600000|2022-08-18 03:00:00|61.07|60.37|61.2|60.5|61.35|60.65|60.94|60.24|1577
1660795200000|2022-08-18 04:00:00|61.21|60.51|60.99|60.29|61.26|60.56|60.88|60.18|1569
1660798800000|2022-08-18 05:00:00|61|60.3|61.15|60.45|61.32|60.62|60.93|60.23|1121
1660802400000|2022-08-18 06:00:00|61.14|60.44|60.94|60.24|61.35|60.65|60.86|60.16|1415
1660806000000|2022-08-18 07:00:00|60.95|60.25|61.26|60.56|61.34|60.64|60.85|60.15|1855
1660809600000|2022-08-18 08:00:00|61.27|60.57|61.41|60.71|61.41|60.71|60.94|60.24|1786
1660813200000|2022-08-18 09:00:00|61.42|60.72|61.86|61.16|62.04|61.34|61.23|60.53|1617
1660816800000|2022-08-18 10:00:00|61.87|61.17|61.47|60.77|62.05|61.35|61.46|60.76|1605
1660820400000|2022-08-18 11:00:00|61.46|60.76|61.67|60.97|61.75|61.05|61.41|60.71|1384
1660824000000|2022-08-18 12:00:00|61.68|60.98|61.87|61.17|62|61.3|61.58|60.88|2574
1660827600000|2022-08-18 13:00:00|61.88|61.18|61.2|60.5|61.95|61.25|61.15|60.45|2591
1660831200000|2022-08-18 14:00:00|61.19|60.49|61.42|60.72|61.58|60.88|61.01|60.31|2329
1660834800000|2022-08-18 15:00:00|61.41|60.71|61.51|60.81|61.62|60.92|60.75|60.05|2278
1660838400000|2022-08-18 16:00:00|61.52|60.82|60.89|60.19|61.52|60.82|60.55|59.85|2568
1660842000000|2022-08-18 17:00:00|60.88|60.18|60.81|60.11|61.36|60.66|60.8|60.1|1928
1660845600000|2022-08-18 18:00:00|60.8|60.1|60.96|60.26|61.13|60.43|60.67|59.97|1802
1660849200000|2022-08-18 19:00:00|60.95|60.25|61.14|60.44|61.47|60.77|60.92|60.22|1622
1660852800000|2022-08-18 20:00:00|61.13|60.43|61.52|60.82|61.6|60.9|60.91|60.21|1695
1660856400000|2022-08-18 21:00:00|61.53|60.83|61.61|60.91|61.87|61.17|61.39|60.69|1440
1660860000000|2022-08-18 22:00:00|61.6|60.9|61.25|60.55|61.64|60.94|61.25|60.55|1856
1660863600000|2022-08-18 23:00:00|61.24|60.54|60.38|59.68|61.43|60.73|59.7|59|4082
1660867200000|2022-08-19 00:00:00|60.37|59.67|59.13|58.43|60.52|59.82|58.98|58.28|4336
1660870800000|2022-08-19 01:00:00|59.12|58.42|58.92|58.22|59.12|58.42|58.36|57.66|3511
1660874400000|2022-08-19 02:00:00|58.91|58.21|59.26|58.56|59.41|58.71|58.72|58.02|2339
1660878000000|2022-08-19 03:00:00|59.27|58.57|59.07|58.37|59.28|58.58|58.93|58.23|1796
1660881600000|2022-08-19 04:00:00|59.08|58.38|59.06|58.36|59.22|58.52|58.84|58.14|1319
1660885200000|2022-08-19 05:00:00|59.07|58.37|59.34|58.64|59.4|58.7|59.05|58.35|1346
1660888800000|2022-08-19 06:00:00|59.35|58.65|56.11|55.41|59.35|58.65|55.12|54.42|4375
1660892400000|2022-08-19 07:00:00|56.1|55.4|56.31|55.61|56.83|56.13|56.03|55.33|3653
1660896000000|2022-08-19 08:00:00|56.32|55.62|55.73|55.03|56.32|55.62|55.49|54.79|3110
1660899600000|2022-08-19 09:00:00|55.72|55.02|55.5|54.8|55.85|55.15|55.37|54.67|2518
1660903200000|2022-08-19 10:00:00|55.51|54.81|55.37|54.67|55.74|55.04|55.28|54.58|1967
1660906800000|2022-08-19 11:00:00|55.36|54.66|55.12|54.42|55.4|54.7|54.45|53.75|4200
1660910400000|2022-08-19 12:00:00|55.11|54.41|55.43|54.73|55.52|54.82|54.64|53.94|2992
1660914000000|2022-08-19 13:00:00|55.42|54.72|54.93|54.23|55.47|54.77|54.92|54.22|1991
1660917600000|2022-08-19 14:00:00|54.92|54.22|55.03|54.33|55.35|54.65|54.85|54.15|1888
1660921200000|2022-08-19 15:00:00|55.04|54.34|55.26|54.56|55.33|54.63|54.89|54.19|1761
1660924800000|2022-08-19 16:00:00|55.25|54.55|55.74|55.04|55.91|55.21|55.14|54.44|2415
1660928400000|2022-08-19 17:00:00|55.75|55.05|55.61|54.91|55.84|55.14|55.37|54.67|1362
1660932000000|2022-08-19 18:00:00|55.6|54.9|55.47|54.77|55.66|54.96|55.26|54.56|1456
1660935600000|2022-08-19 19:00:00|55.46|54.76|55.77|55.07|56.05|55.35|54.91|54.21|2223
1660939200000|2022-08-19 20:00:00|55.76|55.06|55.59|54.89|56|55.3|55.29|54.59|1556
1660982400000|2022-08-20 08:00:00|55.14|54.44|55.12|54.42|55.19|54.49|55.12|54.42|51
1660986000000|2022-08-20 09:00:00|55.12|54.42|55.21|54.51|55.29|54.59|54.99|54.29|932
1660989600000|2022-08-20 10:00:00|55.22|54.52|55.3|54.6|55.35|54.65|54.95|54.25|1101
1660993200000|2022-08-20 11:00:00|55.29|54.59|55.28|54.58|55.46|54.76|55.22|54.52|1016
1660996800000|2022-08-20 12:00:00|55.29|54.59|55.06|54.36|55.47|54.77|55.02|54.32|1017
1661000400000|2022-08-20 13:00:00|55.05|54.35|55.14|54.44|55.22|54.52|54.92|54.22|1133
1661004000000|2022-08-20 14:00:00|55.13|54.43|55.11|54.41|55.3|54.6|54.92|54.22|1257
1661007600000|2022-08-20 15:00:00|55.1|54.4|55.26|54.56|55.32|54.62|54.84|54.14|1113
1661011200000|2022-08-20 16:00:00|55.27|54.57|54.92|54.22|55.39|54.69|54.87|54.17|1278
1661014800000|2022-08-20 17:00:00|54.91|54.21|54.95|54.25|55.1|54.4|54.48|53.78|1696
1661018400000|2022-08-20 18:00:00|54.94|54.24|54.25|53.55|55.21|54.51|54.24|53.54|2131
1661022000000|2022-08-20 19:00:00|54.26|53.56|53.56|52.86|54.39|53.69|53.3|52.6|2927
1661025600000|2022-08-20 20:00:00|53.57|52.87|53.18|52.48|54.32|53.62|53.04|52.34|2107
1661029200000|2022-08-20 21:00:00|53.17|52.47|54.23|53.53|54.29|53.59|53.02|52.32|1856
1661032800000|2022-08-20 22:00:00|54.22|53.52|54.48|53.78|54.66|53.96|54.18|53.48|1791
1661036400000|2022-08-20 23:00:00|54.49|53.79|54.45|53.75|54.76|54.06|54.27|53.57|1262
1661040000000|2022-08-21 00:00:00|54.46|53.76|54.36|53.66|54.94|54.24|54.34|53.64|1142
1661043600000|2022-08-21 01:00:00|54.35|53.65|54.9|54.2|54.97|54.27|54.31|53.61|792
1661047200000|2022-08-21 02:00:00|54.91|54.21|54.75|54.05|55.02|54.32|54.61|53.91|708
1661050800000|2022-08-21 03:00:00|54.76|54.06|54.44|53.74|54.76|54.06|54.18|53.48|701
1661054400000|2022-08-21 04:00:00|54.45|53.75|54.42|53.72|54.74|54.04|54.35|53.65|602
1661058000000|2022-08-21 05:00:00|54.43|53.73|54.64|53.94|54.71|54.01|54.32|53.62|657
1661061600000|2022-08-21 06:00:00|54.65|53.95|54.32|53.62|54.73|54.03|54.16|53.46|1064
1661065200000|2022-08-21 07:00:00|54.33|53.63|54.83|54.13|54.85|54.15|54.18|53.48|1096
1661068800000|2022-08-21 08:00:00|54.82|54.12|55.13|54.43|55.64|54.94|54.82|54.12|2225
1661072400000|2022-08-21 09:00:00|55.14|54.44|55.3|54.6|55.56|54.86|54.98|54.28|1378
1661076000000|2022-08-21 10:00:00|55.29|54.59|55.51|54.81|55.59|54.89|55.22|54.52|1101
1661079600000|2022-08-21 11:00:00|55.5|54.8|55.71|55.01|55.81|55.11|55.47|54.77|1024
1661083200000|2022-08-21 12:00:00|55.72|55.02|55.44|54.74|55.91|55.21|55.43|54.73|1084
1661086800000|2022-08-21 13:00:00|55.45|54.75|55.36|54.66|55.57|54.87|55.32|54.62|1061
1661090400000|2022-08-21 14:00:00|55.37|54.67|55.33|54.63|55.46|54.76|55.18|54.48|960
1661094000000|2022-08-21 15:00:00|55.32|54.62|55.26|54.56|55.42|54.72|55.13|54.43|639
1661097600000|2022-08-21 16:00:00|55.27|54.57|55.47|54.77|55.66|54.96|55.13|54.43|939
1661101200000|2022-08-21 17:00:00|55.48|54.78|55.42|54.72|55.72|55.02|55.34|54.64|812
1661104800000|2022-08-21 18:00:00|55.43|54.73|55.46|54.76|55.49|54.79|55.29|54.59|764
1661108400000|2022-08-21 19:00:00|55.47|54.77|55.98|54.28|56.08|54.87|55.37|54.21|773
1661112000000|2022-08-21 20:00:00|55.99|54.29|56.2|54.5|56.82|55.12|55.81|54.11|1083
1661115600000|2022-08-21 21:00:00|56.19|54.49|55.81|55.11|56.35|55.64|55.63|54.49|2051
1661119200000|2022-08-21 22:00:00|55.8|55.1|55.87|55.17|56.1|55.4|54.84|54.14|3557
1661122800000|2022-08-21 23:00:00|55.88|55.18|55.83|55.13|56.13|55.43|55.7|55|1491
1661126400000|2022-08-22 00:00:00|55.84|55.14|55.14|54.44|56.01|55.31|55.09|54.39|2438
1661130000000|2022-08-22 01:00:00|55.13|54.43|55.19|54.49|55.3|54.6|55|54.3|1759
1661133600000|2022-08-22 02:00:00|55.2|54.5|55.3|54.6|55.36|54.66|55.08|54.38|1534
1661137200000|2022-08-22 03:00:00|55.29|54.59|55.04|54.34|55.46|54.76|55|54.3|2081
1661140800000|2022-08-22 04:00:00|55.03|54.33|54.88|54.18|55.05|54.35|54.68|53.98|2383
1661144400000|2022-08-22 05:00:00|54.87|54.17|54.79|54.09|54.97|54.27|54.68|53.98|1920
1661148000000|2022-08-22 06:00:00|54.78|54.08|54.14|53.44|54.81|54.11|54.02|53.32|2753
1661151600000|2022-08-22 07:00:00|54.15|53.45|53.28|52.58|54.23|53.53|53.21|52.51|3122
1661155200000|2022-08-22 08:00:00|53.27|52.57|53.46|52.76|53.47|52.77|52.67|51.97|4007
1661158800000|2022-08-22 09:00:00|53.45|52.75|53.5|52.8|53.62|52.92|53.22|52.52|2606
1661162400000|2022-08-22 10:00:00|53.49|52.79|55.26|54.56|56.4|55.7|53.37|52.67|3926
1661166000000|2022-08-22 11:00:00|55.25|54.55|55.18|54.48|55.61|54.91|54.95|54.25|2560
1661169600000|2022-08-22 12:00:00|55.2|54.5|54.9|54.2|55.39|54.69|54.71|54.01|3106
1661173200000|2022-08-22 13:00:00|54.91|54.21|55.36|54.66|55.52|54.82|54.57|53.87|3854
1661176800000|2022-08-22 14:00:00|55.37|54.67|55.74|55.04|56.43|55.73|55.02|54.32|4519
1661180400000|2022-08-22 15:00:00|55.73|55.03|57.5|56.8|57.62|56.92|55.67|54.97|4739
1661184000000|2022-08-22 16:00:00|57.51|56.81|57.23|56.53|57.78|57.08|56.92|56.22|3560
1661187600000|2022-08-22 17:00:00|57.24|56.54|57.15|56.45|57.35|56.65|56.9|56.2|2814
1661191200000|2022-08-22 18:00:00|57.16|56.46|56.61|55.91|57.17|56.47|56.32|55.62|2722
1661194800000|2022-08-22 19:00:00|56.62|55.92|56.75|56.05|56.81|56.11|56.42|55.72|2275
1661198400000|2022-08-22 20:00:00|56.74|56.04|56.97|56.27|57.19|56.49|56.72|56.02|2687
1661202000000|2022-08-22 21:00:00|56.96|56.26|56.4|55.7|57.03|56.33|56.06|55.36|2138
1661205600000|2022-08-22 22:00:00|56.41|55.71|57.01|56.31|57.31|56.61|56.4|55.7|2411
1661209200000|2022-08-22 23:00:00|57.02|56.32|57.58|56.88|57.72|57.02|56.88|56.18|2336
1661212800000|2022-08-23 00:00:00|57.57|56.87|57.35|56.65|57.93|57.23|57.31|56.61|2449
1661216400000|2022-08-23 01:00:00|57.36|56.66|57.16|56.46|57.75|57.05|57.06|56.36|2307
1661220000000|2022-08-23 02:00:00|57.17|56.47|57.18|56.48|57.42|56.72|56.94|56.24|1646
1661223600000|2022-08-23 03:00:00|57.19|56.49|56.5|55.8|57.3|56.6|56.39|55.69|1413
1661227200000|2022-08-23 04:00:00|56.51|55.81|56.28|55.58|56.66|55.96|56.19|55.49|1737
1661230800000|2022-08-23 05:00:00|56.27|55.57|54.48|53.78|56.34|55.64|54.39|53.69|3161
1661234400000|2022-08-23 06:00:00|54.46|53.76|55.06|54.36|55.07|54.37|54.28|53.58|2793
1661238000000|2022-08-23 07:00:00|55.07|54.37|55.76|55.06|55.76|55.06|54.96|54.26|2615
1661241600000|2022-08-23 08:00:00|55.77|55.07|56.36|55.66|56.47|55.77|55.77|55.07|2367
1661245200000|2022-08-23 09:00:00|56.37|55.67|56.86|56.16|57.23|56.53|56.11|55.41|3133
1661248800000|2022-08-23 10:00:00|56.87|56.17|56.63|55.93|57.11|56.41|56.44|55.74|2110
1661252400000|2022-08-23 11:00:00|56.62|55.92|56.97|56.27|57.04|56.34|56.46|55.76|2204
1661256000000|2022-08-23 12:00:00|56.98|56.28|56.31|55.61|57.18|56.48|56.31|55.61|2358
1661259600000|2022-08-23 13:00:00|56.3|55.6|57.04|56.34|57.17|56.47|56.26|55.56|3178
1661263200000|2022-08-23 14:00:00|57.05|56.35|56.71|56.01|57.45|56.75|56.66|55.96|3812
1661266800000|2022-08-23 15:00:00|56.7|56|56.98|56.28|57.21|56.51|56.44|55.74|3153
1661270400000|2022-08-23 16:00:00|56.97|56.27|57.19|56.49|57.23|56.53|56.61|55.91|2231
1661274000000|2022-08-23 17:00:00|57.18|56.48|57.02|56.32|57.37|56.67|56.94|56.24|2275
1661277600000|2022-08-23 18:00:00|57.01|56.31|57.59|56.89|58.09|57.39|56.9|56.2|3009
1661281200000|2022-08-23 19:00:00|57.58|56.88|57.34|56.64|57.63|56.93|57.22|56.52|2284
1661284800000|2022-08-23 20:00:00|57.35|56.65|57.4|56.7|57.75|57.05|57.15|56.45|1903
1661288400000|2022-08-23 21:00:00|57.39|56.69|57.34|56.64|57.55|56.85|57|56.3|1280
1661292000000|2022-08-23 22:00:00|57.33|56.63|57.38|56.68|57.6|56.9|57.09|56.39|2222
1661295600000|2022-08-23 23:00:00|57.37|56.67|57.44|56.74|57.74|57.04|57.18|56.48|2201
1661299200000|2022-08-24 00:00:00|57.45|56.75|56.57|55.87|57.5|56.8|56.31|55.61|3078
1661302800000|2022-08-24 01:00:00|56.56|55.86|56.31|55.61|56.59|55.89|55.96|55.26|2480
1661306400000|2022-08-24 02:00:00|56.3|55.6|56.24|55.54|56.73|56.03|56.09|55.39|2078
1661310000000|2022-08-24 03:00:00|56.23|55.53|56.32|55.62|56.59|55.89|56.08|55.38|1872
1661313600000|2022-08-24 04:00:00|56.31|55.61|56.6|55.9|56.66|55.96|56.22|55.52|1340
1661317200000|2022-08-24 05:00:00|56.61|55.91|56.71|56.01|57.08|56.38|56.58|55.88|1761
1661320800000|2022-08-24 06:00:00|56.7|56|56.97|56.27|57.05|56.35|56.4|55.7|1598
1661324400000|2022-08-24 07:00:00|56.96|56.26|56.61|55.91|57.26|56.56|55.9|55.2|2647
1661328000000|2022-08-24 08:00:00|56.62|55.92|56.5|55.8|57.02|56.32|56.47|55.77|2246
1661331600000|2022-08-24 09:00:00|56.49|55.79|56.56|55.86|56.95|56.25|56.44|55.74|1792
1661335200000|2022-08-24 10:00:00|56.57|55.87|56.34|55.64|56.76|56.06|56.28|55.58|1769
1661338800000|2022-08-24 11:00:00|56.33|55.63|56.83|56.13|56.96|56.26|56.29|55.59|2174
1661342400000|2022-08-24 12:00:00|56.84|56.14|56.84|56.14|56.99|56.29|56.53|55.83|2221
1661346000000|2022-08-24 13:00:00|56.85|56.15|56.58|55.88|56.87|56.17|56.44|55.74|2330
1661349600000|2022-08-24 14:00:00|56.59|55.89|56.84|56.14|56.99|56.29|56.4|55.7|2500
1661353200000|2022-08-24 15:00:00|56.85|56.15|57.6|56.9|57.66|56.96|56.75|56.05|3045
1661356800000|2022-08-24 16:00:00|57.61|56.91|57.1|56.4|58.03|57.33|57.05|56.35|3114
1661360400000|2022-08-24 17:00:00|57.11|56.41|57.59|56.89|57.62|56.92|57.03|56.33|2123
1661364000000|2022-08-24 18:00:00|57.58|56.88|57.45|56.75|57.89|57.19|57.41|56.71|2265
1661367600000|2022-08-24 19:00:00|57.44|56.74|57.66|56.96|57.89|57.19|57.44|56.74|2202
1661371200000|2022-08-24 20:00:00|57.65|56.95|57.69|56.99|57.75|57.05|57.48|56.78|1645
1661374800000|2022-08-24 21:00:00|57.68|56.98|57.29|56.59|57.69|56.99|57.18|56.48|1587
1661378400000|2022-08-24 22:00:00|57.3|56.6|56.92|56.22|57.38|56.68|56.6|55.9|2556
1661382000000|2022-08-24 23:00:00|56.93|56.23|56.82|56.12|57.14|56.44|56.67|55.97|1826
1661385600000|2022-08-25 00:00:00|56.81|56.11|56.94|56.24|57.11|56.41|56.65|55.95|1928
1661389200000|2022-08-25 01:00:00|56.95|56.25|56.93|56.23|57.29|56.59|56.83|56.13|2189
1661392800000|2022-08-25 02:00:00|56.92|56.22|56.79|56.09|56.93|56.23|56.73|56.03|1809
1661396400000|2022-08-25 03:00:00|56.8|56.1|56.5|55.8|56.97|56.27|56.3|55.6|2307
1661400000000|2022-08-25 04:00:00|56.49|55.79|56.92|56.22|56.93|56.23|56.45|55.75|1453
1661403600000|2022-08-25 05:00:00|56.93|56.23|56.88|56.18|57|56.3|56.64|55.94|1140
1661407200000|2022-08-25 06:00:00|56.87|56.17|57.45|56.75|57.88|57.18|56.84|56.14|2737
1661410800000|2022-08-25 07:00:00|57.44|56.74|57.52|56.82|57.62|56.92|57.35|56.65|2137
1661414400000|2022-08-25 08:00:00|57.53|56.83|57.31|56.61|57.67|56.97|57.25|56.55|1601
1661418000000|2022-08-25 09:00:00|57.3|56.6|56.99|56.29|57.4|56.7|56.82|56.12|1482
1661421600000|2022-08-25 10:00:00|56.98|56.28|56.88|56.18|57.1|56.4|56.78|56.08|1473
1661425200000|2022-08-25 11:00:00|56.87|56.17|57.21|56.51|57.27|56.57|56.83|56.13|1484
1661428800000|2022-08-25 12:00:00|57.2|56.5|57.02|56.32|57.32|56.62|56.82|56.12|1998
1661432400000|2022-08-25 13:00:00|57.03|56.33|57.06|56.36|57.09|56.39|56.67|55.97|2357
1661436000000|2022-08-25 14:00:00|57.05|56.35|57.02|56.32|57.47|56.77|56.96|56.26|2000
1661439600000|2022-08-25 15:00:00|57.01|56.31|56.58|55.88|57.07|56.37|56.17|55.47|2551
1661443200000|2022-08-25 16:00:00|56.59|55.89|56.59|55.89|56.85|56.15|56.42|55.72|2566
1661446800000|2022-08-25 17:00:00|56.6|55.9|57.34|56.64|57.59|56.89|56.51|55.81|2676
1661450400000|2022-08-25 18:00:00|57.33|56.63|57.25|56.55|57.37|56.67|57.01|56.31|1380
1661454000000|2022-08-25 19:00:00|57.26|56.56|57.54|56.84|57.59|56.89|57.1|56.4|1848
1661457600000|2022-08-25 20:00:00|57.55|56.85|57.54|56.84|57.6|56.9|57.4|56.7|1215
1661461200000|2022-08-25 21:00:00|57.55|56.85|57.48|56.78|57.66|56.96|57.17|56.47|1080
1661464800000|2022-08-25 22:00:00|57.47|56.77|57.27|56.57|57.52|56.82|57.19|56.49|1848
1661468400000|2022-08-25 23:00:00|57.28|56.58|56.97|56.27|57.38|56.68|56.95|56.25|1873
1661472000000|2022-08-26 00:00:00|56.96|56.26|56.37|55.67|56.98|56.28|56.2|55.5|2465
1661475600000|2022-08-26 01:00:00|56.36|55.66|56.58|55.88|56.66|55.96|56.34|55.64|1232
1661479200000|2022-08-26 02:00:00|56.59|55.89|56.91|56.21|56.92|56.22|56.42|55.72|1345
1661482800000|2022-08-26 03:00:00|56.92|56.22|56.57|55.87|56.94|56.24|56.56|55.86|1294
1661486400000|2022-08-26 04:00:00|56.58|55.88|56.24|55.54|56.62|55.92|56.21|55.51|1609
1661490000000|2022-08-26 05:00:00|56.23|55.53|55.81|55.11|56.33|55.63|55.53|54.83|2520
1661493600000|2022-08-26 06:00:00|55.82|55.12|55.92|55.22|56.03|55.33|55.72|55.02|1440
1661497200000|2022-08-26 07:00:00|55.91|55.21|56.02|55.32|56.03|55.33|55.46|54.76|1815
1661500800000|2022-08-26 08:00:00|56.01|55.31|56.28|55.58|56.47|55.77|55.85|55.15|1657
1661504400000|2022-08-26 09:00:00|56.27|55.57|56.39|55.69|56.48|55.78|56.15|55.45|1480
1661508000000|2022-08-26 10:00:00|56.38|55.68|56.24|55.54|56.52|55.82|56.15|55.45|2008
1661511600000|2022-08-26 11:00:00|56.25|55.55|56.11|55.41|56.3|55.6|55.74|55.04|2607
1661515200000|2022-08-26 12:00:00|56.12|55.42|57.67|56.97|57.77|57.07|55.92|55.22|3403
1661518800000|2022-08-26 13:00:00|57.66|56.96|57.83|57.13|58.65|57.95|57.37|56.67|4359
1661522400000|2022-08-26 14:00:00|57.82|57.12|56.32|55.62|58.07|57.37|56.27|55.57|6204
1661526000000|2022-08-26 15:00:00|56.31|55.61|54.67|53.97|56.32|55.62|54.43|53.73|5206
1661529600000|2022-08-26 16:00:00|54.68|53.98|54.54|53.84|54.84|54.14|53.94|53.24|3154
1661533200000|2022-08-26 17:00:00|54.55|53.85|54.03|53.33|54.6|53.9|54.01|53.31|1653
1661536800000|2022-08-26 18:00:00|54.02|53.32|54.23|53.53|54.38|53.68|53.46|52.76|2347
1661540400000|2022-08-26 19:00:00|54.22|53.52|54.5|53.8|54.63|53.93|54.15|53.45|1857
1661544000000|2022-08-26 20:00:00|54.51|53.81|54.4|53.7|54.83|54.13|54.35|53.65|1657
1661583600000|2022-08-27 07:00:00|52.82|52.12|53.16|52.46|53.18|52.48|52.67|51.97|1371
1661587200000|2022-08-27 08:00:00|53.17|52.47|53.01|52.31|53.21|52.51|52.94|52.24|874
1661590800000|2022-08-27 09:00:00|53|52.3|52.87|52.17|53.02|52.32|52.8|52.1|1040
1661594400000|2022-08-27 10:00:00|52.88|52.18|53.01|52.31|53.21|52.51|52.86|52.16|989
1661598000000|2022-08-27 11:00:00|53|52.3|53.07|52.37|53.19|52.49|52.94|52.24|948
1661601600000|2022-08-27 12:00:00|53.06|52.36|53.18|52.48|53.23|52.53|53.04|52.34|815
1661605200000|2022-08-27 13:00:00|53.17|52.47|53.17|52.47|53.32|52.62|52.87|52.17|1247
1661608800000|2022-08-27 14:00:00|53.16|52.46|52.88|52.18|53.3|52.6|52.88|52.18|1177
1661612400000|2022-08-27 15:00:00|52.89|52.19|52.81|52.11|53.08|52.38|52.36|51.66|2118
1661616000000|2022-08-27 16:00:00|52.82|52.12|53.19|52.49|53.28|52.58|52.25|51.55|2156
1661619600000|2022-08-27 17:00:00|53.18|52.48|53.09|52.39|53.38|52.68|52.98|52.28|1247
1661623200000|2022-08-27 18:00:00|53.1|52.4|52.96|52.26|53.19|52.49|52.93|52.23|901
1661626800000|2022-08-27 19:00:00|52.97|52.27|53.1|52.4|53.19|52.49|52.88|52.18|531
1661630400000|2022-08-27 20:00:00|53.15|52.45|53.26|52.56|53.29|52.59|52.99|52.29|789
1661634000000|2022-08-27 21:00:00|53.27|52.57|53.01|52.31|53.39|52.69|53|52.3|713
1661637600000|2022-08-27 22:00:00|53|52.3|53.36|52.66|53.81|53.11|52.95|52.25|1803
1661641200000|2022-08-27 23:00:00|53.35|52.65|53.36|52.66|53.59|52.89|53.25|52.55|1267
1661644800000|2022-08-28 00:00:00|53.37|52.67|53.08|52.38|53.39|52.69|52.83|52.13|1287
1661648400000|2022-08-28 01:00:00|53.07|52.37|53.3|52.6|53.48|52.78|53|52.3|1017
1661652000000|2022-08-28 02:00:00|53.29|52.59|53.28|52.58|53.87|53.17|53.24|52.54|1086
1661655600000|2022-08-28 03:00:00|53.27|52.57|53.21|52.51|53.42|52.72|53.1|52.4|776
1661659200000|2022-08-28 04:00:00|53.2|52.5|53.23|52.53|53.51|52.81|52.92|52.22|948
1661662800000|2022-08-28 05:00:00|53.24|52.54|53.39|52.69|53.39|52.69|52.99|52.29|858
1661666400000|2022-08-28 06:00:00|53.4|52.7|53.38|52.68|53.43|52.73|53.23|52.53|784
1661670000000|2022-08-28 07:00:00|53.4|52.7|53.5|52.8|53.63|52.93|53.24|52.54|955
1661673600000|2022-08-28 08:00:00|53.51|52.81|53.27|52.57|53.7|53|53.23|52.53|1099
1661677200000|2022-08-28 09:00:00|53.26|52.56|53.51|52.81|53.59|52.89|53.17|52.47|871
1661680800000|2022-08-28 10:00:00|53.5|52.8|54.36|53.66|54.77|54.07|53.45|52.75|1717
1661684400000|2022-08-28 11:00:00|54.35|53.65|54.2|53.5|54.55|53.85|54.01|53.31|1657
1661688000000|2022-08-28 12:00:00|54.19|53.49|53.89|53.19|54.36|53.66|53.86|53.16|1225
1661691600000|2022-08-28 13:00:00|53.88|53.18|53.96|53.26|54.21|53.51|53.84|53.14|976
1661695200000|2022-08-28 14:00:00|53.95|53.25|55.32|54.62|55.5|54.8|53.86|53.16|3302
1661698800000|2022-08-28 15:00:00|55.31|54.61|56.01|55.31|56.31|55.61|55.21|54.51|2715
1661702400000|2022-08-28 16:00:00|56.02|55.32|55.29|54.59|56.19|55.49|55.28|54.58|1730
1661706000000|2022-08-28 17:00:00|55.28|54.58|55.39|54.69|55.67|54.97|55.28|54.58|1192
1661709600000|2022-08-28 18:00:00|55.4|54.7|55.47|54.77|55.66|54.96|55.35|54.65|774
1661713200000|2022-08-28 19:00:00|55.48|54.78|55.73|54.03|56.11|54.92|55.4|53.91|987
1661716800000|2022-08-28 20:00:00|55.72|54.02|55.85|54.15|55.94|54.24|55.7|54|874
1661720400000|2022-08-28 21:00:00|55.86|54.16|55.32|54.62|55.91|54.86|55.04|54.13|1534
1661724000000|2022-08-28 22:00:00|55.31|54.61|55.15|54.45|55.57|54.87|54.79|54.09|3252
1661727600000|2022-08-28 23:00:00|55.14|54.44|53.75|53.05|55.23|54.53|53.54|52.84|4507
1661731200000|2022-08-29 00:00:00|53.76|53.06|53.64|52.94|54.01|53.31|52.86|52.16|4567
1661734800000|2022-08-29 01:00:00|53.65|52.95|55|54.3|55.39|54.69|53.6|52.9|3368
1661738400000|2022-08-29 02:00:00|54.99|54.29|55.4|54.7|55.85|55.15|54.83|54.13|3996
1661742000000|2022-08-29 03:00:00|55.39|54.69|55.14|54.44|55.59|54.89|55.08|54.38|2971
1661745600000|2022-08-29 04:00:00|55.13|54.43|54.81|54.11|55.36|54.66|54.76|54.06|2532
1661749200000|2022-08-29 05:00:00|54.82|54.12|54.08|53.38|55.04|54.34|54|53.3|2346
1661752800000|2022-08-29 06:00:00|54.09|53.39|54.57|53.87|54.65|53.95|54.08|53.38|2471
1661756400000|2022-08-29 07:00:00|54.58|53.88|54.67|53.97|54.83|54.13|54.36|53.66|2585
1661760000000|2022-08-29 08:00:00|54.68|53.98|54.3|53.6|54.78|54.08|54.12|53.42|2987
1661763600000|2022-08-29 09:00:00|54.28|53.58|54.48|53.78|54.58|53.88|54.15|53.45|2322
1661767200000|2022-08-29 10:00:00|54.47|53.77|54.63|53.93|54.75|54.05|54.32|53.62|2300
1661770800000|2022-08-29 11:00:00|54.64|53.94|54.72|54.02|54.72|54.02|54.36|53.66|1738
1661774400000|2022-08-29 12:00:00|54.71|54.01|56.11|55.41|56.61|55.91|54.69|53.99|3402
1661778000000|2022-08-29 13:00:00|56.12|55.42|56.01|55.31|56.35|55.65|55.7|55|4090
1661781600000|2022-08-29 14:00:00|56|55.3|56.05|55.35|57.06|56.36|55.85|55.15|4334
1661785200000|2022-08-29 15:00:00|56.04|55.34|56.28|55.58|56.51|55.81|55.96|55.26|2487
1661788800000|2022-08-29 16:00:00|56.29|55.59|56.15|55.45|56.33|55.63|55.82|55.12|2944
1661792400000|2022-08-29 17:00:00|56.16|55.46|56.03|55.33|56.21|55.51|55.89|55.19|2094
1661796000000|2022-08-29 18:00:00|56.02|55.32|55.45|54.75|56.04|55.34|55.34|54.64|2242
1661799600000|2022-08-29 19:00:00|55.46|54.76|55.38|54.68|55.62|54.92|55.28|54.58|1875
1661803200000|2022-08-29 20:00:00|55.37|54.67|55.73|55.03|55.8|55.1|55.37|54.67|1866
1661806800000|2022-08-29 21:00:00|55.72|55.02|55.89|55.19|55.99|55.29|55.57|54.87|1227
1661810400000|2022-08-29 22:00:00|55.88|55.18|55.81|55.11|55.96|55.26|55.5|54.8|1818
1661814000000|2022-08-29 23:00:00|55.8|55.1|56.16|55.46|56.27|55.57|55.45|54.75|2154
1661817600000|2022-08-30 00:00:00|56.15|55.45|55.63|54.93|56.16|55.46|55.19|54.49|2458
1661821200000|2022-08-30 01:00:00|55.64|54.94|55.03|54.33|55.7|55|54.8|54.1|2744
1661824800000|2022-08-30 02:00:00|55.02|54.32|55.5|54.8|55.5|54.8|54.87|54.17|1886
1661828400000|2022-08-30 03:00:00|55.48|54.78|56|55.3|56.04|55.34|55.37|54.67|1485
1661832000000|2022-08-30 04:00:00|55.99|55.29|56.32|55.62|56.58|55.88|55.77|55.07|2835
1661835600000|2022-08-30 05:00:00|56.33|55.63|55.99|55.29|56.33|55.63|55.89|55.19|2484
1661839200000|2022-08-30 06:00:00|56|55.3|55.79|55.09|56.08|55.38|55.65|54.95|2062
1661842800000|2022-08-30 07:00:00|55.78|55.08|55.94|55.24|56.13|55.43|55.67|54.97|2263
1661846400000|2022-08-30 08:00:00|55.95|55.25|55.91|55.21|56.22|55.52|55.87|55.17|1623
1661850000000|2022-08-30 09:00:00|55.9|55.2|55.73|55.03|55.92|55.22|55.68|54.98|1584
1661853600000|2022-08-30 10:00:00|55.74|55.04|55.49|54.79|55.91|55.21|55.25|54.55|2200
1661857200000|2022-08-30 11:00:00|55.5|54.8|55.47|54.77|55.76|55.06|55.39|54.69|1374
1661860800000|2022-08-30 12:00:00|55.48|54.78|55.3|54.6|55.63|54.93|55.07|54.37|2354
1661864400000|2022-08-30 13:00:00|55.31|54.61|55|54.3|55.61|54.91|54.95|54.25|2514
1661868000000|2022-08-30 14:00:00|55.01|54.31|53.15|52.45|55.13|54.43|52.57|51.87|3683
1661871600000|2022-08-30 15:00:00|53.16|52.46|53.37|52.67|53.57|52.87|52.91|52.21|3118
1661875200000|2022-08-30 16:00:00|53.36|52.66|52.52|51.82|53.52|52.82|52.22|51.52|3564
1661878800000|2022-08-30 17:00:00|52.51|51.81|52.8|52.1|52.84|52.14|52.43|51.73|2903
1661882400000|2022-08-30 18:00:00|52.79|52.09|52.91|52.21|52.98|52.28|52.66|51.96|1772
1661886000000|2022-08-30 19:00:00|52.92|52.22|53.9|53.2|54.72|54.02|52.87|52.17|4171
1661889600000|2022-08-30 20:00:00|53.91|53.21|54.03|53.33|54.35|53.65|53.66|52.96|2205
1661893200000|2022-08-30 21:00:00|54.04|53.34|53.6|52.9|54.07|53.37|53.36|52.66|1563
1661896800000|2022-08-30 22:00:00|53.59|52.89|53.87|53.17|53.89|53.19|53.21|52.51|2550
1661900400000|2022-08-30 23:00:00|53.86|53.16|53.36|52.66|53.92|53.22|53.12|52.42|1918
1661904000000|2022-08-31 00:00:00|53.37|52.67|54.21|53.51|54.33|53.63|53.37|52.67|2905
1661907600000|2022-08-31 01:00:00|54.22|53.52|54.46|53.76|54.7|54|54.15|53.45|3181
1661911200000|2022-08-31 02:00:00|54.45|53.75|55.07|54.37|55.22|54.52|54.45|53.75|2751
1661914800000|2022-08-31 03:00:00|55.08|54.38|55.04|54.34|55.5|54.8|54.72|54.02|3202
1661918400000|2022-08-31 04:00:00|55.05|54.35|55.02|54.32|55.27|54.57|54.86|54.16|1955
1661922000000|2022-08-31 05:00:00|55.02|54.32|55.05|54.35|55.29|54.59|54.88|54.18|2143
1661925600000|2022-08-31 06:00:00|55.06|54.36|54.61|53.91|55.33|54.63|54.43|53.73|2547
1661929200000|2022-08-31 07:00:00|54.6|53.9|54.42|53.72|54.78|54.08|54.34|53.64|2215
1661932800000|2022-08-31 08:00:00|54.41|53.71|54.47|53.77|54.76|54.06|53.97|53.27|2873
1661936400000|2022-08-31 09:00:00|54.48|53.78|54.51|53.81|54.67|53.97|54.18|53.48|1858
1661940000000|2022-08-31 10:00:00|54.52|53.82|54.75|54.05|54.96|54.26|54.41|53.71|2346
1661943600000|2022-08-31 11:00:00|54.76|54.06|54.69|53.99|54.89|54.19|54.48|53.78|2063
1661947200000|2022-08-31 12:00:00|54.68|53.98|54.67|53.97|55.01|54.31|54.33|53.63|2693
1661950800000|2022-08-31 13:00:00|54.69|53.99|54.63|53.93|55.01|54.31|54.37|53.67|3552
1661954400000|2022-08-31 14:00:00|54.64|53.94|54.29|53.59|54.83|54.13|54.23|53.53|3238
1661958000000|2022-08-31 15:00:00|54.28|53.58|54.21|53.51|54.31|53.61|53.43|52.73|3550
1661961600000|2022-08-31 16:00:00|54.2|53.5|54.1|53.4|54.32|53.62|53.85|53.15|2445
1661965200000|2022-08-31 17:00:00|54.11|53.41|54.07|53.37|54.67|53.97|53.8|53.1|2814
1661968800000|2022-08-31 18:00:00|54.06|53.36|54.24|53.54|54.34|53.64|53.99|53.29|2398
1661972400000|2022-08-31 19:00:00|54.25|53.55|55.04|54.34|55.61|54.91|54.2|53.5|3395
1661976000000|2022-08-31 20:00:00|55.03|54.33|55.1|54.4|55.15|54.45|54.74|54.04|1617
1661979600000|2022-08-31 21:00:00|55.09|54.39|55.2|54.5|55.23|54.53|54.88|54.18|977
1661983200000|2022-08-31 22:00:00|55.21|54.51|54.7|54|55.34|54.64|54.29|53.59|2684
1661986800000|2022-08-31 23:00:00|54.69|53.99|54.18|53.48|54.7|54|53.91|53.21|2095
1661990400000|2022-09-01 00:00:00|54.19|53.49|54.09|53.39|54.52|53.82|53.55|52.85|2213
1661994000000|2022-09-01 01:00:00|54.08|53.38|54.54|53.84|54.57|53.87|53.93|53.23|1470
1661997600000|2022-09-01 02:00:00|54.53|53.83|55.48|54.78|56.42|55.72|54.53|53.83|3361
1662001200000|2022-09-01 03:00:00|55.47|54.77|54.66|53.96|55.53|54.83|54.56|53.86|3107
1662004800000|2022-09-01 04:00:00|54.64|53.94|55.11|54.41|55.26|54.56|54.51|53.81|1962
1662008400000|2022-09-01 05:00:00|55.12|54.42|55.05|54.35|55.54|54.84|55.01|54.31|1805
1662012000000|2022-09-01 06:00:00|55.04|54.34|55|54.3|55.29|54.59|54.67|53.97|2112
1662015600000|2022-09-01 07:00:00|54.99|54.29|54.99|54.29|55.08|54.38|54.45|53.75|2470
1662019200000|2022-09-01 08:00:00|54.98|54.28|56.05|55.35|56.07|55.37|54.84|54.14|3216
1662022800000|2022-09-01 09:00:00|56.04|55.34|56.12|55.42|56.44|55.74|55.59|54.89|2894
1662026400000|2022-09-01 10:00:00|56.13|55.43|56.25|55.55|56.39|55.69|55.87|55.17|2096
1662030000000|2022-09-01 11:00:00|56.26|55.56|56.84|56.14|56.95|56.25|56.11|55.41|2947
1662033600000|2022-09-01 12:00:00|56.83|56.13|56.36|55.66|56.98|56.28|55.92|55.22|3689
1662037200000|2022-09-01 13:00:00|56.37|55.67|56.05|55.35|56.5|55.8|55.73|55.03|3238
1662040800000|2022-09-01 14:00:00|56.04|55.34|55.04|54.34|56.05|55.35|54.66|53.96|4855
1662044400000|2022-09-01 15:00:00|55.03|54.33|55.27|54.57|55.95|55.25|54.89|54.19|3355
1662048000000|2022-09-01 16:00:00|55.26|54.56|55.81|55.11|55.83|55.13|55.01|54.31|3659
1662051600000|2022-09-01 17:00:00|55.8|55.1|56.2|55.5|56.93|56.23|55.75|55.05|3912
1662055200000|2022-09-01 18:00:00|56.22|55.52|57.27|56.57|57.67|56.97|56.21|55.51|3945
1662058800000|2022-09-01 19:00:00|57.26|56.56|57.14|56.44|57.83|57.13|57.06|56.36|2825
1662062400000|2022-09-01 20:00:00|57.15|56.45|57.74|57.04|57.8|57.1|56.99|56.29|2365
1662066000000|2022-09-01 21:00:00|57.75|57.05|57.73|57.03|57.97|57.27|57.34|56.64|1982
1662069600000|2022-09-01 22:00:00|57.77|57.07|57.36|56.66|57.85|57.15|57.24|56.54|2151
1662073200000|2022-09-01 23:00:00|57.37|56.67|57.93|57.23|58.15|57.45|57.2|56.5|2223
1662076800000|2022-09-02 00:00:00|57.95|57.25|57.46|56.76|58.07|57.37|57.37|56.67|2331
1662080400000|2022-09-02 01:00:00|57.45|56.75|57.41|56.71|57.5|56.8|57.13|56.43|2063
1662084000000|2022-09-02 02:00:00|57.42|56.72|57.42|56.72|57.46|56.76|56.84|56.14|2146
1662087600000|2022-09-02 03:00:00|57.4|56.7|58.07|57.37|58.5|57.8|57.38|56.68|2996
1662091200000|2022-09-02 04:00:00|58.08|57.38|57.51|56.81|58.29|57.59|57.33|56.63|2029
1662094800000|2022-09-02 05:00:00|57.5|56.8|57.41|56.71|57.55|56.85|57.18|56.48|1692
1662098400000|2022-09-02 06:00:00|57.4|56.7|57.85|57.15|57.99|57.29|57.23|56.53|1979
1662102000000|2022-09-02 07:00:00|57.86|57.16|57.63|56.93|57.86|57.16|57.48|56.78|1952
1662105600000|2022-09-02 08:00:00|57.62|56.92|58.01|57.31|58.07|57.37|57.43|56.73|1955
1662109200000|2022-09-02 09:00:00|58|57.3|57.96|57.26|58.13|57.43|57.7|57|2119
1662112800000|2022-09-02 10:00:00|57.95|57.25|57.76|57.06|58.17|57.47|57.6|56.9|1888
1662116400000|2022-09-02 11:00:00|57.75|57.05|57.81|57.11|57.88|57.18|57.43|56.73|1861
1662120000000|2022-09-02 12:00:00|57.8|57.1|59.33|58.63|60.15|59.45|57.67|56.97|4588
1662123600000|2022-09-02 13:00:00|59.34|58.64|59.71|59.01|59.93|59.23|59.21|58.51|3744
1662127200000|2022-09-02 14:00:00|59.72|59.02|60.64|59.94|60.84|60.14|59.45|58.75|3574
1662130800000|2022-09-02 15:00:00|60.65|59.95|61.93|61.23|62.42|61.72|60.59|59.89|3807
1662134400000|2022-09-02 16:00:00|61.92|61.22|61.52|60.82|62.76|62.06|61.22|60.52|4347
1662138000000|2022-09-02 17:00:00|61.51|60.81|60.83|60.13|62.09|61.39|60.55|59.85|4316
1662141600000|2022-09-02 18:00:00|60.84|60.14|61.55|60.85|61.68|60.98|60.51|59.81|3704
1662145200000|2022-09-02 19:00:00|61.54|60.84|61.49|60.79|62.08|61.38|60.76|60.06|3731
1662148800000|2022-09-02 20:00:00|61.48|60.78|61.93|61.23|62.07|61.37|61.22|60.52|1183
1662188400000|2022-09-03 07:00:00|61.25|60.55|60.34|59.64|61.53|60.83|59.91|59.21|2323
1662192000000|2022-09-03 08:00:00|60.33|59.63|60.64|59.94|60.95|60.25|59.89|59.19|2014
1662195600000|2022-09-03 09:00:00|60.65|59.95|60.47|59.77|60.89|60.19|60.33|59.63|1399
1662199200000|2022-09-03 10:00:00|60.49|59.79|60.59|59.89|61.2|60.5|60.34|59.64|1468
1662202800000|2022-09-03 11:00:00|60.58|59.88|60.63|59.93|60.78|60.08|60.44|59.74|1091
1662206400000|2022-09-03 12:00:00|60.64|59.94|61|60.3|61.18|60.48|60.59|59.89|1288
1662210000000|2022-09-03 13:00:00|61.01|60.31|61.31|60.61|61.53|60.83|60.93|60.23|1536
1662213600000|2022-09-03 14:00:00|61.32|60.62|60.88|60.18|61.34|60.64|60.58|59.88|1728
1662217200000|2022-09-03 15:00:00|60.87|60.17|60.91|60.21|61.05|60.35|60.68|59.98|1303
1662220800000|2022-09-03 16:00:00|60.92|60.22|61.18|60.48|61.63|60.93|60.92|60.22|1569
1662224400000|2022-09-03 17:00:00|61.19|60.49|61.73|61.03|61.75|61.05|61.11|60.41|1372
1662228000000|2022-09-03 18:00:00|61.74|61.04|61.15|60.45|61.95|61.25|61|60.3|1242
1662231600000|2022-09-03 19:00:00|61.14|60.44|61.04|60.34|61.58|60.88|60.84|60.14|1743
1662235200000|2022-09-03 20:00:00|61.03|60.33|61.57|60.87|61.58|60.88|60.95|60.25|1049
1662238800000|2022-09-03 21:00:00|61.56|60.86|61.36|60.66|61.63|60.93|61.33|60.63|794
1662242400000|2022-09-03 22:00:00|61.37|60.67|60.39|59.69|61.47|60.77|60.36|59.66|1241
1662246000000|2022-09-03 23:00:00|60.38|59.68|60.52|59.82|60.56|59.86|60.1|59.4|1029
1662249600000|2022-09-04 00:00:00|60.51|59.81|59.71|59.01|60.52|59.82|59.46|58.76|1477
1662253200000|2022-09-04 01:00:00|59.72|59.02|60.21|59.51|60.4|59.7|59.71|59.01|1012
1662256800000|2022-09-04 02:00:00|60.22|59.52|60.49|59.79|60.71|60.01|60.02|59.32|1026
1662260400000|2022-09-04 03:00:00|60.5|59.8|60.13|59.43|60.51|59.81|60.05|59.35|932
1662264000000|2022-09-04 04:00:00|60.14|59.44|60.33|59.63|60.37|59.67|59.9|59.2|831
1662267600000|2022-09-04 05:00:00|60.32|59.62|59.81|59.11|60.33|59.63|59.74|59.04|942
1662271200000|2022-09-04 06:00:00|59.82|59.12|59.66|58.96|60|59.3|59.55|58.85|934
1662274800000|2022-09-04 07:00:00|59.65|58.95|59.65|58.95|59.82|59.12|59.53|58.83|891
1662278400000|2022-09-04 08:00:00|59.64|58.94|60.26|59.56|60.31|59.61|59.45|58.75|1355
1662282000000|2022-09-04 09:00:00|60.27|59.57|60.74|60.04|60.84|60.14|60.27|59.57|1114
1662285600000|2022-09-04 10:00:00|60.75|60.05|60.28|59.58|60.94|60.24|60.25|59.55|1025
1662289200000|2022-09-04 11:00:00|60.29|59.59|60.67|59.97|60.67|59.97|60.17|59.47|808
1662292800000|2022-09-04 12:00:00|60.66|59.96|60.59|59.89|61.14|60.44|60.22|59.52|1699
1662296400000|2022-09-04 13:00:00|60.6|59.9|59.58|58.88|60.6|59.9|59.48|58.78|1491
1662300000000|2022-09-04 14:00:00|59.57|58.87|59.15|58.45|59.6|58.9|58.97|58.27|1464
1662303600000|2022-09-04 15:00:00|59.14|58.44|59.44|58.74|59.51|58.81|59.01|58.31|1285
1662307200000|2022-09-04 16:00:00|59.43|58.73|59.64|58.94|59.66|58.96|59.15|58.45|1388
1662310800000|2022-09-04 17:00:00|59.65|58.95|59.81|59.11|59.96|59.26|59.65|58.95|1083
1662314400000|2022-09-04 18:00:00|59.82|59.12|59.8|59.1|60.04|59.34|59.61|58.91|948
1662318000000|2022-09-04 19:00:00|59.79|59.09|60.61|58.91|60.61|59.3|59.73|58.58|690
1662321600000|2022-09-04 20:00:00|60.63|58.93|60.98|59.28|61.09|59.39|60.41|58.71|1387
1662325200000|2022-09-04 21:00:00|60.99|59.29|60.02|59.32|61.13|59.84|59.92|59.22|1249
1662328800000|2022-09-04 22:00:00|60.03|59.33|60.25|59.55|60.36|59.66|59.53|58.83|1733
1662332400000|2022-09-04 23:00:00|60.26|59.56|61.27|60.57|61.36|60.66|60.25|59.55|2518
1662336000000|2022-09-05 00:00:00|61.26|60.56|60.94|60.24|61.55|60.85|60.78|60.08|2062
1662339600000|2022-09-05 01:00:00|60.93|60.23|61.07|60.37|61.97|61.27|60.93|60.23|2166
1662343200000|2022-09-05 02:00:00|61.06|60.36|60.61|59.91|61.29|60.59|60.45|59.75|1916
1662346800000|2022-09-05 03:00:00|60.6|59.9|61.03|60.33|61.16|60.46|60.25|59.55|1549
1662350400000|2022-09-05 04:00:00|61.04|60.34|60.77|60.07|61.1|60.4|60.75|60.05|1257
1662354000000|2022-09-05 05:00:00|60.76|60.06|59.92|59.22|60.82|60.12|59.62|58.92|2152
1662357600000|2022-09-05 06:00:00|59.91|59.21|60.35|59.65|60.49|59.79|59.75|59.05|1412
1662361200000|2022-09-05 07:00:00|60.36|59.66|59.94|59.24|60.42|59.72|59.76|59.06|1440
1662364800000|2022-09-05 08:00:00|59.93|59.23|60.33|59.63|60.46|59.76|59.85|59.15|1228
1662368400000|2022-09-05 09:00:00|60.32|59.62|60.31|59.61|60.53|59.83|59.81|59.11|1456
1662372000000|2022-09-05 10:00:00|60.3|59.6|59.94|59.24|60.59|59.89|59.64|58.94|1810
1662375600000|2022-09-05 11:00:00|59.93|59.23|60.06|59.36|60.26|59.56|59.84|59.14|1394
1662379200000|2022-09-05 12:00:00|60.05|59.35|60.44|59.74|60.52|59.82|59.87|59.17|1597
1662382800000|2022-09-05 13:00:00|60.43|59.73|60.41|59.71|60.88|60.18|60.27|59.57|1946
1662386400000|2022-09-05 14:00:00|60.4|59.7|60.99|60.29|61.2|60.5|60.22|59.52|1744
1662390000000|2022-09-05 15:00:00|61|60.3|60.74|60.04|61.14|60.44|60.51|59.81|2098
1662393600000|2022-09-05 16:00:00|60.73|60.03|60.76|60.06|61.01|60.31|60.5|59.8|1811
1662397200000|2022-09-05 17:00:00|60.75|60.05|60.69|59.99|60.91|60.21|60.56|59.86|1038
1662400800000|2022-09-05 18:00:00|60.7|60|60.32|59.62|60.73|60.03|60.03|59.33|1689
1662404400000|2022-09-05 19:00:00|60.33|59.63|60.38|59.68|60.47|59.77|60.21|59.51|829
1662408000000|2022-09-05 20:00:00|60.39|59.69|60.59|59.89|60.63|59.93|60.32|59.62|763
1662411600000|2022-09-05 21:00:00|60.58|59.88|60.67|59.97|60.68|59.98|60.32|59.62|773
1662415200000|2022-09-05 22:00:00|60.68|59.98|60.82|60.12|61.07|60.37|60.46|59.76|1237
1662418800000|2022-09-05 23:00:00|60.81|60.11|60.75|60.05|61.2|60.5|60.25|59.55|1798
1662422400000|2022-09-06 00:00:00|60.76|60.06|62.03|61.33|62.47|61.77|60.65|59.95|3189
1662426000000|2022-09-06 01:00:00|62.04|61.34|61.02|60.32|63.1|62.4|61|60.3|3915
1662429600000|2022-09-06 02:00:00|61.03|60.33|60.94|60.24|61.19|60.49|59.97|59.27|3297
1662433200000|2022-09-06 03:00:00|60.95|60.25|60.56|59.86|60.97|60.27|60.27|59.57|2143
1662436800000|2022-09-06 04:00:00|60.57|59.87|60.47|59.77|60.92|60.22|60.46|59.76|1499
1662440400000|2022-09-06 05:00:00|60.46|59.76|60.51|59.81|60.97|60.27|60.24|59.54|1772
1662444000000|2022-09-06 06:00:00|60.5|59.8|60.55|59.85|60.77|60.07|60.29|59.59|1993
1662447600000|2022-09-06 07:00:00|60.56|59.86|60.3|59.6|60.67|59.97|60.21|59.51|1983
1662451200000|2022-09-06 08:00:00|60.29|59.59|60.35|59.65|60.43|59.73|60.11|59.41|1712
1662454800000|2022-09-06 09:00:00|60.36|59.66|60.12|59.42|60.51|59.81|59.6|58.9|2042
1662458400000|2022-09-06 10:00:00|60.11|59.41|60.14|59.44|60.34|59.64|60.05|59.35|1351
1662462000000|2022-09-06 11:00:00|60.15|59.45|60.2|59.5|60.32|59.62|59.93|59.23|1456
1662465600000|2022-09-06 12:00:00|60.19|59.49|59.97|59.27|60.82|60.12|59.95|59.25|2310
1662469200000|2022-09-06 13:00:00|59.98|59.28|59.66|58.96|60.2|59.5|59.24|58.54|2966
1662472800000|2022-09-06 14:00:00|59.67|58.97|59.47|58.77|59.73|59.03|58.49|57.79|3498
1662476400000|2022-09-06 15:00:00|59.46|58.76|59.43|58.73|59.64|58.94|59.17|58.47|2640
1662480000000|2022-09-06 16:00:00|59.42|58.72|59.05|58.35|59.55|58.85|58.7|58|2340
1662483600000|2022-09-06 17:00:00|59.06|58.36|56.23|55.53|59.06|58.36|55.78|55.08|5319
1662487200000|2022-09-06 18:00:00|56.22|55.52|55.56|54.86|56.27|55.57|55.32|54.62|3431
1662490800000|2022-09-06 19:00:00|55.55|54.85|55.45|54.75|55.85|55.15|54.87|54.17|3149
1662494400000|2022-09-06 20:00:00|55.46|54.76|55.35|54.65|55.54|54.84|54.51|53.81|2518
1662498000000|2022-09-06 21:00:00|55.37|54.67|55.33|54.63|55.49|54.79|55.11|54.41|1209
1662501600000|2022-09-06 22:00:00|55.34|54.64|55.08|54.38|55.47|54.77|55|54.3|1621
1662505200000|2022-09-06 23:00:00|55.07|54.37|54.46|53.76|55.11|54.41|54.36|53.66|1875
1662508800000|2022-09-07 00:00:00|54.45|53.75|54.39|53.69|54.65|53.95|53.67|52.97|2856
1662512400000|2022-09-07 01:00:00|54.4|53.7|54.25|53.55|54.48|53.78|54.01|53.31|1532
1662516000000|2022-09-07 02:00:00|54.26|53.56|53.49|52.79|54.36|53.66|53.37|52.67|2992
1662519600000|2022-09-07 03:00:00|53.5|52.8|53.93|53.23|54.01|53.31|53.28|52.58|1948
1662523200000|2022-09-07 04:00:00|53.92|53.22|54.16|53.46|54.22|53.52|53.56|52.86|1877
1662526800000|2022-09-07 05:00:00|54.17|53.47|54.22|53.52|54.55|53.85|53.95|53.25|2111
1662530400000|2022-09-07 06:00:00|54.23|53.53|54.23|53.53|54.44|53.74|54.1|53.4|1350
1662534000000|2022-09-07 07:00:00|54.24|53.54|54.57|53.87|54.68|53.98|54.1|53.4|1645
1662537600000|2022-09-07 08:00:00|54.58|53.88|54.74|54.04|54.83|54.13|54.53|53.83|1820
1662541200000|2022-09-07 09:00:00|54.73|54.03|54.83|54.13|54.86|54.16|54.63|53.93|1258
1662544800000|2022-09-07 10:00:00|54.84|54.14|54.57|53.87|54.88|54.18|54.51|53.81|1301
1662548400000|2022-09-07 11:00:00|54.56|53.86|54.53|53.83|54.65|53.95|54.29|53.59|2038
1662552000000|2022-09-07 12:00:00|54.52|53.82|55.24|54.54|55.31|54.61|54.32|53.62|1923
1662555600000|2022-09-07 13:00:00|55.25|54.55|55.73|55.03|56.11|55.41|55.23|54.53|3175
1662559200000|2022-09-07 14:00:00|55.72|55.02|55.73|55.03|56.13|55.43|55.62|54.92|2603
1662562800000|2022-09-07 15:00:00|55.74|55.04|55.51|54.81|55.88|55.18|55.32|54.62|1768
1662566400000|2022-09-07 16:00:00|55.52|54.82|55.52|54.82|55.93|55.23|55.4|54.7|1833
1662570000000|2022-09-07 17:00:00|55.53|54.83|56.03|55.33|56.21|55.51|55.52|54.82|2233
1662573600000|2022-09-07 18:00:00|56.04|55.34|56.09|55.39|56.38|55.68|55.76|55.06|2386
1662577200000|2022-09-07 19:00:00|56.1|55.4|56.58|55.88|56.63|55.93|55.87|55.17|2163
1662580800000|2022-09-07 20:00:00|56.57|55.87|57.33|56.63|57.69|56.99|56.48|55.78|3276
1662584400000|2022-09-07 21:00:00|57.32|56.62|57.45|56.75|57.66|56.96|57.32|56.62|1502
1662588000000|2022-09-07 22:00:00|57.46|56.76|58.33|57.63|58.39|57.69|57.43|56.73|2216
1662591600000|2022-09-07 23:00:00|58.34|57.64|57.65|56.95|58.64|57.94|57.43|56.73|1744
1662595200000|2022-09-08 00:00:00|57.66|56.96|57.38|56.68|57.86|57.16|56.89|56.19|2097
1662598800000|2022-09-08 01:00:00|57.39|56.69|57.33|56.63|57.39|56.69|56.78|56.08|1669
1662602400000|2022-09-08 02:00:00|57.32|56.62|57.33|56.63|57.46|56.76|57.01|56.31|1115
1662606000000|2022-09-08 03:00:00|57.34|56.64|57.18|56.48|57.55|56.85|57.15|56.45|1137
1662609600000|2022-09-08 04:00:00|57.17|56.47|57.12|56.42|57.47|56.77|57.12|56.42|1535
1662613200000|2022-09-08 05:00:00|57.13|56.43|57.55|56.85|57.75|57.05|57.02|56.32|1468
1662616800000|2022-09-08 06:00:00|57.54|56.84|57.41|56.71|57.67|56.97|57.05|56.35|1944
1662620400000|2022-09-08 07:00:00|57.4|56.7|57.09|56.39|57.53|56.83|56.4|55.7|2768
1662624000000|2022-09-08 08:00:00|57.08|56.38|57.62|56.92|57.62|56.92|56.9|56.2|1600
1662627600000|2022-09-08 09:00:00|57.61|56.91|57.33|56.63|57.64|56.94|57.1|56.4|1227
1662631200000|2022-09-08 10:00:00|57.32|56.62|57.76|57.06|57.82|57.12|57.19|56.49|1893
1662634800000|2022-09-08 11:00:00|57.77|57.07|57.74|57.04|57.92|57.22|57.6|56.9|1676
1662638400000|2022-09-08 12:00:00|57.73|57.03|57.08|56.38|58.07|57.37|56.84|56.14|3669
1662642000000|2022-09-08 13:00:00|57.07|56.37|57.48|56.78|58.21|57.51|56.56|55.86|4121
1662645600000|2022-09-08 14:00:00|57.49|56.79|58.02|57.32|58.07|57.37|57.02|56.32|3126
1662649200000|2022-09-08 15:00:00|58.01|57.31|57.49|56.79|58.19|57.49|57.26|56.56|2993
1662652800000|2022-09-08 16:00:00|57.5|56.8|57.31|56.61|57.56|56.86|56.84|56.14|3211
1662656400000|2022-09-08 17:00:00|57.3|56.6|57.69|56.99|57.84|57.14|57.13|56.43|2284
1662660000000|2022-09-08 18:00:00|57.68|56.98|57.72|57.02|57.92|57.22|57.62|56.92|1979
1662663600000|2022-09-08 19:00:00|57.71|57.01|58.74|58.04|58.77|58.07|57.6|56.9|2035
1662667200000|2022-09-08 20:00:00|58.73|58.03|58.66|57.96|58.95|58.25|58.42|57.72|2013
1662670800000|2022-09-08 21:00:00|58.65|57.95|58.48|57.78|58.68|57.98|58.21|57.51|1276
1662674400000|2022-09-08 22:00:00|58.47|57.77|58.59|57.89|58.63|57.93|58.13|57.43|1593
1662678000000|2022-09-08 23:00:00|58.58|57.88|58.32|57.62|58.67|57.97|58.16|57.46|1450
1662681600000|2022-09-09 00:00:00|58.31|57.61|58.48|57.78|58.6|57.9|58.06|57.36|1665
1662685200000|2022-09-09 01:00:00|58.47|57.77|58.57|57.87|58.71|58.01|58.33|57.63|1424
1662688800000|2022-09-09 02:00:00|58.56|57.86|58.66|57.96|59.1|58.4|58.55|57.85|1684
1662692400000|2022-09-09 03:00:00|58.67|57.97|59.81|59.11|60.31|59.61|58.56|57.86|2800
1662696000000|2022-09-09 04:00:00|59.82|59.12|60.51|59.81|60.82|60.12|59.68|58.98|3519
1662699600000|2022-09-09 05:00:00|60.52|59.82|60.97|60.27|61.1|60.4|60.28|59.58|2917
1662703200000|2022-09-09 06:00:00|60.96|60.26|60.83|60.13|61.1|60.4|60.61|59.91|2478
1662706800000|2022-09-09 07:00:00|60.84|60.14|60.81|60.11|61.06|60.36|60.61|59.91|2231
1662710400000|2022-09-09 08:00:00|60.82|60.12|61.19|60.49|61.64|60.94|60.7|60|2705
1662714000000|2022-09-09 09:00:00|61.18|60.48|61.77|61.07|61.78|61.08|60.82|60.12|2990
1662717600000|2022-09-09 10:00:00|61.79|61.09|61.58|60.88|61.84|61.14|61.45|60.75|3041
1662721200000|2022-09-09 11:00:00|61.57|60.87|61.28|60.58|61.65|60.95|61.08|60.38|2467
1662724800000|2022-09-09 12:00:00|61.27|60.57|61.68|60.98|62.27|61.57|61.23|60.53|2994
1662728400000|2022-09-09 13:00:00|61.69|60.99|61.33|60.63|61.74|61.04|61|60.3|3246
1662732000000|2022-09-09 14:00:00|61.32|60.62|61.44|60.74|61.71|61.01|61.03|60.33|2858
1662735600000|2022-09-09 15:00:00|61.43|60.73|61.3|60.6|61.59|60.89|61.17|60.47|2893
1662739200000|2022-09-09 16:00:00|61.31|60.61|61.27|60.57|61.35|60.65|60.81|60.11|2719
1662742800000|2022-09-09 17:00:00|61.26|60.56|61.37|60.67|61.61|60.91|61.11|60.41|2198
1662746400000|2022-09-09 18:00:00|61.36|60.66|61.18|60.48|61.5|60.8|60.91|60.21|1775
1662750000000|2022-09-09 19:00:00|61.2|60.5|61.25|60.55|61.62|60.92|61.11|60.41|1966
1662753600000|2022-09-09 20:00:00|61.26|60.56|61.29|60.59|61.42|60.72|61.14|60.44|1355
1662793200000|2022-09-10 07:00:00|62.36|61.66|61.22|60.52|62.41|61.71|60.93|60.23|1818
1662796800000|2022-09-10 08:00:00|61.23|60.53|61.45|60.75|61.96|61.26|61.21|60.51|1327
1662800400000|2022-09-10 09:00:00|61.46|60.76|61.71|61.01|61.72|61.02|61.43|60.73|735
1662804000000|2022-09-10 10:00:00|61.7|61|62.04|61.34|62.06|61.36|61.58|60.88|1019
1662807600000|2022-09-10 11:00:00|62.03|61.33|62.49|61.79|62.59|61.89|62|61.3|1204
1662811200000|2022-09-10 12:00:00|62.5|61.8|63.85|63.15|64.15|63.45|62.43|61.73|2388
1662814800000|2022-09-10 13:00:00|63.86|63.16|63.01|62.31|64.07|63.37|62.91|62.21|1649
1662818400000|2022-09-10 14:00:00|63.03|62.33|64.11|63.41|64.56|63.86|62.96|62.26|2023
1662822000000|2022-09-10 15:00:00|64.12|63.42|64.43|63.73|64.93|64.23|64.05|63.35|2204
1662825600000|2022-09-10 16:00:00|64.42|63.72|64.67|63.97|65.05|64.35|64.16|63.46|2001
1662829200000|2022-09-10 17:00:00|64.66|63.96|64.09|63.39|64.75|64.05|64.01|63.31|1248
1662832800000|2022-09-10 18:00:00|64.1|63.4|63.79|63.09|64.44|63.74|63.76|63.06|1336
1662836400000|2022-09-10 19:00:00|63.8|63.1|63.53|62.83|64.01|63.31|63.52|62.82|1293
1662840000000|2022-09-10 20:00:00|63.54|62.84|63.99|63.29|64.01|63.31|63.4|62.7|1281
1662843600000|2022-09-10 21:00:00|64|63.3|64.12|63.42|64.67|63.97|63.88|63.18|1179
1662847200000|2022-09-10 22:00:00|64.13|63.43|64.14|63.44|64.46|63.76|63.81|63.11|1921
1662850800000|2022-09-10 23:00:00|64.15|63.45|63.65|62.95|64.19|63.49|63.56|62.86|1247
1662854400000|2022-09-11 00:00:00|63.66|62.96|64.16|63.46|64.26|63.56|63.6|62.9|1081
1662858000000|2022-09-11 01:00:00|64.15|63.45|63.98|63.28|64.34|63.64|63.87|63.17|1018
1662861600000|2022-09-11 02:00:00|63.99|63.29|64.61|63.91|64.68|63.98|63.82|63.12|1208
1662865200000|2022-09-11 03:00:00|64.6|63.9|64.12|63.42|64.81|64.11|63.88|63.18|1049
1662868800000|2022-09-11 04:00:00|64.13|63.43|63.52|62.82|64.16|63.46|63.43|62.73|968
1662872400000|2022-09-11 05:00:00|63.51|62.81|63.87|63.17|63.97|63.27|63.33|62.63|936
1662876000000|2022-09-11 06:00:00|63.88|63.18|63.1|62.4|64|63.3|62.65|61.95|1682
1662879600000|2022-09-11 07:00:00|63.09|62.39|63.43|62.73|63.54|62.84|62.86|62.16|1227
1662883200000|2022-09-11 08:00:00|63.42|62.72|63.56|62.86|63.69|62.99|63.23|62.53|996
1662886800000|2022-09-11 09:00:00|63.55|62.85|63.26|62.56|63.56|62.86|63.09|62.39|1031
1662890400000|2022-09-11 10:00:00|63.27|62.57|63.15|62.45|63.39|62.69|63.03|62.33|914
1662894000000|2022-09-11 11:00:00|63.16|62.46|63.26|62.56|63.47|62.77|63.13|62.43|988
1662897600000|2022-09-11 12:00:00|63.27|62.57|63.09|62.39|63.27|62.57|62.79|62.09|1085
1662901200000|2022-09-11 13:00:00|63.08|62.38|62.86|62.16|63.12|62.42|62.62|61.92|936
1662904800000|2022-09-11 14:00:00|62.87|62.17|62.8|62.1|63.03|62.33|62.57|61.87|1062
1662908400000|2022-09-11 15:00:00|62.79|62.09|63.14|62.44|63.33|62.63|62.67|61.97|1209
1662912000000|2022-09-11 16:00:00|63.13|62.43|63.22|62.52|63.45|62.75|63.08|62.38|1084
1662915600000|2022-09-11 17:00:00|63.23|62.53|63|62.3|63.58|62.88|62.93|62.23|1412
1662919200000|2022-09-11 18:00:00|63.01|62.31|62.92|62.22|63.14|62.44|62.83|62.13|946
1662922800000|2022-09-11 19:00:00|62.93|62.23|63.56|61.86|63.89|62.61|62.82|61.83|1013
1662926400000|2022-09-11 20:00:00|63.55|61.85|63.67|61.97|63.73|62.03|62.69|60.99|1884
1662930000000|2022-09-11 21:00:00|63.66|61.96|62.17|61.47|63.81|62.42|61.71|61.01|1900
1662933600000|2022-09-11 22:00:00|62.19|61.49|62.7|62|62.94|62.24|62.14|61.44|1255