1580774400000|2020-02-04 00:00:00|25.63|25.27|25.8|25.44|25.97|25.61|25.62|25.26|585
1580778000000|2020-02-04 01:00:00|25.79|25.43|25.49|25.13|25.95|25.59|25.47|25.11|535
1580781600000|2020-02-04 02:00:00|25.48|25.12|25.62|25.26|25.78|25.42|25.48|25.12|370
1580785200000|2020-02-04 03:00:00|25.63|25.27|25.35|24.99|25.66|25.3|25.35|24.99|528
1580788800000|2020-02-04 04:00:00|25.34|24.98|25.23|24.87|25.49|25.13|25.15|24.79|451
1580792400000|2020-02-04 05:00:00|25.24|24.88|25.35|24.99|25.35|24.99|25.14|24.78|425
1580796000000|2020-02-04 06:00:00|25.36|25|25.36|25|25.38|25.02|25.21|24.85|306
1580799600000|2020-02-04 07:00:00|25.35|24.99|25.31|24.95|25.42|25.06|25.22|24.86|321
1580803200000|2020-02-04 08:00:00|25.3|24.94|25.16|24.8|25.35|24.99|25.15|24.79|281
1580806800000|2020-02-04 09:00:00|25.17|24.81|24.99|24.63|25.31|24.95|24.92|24.56|662
1580810400000|2020-02-04 10:00:00|24.98|24.62|25.14|24.78|25.17|24.81|24.98|24.62|492
1580814000000|2020-02-04 11:00:00|25.13|24.77|25.36|25|25.46|25.1|25.05|24.69|852
1580817600000|2020-02-04 12:00:00|25.37|25.01|25.2|24.84|25.42|25.06|25.11|24.75|532
1580821200000|2020-02-04 13:00:00|25.19|24.83|25.17|24.81|25.25|24.89|25.06|24.7|308
1580824800000|2020-02-04 14:00:00|25.18|24.82|26.22|25.86|26.27|25.91|25.15|24.79|571
1580828400000|2020-02-04 15:00:00|26.21|25.85|26.91|26.55|27.19|26.83|26.21|25.85|2309
1580832000000|2020-02-04 16:00:00|26.92|26.56|26.85|26.49|27.18|26.82|26.67|26.31|1197
1580835600000|2020-02-04 17:00:00|26.84|26.48|26.63|26.27|26.84|26.48|26.59|26.23|641
1580839200000|2020-02-04 18:00:00|26.64|26.28|26.55|26.19|26.68|26.32|26.4|26.04|555
1580842800000|2020-02-04 19:00:00|26.54|26.18|26.68|26.32|26.88|26.52|26.48|26.12|425
1580846400000|2020-02-04 20:00:00|26.67|26.31|26.79|26.43|26.88|26.52|26.54|26.18|488
1580850000000|2020-02-04 21:00:00|26.8|26.44|26.69|26.33|26.86|26.5|26.64|26.28|301
1580853600000|2020-02-04 22:00:00|26.68|26.32|26.61|26.25|26.7|26.34|26.56|26.2|238
1580857200000|2020-02-04 23:00:00|26.6|26.24|26.81|26.45|26.81|26.45|26.54|26.18|613
1580860800000|2020-02-05 00:00:00|26.79|26.43|27.5|27.14|27.76|27.4|26.78|26.42|1541
1580864400000|2020-02-05 01:00:00|27.51|27.15|27.15|26.79|27.65|27.29|27.15|26.79|663
1580868000000|2020-02-05 02:00:00|27.16|26.8|27.52|27.16|27.56|27.2|27.15|26.79|439
1580871600000|2020-02-05 03:00:00|27.53|27.17|27.57|27.21|27.62|27.26|27.28|26.92|504
1580875200000|2020-02-05 04:00:00|27.55|27.19|28.06|27.7|28.16|27.8|27.47|27.11|1098
1580878800000|2020-02-05 05:00:00|28.05|27.69|28.18|27.82|28.33|27.97|27.8|27.44|1015
1580882400000|2020-02-05 06:00:00|28.19|27.83|27.98|27.62|28.34|27.98|27.76|27.4|873
1580886000000|2020-02-05 07:00:00|27.99|27.63|27.97|27.61|28.17|27.81|27.87|27.51|736
1580889600000|2020-02-05 08:00:00|27.98|27.62|28.01|27.65|28.04|27.68|27.81|27.45|478
1580893200000|2020-02-05 09:00:00|28.02|27.66|28.08|27.72|28.31|27.95|27.99|27.63|572
1580896800000|2020-02-05 10:00:00|28.07|27.71|27.53|27.17|28.12|27.76|27.18|26.82|1770
1580900400000|2020-02-05 11:00:00|27.52|27.16|27.59|27.23|27.69|27.33|27.36|27|1058
1580904000000|2020-02-05 12:00:00|27.6|27.24|27.47|27.11|27.62|27.26|27.36|27|835
1580907600000|2020-02-05 13:00:00|27.48|27.12|27.8|27.44|28.03|27.67|27.47|27.11|680
1580911200000|2020-02-05 14:00:00|27.81|27.45|27.86|27.5|27.87|27.51|27.59|27.23|448
1580914800000|2020-02-05 15:00:00|27.87|27.51|27.97|27.61|28.08|27.72|27.72|27.36|691
1580918400000|2020-02-05 16:00:00|27.98|27.62|27.85|27.49|28.02|27.66|27.75|27.39|733
1580922000000|2020-02-05 17:00:00|27.86|27.5|28.02|27.66|28.05|27.69|27.75|27.39|444
1580925600000|2020-02-05 18:00:00|28.03|27.67|28.04|27.68|28.19|27.83|27.87|27.51|857
1580929200000|2020-02-05 19:00:00|28.05|27.69|27.84|27.48|28.07|27.71|27.77|27.41|670
1580932800000|2020-02-05 20:00:00|27.85|27.49|27.87|27.51|27.93|27.57|27.79|27.43|304
1580936400000|2020-02-05 21:00:00|27.86|27.5|27.99|27.63|28.02|27.66|27.8|27.44|548
1580940000000|2020-02-05 22:00:00|28|27.64|28.05|27.69|28.17|27.81|27.98|27.62|442
1580943600000|2020-02-05 23:00:00|28.06|27.7|27.97|27.61|28.17|27.81|27.94|27.58|408
1580947200000|2020-02-06 00:00:00|27.98|27.62|27.58|27.22|28|27.64|27.46|27.1|922
1580950800000|2020-02-06 01:00:00|27.57|27.21|27.81|27.45|27.81|27.45|27.55|27.19|492
1580954400000|2020-02-06 02:00:00|27.82|27.46|27.7|27.34|27.85|27.49|27.64|27.28|347
1580958000000|2020-02-06 03:00:00|27.69|27.33|28.22|27.86|28.22|27.86|27.63|27.27|553
1580961600000|2020-02-06 04:00:00|28.23|27.87|28.44|28.08|28.76|28.4|28.18|27.82|1268
1580965200000|2020-02-06 05:00:00|28.43|28.07|28.27|27.91|28.57|28.21|28.27|27.91|550
1580968800000|2020-02-06 06:00:00|28.26|27.9|28.31|27.95|28.44|28.08|28.1|27.74|483
1580972400000|2020-02-06 07:00:00|28.3|27.94|28.29|27.93|28.49|28.13|28.23|27.87|483
1580976000000|2020-02-06 08:00:00|28.3|27.94|28.44|28.08|28.57|28.21|28.21|27.85|615
1580979600000|2020-02-06 09:00:00|28.43|28.07|28.37|28.01|28.44|28.08|28.19|27.83|570
1580983200000|2020-02-06 10:00:00|28.38|28.02|28.3|27.94|28.45|28.09|28.29|27.93|634
1580986800000|2020-02-06 11:00:00|28.31|27.95|28.27|27.91|28.33|27.97|28.16|27.8|532
1580990400000|2020-02-06 12:00:00|28.28|27.92|28.48|28.12|28.48|28.12|28.28|27.92|721
1580994000000|2020-02-06 13:00:00|28.49|28.13|27.73|27.37|28.61|28.25|27.1|26.74|1286
1580997600000|2020-02-06 14:00:00|27.74|27.38|28.2|27.84|28.41|28.05|27.53|27.17|1931
1581001200000|2020-02-06 15:00:00|28.21|27.85|28.1|27.74|28.28|27.92|27.9|27.54|1125
1581004800000|2020-02-06 16:00:00|28.11|27.75|28.11|27.75|28.22|27.86|27.77|27.41|977
1581008400000|2020-02-06 17:00:00|28.1|27.74|28.57|28.21|28.97|28.61|28.08|27.72|1377
1581012000000|2020-02-06 18:00:00|28.56|28.2|28.37|28.01|28.62|28.26|28.24|27.88|856
1581015600000|2020-02-06 19:00:00|28.39|28.03|28.38|28.02|28.49|28.13|28.25|27.89|534
1581019200000|2020-02-06 20:00:00|28.39|28.03|28.39|28.03|28.4|28.04|28.1|27.74|615
1581022800000|2020-02-06 21:00:00|28.38|28.02|28.48|28.12|28.5|28.14|28.26|27.9|610
1581026400000|2020-02-06 22:00:00|28.47|28.11|28.23|27.87|28.52|28.16|28.23|27.87|355
1581030000000|2020-02-06 23:00:00|28.24|27.88|28.47|28.11|28.55|28.19|28.19|27.83|481
1581033600000|2020-02-07 00:00:00|28.46|28.1|28.64|28.28|28.67|28.31|28.31|27.95|937
1581037200000|2020-02-07 01:00:00|28.63|28.27|28.72|28.36|28.98|28.62|28.59|28.23|1029
1581040800000|2020-02-07 02:00:00|28.73|28.37|28.64|28.28|28.88|28.52|28.6|28.24|821
1581044400000|2020-02-07 03:00:00|28.65|28.29|28.39|28.03|28.72|28.36|28.39|28.03|750
1581048000000|2020-02-07 04:00:00|28.4|28.04|28.42|28.06|28.52|28.16|28.24|27.88|892
1581051600000|2020-02-07 05:00:00|28.43|28.07|28.24|27.88|28.56|28.2|27.17|26.81|961
1581055200000|2020-02-07 06:00:00|28.23|27.87|28.38|28.02|28.44|28.08|28.22|27.86|535
1581058800000|2020-02-07 07:00:00|28.39|28.03|28.32|27.96|28.39|28.03|28.23|27.87|397
1581062400000|2020-02-07 08:00:00|28.33|27.97|28.3|27.94|28.46|28.1|28.28|27.92|680
1581066000000|2020-02-07 09:00:00|28.31|27.95|28.49|28.13|28.64|28.28|28.3|27.94|743
1581069600000|2020-02-07 10:00:00|28.48|28.12|28.52|28.16|28.68|28.32|28.42|28.06|696
1581073200000|2020-02-07 11:00:00|28.51|28.15|28.35|27.99|28.61|28.25|28.32|27.96|769
1581076800000|2020-02-07 12:00:00|28.34|27.98|28.1|27.74|28.38|28.02|27.96|27.6|976
1581080400000|2020-02-07 13:00:00|28.09|27.73|28.21|27.85|28.22|27.86|28.06|27.7|405
1581084000000|2020-02-07 14:00:00|28.2|27.84|28.31|27.95|28.37|28.01|28.2|27.84|547
1581087600000|2020-02-07 15:00:00|28.32|27.96|28.12|27.76|28.34|27.98|28.09|27.73|409
1581091200000|2020-02-07 16:00:00|28.13|27.77|28.1|27.74|28.23|27.87|27.99|27.63|633
1581094800000|2020-02-07 17:00:00|28.11|27.75|27.98|27.62|28.16|27.8|27.98|27.62|322
1581098400000|2020-02-07 18:00:00|27.99|27.63|28.09|27.73|28.16|27.8|27.95|27.59|344
1581102000000|2020-02-07 19:00:00|28.08|27.72|28.12|27.76|28.17|27.81|28.01|27.65|236
1581105600000|2020-02-07 20:00:00|28.13|27.77|27.99|27.63|28.15|27.79|27.97|27.61|249
1581109200000|2020-02-07 21:00:00|27.98|27.62|27.93|27.57|28.06|27.7|27.93|27.57|283
1581134400000|2020-02-08 04:00:00|27.19|26.83|27.55|27.19|27.64|27.28|27.15|26.79|667
1581138000000|2020-02-08 05:00:00|27.56|27.2|27.64|27.28|27.75|27.39|27.43|27.07|335
1581141600000|2020-02-08 06:00:00|27.65|27.29|27.63|27.27|27.84|27.48|27.44|27.08|527
1581145200000|2020-02-08 07:00:00|27.64|27.28|27.6|27.24|27.74|27.38|27.52|27.16|418
1581148800000|2020-02-08 08:00:00|27.59|27.23|28.12|27.76|28.2|27.84|27.59|27.23|867
1581152400000|2020-02-08 09:00:00|28.13|27.77|28.06|27.7|28.39|28.03|27.97|27.61|912
1581156000000|2020-02-08 10:00:00|28.07|27.71|28.08|27.72|28.28|27.92|28.06|27.7|577
1581159600000|2020-02-08 11:00:00|28.07|27.71|28.07|27.71|28.08|27.72|27.83|27.47|455
1581163200000|2020-02-08 12:00:00|28.08|27.72|28.07|27.71|28.21|27.85|28|27.64|401
1581166800000|2020-02-08 13:00:00|28.06|27.7|27.98|27.62|28.23|27.87|27.84|27.48|766
1581170400000|2020-02-08 14:00:00|27.97|27.61|28.05|27.69|28.09|27.73|27.91|27.55|460
1581174000000|2020-02-08 15:00:00|28.06|27.7|27.85|27.49|28.08|27.72|27.85|27.49|462
1581177600000|2020-02-08 16:00:00|27.86|27.5|28.01|27.65|28.03|27.67|27.65|27.29|776
1581181200000|2020-02-08 17:00:00|28|27.64|27.83|27.47|28.02|27.66|27.81|27.45|398
1581184800000|2020-02-08 18:00:00|27.84|27.48|27.87|27.51|27.98|27.62|27.82|27.46|384
1581188400000|2020-02-08 19:00:00|27.88|27.52|27.94|27.58|27.95|27.59|27.86|27.5|392
1581192000000|2020-02-08 20:00:00|27.95|27.59|27.99|27.63|27.99|27.63|27.89|27.53|226
1581195600000|2020-02-08 21:00:00|28|27.64|28.06|27.7|28.22|27.86|27.98|27.62|505
1581199200000|2020-02-08 22:00:00|28.07|27.71|27.99|27.63|28.08|27.72|27.91|27.55|261
1581202800000|2020-02-08 23:00:00|27.98|27.62|27.94|27.58|28.04|27.68|27.94|27.58|253
1581206400000|2020-02-09 00:00:00|27.93|27.57|28.21|27.85|28.22|27.86|27.88|27.52|626
1581210000000|2020-02-09 01:00:00|28.22|27.86|28.14|27.78|28.22|27.86|28.05|27.69|587
1581213600000|2020-02-09 02:00:00|28.15|27.79|28.2|27.84|28.27|27.91|28.08|27.72|212
1581217200000|2020-02-09 03:00:00|28.21|27.85|28.31|27.95|28.37|28.01|28.12|27.76|808
1581220800000|2020-02-09 04:00:00|28.32|27.96|28.23|27.87|28.34|27.98|28.14|27.78|633
1581224400000|2020-02-09 05:00:00|28.24|27.88|28.55|28.19|28.55|28.19|28.17|27.81|472
1581228000000|2020-02-09 06:00:00|28.56|28.2|28.73|28.37|29.11|28.75|28.49|28.13|1047
1581231600000|2020-02-09 07:00:00|28.74|28.38|28.77|28.41|28.96|28.6|28.72|28.36|624
1581235200000|2020-02-09 08:00:00|28.78|28.42|28.48|28.12|28.79|28.43|28.31|27.95|788
1581238800000|2020-02-09 09:00:00|28.49|28.13|28.29|27.93|28.52|28.16|28.25|27.89|551
1581242400000|2020-02-09 10:00:00|28.28|27.92|28.57|28.21|28.59|28.23|28.23|27.87|621
1581246000000|2020-02-09 11:00:00|28.56|28.2|28.41|28.05|28.57|28.21|28.3|27.94|397
1581249600000|2020-02-09 12:00:00|28.42|28.06|28.4|28.04|28.49|28.13|28.37|28.01|443
1581253200000|2020-02-09 13:00:00|28.41|28.05|28.31|27.95|28.65|28.29|28.25|27.89|592
1581256800000|2020-02-09 14:00:00|28.3|27.94|28.17|27.81|28.44|28.08|28.09|27.73|733
1581260400000|2020-02-09 15:00:00|28.18|27.82|28.18|27.82|28.26|27.9|27.84|27.48|630
1581264000000|2020-02-09 16:00:00|28.19|27.83|28.31|27.95|28.33|27.97|28.05|27.69|502
1581267600000|2020-02-09 17:00:00|28.3|27.94|28.33|27.97|28.44|28.08|28.26|27.9|470
1581271200000|2020-02-09 18:00:00|28.34|27.98|28.24|27.88|28.34|27.98|28.19|27.83|474
1581274800000|2020-02-09 19:00:00|28.25|27.89|28.24|27.88|28.31|27.95|28.21|27.85|365
1581278400000|2020-02-09 20:00:00|28.25|27.89|28.14|27.78|28.27|27.91|28.11|27.75|339
1581282000000|2020-02-09 21:00:00|28.13|27.77|28.16|27.8|28.21|27.85|28.13|27.77|194
1581285600000|2020-02-09 22:00:00|28.17|27.81|28.55|28.19|28.63|28.27|28.16|27.8|590
1581289200000|2020-02-09 23:00:00|28.56|28.2|28.45|28.09|28.58|28.22|28.4|28.04|465
1581292800000|2020-02-10 00:00:00|28.47|28.11|28.5|28.14|28.51|28.15|28.4|28.04|491
1581296400000|2020-02-10 01:00:00|28.49|28.13|28.27|27.91|28.5|28.14|28.26|27.9|353
1581300000000|2020-02-10 02:00:00|28.26|27.9|28.25|27.89|28.32|27.96|28.16|27.8|405
1581303600000|2020-02-10 03:00:00|28.24|27.88|28.08|27.72|28.26|27.9|27.99|27.63|486
1581307200000|2020-02-10 04:00:00|28.09|27.73|28.04|27.68|28.15|27.79|27.9|27.54|529
1581310800000|2020-02-10 05:00:00|28.03|27.67|27.46|27.1|28.18|27.82|27.24|26.88|640
1581314400000|2020-02-10 06:00:00|27.47|27.11|27.78|27.42|27.85|27.49|27.45|27.09|1095
1581318000000|2020-02-10 07:00:00|27.79|27.43|27.78|27.42|27.93|27.57|27.65|27.29|763
1581321600000|2020-02-10 08:00:00|27.79|27.43|27.44|27.08|27.81|27.45|27.43|27.07|768
1581325200000|2020-02-10 09:00:00|27.43|27.07|27.2|26.84|27.45|27.09|26.93|26.57|1361
1581328800000|2020-02-10 10:00:00|27.21|26.85|27.39|27.03|27.44|27.08|27.17|26.81|603
1581332400000|2020-02-10 11:00:00|27.38|27.02|27.29|26.93|27.4|27.04|27.12|26.76|712
1581336000000|2020-02-10 12:00:00|27.28|26.92|27.38|27.02|27.4|27.04|27.12|26.76|574
1581339600000|2020-02-10 13:00:00|27.39|27.03|27.39|27.03|27.51|27.15|27.34|26.98|481
1581343200000|2020-02-10 14:00:00|27.38|27.02|27.66|27.3|27.68|27.32|27.33|26.97|634
1581346800000|2020-02-10 15:00:00|27.65|27.29|27.62|27.26|27.81|27.45|27.62|27.26|543
1581350400000|2020-02-10 16:00:00|27.63|27.27|27.45|27.09|27.7|27.34|27.4|27.04|581
1581354000000|2020-02-10 17:00:00|27.46|27.1|27.5|27.14|27.54|27.18|27.33|26.97|521
1581357600000|2020-02-10 18:00:00|27.49|27.13|27.49|27.13|27.55|27.19|27.37|27.01|447
1581361200000|2020-02-10 19:00:00|27.48|27.12|27.46|27.1|27.51|27.15|27.4|27.04|569
1581364800000|2020-02-10 20:00:00|27.47|27.11|27.56|27.2|27.57|27.21|27.39|27.03|359
1581368400000|2020-02-10 21:00:00|27.57|27.21|27.58|27.22|27.61|27.25|27.45|27.09|456
1581372000000|2020-02-10 22:00:00|27.57|27.21|27.44|27.08|27.58|27.22|27.35|26.99|220
1581375600000|2020-02-10 23:00:00|27.45|27.09|27.51|27.15|27.66|27.3|27.44|27.08|402
1581379200000|2020-02-11 00:00:00|27.5|27.14|27.26|26.9|27.54|27.18|27.21|26.85|1063
1581382800000|2020-02-11 01:00:00|27.25|26.89|27.29|26.93|27.31|26.95|27.14|26.78|494
1581386400000|2020-02-11 02:00:00|27.3|26.94|27.2|26.84|27.31|26.95|27.1|26.74|331
1581390000000|2020-02-11 03:00:00|27.19|26.83|26.97|26.61|27.19|26.83|26.95|26.59|350
1581393600000|2020-02-11 04:00:00|26.96|26.6|27.04|26.68|27.12|26.76|26.9|26.54|378
1581397200000|2020-02-11 05:00:00|27.05|26.69|27.13|26.77|27.23|26.87|27.04|26.68|320
1581400800000|2020-02-11 06:00:00|27.14|26.78|27.18|26.82|27.25|26.89|27.04|26.68|373
1581404400000|2020-02-11 07:00:00|27.19|26.83|27.09|26.73|27.23|26.87|27.06|26.7|353
1581408000000|2020-02-11 08:00:00|27.08|26.72|27.32|26.96|27.35|26.99|27.07|26.71|280
1581411600000|2020-02-11 09:00:00|27.33|26.97|27.32|26.96|27.4|27.04|27.25|26.89|329
1581415200000|2020-02-11 10:00:00|27.31|26.95|27.36|27|27.4|27.04|27.22|26.86|336
1581418800000|2020-02-11 11:00:00|27.37|27.01|27.47|27.11|27.55|27.19|27.34|26.98|328
1581422400000|2020-02-11 12:00:00|27.48|27.12|27.5|27.14|27.63|27.27|27.44|27.08|571
1581426000000|2020-02-11 13:00:00|27.49|27.13|27.49|27.13|27.58|27.22|27.43|27.07|384
1581429600000|2020-02-11 14:00:00|27.48|27.12|27.43|27.07|27.55|27.19|27.42|27.06|316
1581433200000|2020-02-11 15:00:00|27.44|27.08|28.02|27.66|28.04|27.68|27.43|27.07|1095
1581436800000|2020-02-11 16:00:00|28.03|27.67|28.26|27.9|28.58|28.22|27.94|27.58|1706
1581440400000|2020-02-11 17:00:00|28.27|27.91|28.34|27.98|28.39|28.03|28.2|27.84|992
1581444000000|2020-02-11 18:00:00|28.36|28|28.29|27.93|28.56|28.2|28.25|27.89|726
1581447600000|2020-02-11 19:00:00|28.3|27.94|28.37|28.01|28.38|28.02|28.17|27.81|613
1581451200000|2020-02-11 20:00:00|28.38|28.02|28.44|28.08|28.46|28.1|28.28|27.92|449
1581454800000|2020-02-11 21:00:00|28.43|28.07|28.27|27.91|28.45|28.09|28.25|27.89|532
1581458400000|2020-02-11 22:00:00|28.28|27.92|28.26|27.9|28.31|27.95|28.22|27.86|213
1581462000000|2020-02-11 23:00:00|28.25|27.89|28.38|28.02|28.43|28.07|28.21|27.85|445
1581465600000|2020-02-12 00:00:00|28.33|27.97|28.77|28.41|28.85|28.49|28.33|27.97|1095
1581469200000|2020-02-12 01:00:00|28.78|28.42|28.88|28.52|28.97|28.61|28.58|28.22|997
1581472800000|2020-02-12 02:00:00|28.87|28.51|28.74|28.38|28.9|28.54|28.56|28.2|527
1581476400000|2020-02-12 03:00:00|28.75|28.39|28.86|28.5|29.09|28.73|28.72|28.36|804
1581480000000|2020-02-12 04:00:00|28.87|28.51|28.97|28.61|29.02|28.66|28.85|28.49|724
1581483600000|2020-02-12 05:00:00|28.98|28.62|29.2|28.84|29.21|28.85|28.94|28.58|729
1581487200000|2020-02-12 06:00:00|29.21|28.85|29.18|28.82|29.37|29.01|28.91|28.55|912
1581490800000|2020-02-12 07:00:00|29.17|28.81|29.16|28.8|29.42|29.06|29.06|28.7|911
1581494400000|2020-02-12 08:00:00|29.15|28.79|29.02|28.66|29.17|28.81|28.88|28.52|977
1581498000000|2020-02-12 09:00:00|29.03|28.67|28.96|28.6|29.03|28.67|28.68|28.32|613
1581501600000|2020-02-12 10:00:00|28.97|28.61|29.75|29.39|29.86|29.5|28.82|28.46|1283
1581505200000|2020-02-12 11:00:00|29.76|29.4|29.89|29.53|30.15|29.79|29.68|29.32|1882
1581508800000|2020-02-12 12:00:00|29.9|29.54|30.13|29.77|30.16|29.8|29.68|29.32|1374
1581512400000|2020-02-12 13:00:00|30.14|29.78|30.34|29.98|30.5|30.14|30.12|29.76|1441
1581516000000|2020-02-12 14:00:00|30.33|29.97|30.14|29.78|30.45|30.09|29.71|29.35|1311
1581519600000|2020-02-12 15:00:00|30.13|29.77|29.74|29.38|30.14|29.78|29.57|29.21|848
1581523200000|2020-02-12 16:00:00|29.75|29.39|30.2|29.84|30.4|30.04|29.67|29.31|1040
1581526800000|2020-02-12 17:00:00|30.19|29.83|30.31|29.95|30.36|30|30.11|29.75|731
1581530400000|2020-02-12 18:00:00|30.3|29.94|30.76|30.4|30.81|30.45|30.13|29.77|1222
1581534000000|2020-02-12 19:00:00|30.75|30.39|30.28|29.92|30.78|30.42|30.15|29.79|860
1581537600000|2020-02-12 20:00:00|30.29|29.93|30.47|30.11|30.51|30.15|30.26|29.9|703
1581541200000|2020-02-12 21:00:00|30.46|30.1|30.48|30.12|30.76|30.4|30.41|30.05|949
1581544800000|2020-02-12 22:00:00|30.47|30.11|30.85|30.49|31.14|30.78|30.36|30|484
1581548400000|2020-02-12 23:00:00|30.86|30.5|30.67|30.31|31.08|30.72|30.58|30.22|951
1581552000000|2020-02-13 00:00:00|30.64|30.28|31.29|30.93|31.49|31.13|30.58|30.22|1404
1581555600000|2020-02-13 01:00:00|31.31|30.95|31.91|31.55|32.08|31.72|31.29|30.93|1481
1581559200000|2020-02-13 02:00:00|31.92|31.56|32.83|32.47|33.77|33.41|31.77|31.41|3324
1581562800000|2020-02-13 03:00:00|32.84|32.48|32.48|32.12|33.42|33.06|32.29|31.93|2370
1581566400000|2020-02-13 04:00:00|32.5|32.14|32.71|32.35|33.03|32.67|32.48|32.12|1750
1581570000000|2020-02-13 05:00:00|32.72|32.36|33.11|32.75|33.22|32.86|32.65|32.29|1879
1581573600000|2020-02-13 06:00:00|33.12|32.76|32.99|32.63|33.38|33.02|32.67|32.31|1524
1581577200000|2020-02-13 07:00:00|33|32.64|31.87|31.51|33|32.64|31.76|31.4|1903
1581580800000|2020-02-13 08:00:00|31.86|31.5|31.6|31.24|32.25|31.89|30.22|29.86|3156
1581584400000|2020-02-13 09:00:00|31.62|31.26|31.16|30.8|31.63|31.27|30.81|30.45|2400
1581588000000|2020-02-13 10:00:00|31.15|30.79|31.21|30.85|31.62|31.26|30.85|30.49|1437
1581591600000|2020-02-13 11:00:00|31.22|30.86|31.52|31.16|31.54|31.18|31|30.64|1667
1581595200000|2020-02-13 12:00:00|31.53|31.17|32.64|32.28|32.84|32.48|31.34|30.98|1877
1581598800000|2020-02-13 13:00:00|32.65|32.29|32.9|32.54|34.14|33.78|32.65|32.29|3191
1581602400000|2020-02-13 14:00:00|32.91|32.55|32.82|32.46|33.32|32.96|31.87|31.51|3129
1581606000000|2020-02-13 15:00:00|32.83|32.47|33|32.64|33.76|33.4|32.57|32.21|1965
1581609600000|2020-02-13 16:00:00|33.01|32.65|32.52|32.16|33.61|33.25|32.28|31.92|3101
1581613200000|2020-02-13 17:00:00|32.51|32.15|32.77|32.41|33.12|32.76|32.33|31.97|2060
1581616800000|2020-02-13 18:00:00|32.78|32.42|33.09|32.73|33.26|32.9|32.65|32.29|1739
1581620400000|2020-02-13 19:00:00|33.08|32.72|33.14|32.78|33.58|33.22|33.05|32.69|1658
1581624000000|2020-02-13 20:00:00|33.13|32.77|32.72|32.36|33.2|32.84|32.49|32.13|1284
1581627600000|2020-02-13 21:00:00|32.71|32.35|32.48|32.12|32.87|32.51|32.07|31.71|1522
1581631200000|2020-02-13 22:00:00|32.47|32.11|32.89|32.53|33.11|32.75|32.33|31.97|1238
1581634800000|2020-02-13 23:00:00|32.9|32.54|32.91|32.55|33.12|32.76|32.77|32.41|1255
1581638400000|2020-02-14 00:00:00|32.92|32.56|32.95|32.59|33.46|33.1|32.47|32.11|1895
1581642000000|2020-02-14 01:00:00|32.94|32.58|32.69|32.33|33.09|32.73|32.6|32.24|1217
1581645600000|2020-02-14 02:00:00|32.68|32.32|32.67|32.31|32.87|32.51|32.46|32.1|768
1581649200000|2020-02-14 03:00:00|32.68|32.32|32.75|32.39|32.83|32.47|32.55|32.19|962
1581652800000|2020-02-14 04:00:00|32.74|32.38|32.47|32.11|32.74|32.38|32.24|31.88|1125
1581656400000|2020-02-14 05:00:00|32.46|32.1|31.71|31.35|32.53|32.17|31.68|31.32|1307
1581660000000|2020-02-14 06:00:00|31.72|31.36|32.32|31.96|32.32|31.96|31.31|30.95|1757
1581663600000|2020-02-14 07:00:00|32.33|31.97|31.91|31.55|32.5|32.14|31.61|31.25|1303
1581667200000|2020-02-14 08:00:00|31.92|31.56|32.66|32.3|32.73|32.37|31.8|31.44|1746
1581670800000|2020-02-14 09:00:00|32.65|32.29|32.85|32.49|33.01|32.65|32.53|32.17|1300
1581674400000|2020-02-14 10:00:00|32.84|32.48|32.74|32.38|33.05|32.69|32.57|32.21|1910
1581678000000|2020-02-14 11:00:00|32.75|32.39|32.78|32.42|32.88|32.52|32.58|32.22|1236
1581681600000|2020-02-14 12:00:00|32.79|32.43|33.24|32.88|33.55|33.19|32.79|32.43|1580
1581685200000|2020-02-14 13:00:00|33.25|32.89|32.94|32.58|33.25|32.89|32.8|32.44|1014
1581688800000|2020-02-14 14:00:00|32.93|32.57|33.01|32.65|33.31|32.95|32.86|32.5|1349
1581692400000|2020-02-14 15:00:00|33.02|32.66|33.06|32.7|33.11|32.75|32.67|32.31|1163
1581696000000|2020-02-14 16:00:00|33.07|32.71|33.2|32.84|33.21|32.85|32.92|32.56|1158
1581699600000|2020-02-14 17:00:00|33.21|32.85|33.71|33.35|33.8|33.44|33.14|32.78|1261
1581703200000|2020-02-14 18:00:00|33.7|33.34|33.99|33.63|34.13|33.77|33.7|33.34|1684
1581706800000|2020-02-14 19:00:00|33.98|33.62|33.76|33.4|33.99|33.63|33.65|33.29|865
1581710400000|2020-02-14 20:00:00|33.77|33.41|33.65|33.29|33.85|33.49|33.55|33.19|815
1581714000000|2020-02-14 21:00:00|33.66|33.3|33.75|33.39|34.02|33.66|33.63|33.27|902
1581739200000|2020-02-15 04:00:00|34.02|33.66|33.84|33.48|34.03|33.67|33.76|33.4|1077
1581742800000|2020-02-15 05:00:00|33.85|33.49|33.46|33.1|33.94|33.58|33.45|33.09|1047
1581746400000|2020-02-15 06:00:00|33.47|33.11|33.63|33.27|33.71|33.35|33.35|32.99|958
1581750000000|2020-02-15 07:00:00|33.62|33.26|33.39|33.03|33.72|33.36|33.15|32.79|1244
1581753600000|2020-02-15 08:00:00|33.38|33.02|33.79|33.43|33.79|33.43|33.29|32.93|930
1581757200000|2020-02-15 09:00:00|33.8|33.44|34.09|33.73|34.11|33.75|33.66|33.3|835
1581760800000|2020-02-15 10:00:00|34.08|33.72|33.79|33.43|34.12|33.76|33.72|33.36|772
1581764400000|2020-02-15 11:00:00|33.8|33.44|33.8|33.44|33.92|33.56|33.6|33.24|816
1581768000000|2020-02-15 12:00:00|33.79|33.43|33.86|33.5|33.87|33.51|33.49|33.13|1100
1581771600000|2020-02-15 13:00:00|33.87|33.51|33.67|33.31|33.89|33.53|33.61|33.25|782
1581775200000|2020-02-15 14:00:00|33.66|33.3|33.58|33.22|33.84|33.48|33.53|33.17|740
1581778800000|2020-02-15 15:00:00|33.57|33.21|32.37|32.01|33.58|33.22|31.83|31.47|1872
1581782400000|2020-02-15 16:00:00|32.36|32|31.42|31.06|33.03|32.67|31.24|30.88|3328
1581786000000|2020-02-15 17:00:00|31.41|31.05|29.9|29.54|32.03|31.67|29.7|29.34|3376
1581789600000|2020-02-15 18:00:00|29.91|29.55|31.31|30.95|31.32|30.96|29.88|29.52|3704
1581793200000|2020-02-15 19:00:00|31.3|30.94|30.93|30.57|31.57|31.21|30.92|30.56|2030
1581796800000|2020-02-15 20:00:00|30.94|30.58|31.3|30.94|31.41|31.05|30.7|30.34|1438
1581800400000|2020-02-15 21:00:00|31.31|30.95|31.54|31.18|31.86|31.5|31.23|30.87|821
1581804000000|2020-02-15 22:00:00|31.55|31.19|31.34|30.98|31.63|31.27|31.26|30.9|655
1581807600000|2020-02-15 23:00:00|31.33|30.97|30.92|30.56|31.42|31.06|30.38|30.02|1548
1581811200000|2020-02-16 00:00:00|30.91|30.55|31.41|31.05|31.41|31.05|30.08|29.72|2625
1581814800000|2020-02-16 01:00:00|31.4|31.04|31.5|31.14|31.56|31.2|31.08|30.72|1329
1581818400000|2020-02-16 02:00:00|31.49|31.13|31.95|31.59|31.99|31.63|31.24|30.88|1721
1581822000000|2020-02-16 03:00:00|31.96|31.6|31.69|31.33|32.07|31.71|31.67|31.31|1470
1581825600000|2020-02-16 04:00:00|31.7|31.34|31.83|31.47|31.87|31.51|31.5|31.14|901
1581829200000|2020-02-16 05:00:00|31.84|31.48|31.4|31.04|31.94|31.58|31.24|30.88|1306
1581832800000|2020-02-16 06:00:00|31.39|31.03|31.48|31.12|31.62|31.26|31.34|30.98|981
1581836400000|2020-02-16 07:00:00|31.47|31.11|31.36|31|31.62|31.26|31.29|30.93|1030
1581840000000|2020-02-16 08:00:00|31.37|31.01|31.51|31.15|31.61|31.25|31.14|30.78|1155
1581843600000|2020-02-16 09:00:00|31.52|31.16|31.28|30.92|31.67|31.31|31.21|30.85|1024
1581847200000|2020-02-16 10:00:00|31.27|30.91|30.76|30.4|31.36|31|30.72|30.36|1298
1581850800000|2020-02-16 11:00:00|30.77|30.41|30.77|30.41|31.18|30.82|30.57|30.21|1627
1581854400000|2020-02-16 12:00:00|30.76|30.4|30.61|30.25|30.94|30.58|30.31|29.95|2103
1581858000000|2020-02-16 13:00:00|30.62|30.26|30.69|30.33|30.74|30.38|29.81|29.45|2214
1581861600000|2020-02-16 14:00:00|30.7|30.34|30.01|29.65|30.92|30.56|29.99|29.63|1965
1581865200000|2020-02-16 15:00:00|30.02|29.66|29.74|29.38|30.27|29.91|29.34|28.98|3084
1581868800000|2020-02-16 16:00:00|29.73|29.37|27.9|27.54|30.17|29.81|27.12|26.76|3650
1581872400000|2020-02-16 17:00:00|27.91|27.55|28.53|28.17|28.8|28.44|27.7|27.34|2535
1581876000000|2020-02-16 18:00:00|28.52|28.16|28.73|28.37|29.04|28.68|28.51|28.15|1821
1581879600000|2020-02-16 19:00:00|28.72|28.36|28.38|28.02|28.73|28.37|28.14|27.78|1809
1581883200000|2020-02-16 20:00:00|28.37|28.01|28.6|28.24|28.62|28.26|28.23|27.87|1225
1581886800000|2020-02-16 21:00:00|28.59|28.23|28.51|28.15|28.83|28.47|28.4|28.04|999
1581890400000|2020-02-16 22:00:00|28.53|28.17|29.24|28.88|29.25|28.89|28.43|28.07|1140
1581894000000|2020-02-16 23:00:00|29.25|28.89|29.47|29.11|29.78|29.42|29.19|28.83|1821
1581897600000|2020-02-17 00:00:00|29.45|29.09|28.96|28.6|29.69|29.33|28.9|28.54|1955
1581901200000|2020-02-17 01:00:00|28.95|28.59|28.76|28.4|29.19|28.83|28.69|28.33|1415
1581904800000|2020-02-17 02:00:00|28.75|28.39|28.82|28.46|28.97|28.61|28.58|28.22|1245
1581908400000|2020-02-17 03:00:00|28.83|28.47|28.29|27.93|28.9|28.54|28.04|27.68|1551
1581912000000|2020-02-17 04:00:00|28.28|27.92|27.87|27.51|28.28|27.92|27.48|27.12|2748
1581915600000|2020-02-17 05:00:00|27.88|27.52|28.21|27.85|28.41|28.05|27.86|27.5|1835
1581919200000|2020-02-17 06:00:00|28.22|27.86|28.33|27.97|28.6|28.24|28.04|27.68|1674
1581922800000|2020-02-17 07:00:00|28.34|27.98|28.11|27.75|28.54|28.18|28.06|27.7|1180
1581926400000|2020-02-17 08:00:00|28.12|27.76|28.46|28.1|28.52|28.16|27.93|27.57|1556
1581930000000|2020-02-17 09:00:00|28.45|28.09|28.43|28.07|28.67|28.31|28.32|27.96|1430
1581933600000|2020-02-17 10:00:00|28.42|28.06|27.91|27.55|28.43|28.07|27.66|27.3|2617
1581937200000|2020-02-17 11:00:00|27.92|27.56|27.76|27.4|28.1|27.74|27.18|26.82|3270
1581940800000|2020-02-17 12:00:00|27.77|27.41|27.74|27.38|28.12|27.76|27.65|27.29|2183
1581944400000|2020-02-17 13:00:00|27.73|27.37|27.35|26.99|27.87|27.51|27.19|26.83|1553
1581948000000|2020-02-17 14:00:00|27.34|26.98|27.9|27.54|28.07|27.71|27.09|26.73|2180
1581951600000|2020-02-17 15:00:00|27.91|27.55|28.4|28.04|28.52|28.16|27.71|27.35|1808
1581955200000|2020-02-17 16:00:00|28.39|28.03|28.88|28.52|29.01|28.65|28.26|27.9|2064
1581958800000|2020-02-17 17:00:00|28.89|28.53|28.52|28.16|28.94|28.58|28.09|27.73|1702
1581962400000|2020-02-17 18:00:00|28.51|28.15|28.5|28.14|28.57|28.21|28.24|27.88|1119
1581966000000|2020-02-17 19:00:00|28.51|28.15|28.63|28.27|28.85|28.49|28.46|28.1|977
1581969600000|2020-02-17 20:00:00|28.64|28.28|28.35|27.99|28.74|28.38|28.31|27.95|763
1581973200000|2020-02-17 21:00:00|28.36|28|28.5|28.14|28.7|28.34|28.28|27.92|715
1581976800000|2020-02-17 22:00:00|28.51|28.15|28.48|28.12|28.61|28.25|28.39|28.03|373
1581980400000|2020-02-17 23:00:00|28.47|28.11|28.9|28.54|28.99|28.63|28.39|28.03|1075
1581984000000|2020-02-18 00:00:00|28.91|28.55|28.55|28.19|28.97|28.61|28.36|28|1271
1581987600000|2020-02-18 01:00:00|28.54|28.18|29.24|28.88|29.47|29.11|28.54|28.18|1498
1581991200000|2020-02-18 02:00:00|29.23|28.87|29.18|28.82|29.74|29.38|29.13|28.77|1209
1581994800000|2020-02-18 03:00:00|29.17|28.81|29.4|29.04|29.5|29.14|29.04|28.68|1107
1581998400000|2020-02-18 04:00:00|29.39|29.03|29.63|29.27|29.65|29.29|29.28|28.92|1026
1582002000000|2020-02-18 05:00:00|29.64|29.28|29.38|29.02|29.7|29.34|29.24|28.88|857
1582005600000|2020-02-18 06:00:00|29.37|29.01|29.19|28.83|29.49|29.13|29.08|28.72|876
1582009200000|2020-02-18 07:00:00|29.18|28.82|29.41|29.05|29.5|29.14|29.14|28.78|718
1582012800000|2020-02-18 08:00:00|29.4|29.04|29.15|28.79|29.41|29.05|29.15|28.79|741
1582016400000|2020-02-18 09:00:00|29.16|28.8|28.79|28.43|29.16|28.8|28.53|28.17|1233
1582020000000|2020-02-18 10:00:00|28.78|28.42|28.96|28.6|28.97|28.61|28.5|28.14|1261
1582023600000|2020-02-18 11:00:00|28.95|28.59|28.91|28.55|29.07|28.71|28.73|28.37|1212
1582027200000|2020-02-18 12:00:00|28.9|28.54|28.46|28.1|28.91|28.55|28.38|28.02|856
1582030800000|2020-02-18 13:00:00|28.45|28.09|28.26|27.9|28.45|28.09|27.75|27.39|1542
1582034400000|2020-02-18 14:00:00|28.27|27.91|28.64|28.28|28.74|28.38|28.27|27.91|1509
1582038000000|2020-02-18 15:00:00|28.63|28.27|29.23|28.87|29.52|29.16|28.63|28.27|1905
1582041600000|2020-02-18 16:00:00|29.22|28.86|29.78|29.42|29.93|29.57|29.12|28.76|1821
1582045200000|2020-02-18 17:00:00|29.79|29.43|29.74|29.38|29.93|29.57|29.45|29.09|993
1582048800000|2020-02-18 18:00:00|29.75|29.39|29.86|29.5|30.09|29.73|29.74|29.38|1269
1582052400000|2020-02-18 19:00:00|29.87|29.51|30.14|29.78|30.16|29.8|29.78|29.42|795
1582056000000|2020-02-18 20:00:00|30.15|29.79|30.25|29.89|30.48|30.12|30.08|29.72|1287
1582059600000|2020-02-18 21:00:00|30.24|29.88|30.01|29.65|30.5|30.14|29.7|29.34|1476
1582063200000|2020-02-18 22:00:00|30|29.64|30.06|29.7|30.08|29.72|29.8|29.44|569
1582066800000|2020-02-18 23:00:00|30.07|29.71|30.06|29.7|30.25|29.89|29.91|29.55|807
1582070400000|2020-02-19 00:00:00|30.04|29.68|29.53|29.17|30.08|29.72|29.49|29.13|1037
1582074000000|2020-02-19 01:00:00|29.54|29.18|29.67|29.31|29.94|29.58|29.54|29.18|807
1582077600000|2020-02-19 02:00:00|29.68|29.32|29.96|29.6|30.09|29.73|29.68|29.32|640
1582081200000|2020-02-19 03:00:00|29.97|29.61|29.9|29.54|29.99|29.63|29.77|29.41|534
1582084800000|2020-02-19 04:00:00|29.91|29.55|29.79|29.43|29.99|29.63|29.58|29.22|772
1582088400000|2020-02-19 05:00:00|29.8|29.44|29.91|29.55|29.91|29.55|29.6|29.24|938
1582092000000|2020-02-19 06:00:00|29.9|29.54|29.52|29.16|30.01|29.65|29.37|29.01|992
1582095600000|2020-02-19 07:00:00|29.53|29.17|29.47|29.11|29.63|29.27|29.3|28.94|929
1582099200000|2020-02-19 08:00:00|29.46|29.1|29.94|29.58|29.94|29.58|29.25|28.89|1337
1582102800000|2020-02-19 09:00:00|29.92|29.56|29.63|29.27|29.93|29.57|29.46|29.1|832
1582106400000|2020-02-19 10:00:00|29.62|29.26|29.72|29.36|29.8|29.44|29.46|29.1|1055
1582110000000|2020-02-19 11:00:00|29.71|29.35|29.89|29.53|29.89|29.53|29.69|29.33|438
1582113600000|2020-02-19 12:00:00|29.88|29.52|29.62|29.26|29.95|29.59|29.56|29.2|611
1582117200000|2020-02-19 13:00:00|29.61|29.25|29.61|29.25|29.7|29.34|29.53|29.17|352
1582120800000|2020-02-19 14:00:00|29.6|29.24|29.66|29.3|29.72|29.36|29.58|29.22|319
1582124400000|2020-02-19 15:00:00|29.65|29.29|29.71|29.35|29.74|29.38|29.62|29.26|266
1582128000000|2020-02-19 16:00:00|29.72|29.36|29.96|29.6|30.01|29.65|29.68|29.32|358
1582131600000|2020-02-19 17:00:00|29.97|29.61|30.4|30.04|31.03|30.67|29.97|29.61|1731
1582135200000|2020-02-19 18:00:00|30.39|30.03|30.6|30.24|30.6|30.24|30.15|29.79|1270
1582138800000|2020-02-19 19:00:00|30.61|30.25|30.07|29.71|30.62|30.26|30.05|29.69|1542
1582142400000|2020-02-19 20:00:00|30.06|29.7|29.77|29.41|30.11|29.75|29.3|28.94|2029
1582146000000|2020-02-19 21:00:00|29.76|29.4|28.14|27.78|29.77|29.41|27.22|26.86|3348
1582149600000|2020-02-19 22:00:00|28.15|27.79|28.41|28.05|28.59|28.23|27.7|27.34|1959
1582153200000|2020-02-19 23:00:00|28.42|28.06|27.67|27.31|28.45|28.09|27.65|27.29|1589
1582156800000|2020-02-20 00:00:00|27.65|27.29|28.16|27.8|28.33|27.97|27.52|27.16|1751
1582160400000|2020-02-20 01:00:00|28.17|27.81|28.02|27.66|28.23|27.87|27.93|27.57|1126
1582164000000|2020-02-20 02:00:00|28.01|27.65|27.97|27.61|28.07|27.71|27.47|27.11|1624
1582167600000|2020-02-20 03:00:00|27.96|27.6|27.89|27.53|28.14|27.78|27.83|27.47|804
1582171200000|2020-02-20 04:00:00|27.9|27.54|28|27.64|28.03|27.67|27.71|27.35|656
1582174800000|2020-02-20 05:00:00|27.99|27.63|27.69|27.33|27.99|27.63|27.57|27.21|800
1582178400000|2020-02-20 06:00:00|27.68|27.32|27.84|27.48|27.88|27.52|27.64|27.28|569
1582182000000|2020-02-20 07:00:00|27.85|27.49|27.71|27.35|27.85|27.49|27.62|27.26|602
1582185600000|2020-02-20 08:00:00|27.7|27.34|27.27|26.91|27.71|27.35|26.59|26.23|1205
1582189200000|2020-02-20 09:00:00|27.26|26.9|27.48|27.12|27.61|27.25|26.93|26.57|1613
1582192800000|2020-02-20 10:00:00|27.49|27.13|27.32|26.96|27.5|27.14|27.17|26.81|1042
1582196400000|2020-02-20 11:00:00|27.31|26.95|27.01|26.65|27.4|27.04|26.86|26.5|1277
1582200000000|2020-02-20 12:00:00|27|26.64|26.85|26.49|27.22|26.86|26.64|26.28|1090
1582203600000|2020-02-20 13:00:00|26.84|26.48|27.45|27.09|27.51|27.15|26.61|26.25|1609
1582207200000|2020-02-20 14:00:00|27.44|27.08|27.36|27|27.56|27.2|27.19|26.83|1029
1582210800000|2020-02-20 15:00:00|27.37|27.01|27.34|26.98|27.51|27.15|27.21|26.85|935
1582214400000|2020-02-20 16:00:00|27.36|27|27.38|27.02|27.58|27.22|26.35|25.99|2682
1582218000000|2020-02-20 17:00:00|27.39|27.03|26.94|26.58|27.49|27.13|26.75|26.39|2521
1582221600000|2020-02-20 18:00:00|26.95|26.59|26.98|26.62|27.16|26.8|26.82|26.46|1058
1582225200000|2020-02-20 19:00:00|26.99|26.63|27.11|26.75|27.21|26.85|26.9|26.54|927
1582228800000|2020-02-20 20:00:00|27.12|26.76|27.21|26.85|27.35|26.99|27.06|26.7|817
1582232400000|2020-02-20 21:00:00|27.2|26.84|27.41|27.05|27.45|27.09|27.02|26.66|724
1582236000000|2020-02-20 22:00:00|27.4|27.04|27.54|27.18|27.68|27.32|27.39|27.03|562
1582239600000|2020-02-20 23:00:00|27.53|27.17|27.3|26.94|27.56|27.2|27.27|26.91|837
1582243200000|2020-02-21 00:00:00|27.31|26.95|27.28|26.92|27.33|26.97|27.05|26.69|973
1582246800000|2020-02-21 01:00:00|27.27|26.91|27.65|27.29|27.65|27.29|27.15|26.79|860
1582250400000|2020-02-21 02:00:00|27.64|27.28|27.77|27.41|27.96|27.6|27.61|27.25|949
1582254000000|2020-02-21 03:00:00|27.76|27.4|27.86|27.5|27.96|27.6|27.63|27.27|970
1582257600000|2020-02-21 04:00:00|27.87|27.51|27.73|27.37|28.04|27.68|27.68|27.32|792
1582261200000|2020-02-21 05:00:00|27.72|27.36|27.67|27.31|27.83|27.47|27.64|27.28|492
1582264800000|2020-02-21 06:00:00|27.68|27.32|27.71|27.35|27.78|27.42|27.58|27.22|748
1582268400000|2020-02-21 07:00:00|27.7|27.34|27.58|27.22|27.74|27.38|27.5|27.14|510
1582272000000|2020-02-21 08:00:00|27.59|27.23|27.41|27.05|27.7|27.34|27.25|26.89|631
1582275600000|2020-02-21 09:00:00|27.4|27.04|27.56|27.2|27.6|27.24|27.22|26.86|732
1582279200000|2020-02-21 10:00:00|27.55|27.19|27.63|27.27|27.76|27.4|27.52|27.16|749
1582282800000|2020-02-21 11:00:00|27.62|27.26|27.66|27.3|27.8|27.44|27.62|27.26|726
1582286400000|2020-02-21 12:00:00|27.67|27.31|27.98|27.62|28.02|27.66|27.64|27.28|875
1582290000000|2020-02-21 13:00:00|27.97|27.61|27.81|27.45|27.97|27.61|27.65|27.29|611
1582293600000|2020-02-21 14:00:00|27.82|27.46|27.66|27.3|27.89|27.53|27.63|27.27|521
1582297200000|2020-02-21 15:00:00|27.67|27.31|27.84|27.48|27.86|27.5|27.61|27.25|522
1582300800000|2020-02-21 16:00:00|27.85|27.49|28.01|27.65|28.11|27.75|27.7|27.34|732
1582304400000|2020-02-21 17:00:00|28.02|27.66|27.75|27.39|28.02|27.66|27.68|27.32|699
1582308000000|2020-02-21 18:00:00|27.74|27.38|27.73|27.37|27.81|27.45|27.69|27.33|534
1582311600000|2020-02-21 19:00:00|27.72|27.36|27.51|27.15|27.8|27.44|27.42|27.06|752
1582315200000|2020-02-21 20:00:00|27.5|27.14|27.59|27.23|27.71|27.35|27.06|26.7|1547
1582318800000|2020-02-21 21:00:00|27.58|27.22|27.47|27.11|27.58|27.22|27.32|26.96|730
1582344000000|2020-02-22 04:00:00|27.51|27.15|27.41|27.05|27.53|27.17|27.35|26.99|702
1582347600000|2020-02-22 05:00:00|27.42|27.06|27.44|27.08|27.63|27.27|27.36|27|675
1582351200000|2020-02-22 06:00:00|27.43|27.07|27.37|27.01|27.49|27.13|27.23|26.87|676
1582354800000|2020-02-22 07:00:00|27.36|27|27.36|27|27.45|27.09|27.31|26.95|428
1582358400000|2020-02-22 08:00:00|27.35|26.99|27.49|27.13|27.52|27.16|27.34|26.98|545
1582362000000|2020-02-22 09:00:00|27.48|27.12|27.4|27.04|27.49|27.13|27.28|26.92|620
1582365600000|2020-02-22 10:00:00|27.39|27.03|27.53|27.17|27.6|27.24|27.36|27|510
1582369200000|2020-02-22 11:00:00|27.54|27.18|27.58|27.22|27.65|27.29|27.46|27.1|657
1582372800000|2020-02-22 12:00:00|27.57|27.21|27.68|27.32|27.78|27.42|27.55|27.19|873
1582376400000|2020-02-22 13:00:00|27.69|27.33|27.68|27.32|27.75|27.39|27.6|27.24|577
1582380000000|2020-02-22 14:00:00|27.67|27.31|27.53|27.17|27.71|27.35|27.44|27.08|294
1582383600000|2020-02-22 15:00:00|27.54|27.18|27.44|27.08|27.55|27.19|27.31|26.95|342
1582387200000|2020-02-22 16:00:00|27.45|27.09|27.85|27.49|27.93|27.57|27.32|26.96|466
1582390800000|2020-02-22 17:00:00|27.86|27.5|27.74|27.38|28.02|27.66|27.59|27.23|858
1582394400000|2020-02-22 18:00:00|27.73|27.37|27.65|27.29|27.75|27.39|27.51|27.15|395
1582398000000|2020-02-22 19:00:00|27.66|27.3|27.66|27.3|27.85|27.49|27.65|27.29|338
1582401600000|2020-02-22 20:00:00|27.65|27.29|27.75|27.39|27.82|27.46|27.65|27.29|308
1582405200000|2020-02-22 21:00:00|27.74|27.38|27.87|27.51|27.88|27.52|27.74|27.38|278
1582408800000|2020-02-22 22:00:00|27.86|27.5|27.68|27.32|27.86|27.5|27.66|27.3|205
1582412400000|2020-02-22 23:00:00|27.67|27.31|27.69|27.33|27.76|27.4|27.61|27.25|417
1582416000000|2020-02-23 00:00:00|27.7|27.34|27.86|27.5|27.86|27.5|27.68|27.32|368
1582419600000|2020-02-23 01:00:00|27.87|27.51|27.74|27.38|27.9|27.54|27.71|27.35|349
1582423200000|2020-02-23 02:00:00|27.73|27.37|27.88|27.52|27.89|27.53|27.71|27.35|462
1582426800000|2020-02-23 03:00:00|27.89|27.53|28.04|27.68|28.09|27.73|27.84|27.48|484
1582430400000|2020-02-23 04:00:00|28.05|27.69|28.15|27.79|28.33|27.97|28.05|27.69|742
1582434000000|2020-02-23 05:00:00|28.16|27.8|28.38|28.02|28.41|28.05|28.09|27.73|475
1582437600000|2020-02-23 06:00:00|28.39|28.03|28.52|28.16|28.67|28.31|28.36|28|881
1582441200000|2020-02-23 07:00:00|28.53|28.17|28.42|28.06|28.55|28.19|28.38|28.02|519
1582444800000|2020-02-23 08:00:00|28.41|28.05|28.43|28.07|28.46|28.1|28.29|27.93|353
1582448400000|2020-02-23 09:00:00|28.44|28.08|28.5|28.14|28.66|28.3|28.41|28.05|619
1582452000000|2020-02-23 10:00:00|28.49|28.13|28.3|27.94|28.72|28.36|28.28|27.92|822
1582455600000|2020-02-23 11:00:00|28.29|27.93|28.22|27.86|28.41|28.05|28.18|27.82|509
1582459200000|2020-02-23 12:00:00|28.23|27.87|28.34|27.98|28.38|28.02|28.2|27.84|390
1582462800000|2020-02-23 13:00:00|28.33|27.97|28.4|28.04|28.49|28.13|28.32|27.96|378
1582466400000|2020-02-23 14:00:00|28.39|28.03|28.5|28.14|28.55|28.19|28.33|27.97|457
1582470000000|2020-02-23 15:00:00|28.49|28.13|28.31|27.95|28.54|28.18|28.28|27.92|549
1582473600000|2020-02-23 16:00:00|28.32|27.96|28.28|27.92|28.39|28.03|28.14|27.78|333
1582477200000|2020-02-23 17:00:00|28.27|27.91|28.33|27.97|28.43|28.07|28.22|27.86|263
1582480800000|2020-02-23 18:00:00|28.32|27.96|28.42|28.06|28.43|28.07|28.28|27.92|264
1582484400000|2020-02-23 19:00:00|28.41|28.05|28.36|28|28.41|28.05|28.31|27.95|381
1582488000000|2020-02-23 20:00:00|28.35|27.99|28.27|27.91|28.36|28|28.19|27.83|281
1582491600000|2020-02-23 21:00:00|28.26|27.9|28.28|27.92|28.33|27.97|28.23|27.87|306
1582495200000|2020-02-23 22:00:00|28.27|27.91|28.36|28|28.52|28.16|28.27|27.91|197
1582498800000|2020-02-23 23:00:00|28.37|28.01|28.57|28.21|28.61|28.25|28.37|28.01|552
1582502400000|2020-02-24 00:00:00|28.58|28.22|28.49|28.13|28.67|28.31|28.44|28.08|831
1582506000000|2020-02-24 01:00:00|28.48|28.12|28.33|27.97|28.49|28.13|28.33|27.97|491
1582509600000|2020-02-24 02:00:00|28.34|27.98|27.59|27.23|28.43|28.07|27.41|27.05|1225
1582513200000|2020-02-24 03:00:00|27.58|27.22|27.59|27.23|27.72|27.36|27.5|27.14|855
1582516800000|2020-02-24 04:00:00|27.58|27.22|27.59|27.23|27.6|27.24|27.4|27.04|685
1582520400000|2020-02-24 05:00:00|27.58|27.22|27.64|27.28|27.65|27.29|27.49|27.13|333
1582524000000|2020-02-24 06:00:00|27.63|27.27|27.55|27.19|27.64|27.28|27.49|27.13|346
1582527600000|2020-02-24 07:00:00|27.54|27.18|27.56|27.2|27.57|27.21|27.19|26.83|835
1582531200000|2020-02-24 08:00:00|27.57|27.21|27.61|27.25|27.65|27.29|27.5|27.14|668
1582534800000|2020-02-24 09:00:00|27.62|27.26|27.41|27.05|27.63|27.27|27.34|26.98|474
1582538400000|2020-02-24 10:00:00|27.4|27.04|27.51|27.15|27.55|27.19|27.35|26.99|533
1582542000000|2020-02-24 11:00:00|27.5|27.14|27.74|27.38|27.76|27.4|27.48|27.12|548
1582545600000|2020-02-24 12:00:00|27.73|27.37|27.65|27.29|27.83|27.47|27.61|27.25|569
1582549200000|2020-02-24 13:00:00|27.64|27.28|27.54|27.18|27.69|27.33|27.46|27.1|571
1582552800000|2020-02-24 14:00:00|27.55|27.19|27.4|27.04|27.67|27.31|27.36|27|492
1582556400000|2020-02-24 15:00:00|27.41|27.05|27.42|27.06|27.59|27.23|27.22|26.86|766
1582560000000|2020-02-24 16:00:00|27.41|27.05|27.25|26.89|27.51|27.15|27.17|26.81|696
1582563600000|2020-02-24 17:00:00|27.26|26.9|26.95|26.59|27.27|26.91|26.79|26.43|791
1582567200000|2020-02-24 18:00:00|26.94|26.58|26.93|26.57|26.95|26.59|26.56|26.2|1214
1582570800000|2020-02-24 19:00:00|26.92|26.56|26.97|26.61|27.13|26.77|26.89|26.53|609
1582574400000|2020-02-24 20:00:00|26.96|26.6|26.84|26.48|27.07|26.71|26.82|26.46|526
1582578000000|2020-02-24 21:00:00|26.85|26.49|26.8|26.44|26.92|26.56|26.75|26.39|558
1582581600000|2020-02-24 22:00:00|26.79|26.43|27.05|26.69|27.08|26.72|26.78|26.42|273
1582585200000|2020-02-24 23:00:00|27.04|26.68|27.22|26.86|27.32|26.96|26.95|26.59|451
1582588800000|2020-02-25 00:00:00|27.23|26.87|27.02|26.66|27.27|26.91|26.92|26.56|591
1582592400000|2020-02-25 01:00:00|27.01|26.65|26.95|26.59|27.19|26.83|26.93|26.57|377
1582596000000|2020-02-25 02:00:00|26.94|26.58|27.07|26.71|27.11|26.75|26.86|26.5|423
1582599600000|2020-02-25 03:00:00|27.06|26.7|26.96|26.6|27.1|26.74|26.96|26.6|442
1582603200000|2020-02-25 04:00:00|26.95|26.59|26.95|26.59|27.01|26.65|26.91|26.55|292
1582606800000|2020-02-25 05:00:00|26.96|26.6|26.78|26.42|26.96|26.6|26.7|26.34|537
1582610400000|2020-02-25 06:00:00|26.79|26.43|26.6|26.24|26.85|26.49|26.42|26.06|643
1582614000000|2020-02-25 07:00:00|26.59|26.23|26.47|26.11|26.6|26.24|26.35|25.99|534
1582617600000|2020-02-25 08:00:00|26.46|26.1|26.66|26.3|26.73|26.37|26.4|26.04|712
1582621200000|2020-02-25 09:00:00|26.67|26.31|26.59|26.23|26.8|26.44|26.58|26.22|377
1582624800000|2020-02-25 10:00:00|26.6|26.24|26.52|26.16|26.65|26.29|26.49|26.13|412
1582628400000|2020-02-25 11:00:00|26.51|26.15|26.87|26.51|26.96|26.6|26.4|26.04|845
1582632000000|2020-02-25 12:00:00|26.88|26.52|26.81|26.45|27.05|26.69|26.76|26.4|648
1582635600000|2020-02-25 13:00:00|26.8|26.44|26.66|26.3|26.84|26.48|26.59|26.23|602
1582639200000|2020-02-25 14:00:00|26.65|26.29|26.06|25.7|26.69|26.33|25.99|25.63|1491
1582642800000|2020-02-25 15:00:00|26.07|25.71|25.93|25.57|26.2|25.84|25.75|25.39|1395
1582646400000|2020-02-25 16:00:00|25.94|25.58|25.49|25.13|26.09|25.73|25.45|25.09|1782
1582650000000|2020-02-25 17:00:00|25.5|25.14|25.56|25.2|25.75|25.39|25.33|24.97|1083
1582653600000|2020-02-25 18:00:00|25.55|25.19|25.79|25.43|25.87|25.51|25.52|25.16|587
1582657200000|2020-02-25 19:00:00|25.78|25.42|25.69|25.33|25.79|25.43|25.53|25.17|710
1582660800000|2020-02-25 20:00:00|25.7|25.34|25.55|25.19|25.75|25.39|25.49|25.13|604
1582664400000|2020-02-25 21:00:00|25.56|25.2|25.77|25.41|25.83|25.47|25.28|24.92|1007
1582668000000|2020-02-25 22:00:00|25.76|25.4|25.87|25.51|26.03|25.67|25.7|25.34|377
1582671600000|2020-02-25 23:00:00|25.86|25.5|25.38|25.02|25.87|25.51|25.3|24.94|831
1582675200000|2020-02-26 00:00:00|25.39|25.03|25.38|25.02|25.67|25.31|25.31|24.95|1173
1582678800000|2020-02-26 01:00:00|25.39|25.03|24.34|23.98|25.46|25.1|24.34|23.98|1383
1582682400000|2020-02-26 02:00:00|24.33|23.97|24.33|23.97|24.56|24.2|23.63|23.27|2619
1582686000000|2020-02-26 03:00:00|24.32|23.96|24.32|23.96|24.41|24.05|24.1|23.74|1100
1582689600000|2020-02-26 04:00:00|24.31|23.95|24.52|24.16|24.55|24.19|24.11|23.75|929
1582693200000|2020-02-26 05:00:00|24.51|24.15|24.61|24.25|24.61|24.25|24.32|23.96|806
1582696800000|2020-02-26 06:00:00|24.6|24.24|24.66|24.3|24.74|24.38|24.42|24.06|829
1582700400000|2020-02-26 07:00:00|24.65|24.29|24.2|23.84|24.69|24.33|24.19|23.83|640
1582704000000|2020-02-26 08:00:00|24.19|23.83|24.31|23.95|24.41|24.05|23.97|23.61|1063
1582707600000|2020-02-26 09:00:00|24.32|23.96|24.01|23.65|24.32|23.96|23.98|23.62|905
1582711200000|2020-02-26 10:00:00|24|23.64|24.3|23.94|24.34|23.98|23.97|23.61|898
1582714800000|2020-02-26 11:00:00|24.29|23.93|24.13|23.77|24.31|23.95|24.07|23.71|611
1582718400000|2020-02-26 12:00:00|24.14|23.78|24.57|24.21|24.64|24.28|23.83|23.47|1458
1582722000000|2020-02-26 13:00:00|24.58|24.22|24.06|23.7|24.6|24.24|23.97|23.61|956
1582725600000|2020-02-26 14:00:00|24.05|23.69|23.79|23.43|24.1|23.74|23.52|23.16|2056
1582729200000|2020-02-26 15:00:00|23.78|23.42|23.58|23.22|23.79|23.43|23.37|23.01|1225
1582732800000|2020-02-26 16:00:00|23.57|23.21|23.06|22.7|23.67|23.31|22.47|22.11|2904
1582736400000|2020-02-26 17:00:00|23.07|22.71|23.15|22.79|23.22|22.86|22.82|22.46|1703
1582740000000|2020-02-26 18:00:00|23.16|22.8|23.79|23.43|23.79|23.43|23.12|22.76|1570
1582743600000|2020-02-26 19:00:00|23.78|23.42|23.57|23.21|23.78|23.42|23.26|22.9|1051
1582747200000|2020-02-26 20:00:00|23.58|23.22|23.68|23.32|23.78|23.42|23.46|23.1|1004
1582750800000|2020-02-26 21:00:00|23.69|23.33|23.3|22.94|23.75|23.39|23.24|22.88|836
1582754400000|2020-02-26 22:00:00|23.29|22.93|23.43|23.07|23.66|23.3|23.15|22.79|687
1582758000000|2020-02-26 23:00:00|23.44|23.08|23.09|22.73|23.62|23.26|23|22.64|760
1582761600000|2020-02-27 00:00:00|23.08|22.72|22.82|22.46|23.11|22.75|22.69|22.33|1747
1582765200000|2020-02-27 01:00:00|22.81|22.45|23.07|22.71|23.19|22.83|22.56|22.2|1863
1582768800000|2020-02-27 02:00:00|23.08|22.72|23.08|22.72|23.23|22.87|22.87|22.51|1152
1582772400000|2020-02-27 03:00:00|23.07|22.71|23.18|22.82|23.27|22.91|22.87|22.51|767
1582776000000|2020-02-27 04:00:00|23.19|22.83|23.22|22.86|23.24|22.88|23.06|22.7|768
1582779600000|2020-02-27 05:00:00|23.23|22.87|23.46|23.1|23.5|23.14|23.22|22.86|879
1582783200000|2020-02-27 06:00:00|23.45|23.09|23.62|23.26|23.64|23.28|23.41|23.05|911
1582786800000|2020-02-27 07:00:00|23.63|23.27|23.64|23.28|23.73|23.37|23.5|23.14|798
1582790400000|2020-02-27 08:00:00|23.65|23.29|23.83|23.47|23.99|23.63|23.56|23.2|907
1582794000000|2020-02-27 09:00:00|23.82|23.46|23.6|23.24|23.98|23.62|23.58|23.22|891
1582797600000|2020-02-27 10:00:00|23.61|23.25|23.85|23.49|23.85|23.49|23.54|23.18|974
1582801200000|2020-02-27 11:00:00|23.86|23.5|23.82|23.46|23.88|23.52|23.69|23.33|709
1582804800000|2020-02-27 12:00:00|23.83|23.47|23.85|23.49|24.38|24.02|23.76|23.4|1345
1582808400000|2020-02-27 13:00:00|23.84|23.48|24.1|23.74|24.19|23.83|23.77|23.41|702
1582812000000|2020-02-27 14:00:00|24.11|23.75|24.23|23.87|24.31|23.95|24.02|23.66|768
1582815600000|2020-02-27 15:00:00|24.22|23.86|24.32|23.96|24.47|24.11|24.21|23.85|730
1582819200000|2020-02-27 16:00:00|24.33|23.97|24.79|24.43|24.86|24.5|24.33|23.97|1177
1582822800000|2020-02-27 17:00:00|24.8|24.44|24.81|24.45|24.93|24.57|24.65|24.29|1040
1582826400000|2020-02-27 18:00:00|24.79|24.43|24.33|23.97|24.8|24.44|24.27|23.91|810
1582830000000|2020-02-27 19:00:00|24.34|23.98|24.55|24.19|24.57|24.21|24.28|23.92|571
1582833600000|2020-02-27 20:00:00|24.56|24.2|24.45|24.09|24.56|24.2|24.34|23.98|562
1582837200000|2020-02-27 21:00:00|24.46|24.1|23.93|23.57|24.5|24.14|23.73|23.37|737
1582840800000|2020-02-27 22:00:00|23.94|23.58|24.16|23.8|24.19|23.83|23.62|23.26|726
1582844400000|2020-02-27 23:00:00|24.17|23.81|24.02|23.66|24.25|23.89|23.71|23.35|899
1582848000000|2020-02-28 00:00:00|24.03|23.67|24.36|24|24.41|24.05|24|23.64|784
1582851600000|2020-02-28 01:00:00|24.35|23.99|24.54|24.18|24.58|24.22|24.14|23.78|659
1582855200000|2020-02-28 02:00:00|24.53|24.17|24.34|23.98|24.57|24.21|24.23|23.87|657
1582858800000|2020-02-28 03:00:00|24.33|23.97|24.23|23.87|24.49|24.13|24.21|23.85|595
1582862400000|2020-02-28 04:00:00|24.22|23.86|24.13|23.77|24.33|23.97|24.08|23.72|586
1582866000000|2020-02-28 05:00:00|24.14|23.78|23.99|23.63|24.17|23.81|23.89|23.53|726
1582869600000|2020-02-28 06:00:00|23.98|23.62|23.89|23.53|24.01|23.65|23.79|23.43|568
1582873200000|2020-02-28 07:00:00|23.9|23.54|23.62|23.26|23.92|23.56|23.52|23.16|782
1582876800000|2020-02-28 08:00:00|23.63|23.27|23.6|23.24|23.88|23.52|23.6|23.24|444
1582880400000|2020-02-28 09:00:00|23.59|23.23|23.28|22.92|23.78|23.42|23.09|22.73|1258
1582884000000|2020-02-28 10:00:00|23.27|22.91|23.4|23.04|23.46|23.1|23.05|22.69|1350
1582887600000|2020-02-28 11:00:00|23.39|23.03|23.51|23.15|23.65|23.29|23.33|22.97|762
1582891200000|2020-02-28 12:00:00|23.52|23.16|23.42|23.06|23.57|23.21|23.02|22.66|1406
1582894800000|2020-02-28 13:00:00|23.43|23.07|23.75|23.39|23.89|23.53|23.35|22.99|1112
1582898400000|2020-02-28 14:00:00|23.76|23.4|23.81|23.45|23.88|23.52|23.49|23.13|785
1582902000000|2020-02-28 15:00:00|23.8|23.44|23.92|23.56|23.95|23.59|23.61|23.25|775
1582905600000|2020-02-28 16:00:00|23.91|23.55|23.67|23.31|23.97|23.61|23.6|23.24|657
1582909200000|2020-02-28 17:00:00|23.66|23.3|23.54|23.18|23.68|23.32|23.41|23.05|1091
1582912800000|2020-02-28 18:00:00|23.55|23.19|23.39|23.03|23.72|23.36|23.37|23.01|964
1582916400000|2020-02-28 19:00:00|23.4|23.04|23.54|23.18|23.6|23.24|23.33|22.97|578
1582920000000|2020-02-28 20:00:00|23.55|23.19|23.68|23.32|23.8|23.44|23.53|23.17|632
1582923600000|2020-02-28 21:00:00|23.67|23.31|23.8|23.44|23.86|23.5|23.67|23.31|500
1582948800000|2020-02-29 04:00:00|24.08|23.72|24.22|23.86|24.27|23.91|24.07|23.71|539
1582952400000|2020-02-29 05:00:00|24.23|23.87|24.27|23.91|24.44|24.08|24.19|23.83|662
1582956000000|2020-02-29 06:00:00|24.28|23.92|24.12|23.76|24.34|23.98|24.03|23.67|468
1582959600000|2020-02-29 07:00:00|24.13|23.77|24.12|23.76|24.16|23.8|24.01|23.65|273
1582963200000|2020-02-29 08:00:00|24.11|23.75|24.09|23.73|24.15|23.79|23.99|23.63|249
1582966800000|2020-02-29 09:00:00|24.1|23.74|23.73|23.37|24.1|23.74|23.66|23.3|443
1582970400000|2020-02-29 10:00:00|23.72|23.36|23.58|23.22|23.89|23.53|23.54|23.18|510
1582974000000|2020-02-29 11:00:00|23.59|23.23|23.89|23.53|23.92|23.56|23.54|23.18|681
1582977600000|2020-02-29 12:00:00|23.88|23.52|23.72|23.36|23.88|23.52|23.7|23.34|405
1582981200000|2020-02-29 13:00:00|23.71|23.35|23.7|23.34|23.72|23.36|23.56|23.2|487
1582984800000|2020-02-29 14:00:00|23.69|23.33|23.61|23.25|23.7|23.34|23.4|23.04|584
1582988400000|2020-02-29 15:00:00|23.62|23.26|23.65|23.29|23.8|23.44|23.49|23.13|682
1582992000000|2020-02-29 16:00:00|23.66|23.3|23.48|23.12|23.79|23.43|23.47|23.11|734
1582995600000|2020-02-29 17:00:00|23.47|23.11|23.74|23.38|23.74|23.38|23.46|23.1|440
1582999200000|2020-02-29 18:00:00|23.73|23.37|23.71|23.35|23.78|23.42|23.64|23.28|353
1583002800000|2020-02-29 19:00:00|23.7|23.34|23.69|23.33|23.73|23.37|23.56|23.2|314
1583006400000|2020-02-29 20:00:00|23.68|23.32|23.65|23.29|23.69|23.33|23.48|23.12|296
1583010000000|2020-02-29 21:00:00|23.64|23.28|23.59|23.23|23.71|23.35|23.55|23.19|250
1583013600000|2020-02-29 22:00:00|23.6|23.24|23.58|23.22|23.6|23.24|23.49|23.13|119
1583017200000|2020-02-29 23:00:00|23.57|23.21|23.07|22.71|23.64|23.28|23.06|22.7|431
1583020800000|2020-03-01 00:00:00|23.06|22.7|23.14|22.78|23.42|23.06|23.06|22.7|506
1583024400000|2020-03-01 01:00:00|23.15|22.79|23.56|23.2|23.62|23.26|23.06|22.7|839
1583028000000|2020-03-01 02:00:00|23.57|23.21|23.52|23.16|23.77|23.41|23.47|23.11|694
1583031600000|2020-03-01 03:00:00|23.51|23.15|23.5|23.14|23.62|23.26|23.45|23.09|350
1583035200000|2020-03-01 04:00:00|23.51|23.15|23.46|23.1|23.64|23.28|23.39|23.03|475
1583038800000|2020-03-01 05:00:00|23.47|23.11|23.5|23.14|23.51|23.15|23.34|22.98|406
1583042400000|2020-03-01 06:00:00|23.51|23.15|23.35|22.99|23.51|23.15|23.29|22.93|435
1583046000000|2020-03-01 07:00:00|23.34|22.98|23.29|22.93|23.38|23.02|23.19|22.83|356
1583049600000|2020-03-01 08:00:00|23.28|22.92|23.29|22.93|23.45|23.09|23.24|22.88|398
1583053200000|2020-03-01 09:00:00|23.28|22.92|23.27|22.91|23.39|23.03|23.26|22.9|272
1583056800000|2020-03-01 10:00:00|23.28|22.92|23.39|23.03|23.41|23.05|23.27|22.91|260
1583060400000|2020-03-01 11:00:00|23.4|23.04|23.6|23.24|23.65|23.29|23.34|22.98|467
1583064000000|2020-03-01 12:00:00|23.61|23.25|23.45|23.09|23.79|23.43|23.45|23.09|693
1583067600000|2020-03-01 13:00:00|23.46|23.1|23.47|23.11|23.55|23.19|23.38|23.02|524
1583071200000|2020-03-01 14:00:00|23.48|23.12|23.35|22.99|23.54|23.18|23.32|22.96|366
1583074800000|2020-03-01 15:00:00|23.34|22.98|23.34|22.98|23.51|23.15|23.29|22.93|513
1583078400000|2020-03-01 16:00:00|23.33|22.97|23.06|22.7|23.44|23.08|22.76|22.4|893
1583082000000|2020-03-01 17:00:00|23.07|22.71|22.99|22.63|23.07|22.71|22.84|22.48|576
1583085600000|2020-03-01 18:00:00|23|22.64|22.68|22.32|23.02|22.66|22.66|22.3|416
1583089200000|2020-03-01 19:00:00|22.67|22.31|22.87|22.51|22.95|22.59|22.61|22.25|671
1583092800000|2020-03-01 20:00:00|22.88|22.52|22.73|22.37|22.92|22.56|22.73|22.37|312
1583096400000|2020-03-01 21:00:00|22.72|22.36|22.7|22.34|22.75|22.39|22.59|22.23|315
1583100000000|2020-03-01 22:00:00|22.71|22.35|22.97|22.61|23.03|22.67|22.69|22.33|294
1583103600000|2020-03-01 23:00:00|22.98|22.62|22.88|22.52|23.09|22.73|22.87|22.51|599
1583107200000|2020-03-02 00:00:00|22.87|22.51|22.96|22.6|23.05|22.69|22.75|22.39|639
1583110800000|2020-03-02 01:00:00|22.97|22.61|22.97|22.61|22.98|22.62|22.79|22.43|310
1583114400000|2020-03-02 02:00:00|22.98|22.62|23.12|22.76|23.18|22.82|22.94|22.58|378
1583118000000|2020-03-02 03:00:00|23.13|22.77|23.03|22.67|23.17|22.81|23.02|22.66|288
1583121600000|2020-03-02 04:00:00|23.02|22.66|23.15|22.79|23.15|22.79|23.02|22.66|265
1583125200000|2020-03-02 05:00:00|23.16|22.8|23.21|22.85|23.21|22.85|23.09|22.73|246
1583128800000|2020-03-02 06:00:00|23.22|22.86|23.23|22.87|23.33|22.97|23.18|22.82|440
1583132400000|2020-03-02 07:00:00|23.24|22.88|23.22|22.86|23.32|22.96|23.16|22.8|461
1583136000000|2020-03-02 08:00:00|23.21|22.85|23.46|23.1|23.47|23.11|23.2|22.84|320
1583139600000|2020-03-02 09:00:00|23.47|23.11|23.52|23.16|23.59|23.23|23.44|23.08|484
1583143200000|2020-03-02 10:00:00|23.53|23.17|23.55|23.19|23.68|23.32|23.49|23.13|371
1583146800000|2020-03-02 11:00:00|23.54|23.18|23.63|23.27|23.65|23.29|23.52|23.16|340
1583150400000|2020-03-02 12:00:00|23.62|23.26|23.55|23.19|23.67|23.31|23.38|23.02|384
1583154000000|2020-03-02 13:00:00|23.56|23.2|23.92|23.56|23.99|23.63|23.56|23.2|563
1583157600000|2020-03-02 14:00:00|23.93|23.57|23.85|23.49|23.98|23.62|23.79|23.43|474
1583161200000|2020-03-02 15:00:00|23.86|23.5|23.92|23.56|24|23.64|23.75|23.39|475
1583164800000|2020-03-02 16:00:00|23.93|23.57|24.15|23.79|24.25|23.89|23.88|23.52|545
1583168400000|2020-03-02 17:00:00|24.16|23.8|24.11|23.75|24.32|23.96|24.07|23.71|665
1583172000000|2020-03-02 18:00:00|24.1|23.74|24.17|23.81|24.29|23.93|24.08|23.72|357
1583175600000|2020-03-02 19:00:00|24.16|23.8|24.18|23.82|24.18|23.82|24.08|23.72|305
1583179200000|2020-03-02 20:00:00|24.17|23.81|24.16|23.8|24.18|23.82|24.12|23.76|190
1583182800000|2020-03-02 21:00:00|24.17|23.81|24.32|23.96|24.33|23.97|24.16|23.8|304
1583186400000|2020-03-02 22:00:00|24.31|23.95|24.05|23.69|24.33|23.97|24.04|23.68|247
1583190000000|2020-03-02 23:00:00|24.04|23.68|24.15|23.79|24.17|23.81|23.96|23.6|542
1583193600000|2020-03-03 00:00:00|24.16|23.8|23.83|23.47|24.16|23.8|23.79|23.43|606
1583197200000|2020-03-03 01:00:00|23.82|23.46|23.78|23.42|23.93|23.57|23.78|23.42|315
1583200800000|2020-03-03 02:00:00|23.77|23.41|23.95|23.59|23.96|23.6|23.71|23.35|387
1583204400000|2020-03-03 03:00:00|23.94|23.58|24.03|23.67|24.08|23.72|23.81|23.45|339
1583208000000|2020-03-03 04:00:00|24.02|23.66|23.88|23.52|24.03|23.67|23.84|23.48|351
1583211600000|2020-03-03 05:00:00|23.87|23.51|23.9|23.54|23.92|23.56|23.79|23.43|272
1583215200000|2020-03-03 06:00:00|23.89|23.53|23.64|23.28|23.9|23.54|23.57|23.21|232
1583218800000|2020-03-03 07:00:00|23.63|23.27|23.61|23.25|23.7|23.34|23.52|23.16|464
1583222400000|2020-03-03 08:00:00|23.6|23.24|23.69|23.33|23.75|23.39|23.52|23.16|415
1583226000000|2020-03-03 09:00:00|23.7|23.34|23.76|23.4|23.79|23.43|23.55|23.19|440
1583229600000|2020-03-03 10:00:00|23.77|23.41|23.84|23.48|23.92|23.56|23.71|23.35|522
1583233200000|2020-03-03 11:00:00|23.85|23.49|23.92|23.56|23.97|23.61|23.79|23.43|461
1583236800000|2020-03-03 12:00:00|23.93|23.57|23.72|23.36|24.02|23.66|23.67|23.31|423
1583240400000|2020-03-03 13:00:00|23.73|23.37|23.7|23.34|23.81|23.45|23.53|23.17|417
1583244000000|2020-03-03 14:00:00|23.71|23.35|23.54|23.18|23.71|23.35|23.43|23.07|464
1583247600000|2020-03-03 15:00:00|23.53|23.17|23.55|23.19|23.81|23.45|23.41|23.05|864
1583251200000|2020-03-03 16:00:00|23.54|23.18|23.36|23|23.61|23.25|23.16|22.8|694
1583254800000|2020-03-03 17:00:00|23.35|22.99|23.39|23.03|23.43|23.07|23.29|22.93|313
1583258400000|2020-03-03 18:00:00|23.38|23.02|23.55|23.19|23.56|23.2|23.34|22.98|377
1583262000000|2020-03-03 19:00:00|23.56|23.2|23.6|23.24|23.62|23.26|23.44|23.08|333
1583265600000|2020-03-03 20:00:00|23.59|23.23|23.45|23.09|23.61|23.25|23.39|23.03|323
1583269200000|2020-03-03 21:00:00|23.46|23.1|23.61|23.25|23.61|23.25|23.42|23.06|276
1583272800000|2020-03-03 22:00:00|23.62|23.26|23.62|23.26|23.65|23.29|23.55|23.19|141
1583276400000|2020-03-03 23:00:00|23.63|23.27|23.61|23.25|23.75|23.39|23.53|23.17|220
1583280000000|2020-03-04 00:00:00|23.62|23.26|23.57|23.21|23.64|23.28|23.44|23.08|341
1583283600000|2020-03-04 01:00:00|23.58|23.22|23.7|23.34|23.73|23.37|23.57|23.21|360
1583287200000|2020-03-04 02:00:00|23.71|23.35|23.67|23.31|23.82|23.46|23.67|23.31|401
1583290800000|2020-03-04 03:00:00|23.68|23.32|23.66|23.3|23.75|23.39|23.65|23.29|301
1583294400000|2020-03-04 04:00:00|23.67|23.31|23.78|23.42|23.82|23.46|23.66|23.3|298
1583298000000|2020-03-04 05:00:00|23.77|23.41|23.7|23.34|23.77|23.41|23.69|23.33|275
1583301600000|2020-03-04 06:00:00|23.71|23.35|23.72|23.36|23.73|23.37|23.58|23.22|312
1583305200000|2020-03-04 07:00:00|23.73|23.37|23.93|23.57|24.02|23.66|23.7|23.34|418
1583308800000|2020-03-04 08:00:00|23.92|23.56|23.88|23.52|23.98|23.62|23.75|23.39|339
1583312400000|2020-03-04 09:00:00|23.87|23.51|23.6|23.24|23.9|23.54|23.6|23.24|230
1583316000000|2020-03-04 10:00:00|23.59|23.23|23.62|23.26|23.7|23.34|23.54|23.18|159
1583319600000|2020-03-04 11:00:00|23.63|23.27|23.48|23.12|23.65|23.29|23.36|23|404
1583323200000|2020-03-04 12:00:00|23.47|23.11|23.49|23.13|23.6|23.24|23.42|23.06|320
1583326800000|2020-03-04 13:00:00|23.48|23.12|23.6|23.24|23.61|23.25|23.43|23.07|353
1583330400000|2020-03-04 14:00:00|23.59|23.23|23.48|23.12|23.64|23.28|23.43|23.07|392
1583334000000|2020-03-04 15:00:00|23.47|23.11|23.3|22.94|23.5|23.14|23.28|22.92|535
1583337600000|2020-03-04 16:00:00|23.29|22.93|23.47|23.11|23.48|23.12|23.2|22.84|449
1583341200000|2020-03-04 17:00:00|23.46|23.1|23.44|23.08|23.51|23.15|23.37|23.01|212
1583344800000|2020-03-04 18:00:00|23.45|23.09|23.42|23.06|23.45|23.09|23.35|22.99|183
1583348400000|2020-03-04 19:00:00|23.41|23.05|23.44|23.08|23.48|23.12|23.38|23.02|194
1583352000000|2020-03-04 20:00:00|23.43|23.07|23.33|22.97|23.44|23.08|23.27|22.91|229
1583355600000|2020-03-04 21:00:00|23.32|22.96|23.51|23.15|23.55|23.19|23.31|22.95|261
1583359200000|2020-03-04 22:00:00|23.5|23.14|23.64|23.28|23.74|23.38|23.49|23.13|243
1583362800000|2020-03-04 23:00:00|23.65|23.29|23.65|23.29|23.71|23.35|23.56|23.2|236
1583366400000|2020-03-05 00:00:00|23.64|23.28|23.82|23.46|23.86|23.5|23.64|23.28|523
1583370000000|2020-03-05 01:00:00|23.83|23.47|23.85|23.49|23.89|23.53|23.76|23.4|349
1583373600000|2020-03-05 02:00:00|23.86|23.5|23.89|23.53|23.93|23.57|23.77|23.41|379
1583377200000|2020-03-05 03:00:00|23.9|23.54|23.75|23.39|23.92|23.56|23.74|23.38|365
1583380800000|2020-03-05 04:00:00|23.76|23.4|23.81|23.45|23.87|23.51|23.75|23.39|362
1583384400000|2020-03-05 05:00:00|23.8|23.44|24.03|23.67|24.07|23.71|23.8|23.44|356
1583388000000|2020-03-05 06:00:00|24.02|23.66|23.95|23.59|24.07|23.71|23.91|23.55|296
1583391600000|2020-03-05 07:00:00|23.96|23.6|23.86|23.5|24|23.64|23.83|23.47|287
1583395200000|2020-03-05 08:00:00|23.87|23.51|23.94|23.58|23.97|23.61|23.86|23.5|279
1583398800000|2020-03-05 09:00:00|23.95|23.59|24.22|23.86|24.26|23.9|23.94|23.58|670
1583402400000|2020-03-05 10:00:00|24.23|23.87|24.25|23.89|24.27|23.91|24.13|23.77|550
1583406000000|2020-03-05 11:00:00|24.26|23.9|24.26|23.9|24.33|23.97|24.2|23.84|411
1583409600000|2020-03-05 12:00:00|24.25|23.89|24.24|23.88|24.45|24.09|24.24|23.88|384
1583413200000|2020-03-05 13:00:00|24.23|23.87|24.18|23.82|24.24|23.88|24.1|23.74|284
1583416800000|2020-03-05 14:00:00|24.17|23.81|24.04|23.68|24.28|23.92|24.02|23.66|354
1583420400000|2020-03-05 15:00:00|24.03|23.67|24.21|23.85|24.23|23.87|24.03|23.67|249
1583424000000|2020-03-05 16:00:00|24.22|23.86|24.28|23.92|24.43|24.07|24.16|23.8|378
1583427600000|2020-03-05 17:00:00|24.27|23.91|24.44|24.08|24.52|24.16|24.27|23.91|363
1583431200000|2020-03-05 18:00:00|24.43|24.07|24.3|23.94|24.45|24.09|24.23|23.87|255
1583434800000|2020-03-05 19:00:00|24.31|23.95|24.38|24.02|24.38|24.02|24.21|23.85|265
1583438400000|2020-03-05 20:00:00|24.37|24.01|24.26|23.9|24.39|24.03|24.2|23.84|243
1583442000000|2020-03-05 21:00:00|24.25|23.89|24.21|23.85|24.3|23.94|24.19|23.83|182
1583445600000|2020-03-05 22:00:00|24.2|23.84|24.03|23.67|24.21|23.85|24.02|23.66|236
1583449200000|2020-03-05 23:00:00|24.02|23.66|24.13|23.77|24.15|23.79|23.99|23.63|439
1583452800000|2020-03-06 00:00:00|24.14|23.78|24.03|23.67|24.3|23.94|24.02|23.66|408
1583456400000|2020-03-06 01:00:00|24.02|23.66|24.19|23.83|24.27|23.91|24.02|23.66|331
1583460000000|2020-03-06 02:00:00|24.18|23.82|24.23|23.87|24.35|23.99|24.18|23.82|315
1583463600000|2020-03-06 03:00:00|24.22|23.86|24.17|23.81|24.28|23.92|24.15|23.79|229
1583467200000|2020-03-06 04:00:00|24.18|23.82|24.12|23.76|24.18|23.82|24.05|23.69|235
1583470800000|2020-03-06 05:00:00|24.13|23.77|24.42|24.06|24.48|24.12|24.11|23.75|566
1583474400000|2020-03-06 06:00:00|24.43|24.07|24.38|24.02|24.52|24.16|24.35|23.99|415
1583478000000|2020-03-06 07:00:00|24.37|24.01|24.36|24|24.48|24.12|24.36|24|298
1583481600000|2020-03-06 08:00:00|24.37|24.01|24.41|24.05|24.42|24.06|24.28|23.92|247
1583485200000|2020-03-06 09:00:00|24.42|24.06|24.47|24.11|24.49|24.13|24.39|24.03|186
1583488800000|2020-03-06 10:00:00|24.46|24.1|24.49|24.13|24.52|24.16|24.39|24.03|276
1583492400000|2020-03-06 11:00:00|24.5|24.14|24.64|24.28|24.83|24.47|24.49|24.13|500
1583496000000|2020-03-06 12:00:00|24.63|24.27|24.62|24.26|24.66|24.3|24.5|24.14|418
1583499600000|2020-03-06 13:00:00|24.61|24.25|24.41|24.05|24.62|24.26|24.38|24.02|306
1583503200000|2020-03-06 14:00:00|24.4|24.04|24.51|24.15|24.58|24.22|24.38|24.02|226
1583506800000|2020-03-06 15:00:00|24.5|24.14|24.29|23.93|24.6|24.24|24.27|23.91|390
1583510400000|2020-03-06 16:00:00|24.28|23.92|24.43|24.07|24.48|24.12|24.27|23.91|366
1583514000000|2020-03-06 17:00:00|24.44|24.08|24.49|24.13|24.52|24.16|24.41|24.05|267
1583517600000|2020-03-06 18:00:00|24.48|24.12|24.39|24.03|24.48|24.12|24.34|23.98|182
1583521200000|2020-03-06 19:00:00|24.4|24.04|24.35|23.99|24.43|24.07|24.28|23.92|233
1583524800000|2020-03-06 20:00:00|24.36|24|24.43|24.07|24.46|24.1|24.35|23.99|237
1583528400000|2020-03-06 21:00:00|24.44|24.08|24.52|24.16|24.59|24.23|24.43|24.07|204
1583553600000|2020-03-07 04:00:00|24.59|24.23|24.51|24.15|24.64|24.28|24.48|24.12|241
1583557200000|2020-03-07 05:00:00|24.5|24.14|24.54|24.18|24.58|24.22|24.47|24.11|316
1583560800000|2020-03-07 06:00:00|24.53|24.17|24.41|24.05|24.61|24.25|24.41|24.05|227
1583564400000|2020-03-07 07:00:00|24.42|24.06|24.4|24.04|24.45|24.09|24.31|23.95|248
1583568000000|2020-03-07 08:00:00|24.41|24.05|24.48|24.12|24.5|24.14|24.39|24.03|262
1583571600000|2020-03-07 09:00:00|24.47|24.11|24.52|24.16|24.54|24.18|24.45|24.09|250
1583575200000|2020-03-07 10:00:00|24.53|24.17|24.42|24.06|24.54|24.18|24.39|24.03|282
1583578800000|2020-03-07 11:00:00|24.41|24.05|24.38|24.02|24.42|24.06|24.32|23.96|212
1583582400000|2020-03-07 12:00:00|24.37|24.01|24.3|23.94|24.54|24.18|24.28|23.92|304
1583586000000|2020-03-07 13:00:00|24.29|23.93|24.28|23.92|24.39|24.03|24.19|23.83|270
1583589600000|2020-03-07 14:00:00|24.27|23.91|24.37|24.01|24.37|24.01|24.26|23.9|245
1583593200000|2020-03-07 15:00:00|24.36|24|24.44|24.08|24.45|24.09|24.31|23.95|231
1583596800000|2020-03-07 16:00:00|24.43|24.07|24.19|23.83|24.65|24.29|24.1|23.74|847
1583600400000|2020-03-07 17:00:00|24.18|23.82|23.91|23.55|24.19|23.83|23.82|23.46|838
1583604000000|2020-03-07 18:00:00|23.9|23.54|23.9|23.54|23.94|23.58|23.72|23.36|631
1583607600000|2020-03-07 19:00:00|23.89|23.53|23.92|23.56|23.93|23.57|23.82|23.46|244
1583611200000|2020-03-07 20:00:00|23.91|23.55|23.83|23.47|23.98|23.62|23.83|23.47|290
1583614800000|2020-03-07 21:00:00|23.82|23.46|23.91|23.55|23.95|23.59|23.8|23.44|150
1583618400000|2020-03-07 22:00:00|23.92|23.56|23.98|23.62|24|23.64|23.9|23.54|209
1583622000000|2020-03-07 23:00:00|23.97|23.61|23.83|23.47|23.97|23.61|23.78|23.42|253
1583625600000|2020-03-08 00:00:00|23.86|23.5|23.44|23.08|23.86|23.5|23.28|22.92|878
1583629200000|2020-03-08 01:00:00|23.45|23.09|23.34|22.98|23.53|23.17|23.28|22.92|408
1583632800000|2020-03-08 02:00:00|23.33|22.97|23.22|22.86|23.39|23.03|23.22|22.86|299
1583636400000|2020-03-08 03:00:00|23.21|22.85|23.38|23.02|23.43|23.07|23.2|22.84|283
1583640000000|2020-03-08 04:00:00|23.37|23.01|23.41|23.05|23.46|23.1|23.3|22.94|165
1583643600000|2020-03-08 05:00:00|23.4|23.04|23.33|22.97|23.42|23.06|23.32|22.96|164
1583647200000|2020-03-08 06:00:00|23.34|22.98|23.4|23.04|23.41|23.05|23.23|22.87|238
1583650800000|2020-03-08 07:00:00|23.39|23.03|23.42|23.06|23.49|23.13|23.39|23.03|181
1583654400000|2020-03-08 08:00:00|23.41|23.05|23.43|23.07|23.48|23.12|23.31|22.95|229
1583658000000|2020-03-08 09:00:00|23.44|23.08|23.37|23.01|23.49|23.13|23.36|23|222
1583661600000|2020-03-08 10:00:00|23.38|23.02|23.39|23.03|23.43|23.07|23.31|22.95|288
1583665200000|2020-03-08 11:00:00|23.4|23.04|23.37|23.01|23.43|23.07|23.31|22.95|190
1583668800000|2020-03-08 12:00:00|23.38|23.02|23|22.64|23.38|23.02|22.87|22.51|424
1583672400000|2020-03-08 13:00:00|22.99|22.63|22.96|22.6|23.03|22.67|22.84|22.48|583
1583676000000|2020-03-08 14:00:00|22.95|22.59|22.72|22.36|23.06|22.7|22.68|22.32|418
1583679600000|2020-03-08 15:00:00|22.71|22.35|22|21.64|22.79|22.43|21.61|21.25|1620
1583683200000|2020-03-08 16:00:00|21.99|21.63|21.26|20.9|22.02|21.66|20.23|19.87|2724
1583686800000|2020-03-08 17:00:00|21.27|20.91|21.49|21.13|21.71|21.35|21.01|20.65|1593
1583690400000|2020-03-08 18:00:00|21.5|21.14|21.55|21.19|21.69|21.33|21.32|20.96|893
1583694000000|2020-03-08 19:00:00|21.56|21.2|21.44|21.08|21.56|21.2|21.36|21|597
1583697600000|2020-03-08 20:00:00|21.45|21.09|21.26|20.9|21.54|21.18|21.26|20.9|238
1583701200000|2020-03-08 21:00:00|21.27|20.91|21.11|20.75|21.4|21.04|20.99|20.63|283
1583704800000|2020-03-08 22:00:00|21.1|20.74|20.81|20.45|21.21|20.85|20.81|20.45|845
1583708400000|2020-03-08 23:00:00|20.82|20.46|20.57|20.21|21.2|20.84|20.39|20.03|1297
1583712000000|2020-03-09 00:00:00|20.58|20.22|20.78|20.42|21|20.64|20.5|20.14|1416
1583715600000|2020-03-09 01:00:00|20.77|20.41|21.08|20.72|21.27|20.91|20.64|20.28|559
1583719200000|2020-03-09 02:00:00|21.09|20.73|20.9|20.54|21.24|20.88|20.89|20.53|864
1583722800000|2020-03-09 03:00:00|20.91|20.55|20.95|20.59|21.05|20.69|20.6|20.24|1219
1583726400000|2020-03-09 04:00:00|20.96|20.6|20.7|20.34|20.96|20.6|20.48|20.12|1458
1583730000000|2020-03-09 05:00:00|20.71|20.35|20.98|20.62|21.1|20.74|20.33|19.97|1444
1583733600000|2020-03-09 06:00:00|20.99|20.63|21.03|20.67|21.22|20.86|20.92|20.56|1153
1583737200000|2020-03-09 07:00:00|21.04|20.68|21.03|20.67|21.09|20.73|20.98|20.62|552
1583740800000|2020-03-09 08:00:00|21.04|20.68|21.29|20.93|21.34|20.98|21.04|20.68|604
1583744400000|2020-03-09 09:00:00|21.28|20.92|21.03|20.67|21.31|20.95|21.01|20.65|464
1583748000000|2020-03-09 10:00:00|21.04|20.68|21.08|20.72|21.18|20.82|21.02|20.66|479
1583751600000|2020-03-09 11:00:00|21.09|20.73|20.95|20.59|21.09|20.73|20.83|20.47|697
1583755200000|2020-03-09 12:00:00|20.96|20.6|21.15|20.79|21.18|20.82|20.94|20.58|895
1583758800000|2020-03-09 13:00:00|21.16|20.8|20.8|20.44|21.18|20.82|20.55|20.19|885
1583762400000|2020-03-09 14:00:00|20.81|20.45|20.5|20.14|20.88|20.52|20.37|20.01|827
1583766000000|2020-03-09 15:00:00|20.51|20.15|20.42|20.06|20.58|20.22|19.99|19.63|1640
1583769600000|2020-03-09 16:00:00|20.43|20.07|20.55|20.19|20.88|20.52|20.18|19.82|1195
1583773200000|2020-03-09 17:00:00|20.54|20.18|20.25|19.89|20.58|20.22|20.15|19.79|846
1583776800000|2020-03-09 18:00:00|20.26|19.9|20.45|20.09|20.49|20.13|20.22|19.86|702
1583780400000|2020-03-09 19:00:00|20.44|20.08|20.57|20.21|20.69|20.33|20.43|20.07|560
1583784000000|2020-03-09 20:00:00|20.58|20.22|20.66|20.3|20.7|20.34|20.44|20.08|432
1583787600000|2020-03-09 21:00:00|20.67|20.31|20.57|20.21|20.67|20.31|20.53|20.17|155
1583791200000|2020-03-09 22:00:00|20.58|20.22|20.91|20.55|20.92|20.56|20.54|20.18|437
1583794800000|2020-03-09 23:00:00|20.9|20.54|21.14|20.78|21.19|20.83|20.83|20.47|489
1583798400000|2020-03-10 00:00:00|21.13|20.77|21.13|20.77|21.18|20.82|20.93|20.57|566
1583802000000|2020-03-10 01:00:00|21.14|20.78|20.92|20.56|21.2|20.84|20.87|20.51|466
1583805600000|2020-03-10 02:00:00|20.91|20.55|20.91|20.55|21.03|20.67|20.87|20.51|316
1583809200000|2020-03-10 03:00:00|20.9|20.54|21.04|20.68|21.05|20.69|20.88|20.52|395
1583812800000|2020-03-10 04:00:00|21.05|20.69|21.04|20.68|21.07|20.71|21.01|20.65|274
1583816400000|2020-03-10 05:00:00|21.03|20.67|21.02|20.66|21.1|20.74|20.98|20.62|226
1583820000000|2020-03-10 06:00:00|21.01|20.65|20.88|20.52|21.02|20.66|20.84|20.48|244
1583823600000|2020-03-10 07:00:00|20.87|20.51|20.8|20.44|20.9|20.54|20.71|20.35|446
1583827200000|2020-03-10 08:00:00|20.81|20.45|20.87|20.51|20.98|20.62|20.8|20.44|315
1583830800000|2020-03-10 09:00:00|20.88|20.52|20.9|20.54|20.93|20.57|20.84|20.48|215
1583834400000|2020-03-10 10:00:00|20.89|20.53|21.28|20.92|21.35|20.99|20.88|20.52|609
1583838000000|2020-03-10 11:00:00|21.29|20.93|21.39|21.03|21.48|21.12|21.29|20.93|403
1583841600000|2020-03-10 12:00:00|21.4|21.04|21.7|21.34|21.77|21.41|21.39|21.03|602
1583845200000|2020-03-10 13:00:00|21.71|21.35|21.52|21.16|21.75|21.39|21.44|21.08|667
1583848800000|2020-03-10 14:00:00|21.51|21.15|21.58|21.22|21.71|21.35|21.5|21.14|525
1583852400000|2020-03-10 15:00:00|21.57|21.21|20.96|20.6|21.58|21.22|20.92|20.56|947
1583856000000|2020-03-10 16:00:00|20.95|20.59|21.23|20.87|21.29|20.93|20.91|20.55|580
1583859600000|2020-03-10 17:00:00|21.22|20.86|21.29|20.93|21.31|20.95|21.12|20.76|398
1583863200000|2020-03-10 18:00:00|21.3|20.94|21.22|20.86|21.31|20.95|21.14|20.78|479
1583866800000|2020-03-10 19:00:00|21.21|20.85|21.43|21.07|21.47|21.11|21.2|20.84|387
1583870400000|2020-03-10 20:00:00|21.44|21.08|21.5|21.14|21.52|21.16|21.32|20.96|563
1583874000000|2020-03-10 21:00:00|21.49|21.13|21.38|21.02|21.49|21.13|21.34|20.98|204
1583877600000|2020-03-10 22:00:00|21.39|21.03|21.54|21.18|21.55|21.19|21.35|20.99|414
1583881200000|2020-03-10 23:00:00|21.53|21.17|21.35|20.99|21.53|21.17|21.29|20.93|584
1583884800000|2020-03-11 00:00:00|21.36|21|21.47|21.11|21.49|21.13|21.32|20.96|308
1583888400000|2020-03-11 01:00:00|21.48|21.12|21.41|21.05|21.55|21.19|21.39|21.03|272
1583892000000|2020-03-11 02:00:00|21.42|21.06|21.33|20.97|21.47|21.11|21.31|20.95|262
1583895600000|2020-03-11 03:00:00|21.32|20.96|21.45|21.09|21.46|21.1|21.3|20.94|266
1583899200000|2020-03-11 04:00:00|21.46|21.1|21.35|20.99|21.48|21.12|21.34|20.98|285
1583902800000|2020-03-11 05:00:00|21.34|20.98|21.24|20.88|21.38|21.02|21.14|20.78|453
1583906400000|2020-03-11 06:00:00|21.23|20.87|21.19|20.83|21.35|20.99|21.19|20.83|419
1583910000000|2020-03-11 07:00:00|21.18|20.82|21.08|20.72|21.21|20.85|21.01|20.65|384
1583913600000|2020-03-11 08:00:00|21.07|20.71|21.05|20.69|21.28|20.92|21.04|20.68|484
1583917200000|2020-03-11 09:00:00|21.04|20.68|20.95|20.59|21.11|20.75|20.91|20.55|415
1583920800000|2020-03-11 10:00:00|20.94|20.58|20.85|20.49|20.94|20.58|20.62|20.26|569
1583924400000|2020-03-11 11:00:00|20.84|20.48|20.88|20.52|21.04|20.68|20.77|20.41|345
1583928000000|2020-03-11 12:00:00|20.89|20.53|20.89|20.53|20.94|20.58|20.79|20.43|330
1583931600000|2020-03-11 13:00:00|20.9|20.54|20.9|20.54|21.06|20.7|20.87|20.51|302
1583935200000|2020-03-11 14:00:00|20.89|20.53|20.75|20.39|20.98|20.62|20.7|20.34|331
1583938800000|2020-03-11 15:00:00|20.74|20.38|20.75|20.39|20.81|20.45|20.55|20.19|427
1583942400000|2020-03-11 16:00:00|20.74|20.38|20.8|20.44|20.9|20.54|20.65|20.29|612
1583946000000|2020-03-11 17:00:00|20.81|20.45|20.31|19.95|20.81|20.45|20.26|19.9|884
1583949600000|2020-03-11 18:00:00|20.3|19.94|20.67|20.31|20.73|20.37|20.11|19.75|1020
1583953200000|2020-03-11 19:00:00|20.68|20.32|20.71|20.35|20.82|20.46|20.57|20.21|494
1583956800000|2020-03-11 20:00:00|20.72|20.36|20.91|20.55|20.92|20.56|20.71|20.35|333
1583960400000|2020-03-11 21:00:00|20.92|20.56|20.72|20.36|20.93|20.57|20.71|20.35|165
1583964000000|2020-03-11 22:00:00|20.71|20.35|21.02|20.66|21.05|20.69|20.68|20.32|432
1583967600000|2020-03-11 23:00:00|21.01|20.65|21.01|20.65|21.1|20.74|20.91|20.55|580
1583971200000|2020-03-12 00:00:00|21|20.64|20.9|20.54|21.18|20.82|20.81|20.45|595
1583974800000|2020-03-12 01:00:00|20.91|20.55|20.42|20.06|20.94|20.58|20.38|20.02|588
1583978400000|2020-03-12 02:00:00|20.41|20.05|20.18|19.82|20.48|20.12|20.1|19.74|898
1583982000000|2020-03-12 03:00:00|20.19|19.83|20.05|19.69|20.27|19.91|19.99|19.63|626
1583985600000|2020-03-12 04:00:00|20.04|19.68|19.66|19.3|20.05|19.69|19.23|18.87|1099
1583989200000|2020-03-12 05:00:00|19.67|19.31|19.74|19.38|19.79|19.43|19.61|19.25|378
1583992800000|2020-03-12 06:00:00|19.73|19.37|19.35|18.99|19.73|19.37|19.21|18.85|834
1583996400000|2020-03-12 07:00:00|19.36|19|18.94|18.58|19.37|19.01|18.57|18.21|1455
1584000000000|2020-03-12 08:00:00|18.93|18.57|18.85|18.49|19.14|18.78|18.62|18.26|1284
1584003600000|2020-03-12 09:00:00|18.84|18.48|18.88|18.52|19.01|18.65|18.82|18.46|576
1584007200000|2020-03-12 10:00:00|18.89|18.53|16.53|16.17|18.92|18.56|15.01|14.65|3098
1584010800000|2020-03-12 11:00:00|16.52|16.16|15.51|14.97|17.05|16.69|14.88|14.34|5539
1584014400000|2020-03-12 12:00:00|15.52|14.98|16.05|15.51|16.27|15.73|15.46|14.92|4042
1584018000000|2020-03-12 13:00:00|16.06|15.52|16.14|15.6|16.32|15.78|15.48|14.94|4206
1584021600000|2020-03-12 14:00:00|16.15|15.61|16.75|16.21|17.52|16.98|16.14|15.6|3689
1584025200000|2020-03-12 15:00:00|16.77|16.23|16.86|16.32|16.96|16.42|16.52|15.98|2359
1584028800000|2020-03-12 16:00:00|16.88|16.34|16.73|16.19|17.22|16.68|16.22|15.68|2103
1584032400000|2020-03-12 17:00:00|16.74|16.2|17|16.46|17.21|16.67|16.74|16.2|2184
1584036000000|2020-03-12 18:00:00|17.01|16.47|16.63|16.09|17.09|16.55|16.57|16.03|1373
1584039600000|2020-03-12 19:00:00|16.62|16.08|16.49|15.95|16.77|16.23|16.41|15.87|1367
1584043200000|2020-03-12 20:00:00|16.48|15.94|15.86|15.32|16.5|15.96|15.4|14.86|2066
1584046800000|2020-03-12 21:00:00|15.85|15.31|16.04|15.5|16.15|15.61|15.5|14.96|1739
1584050400000|2020-03-12 22:00:00|16.05|15.51|15.86|15.32|16.17|15.63|15.71|15.17|2051
1584054000000|2020-03-12 23:00:00|15.85|15.31|14|13.46|15.86|15.32|13.21|12.67|4621
1584057600000|2020-03-13 00:00:00|14.16|13.62|13.8|13.26|14.75|14.21|13.37|12.83|4299
1584061200000|2020-03-13 01:00:00|13.81|13.27|12.53|11.99|14.07|13.53|12.49|11.95|3811
1584064800000|2020-03-13 02:00:00|12.51|11.97|13.67|13.13|15.14|14.6|11.63|11.09|4163
1584068400000|2020-03-13 03:00:00|13.68|13.14|14.87|14.33|16.27|15.73|13.66|13.12|3505
1584072000000|2020-03-13 04:00:00|14.86|14.32|13.62|13.08|14.88|14.34|13.41|12.87|3328
1584075600000|2020-03-13 05:00:00|13.6|13.06|14.36|13.82|14.75|14.21|13.59|13.05|3004
1584079200000|2020-03-13 06:00:00|14.35|13.81|14.97|14.43|14.97|14.43|14.12|13.58|2169
1584082800000|2020-03-13 07:00:00|15|14.46|15.76|15.22|15.85|15.31|14.71|14.17|2198
1584086400000|2020-03-13 08:00:00|15.75|15.21|15.21|14.67|16.28|15.74|14.97|14.43|2365
1584090000000|2020-03-13 09:00:00|15.2|14.66|16.26|15.72|16.42|15.88|15.2|14.66|2465
1584093600000|2020-03-13 10:00:00|16.23|15.69|15.9|15.36|16.3|15.76|15.56|15.02|1892
1584097200000|2020-03-13 11:00:00|15.89|15.35|15.8|15.26|16.08|15.54|15.42|14.88|1727
1584100800000|2020-03-13 12:00:00|15.81|15.27|16.11|15.57|16.35|15.81|15.7|15.16|1494
1584104400000|2020-03-13 13:00:00|16.1|15.56|16.37|15.83|17.05|16.51|15.89|15.35|2415
1584108000000|2020-03-13 14:00:00|16.36|15.82|15.72|15.18|16.91|16.37|15.56|15.02|2108
1584111600000|2020-03-13 15:00:00|15.73|15.19|15.09|14.55|15.83|15.29|14.4|13.86|3251
1584115200000|2020-03-13 16:00:00|15.08|14.54|15.04|14.5|15.56|15.02|14.61|14.07|2377
1584118800000|2020-03-13 17:00:00|15.05|14.51|15.08|14.54|15.34|14.8|14.82|14.28|2051
1584122400000|2020-03-13 18:00:00|15.07|14.53|14.49|13.95|15.09|14.55|14.08|13.54|2516
1584126000000|2020-03-13 19:00:00|14.46|13.92|15.44|14.9|15.7|15.16|14.2|13.66|2964
1584129600000|2020-03-13 20:00:00|15.45|14.91|15.65|15.11|15.81|15.27|15.22|14.68|2347
1584172800000|2020-03-14 08:00:00|15.61|15.07|15.51|14.97|15.61|15.07|15.28|14.74|707
1584176400000|2020-03-14 09:00:00|15.5|14.96|15.27|14.73|15.55|15.01|15.16|14.62|947
1584180000000|2020-03-14 10:00:00|15.28|14.74|15.6|15.06|15.66|15.12|15.12|14.58|1185
1584183600000|2020-03-14 11:00:00|15.61|15.07|15.65|15.11|15.8|15.26|15.51|14.97|855
1584187200000|2020-03-14 12:00:00|15.64|15.1|15.56|15.02|15.64|15.1|15.29|14.75|976
1584190800000|2020-03-14 13:00:00|15.55|15.01|15.31|14.77|15.61|15.07|15.23|14.69|923
1584194400000|2020-03-14 14:00:00|15.3|14.76|15.46|14.92|15.55|15.01|15.28|14.74|649
1584198000000|2020-03-14 15:00:00|15.47|14.93|15.36|14.82|15.55|15.01|15.28|14.74|647
1584201600000|2020-03-14 16:00:00|15.37|14.83|15.56|15.02|15.74|15.2|15.3|14.76|993
1584205200000|2020-03-14 17:00:00|15.55|15.01|15.54|15|15.6|15.06|15.45|14.91|402
1584208800000|2020-03-14 18:00:00|15.53|14.99|15.6|15.06|15.74|15.2|15.53|14.99|664
1584212400000|2020-03-14 19:00:00|15.59|15.05|15.44|14.9|15.65|15.11|15.44|14.9|410
1584216000000|2020-03-14 20:00:00|15.43|14.89|15.4|14.86|15.51|14.97|15.24|14.7|555
1584219600000|2020-03-14 21:00:00|15.39|14.85|15.35|14.81|15.53|14.99|15.26|14.72|385
1584223200000|2020-03-14 22:00:00|15.34|14.8|15.06|14.52|15.4|14.86|14.98|14.44|828
1584226800000|2020-03-14 23:00:00|15.05|14.51|14.84|14.3|15.08|14.54|14.6|14.06|1171
1584230400000|2020-03-15 00:00:00|14.86|14.32|14.88|14.34|14.99|14.45|14.72|14.18|852
1584234000000|2020-03-15 01:00:00|14.87|14.33|14.77|14.23|14.92|14.38|14.72|14.18|412
1584237600000|2020-03-15 02:00:00|14.78|14.24|14.88|14.34|14.94|14.4|14.73|14.19|251
1584241200000|2020-03-15 03:00:00|14.87|14.33|14.85|14.31|14.93|14.39|14.83|14.29|147
1584244800000|2020-03-15 04:00:00|14.86|14.32|15.05|14.51|15.06|14.52|14.85|14.31|272
1584248400000|2020-03-15 05:00:00|15.06|14.52|15.24|14.7|15.33|14.79|15.04|14.5|285
1584252000000|2020-03-15 06:00:00|15.23|14.69|15.3|14.76|15.45|14.91|15.22|14.68|371
1584255600000|2020-03-15 07:00:00|15.31|14.77|15.25|14.71|15.39|14.85|15.12|14.58|407
1584259200000|2020-03-15 08:00:00|15.24|14.7|15.12|14.58|15.27|14.73|15.1|14.56|267
1584262800000|2020-03-15 09:00:00|15.11|14.57|15.15|14.61|15.2|14.66|15.05|14.51|293
1584266400000|2020-03-15 10:00:00|15.14|14.6|15.8|15.26|15.86|15.32|15.1|14.56|1147
1584270000000|2020-03-15 11:00:00|15.81|15.27|15.68|15.14|15.85|15.31|15.65|15.11|563
1584273600000|2020-03-15 12:00:00|15.67|15.13|15.44|14.9|16.15|15.61|15.39|14.85|1209
1584277200000|2020-03-15 13:00:00|15.45|14.91|15.55|15.01|15.71|15.17|15.44|14.9|458
1584280800000|2020-03-15 14:00:00|15.56|15.02|15.45|14.91|15.61|15.07|15.26|14.72|574
1584284400000|2020-03-15 15:00:00|15.44|14.9|15.52|14.98|15.64|15.1|15.42|14.88|377
1584288000000|2020-03-15 16:00:00|15.51|14.97|15.54|15|15.63|15.09|15.43|14.89|501
1584291600000|2020-03-15 17:00:00|15.53|14.99|15.43|14.89|15.65|15.11|15.42|14.88|437
1584295200000|2020-03-15 18:00:00|15.44|14.9|15.46|14.92|15.53|14.99|15.42|14.88|265
1584298800000|2020-03-15 19:00:00|15.47|14.93|15.46|14.92|15.64|15.1|15.43|14.89|504
1584302400000|2020-03-15 20:00:00|15.45|14.91|15.09|14.55|15.5|14.96|15.09|14.55|611
1584306000000|2020-03-15 21:00:00|15.1|14.56|16.64|16.1|16.73|16.19|15.09|14.55|1566
1584309600000|2020-03-15 22:00:00|16.65|16.11|15.53|14.99|16.66|16.12|15.33|14.79|2840
1584313200000|2020-03-15 23:00:00|15.54|15|15.55|15.01|15.73|15.19|15.45|14.91|1360
1584316800000|2020-03-16 00:00:00|15.54|15|15.22|14.68|15.55|15.01|15.1|14.56|1411
1584320400000|2020-03-16 01:00:00|15.21|14.67|15.37|14.83|15.38|14.84|15.15|14.61|842
1584324000000|2020-03-16 02:00:00|15.38|14.84|15.52|14.98|15.55|15.01|15.36|14.82|598
1584327600000|2020-03-16 03:00:00|15.51|14.97|15.33|14.79|15.52|14.98|15.26|14.72|366
1584331200000|2020-03-16 04:00:00|15.34|14.8|15.23|14.69|15.39|14.85|15.23|14.69|322
1584334800000|2020-03-16 05:00:00|15.22|14.68|14.92|14.38|15.28|14.74|14.79|14.25|743
1584338400000|2020-03-16 06:00:00|14.91|14.37|14.55|14.01|14.91|14.37|14.28|13.74|1901
1584342000000|2020-03-16 07:00:00|14.54|14|13.92|13.38|14.56|14.02|13.92|13.38|1772
1584345600000|2020-03-16 08:00:00|13.91|13.37|14.3|13.76|14.34|13.8|13.9|13.36|1422
1584349200000|2020-03-16 09:00:00|14.31|13.77|14.04|13.5|14.31|13.77|13.96|13.42|1200
1584352800000|2020-03-16 10:00:00|14.03|13.49|13.13|12.59|14.03|13.49|13.09|12.55|2304
1584356400000|2020-03-16 11:00:00|13.12|12.58|13.51|12.97|13.61|13.07|13.09|12.55|1596
1584360000000|2020-03-16 12:00:00|13.5|12.96|14.02|13.48|14.35|13.81|13.44|12.9|2218
1584363600000|2020-03-16 13:00:00|14.01|13.47|14.12|13.58|14.31|13.77|13.31|12.77|2282
1584367200000|2020-03-16 14:00:00|14.13|13.59|14.34|13.8|14.71|14.17|13.99|13.45|2309
1584370800000|2020-03-16 15:00:00|14.35|13.81|14.69|14.15|14.72|14.18|14.29|13.75|1542
1584374400000|2020-03-16 16:00:00|14.68|14.14|14.46|13.92|14.8|14.26|14.3|13.76|1535
1584378000000|2020-03-16 17:00:00|14.45|13.91|14.57|14.03|14.63|14.09|14.4|13.86|1152
1584381600000|2020-03-16 18:00:00|14.58|14.04|14.69|14.15|14.76|14.22|14.5|13.96|1067
1584385200000|2020-03-16 19:00:00|14.7|14.16|14.25|13.71|14.73|14.19|14.1|13.56|1589
1584388800000|2020-03-16 20:00:00|14.26|13.72|14.13|13.59|14.45|13.91|14.04|13.5|1618
1584392400000|2020-03-16 21:00:00|14.14|13.6|14.25|13.89|14.31|13.91|14.05|13.51|701
1584396000000|2020-03-16 22:00:00|14.26|13.9|14.03|13.67|14.39|14.03|13.99|13.63|1185
1584399600000|2020-03-16 23:00:00|14.02|13.66|14.31|13.95|14.32|13.96|13.97|13.61|924
1584403200000|2020-03-17 00:00:00|14.32|13.96|14.54|14.18|14.56|14.2|14.17|13.81|1123
1584406800000|2020-03-17 01:00:00|14.55|14.19|14.76|14.4|15.33|14.97|14.5|14.14|2159
1584410400000|2020-03-17 02:00:00|14.77|14.41|14.88|14.52|14.98|14.62|14.65|14.29|1313
1584414000000|2020-03-17 03:00:00|14.87|14.51|14.95|14.59|15.1|14.74|14.81|14.45|911
1584417600000|2020-03-17 04:00:00|14.94|14.58|14.8|14.44|14.95|14.59|14.72|14.36|764
1584421200000|2020-03-17 05:00:00|14.81|14.45|14.93|14.57|14.99|14.63|14.81|14.45|495
1584424800000|2020-03-17 06:00:00|14.94|14.58|14.98|14.62|15.03|14.67|14.82|14.46|586
1584428400000|2020-03-17 07:00:00|14.99|14.63|15.2|14.84|15.38|15.02|14.96|14.6|1046
1584432000000|2020-03-17 08:00:00|15.19|14.83|15.03|14.67|15.43|15.07|14.96|14.6|866
1584435600000|2020-03-17 09:00:00|15.04|14.68|14.87|14.51|15.1|14.74|14.79|14.43|741
1584439200000|2020-03-17 10:00:00|14.88|14.52|15.03|14.67|15.06|14.7|14.85|14.49|525
1584442800000|2020-03-17 11:00:00|15.04|14.68|14.96|14.6|15.11|14.75|14.91|14.55|393
1584446400000|2020-03-17 12:00:00|14.97|14.61|14.82|14.46|15.14|14.78|14.76|14.4|522
1584450000000|2020-03-17 13:00:00|14.83|14.47|14.57|14.21|15.13|14.77|14.51|14.15|1271
1584453600000|2020-03-17 14:00:00|14.58|14.22|14.85|14.49|14.86|14.5|14.5|14.14|1214
1584457200000|2020-03-17 15:00:00|14.84|14.48|15.04|14.68|15.07|14.71|14.79|14.43|769
1584460800000|2020-03-17 16:00:00|15.05|14.69|14.91|14.55|15.25|14.89|14.83|14.47|1131
1584464400000|2020-03-17 17:00:00|14.92|14.56|14.93|14.57|14.99|14.63|14.83|14.47|579
1584468000000|2020-03-17 18:00:00|14.94|14.58|14.97|14.61|15.07|14.71|14.9|14.54|589
1584471600000|2020-03-17 19:00:00|14.96|14.6|14.95|14.59|15.01|14.65|14.83|14.47|604
1584475200000|2020-03-17 20:00:00|14.96|14.6|15.07|14.71|15.13|14.77|14.9|14.54|662
1584478800000|2020-03-17 21:00:00|15.08|14.72|15.08|14.72|15.27|14.91|14.99|14.63|506
1584482400000|2020-03-17 22:00:00|15.07|14.71|15.13|14.77|15.17|14.81|15.01|14.65|343
1584486000000|2020-03-17 23:00:00|15.12|14.76|14.93|14.57|15.21|14.85|14.92|14.56|493
1584489600000|2020-03-18 00:00:00|14.94|14.58|14.95|14.59|15.05|14.69|14.81|14.45|602
1584493200000|2020-03-18 01:00:00|14.96|14.6|14.97|14.61|15.01|14.65|14.9|14.54|286
1584496800000|2020-03-18 02:00:00|14.98|14.62|14.98|14.62|15.01|14.65|14.89|14.53|246
1584500400000|2020-03-18 03:00:00|14.99|14.63|15.1|14.74|15.1|14.74|14.98|14.62|235
1584504000000|2020-03-18 04:00:00|15.11|14.75|15.15|14.79|15.15|14.79|15.05|14.69|201
1584507600000|2020-03-18 05:00:00|15.14|14.78|14.88|14.52|15.15|14.79|14.86|14.5|358
1584511200000|2020-03-18 06:00:00|14.87|14.51|14.82|14.46|14.93|14.57|14.69|14.33|534
1584514800000|2020-03-18 07:00:00|14.81|14.45|14.55|14.19|14.82|14.46|14.44|14.08|629
1584518400000|2020-03-18 08:00:00|14.56|14.2|14.61|14.25|14.64|14.28|14.39|14.03|521
1584522000000|2020-03-18 09:00:00|14.62|14.26|14.57|14.21|14.72|14.36|14.53|14.17|475
1584525600000|2020-03-18 10:00:00|14.56|14.2|14.51|14.15|14.62|14.26|14.36|14|765
1584529200000|2020-03-18 11:00:00|14.52|14.16|14.52|14.16|14.64|14.28|14.48|14.12|379
1584532800000|2020-03-18 12:00:00|14.51|14.15|14.49|14.13|14.51|14.15|14.32|13.96|501
1584536400000|2020-03-18 13:00:00|14.48|14.12|14.91|14.55|14.94|14.58|14.21|13.85|1339
1584540000000|2020-03-18 14:00:00|14.92|14.56|14.75|14.39|14.96|14.6|14.69|14.33|799
1584543600000|2020-03-18 15:00:00|14.76|14.4|14.73|14.37|14.84|14.48|14.6|14.24|533
1584547200000|2020-03-18 16:00:00|14.72|14.36|14.53|14.17|14.78|14.42|14.44|14.08|971
1584550800000|2020-03-18 17:00:00|14.54|14.18|14.56|14.2|14.58|14.22|14.4|14.04|770
1584554400000|2020-03-18 18:00:00|14.57|14.21|14.67|14.31|14.68|14.32|14.51|14.15|336
1584558000000|2020-03-18 19:00:00|14.68|14.32|14.7|14.34|14.73|14.37|14.62|14.26|356
1584561600000|2020-03-18 20:00:00|14.69|14.33|14.8|14.44|14.92|14.56|14.68|14.32|476
1584565200000|2020-03-18 21:00:00|14.81|14.45|14.84|14.48|14.87|14.51|14.81|14.45|228
1584568800000|2020-03-18 22:00:00|14.85|14.49|14.85|14.49|14.91|14.55|14.65|14.29|530
1584572400000|2020-03-18 23:00:00|14.86|14.5|14.97|14.61|14.97|14.61|14.79|14.43|370
1584576000000|2020-03-19 00:00:00|15|14.64|14.89|14.53|15.1|14.74|14.88|14.52|547
1584579600000|2020-03-19 01:00:00|14.9|14.54|14.87|14.51|15|14.64|14.86|14.5|277
1584583200000|2020-03-19 02:00:00|14.86|14.5|14.73|14.37|14.88|14.52|14.69|14.33|301
1584586800000|2020-03-19 03:00:00|14.72|14.36|14.79|14.43|14.84|14.48|14.65|14.29|208
1584590400000|2020-03-19 04:00:00|14.8|14.44|14.75|14.39|14.83|14.47|14.74|14.38|216
1584594000000|2020-03-19 05:00:00|14.76|14.4|14.91|14.55|14.93|14.57|14.75|14.39|208
1584597600000|2020-03-19 06:00:00|14.92|14.56|14.86|14.5|14.95|14.59|14.85|14.49|220
1584601200000|2020-03-19 07:00:00|14.87|14.51|15.04|14.68|15.07|14.71|14.83|14.47|280
1584604800000|2020-03-19 08:00:00|15.03|14.67|15.03|14.67|15.1|14.74|14.97|14.61|309
1584608400000|2020-03-19 09:00:00|15.04|14.68|15.37|15.01|15.4|15.04|15.01|14.65|620
1584612000000|2020-03-19 10:00:00|15.38|15.02|15.31|14.95|15.51|15.15|15.29|14.93|650
1584615600000|2020-03-19 11:00:00|15.3|14.94|15.33|14.97|15.36|15|15.25|14.89|298
1584619200000|2020-03-19 12:00:00|15.34|14.98|15.83|15.47|15.84|15.48|15.33|14.97|977
1584622800000|2020-03-19 13:00:00|15.84|15.48|15.76|15.4|15.93|15.57|15.56|15.2|1050
1584626400000|2020-03-19 14:00:00|15.77|15.41|15.68|15.32|15.82|15.46|15.57|15.21|780
1584630000000|2020-03-19 15:00:00|15.67|15.31|15.85|15.49|15.87|15.51|15.64|15.28|905
1584633600000|2020-03-19 16:00:00|15.86|15.5|16.48|16.12|17.02|16.66|15.71|15.35|2406
1584637200000|2020-03-19 17:00:00|16.49|16.13|16.71|16.35|16.78|16.42|16.41|16.05|1386
1584640800000|2020-03-19 18:00:00|16.72|16.36|16.34|15.98|16.75|16.39|16.31|15.95|1193
1584644400000|2020-03-19 19:00:00|16.33|15.97|16.39|16.03|16.43|16.07|16.19|15.83|780
1584648000000|2020-03-19 20:00:00|16.38|16.02|16.65|16.29|16.67|16.31|16.32|15.96|371
1584651600000|2020-03-19 21:00:00|16.64|16.28|16.69|16.33|16.69|16.33|16.48|16.12|285
1584655200000|2020-03-19 22:00:00|16.7|16.34|17.1|16.74|17.49|17.13|16.65|16.29|1181
1584658800000|2020-03-19 23:00:00|17.11|16.75|16.69|16.33|17.16|16.8|16.6|16.24|1463
1584662400000|2020-03-20 00:00:00|16.7|16.34|16.7|16.34|16.89|16.53|16.67|16.31|677
1584666000000|2020-03-20 01:00:00|16.69|16.33|16.36|16|16.71|16.35|16.22|15.86|781
1584669600000|2020-03-20 02:00:00|16.35|15.99|16.36|16|16.53|16.17|16.33|15.97|368
1584673200000|2020-03-20 03:00:00|16.35|15.99|16.13|15.77|16.38|16.02|15.96|15.6|590
1584676800000|2020-03-20 04:00:00|16.12|15.76|16.39|16.03|16.48|16.12|16.03|15.67|501
1584680400000|2020-03-20 05:00:00|16.4|16.04|16.48|16.12|16.63|16.27|16.36|16|430
1584684000000|2020-03-20 06:00:00|16.49|16.13|16.48|16.12|16.52|16.16|16.36|16|326
1584687600000|2020-03-20 07:00:00|16.49|16.13|16.67|16.31|16.76|16.4|16.45|16.09|416
1584691200000|2020-03-20 08:00:00|16.66|16.3|17.26|16.9|17.51|17.15|16.65|16.29|1713
1584694800000|2020-03-20 09:00:00|17.25|16.89|17.51|17.15|17.52|17.16|17.23|16.87|1356
1584698400000|2020-03-20 10:00:00|17.5|17.14|17.6|17.24|17.75|17.39|17.31|16.95|1355
1584702000000|2020-03-20 11:00:00|17.61|17.25|17.08|16.72|17.68|17.32|16.89|16.53|1291
1584705600000|2020-03-20 12:00:00|17.07|16.71|17.07|16.71|17.11|16.75|16.85|16.49|895
1584709200000|2020-03-20 13:00:00|17.08|16.72|16.81|16.45|17.08|16.72|16.62|16.26|991
1584712800000|2020-03-20 14:00:00|16.82|16.46|17.07|16.71|17.25|16.89|16.79|16.43|1068
1584716400000|2020-03-20 15:00:00|17.06|16.7|17.07|16.71|17.13|16.77|16.91|16.55|758
1584720000000|2020-03-20 16:00:00|17.08|16.72|16.62|16.26|17.16|16.8|16.44|16.08|1658
1584723600000|2020-03-20 17:00:00|16.61|16.25|16.62|16.26|16.71|16.35|16.49|16.13|653
1584727200000|2020-03-20 18:00:00|16.63|16.27|15.96|15.6|16.64|16.28|15.85|15.49|1171
1584730800000|2020-03-20 19:00:00|15.97|15.61|15.98|15.62|16.24|15.88|15.92|15.56|864
1584734400000|2020-03-20 20:00:00|15.99|15.63|15.35|14.99|15.99|15.63|14.71|14.35|2703
1584777600000|2020-03-21 08:00:00|15.38|15.02|15.71|15.35|15.79|15.43|15.38|15.02|491
1584781200000|2020-03-21 09:00:00|15.72|15.36|15.5|15.14|15.78|15.42|15.38|15.02|836
1584784800000|2020-03-21 10:00:00|15.51|15.15|15.51|15.15|15.62|15.26|15.46|15.1|469
1584788400000|2020-03-21 11:00:00|15.52|15.16|15.77|15.41|15.78|15.42|15.36|15|679
1584792000000|2020-03-21 12:00:00|15.78|15.42|15.72|15.36|15.92|15.56|15.71|15.35|703
1584795600000|2020-03-21 13:00:00|15.73|15.37|15.8|15.44|16.02|15.66|15.73|15.37|521
1584799200000|2020-03-21 14:00:00|15.81|15.45|15.85|15.49|15.93|15.57|15.73|15.37|383
1584802800000|2020-03-21 15:00:00|15.86|15.5|15.96|15.6|15.98|15.62|15.83|15.47|391
1584806400000|2020-03-21 16:00:00|15.97|15.61|15.77|15.41|16.03|15.67|15.74|15.38|531
1584810000000|2020-03-21 17:00:00|15.78|15.42|15.64|15.28|15.83|15.47|15.61|15.25|439
1584813600000|2020-03-21 18:00:00|15.65|15.29|15.93|15.57|15.94|15.58|15.59|15.23|697
1584817200000|2020-03-21 19:00:00|15.92|15.56|15.91|15.55|15.98|15.62|15.88|15.52|477
1584820800000|2020-03-21 20:00:00|15.92|15.56|16.2|15.84|16.31|15.95|15.88|15.52|557
1584824400000|2020-03-21 21:00:00|16.19|15.83|15.89|15.53|16.39|16.03|15.77|15.41|735
1584828000000|2020-03-21 22:00:00|15.9|15.54|15.95|15.59|16.11|15.75|15.77|15.41|639
1584831600000|2020-03-21 23:00:00|15.96|15.6|15.99|15.63|16.07|15.71|15.93|15.57|418
1584835200000|2020-03-22 00:00:00|16|15.64|16|15.64|16.06|15.7|15.84|15.48|385
1584838800000|2020-03-22 01:00:00|16.01|15.65|16.14|15.78|16.21|15.85|15.98|15.62|412
1584842400000|2020-03-22 02:00:00|16.15|15.79|16.13|15.77|16.26|15.9|16.1|15.74|346
1584846000000|2020-03-22 03:00:00|16.12|15.76|16.29|15.93|16.31|15.95|16.08|15.72|288
1584849600000|2020-03-22 04:00:00|16.3|15.94|16.15|15.79|16.33|15.97|16.15|15.79|340
1584853200000|2020-03-22 05:00:00|16.14|15.78|16.29|15.93|16.33|15.97|16.14|15.78|334
1584856800000|2020-03-22 06:00:00|16.3|15.94|16.16|15.8|16.37|16.01|16.13|15.77|370
1584860400000|2020-03-22 07:00:00|16.15|15.79|16.15|15.79|16.24|15.88|16.1|15.74|289
1584864000000|2020-03-22 08:00:00|16.14|15.78|15.98|15.62|16.14|15.78|15.9|15.54|357
1584867600000|2020-03-22 09:00:00|15.97|15.61|16.09|15.73|16.13|15.77|15.96|15.6|264
1584871200000|2020-03-22 10:00:00|16.08|15.72|15.97|15.61|16.1|15.74|15.86|15.5|435
1584874800000|2020-03-22 11:00:00|15.96|15.6|15.75|15.39|16|15.64|15.73|15.37|418
1584878400000|2020-03-22 12:00:00|15.76|15.4|15.57|15.21|15.76|15.4|15.39|15.03|1063
1584882000000|2020-03-22 13:00:00|15.58|15.22|15.68|15.32|15.76|15.4|15.47|15.11|559
1584885600000|2020-03-22 14:00:00|15.67|15.31|15.62|15.26|15.68|15.32|15.48|15.12|398
1584889200000|2020-03-22 15:00:00|15.61|15.25|15.57|15.21|15.61|15.25|15.29|14.93|439
1584892800000|2020-03-22 16:00:00|15.56|15.2|15.48|15.12|15.66|15.3|15.44|15.08|407
1584896400000|2020-03-22 17:00:00|15.49|15.13|15.5|15.14|15.59|15.23|15.33|14.97|568
1584900000000|2020-03-22 18:00:00|15.51|15.15|15.38|15.02|15.55|15.19|15.24|14.88|762
1584903600000|2020-03-22 19:00:00|15.37|15.01|15.19|14.83|15.38|15.02|15.18|14.82|417
1584907200000|2020-03-22 20:00:00|15.18|14.82|15.28|14.92|15.3|14.94|15|14.64|625
1584910800000|2020-03-22 21:00:00|15.27|14.91|15.54|15.18|15.67|15.31|15.27|14.91|472
1584914400000|2020-03-22 22:00:00|15.53|15.17|15.1|14.74|15.53|15.17|15.04|14.68|788
1584918000000|2020-03-22 23:00:00|15.09|14.73|14.96|14.6|15.15|14.79|14.81|14.45|868
1584921600000|2020-03-23 00:00:00|14.97|14.61|15.12|14.76|15.2|14.84|14.67|14.31|1004
1584925200000|2020-03-23 01:00:00|15.11|14.75|15.08|14.72|15.18|14.82|15.02|14.66|516
1584928800000|2020-03-23 02:00:00|15.09|14.73|15.21|14.85|15.23|14.87|15.03|14.67|402
1584932400000|2020-03-23 03:00:00|15.22|14.86|15.34|14.98|15.44|15.08|15.19|14.83|474
1584936000000|2020-03-23 04:00:00|15.33|14.97|15.26|14.9|15.42|15.06|15.19|14.83|308
1584939600000|2020-03-23 05:00:00|15.25|14.89|15.22|14.86|15.33|14.97|15.16|14.8|380
1584943200000|2020-03-23 06:00:00|15.21|14.85|15.35|14.99|15.36|15|15.21|14.85|350
1584946800000|2020-03-23 07:00:00|15.36|15|15.23|14.87|15.38|15.02|15.21|14.85|325
1584950400000|2020-03-23 08:00:00|15.24|14.88|15.07|14.71|15.31|14.95|15.02|14.66|312
1584954000000|2020-03-23 09:00:00|15.08|14.72|15.07|14.71|15.16|14.8|14.96|14.6|419
1584957600000|2020-03-23 10:00:00|15.06|14.7|15.21|14.85|15.22|14.86|15.06|14.7|235
1584961200000|2020-03-23 11:00:00|15.22|14.86|15.2|14.84|15.32|14.96|15.12|14.76|340
1584964800000|2020-03-23 12:00:00|15.21|14.85|15.97|15.61|16.08|15.72|15.21|14.85|1503
1584968400000|2020-03-23 13:00:00|15.98|15.62|15.85|15.49|16.38|16.02|15.53|15.17|1570
1584972000000|2020-03-23 14:00:00|15.84|15.48|15.74|15.38|15.86|15.5|15.67|15.31|738
1584975600000|2020-03-23 15:00:00|15.73|15.37|15.67|15.31|15.81|15.45|15.54|15.18|458
1584979200000|2020-03-23 16:00:00|15.68|15.32|16.01|15.65|16.01|15.65|15.68|15.32|1055
1584982800000|2020-03-23 17:00:00|16|15.64|15.81|15.45|16.02|15.66|15.77|15.41|1884
1584986400000|2020-03-23 18:00:00|15.8|15.44|15.86|15.5|15.98|15.62|15.75|15.39|830
1584990000000|2020-03-23 19:00:00|15.85|15.49|15.86|15.5|15.94|15.58|15.78|15.42|297
1584993600000|2020-03-23 20:00:00|15.85|15.49|16.01|15.65|16.06|15.7|15.82|15.46|590
1584997200000|2020-03-23 21:00:00|16.02|15.66|16.01|15.65|16.14|15.78|15.93|15.57|430
1585000800000|2020-03-23 22:00:00|16|15.64|16.03|15.67|16.04|15.68|15.85|15.49|513
1585004400000|2020-03-23 23:00:00|16.02|15.66|16.08|15.72|16.11|15.75|15.97|15.61|513
1585008000000|2020-03-24 00:00:00|16.09|15.73|16.21|15.85|16.39|16.03|16.08|15.72|938
1585011600000|2020-03-24 01:00:00|16.2|15.84|16.18|15.82|16.32|15.96|16.12|15.76|480
1585015200000|2020-03-24 02:00:00|16.17|15.81|16.29|15.93|16.31|15.95|16.12|15.76|377
1585018800000|2020-03-24 03:00:00|16.28|15.92|16.07|15.71|16.28|15.92|16.05|15.69|299
1585022400000|2020-03-24 04:00:00|16.06|15.7|16.01|15.65|16.11|15.75|15.94|15.58|453
1585026000000|2020-03-24 05:00:00|16|15.64|16.08|15.72|16.11|15.75|15.97|15.61|333
1585029600000|2020-03-24 06:00:00|16.09|15.73|16.18|15.82|16.21|15.85|16.05|15.69|305
1585033200000|2020-03-24 07:00:00|16.17|15.81|16.17|15.81|16.25|15.89|16.07|15.71|365
1585036800000|2020-03-24 08:00:00|16.16|15.8|16.42|16.06|16.59|16.23|16.16|15.8|1017
1585040400000|2020-03-24 09:00:00|16.43|16.07|16.47|16.11|16.62|16.26|16.37|16.01|582
1585044000000|2020-03-24 10:00:00|16.46|16.1|16.45|16.09|16.54|16.18|16.37|16.01|476
1585047600000|2020-03-24 11:00:00|16.44|16.08|16.49|16.13|16.5|16.14|16.3|15.94|433
1585051200000|2020-03-24 12:00:00|16.48|16.12|16.35|15.99|16.49|16.13|16.15|15.79|572
1585054800000|2020-03-24 13:00:00|16.34|15.98|16.38|16.02|16.49|16.13|16.33|15.97|573
1585058400000|2020-03-24 14:00:00|16.37|16.01|16.3|15.94|16.49|16.13|16.26|15.9|507
1585062000000|2020-03-24 15:00:00|16.29|15.93|16.23|15.87|16.33|15.97|16.07|15.71|646
1585065600000|2020-03-24 16:00:00|16.22|15.86|16.3|15.94|16.34|15.98|16.12|15.76|394
1585069200000|2020-03-24 17:00:00|16.29|15.93|16.34|15.98|16.4|16.04|16.26|15.9|513
1585072800000|2020-03-24 18:00:00|16.33|15.97|16.3|15.94|16.35|15.99|16.21|15.85|480
1585076400000|2020-03-24 19:00:00|16.29|15.93|16.45|16.09|16.46|16.1|16.23|15.87|443
1585080000000|2020-03-24 20:00:00|16.46|16.1|16.43|16.07|16.52|16.16|16.38|16.02|411
1585083600000|2020-03-24 21:00:00|16.44|16.08|16.34|15.98|16.44|16.08|16.23|15.87|233
1585087200000|2020-03-24 22:00:00|16.33|15.97|16.49|16.13|16.53|16.17|16.31|15.95|363
1585090800000|2020-03-24 23:00:00|16.48|16.12|16.46|16.1|16.55|16.19|16.43|16.07|267
1585094400000|2020-03-25 00:00:00|16.44|16.08|16.53|16.17|16.55|16.19|16.26|15.9|515
1585098000000|2020-03-25 01:00:00|16.52|16.16|16.36|16|16.57|16.21|16.34|15.98|374
1585101600000|2020-03-25 02:00:00|16.35|15.99|16.34|15.98|16.43|16.07|16.26|15.9|379
1585105200000|2020-03-25 03:00:00|16.33|15.97|16.23|15.87|16.34|15.98|16.19|15.83|284
1585108800000|2020-03-25 04:00:00|16.22|15.86|16.33|15.97|16.33|15.97|16.2|15.84|242
1585112400000|2020-03-25 05:00:00|16.34|15.98|16.49|16.13|16.5|16.14|16.34|15.98|386
1585116000000|2020-03-25 06:00:00|16.5|16.14|16.45|16.09|16.5|16.14|16.36|16|211
1585119600000|2020-03-25 07:00:00|16.44|16.08|16.45|16.09|16.46|16.1|16.36|16|224
1585123200000|2020-03-25 08:00:00|16.44|16.08|16.51|16.15|16.53|16.17|16.36|16|343
1585126800000|2020-03-25 09:00:00|16.52|16.16|16.63|16.27|16.76|16.4|16.48|16.12|713
1585130400000|2020-03-25 10:00:00|16.64|16.28|16.24|15.88|16.7|16.34|16.18|15.82|805
1585134000000|2020-03-25 11:00:00|16.25|15.89|16.03|15.67|16.27|15.91|15.9|15.54|626
1585137600000|2020-03-25 12:00:00|16.02|15.66|16.12|15.76|16.13|15.77|15.98|15.62|468
1585141200000|2020-03-25 13:00:00|16.11|15.75|16.11|15.75|16.39|16.03|16.09|15.73|593
1585144800000|2020-03-25 14:00:00|16.1|15.74|16.2|15.84|16.24|15.88|16.05|15.69|497
1585148400000|2020-03-25 15:00:00|16.21|15.85|16.15|15.79|16.25|15.89|16.12|15.76|324
1585152000000|2020-03-25 16:00:00|16.16|15.8|16.29|15.93|16.3|15.94|16.13|15.77|352
1585155600000|2020-03-25 17:00:00|16.3|15.94|16.24|15.88|16.3|15.94|16.22|15.86|243
1585159200000|2020-03-25 18:00:00|16.25|15.89|16.28|15.92|16.28|15.92|16.17|15.81|200
1585162800000|2020-03-25 19:00:00|16.29|15.93|16.23|15.87|16.3|15.94|16.19|15.83|302
1585166400000|2020-03-25 20:00:00|16.22|15.86|16.18|15.82|16.23|15.87|16.16|15.8|191
1585170000000|2020-03-25 21:00:00|16.17|15.81|16.1|15.74|16.18|15.82|16.06|15.7|126
1585173600000|2020-03-25 22:00:00|16.11|15.75|16.35|15.99|16.37|16.01|16.11|15.75|321
1585177200000|2020-03-25 23:00:00|16.36|16|16.38|16.02|16.41|16.05|16.28|15.92|235
1585180800000|2020-03-26 00:00:00|16.37|16.01|16.38|16.02|16.52|16.16|16.33|15.97|343
1585184400000|2020-03-26 01:00:00|16.39|16.03|16.35|15.99|16.4|16.04|16.3|15.94|250
1585188000000|2020-03-26 02:00:00|16.36|16|16.31|15.95|16.39|16.03|16.26|15.9|262
1585191600000|2020-03-26 03:00:00|16.32|15.96|16.4|16.04|16.42|16.06|16.3|15.94|219
1585195200000|2020-03-26 04:00:00|16.39|16.03|16.38|16.02|16.46|16.1|16.34|15.98|208
1585198800000|2020-03-26 05:00:00|16.37|16.01|16.25|15.89|16.43|16.07|16.23|15.87|297
1585202400000|2020-03-26 06:00:00|16.24|15.88|16.3|15.94|16.34|15.98|16.2|15.84|279
1585206000000|2020-03-26 07:00:00|16.29|15.93|16.33|15.97|16.36|16|16.23|15.87|331
1585209600000|2020-03-26 08:00:00|16.34|15.98|16.34|15.98|16.36|16|16.23|15.87|331
1585213200000|2020-03-26 09:00:00|16.35|15.99|16.36|16|16.4|16.04|16.33|15.97|242
1585216800000|2020-03-26 10:00:00|16.37|16.01|16.34|15.98|16.38|16.02|16.27|15.91|268
1585220400000|2020-03-26 11:00:00|16.35|15.99|16.32|15.96|16.45|16.09|16.27|15.91|318
1585224000000|2020-03-26 12:00:00|16.31|15.95|16.37|16.01|16.37|16.01|16.27|15.91|282
1585227600000|2020-03-26 13:00:00|16.38|16.02|16.35|15.99|16.45|16.09|16.2|15.84|612
1585231200000|2020-03-26 14:00:00|16.34|15.98|16.32|15.96|16.4|16.04|16.27|15.91|231
1585234800000|2020-03-26 15:00:00|16.31|15.95|16.36|16|16.37|16.01|16.25|15.89|204
1585238400000|2020-03-26 16:00:00|16.35|15.99|16.38|16.02|16.39|16.03|16.32|15.96|218
1585242000000|2020-03-26 17:00:00|16.39|16.03|16.4|16.04|16.43|16.07|16.34|15.98|178
1585245600000|2020-03-26 18:00:00|16.41|16.05|16.45|16.09|16.47|16.11|16.39|16.03|177
1585249200000|2020-03-26 19:00:00|16.44|16.08|16.52|16.16|16.54|16.18|16.43|16.07|211
1585252800000|2020-03-26 20:00:00|16.51|16.15|16.72|16.36|16.72|16.36|16.51|16.15|314
1585256400000|2020-03-26 21:00:00|16.73|16.37|17.31|16.95|17.62|17.26|16.73|16.37|914
1585260000000|2020-03-26 22:00:00|17.3|16.94|17.37|17.01|17.39|17.03|17.08|16.72|310
1585263600000|2020-03-26 23:00:00|17.38|17.02|17.83|17.47|17.97|17.61|17.37|17.01|1120
1585267200000|2020-03-27 00:00:00|17.77|17.41|17.9|17.54|18.24|17.88|17.77|17.41|966
1585270800000|2020-03-27 01:00:00|17.91|17.55|17.72|17.36|18.03|17.67|17.58|17.22|550
1585274400000|2020-03-27 02:00:00|17.73|17.37|17.76|17.4|17.79|17.43|17.62|17.26|290
1585278000000|2020-03-27 03:00:00|17.77|17.41|17.91|17.55|17.91|17.55|17.69|17.33|289
1585281600000|2020-03-27 04:00:00|17.92|17.56|17.63|17.27|17.94|17.58|17.6|17.24|396
1585285200000|2020-03-27 05:00:00|17.62|17.26|17.38|17.02|17.63|17.27|17.28|16.92|624
1585288800000|2020-03-27 06:00:00|17.39|17.03|17.36|17|17.5|17.14|17.33|16.97|333
1585292400000|2020-03-27 07:00:00|17.37|17.01|17.57|17.21|17.63|17.27|17.37|17.01|262
1585296000000|2020-03-27 08:00:00|17.58|17.22|17.34|16.98|17.6|17.24|17.33|16.97|272
1585299600000|2020-03-27 09:00:00|17.35|16.99|17.35|16.99|17.44|17.08|17.31|16.95|223
1585303200000|2020-03-27 10:00:00|17.34|16.98|17.38|17.02|17.47|17.11|17.17|16.81|339
1585306800000|2020-03-27 11:00:00|17.37|17.01|17.86|17.5|18.06|17.7|17.37|17.01|506
1585310400000|2020-03-27 12:00:00|17.85|17.49|17.66|17.3|17.86|17.5|17.61|17.25|521
1585314000000|2020-03-27 13:00:00|17.67|17.31|17.46|17.1|17.78|17.42|17.38|17.02|656
1585317600000|2020-03-27 14:00:00|17.45|17.09|17.54|17.18|17.63|17.27|17.43|17.07|348
1585321200000|2020-03-27 15:00:00|17.53|17.17|17.73|17.37|17.86|17.5|17.53|17.17|430
1585324800000|2020-03-27 16:00:00|17.74|17.38|17.8|17.44|17.88|17.52|17.56|17.2|428
1585328400000|2020-03-27 17:00:00|17.79|17.43|17.78|17.42|17.86|17.5|17.67|17.31|417
1585332000000|2020-03-27 18:00:00|17.79|17.43|17.99|17.63|18.06|17.7|17.76|17.4|346
1585335600000|2020-03-27 19:00:00|17.98|17.62|18.3|17.94|18.6|18.24|17.9|17.54|812
1585339200000|2020-03-27 20:00:00|18.31|17.95|18.52|18.16|18.63|18.27|18.23|17.87|418
1585382400000|2020-03-28 08:00:00|18.6|18.24|17.17|16.81|18.6|18.24|17.13|16.77|176
1585386000000|2020-03-28 09:00:00|17.16|16.8|17.06|16.7|17.21|16.85|16.94|16.58|315
1585389600000|2020-03-28 10:00:00|17.07|16.71|17.1|16.74|17.16|16.8|17.02|16.66|190
1585393200000|2020-03-28 11:00:00|17.11|16.75|17.08|16.72|17.24|16.88|17.03|16.67|267
1585396800000|2020-03-28 12:00:00|17.07|16.71|17.1|16.74|17.13|16.77|16.95|16.59|238
1585400400000|2020-03-28 13:00:00|17.11|16.75|17.04|16.68|17.12|16.76|16.89|16.53|300
1585404000000|2020-03-28 14:00:00|17.05|16.69|17.26|16.9|17.26|16.9|17.04|16.68|231
1585407600000|2020-03-28 15:00:00|17.25|16.89|17.28|16.92|17.43|17.07|17.22|16.86|400
1585411200000|2020-03-28 16:00:00|17.27|16.91|17.64|17.28|17.65|17.29|17.23|16.87|398
1585414800000|2020-03-28 17:00:00|17.65|17.29|17.3|16.94|17.91|17.55|17.26|16.9|1388
1585418400000|2020-03-28 18:00:00|17.31|16.95|17.51|17.15|17.72|17.36|17.29|16.93|1082
1585422000000|2020-03-28 19:00:00|17.52|17.16|17.73|17.37|17.82|17.46|17.52|17.16|398
1585425600000|2020-03-28 20:00:00|17.72|17.36|17.92|17.56|18.2|17.84|17.72|17.36|783
1585429200000|2020-03-28 21:00:00|17.93|17.57|17.94|17.58|18.11|17.75|17.76|17.4|425
1585432800000|2020-03-28 22:00:00|17.95|17.59|17.76|17.4|18|17.64|17.64|17.28|380
1585436400000|2020-03-28 23:00:00|17.77|17.41|17.76|17.4|17.86|17.5|17.67|17.31|271
1585440000000|2020-03-29 00:00:00|17.75|17.39|17.65|17.29|17.87|17.51|17.62|17.26|270
1585443600000|2020-03-29 01:00:00|17.66|17.3|17.6|17.24|17.68|17.32|17.15|16.79|548
1585447200000|2020-03-29 02:00:00|17.61|17.25|17.52|17.16|17.62|17.26|17.52|17.16|132
1585450800000|2020-03-29 03:00:00|17.53|17.17|17.66|17.3|17.68|17.32|17.48|17.12|132
1585454400000|2020-03-29 04:00:00|17.65|17.29|17.67|17.31|17.67|17.31|17.58|17.22|109
1585458000000|2020-03-29 05:00:00|17.66|17.3|17.51|17.15|17.67|17.31|17.5|17.14|182
1585461600000|2020-03-29 06:00:00|17.5|17.14|17.56|17.2|17.58|17.22|17.44|17.08|313
1585465200000|2020-03-29 07:00:00|17.57|17.21|17.57|17.21|17.62|17.26|17.45|17.09|189
1585468800000|2020-03-29 08:00:00|17.58|17.22|17.48|17.12|17.58|17.22|17.33|16.97|318
1585472400000|2020-03-29 09:00:00|17.47|17.11|17.3|16.94|17.5|17.14|17.24|16.88|206
1585476000000|2020-03-29 10:00:00|17.31|16.95|17.44|17.08|17.56|17.2|17.28|16.92|311
1585479600000|2020-03-29 11:00:00|17.45|17.09|17.39|17.03|17.46|17.1|17.34|16.98|173
1585483200000|2020-03-29 12:00:00|17.38|17.02|17.4|17.04|17.47|17.11|17.25|16.89|322
1585486800000|2020-03-29 13:00:00|17.39|17.03|17.53|17.17|17.56|17.2|17.35|16.99|207
1585490400000|2020-03-29 14:00:00|17.52|17.16|17.56|17.2|17.6|17.24|17.44|17.08|231
1585494000000|2020-03-29 15:00:00|17.55|17.19|17.51|17.15|17.55|17.19|17.43|17.07|219
1585497600000|2020-03-29 16:00:00|17.5|17.14|17.3|16.94|17.54|17.18|17.25|16.89|366
1585501200000|2020-03-29 17:00:00|17.31|16.95|17.35|16.99|17.38|17.02|17.24|16.88|249
1585504800000|2020-03-29 18:00:00|17.34|16.98|17.14|16.78|17.34|16.98|17.14|16.78|193
1585508400000|2020-03-29 19:00:00|17.13|16.77|16.65|16.29|17.25|16.89|16.65|16.29|1095
1585512000000|2020-03-29 20:00:00|16.64|16.28|16.67|16.31|16.77|16.41|16.41|16.05|797
1585515600000|2020-03-29 21:00:00|16.66|16.3|16.49|16.13|16.68|16.32|16.41|16.05|269
1585519200000|2020-03-29 22:00:00|16.48|16.12|16.54|16.18|16.65|16.29|16.38|16.02|447
1585522800000|2020-03-29 23:00:00|16.55|16.19|16.45|16.09|16.61|16.25|16.45|16.09|335
1585526400000|2020-03-30 00:00:00|16.46|16.1|16.75|16.39|16.83|16.47|16.43|16.07|490
1585530000000|2020-03-30 01:00:00|16.74|16.38|16.79|16.43|16.82|16.46|16.6|16.24|286
1585533600000|2020-03-30 02:00:00|16.8|16.44|16.84|16.48|16.97|16.61|16.79|16.43|317
1585537200000|2020-03-30 03:00:00|16.83|16.47|16.87|16.51|16.92|16.56|16.8|16.44|185
1585540800000|2020-03-30 04:00:00|16.88|16.52|16.94|16.58|16.95|16.59|16.85|16.49|297
1585544400000|2020-03-30 05:00:00|16.95|16.59|17.15|16.79|17.21|16.85|16.95|16.59|509
1585548000000|2020-03-30 06:00:00|17.16|16.8|17.27|16.91|17.31|16.95|17.04|16.68|266
1585551600000|2020-03-30 07:00:00|17.28|16.92|17.43|17.07|17.63|17.27|17.28|16.92|416
1585555200000|2020-03-30 08:00:00|17.44|17.08|17.47|17.11|17.52|17.16|17.38|17.02|311
1585558800000|2020-03-30 09:00:00|17.48|17.12|17.4|17.04|17.49|17.13|17.4|17.04|135
1585562400000|2020-03-30 10:00:00|17.41|17.05|17.48|17.12|17.51|17.15|17.38|17.02|178
1585566000000|2020-03-30 11:00:00|17.49|17.13|17.62|17.26|17.76|17.4|17.48|17.12|344
1585569600000|2020-03-30 12:00:00|17.63|17.27|17.44|17.08|17.65|17.29|17.44|17.08|260
1585573200000|2020-03-30 13:00:00|17.45|17.09|17.42|17.06|17.53|17.17|17.42|17.06|246
1585576800000|2020-03-30 14:00:00|17.43|17.07|17.46|17.1|17.47|17.11|17.26|16.9|270
1585580400000|2020-03-30 15:00:00|17.47|17.11|17.41|17.05|17.66|17.3|17.38|17.02|336
1585584000000|2020-03-30 16:00:00|17.42|17.06|17.55|17.19|17.66|17.3|17.37|17.01|326
1585587600000|2020-03-30 17:00:00|17.56|17.2|17.54|17.18|17.58|17.22|17.5|17.14|195
1585591200000|2020-03-30 18:00:00|17.53|17.17|17.55|17.19|17.59|17.23|17.46|17.1|155
1585594800000|2020-03-30 19:00:00|17.56|17.2|17.49|17.13|17.62|17.26|17.48|17.12|154
1585598400000|2020-03-30 20:00:00|17.48|17.12|17.55|17.19|17.71|17.35|17.48|17.12|347
1585602000000|2020-03-30 21:00:00|17.56|17.2|17.57|17.21|17.75|17.39|17.52|17.16|247
1585605600000|2020-03-30 22:00:00|17.58|17.22|17.5|17.14|17.69|17.33|17.47|17.11|372
1585609200000|2020-03-30 23:00:00|17.49|17.13|17.32|16.96|17.52|17.16|17.31|16.95|231
1585612800000|2020-03-31 00:00:00|17.31|16.95|17.4|17.04|17.46|17.1|17.3|16.94|264
1585616400000|2020-03-31 01:00:00|17.41|17.05|17.52|17.16|17.54|17.18|17.4|17.04|226
1585620000000|2020-03-31 02:00:00|17.51|17.15|17.41|17.05|17.52|17.16|17.41|17.05|151
1585623600000|2020-03-31 03:00:00|17.4|17.04|17.42|17.06|17.46|17.1|17.3|16.94|254
1585627200000|2020-03-31 04:00:00|17.41|17.05|17.3|16.94|17.42|17.06|17.24|16.88|248
1585630800000|2020-03-31 05:00:00|17.31|16.95|17.39|17.03|17.42|17.06|17.25|16.89|207
1585634400000|2020-03-31 06:00:00|17.38|17.02|17.45|17.09|17.46|17.1|17.31|16.95|246
1585638000000|2020-03-31 07:00:00|17.44|17.08|17.45|17.09|17.47|17.11|17.4|17.04|168
1585641600000|2020-03-31 08:00:00|17.46|17.1|17.52|17.16|17.55|17.19|17.44|17.08|155
1585645200000|2020-03-31 09:00:00|17.51|17.15|17.4|17.04|17.52|17.16|17.39|17.03|139
1585648800000|2020-03-31 10:00:00|17.39|17.03|17.43|17.07|17.44|17.08|17.37|17.01|131
1585652400000|2020-03-31 11:00:00|17.42|17.06|17.46|17.1|17.47|17.11|17.33|16.97|229
1585656000000|2020-03-31 12:00:00|17.47|17.11|17.48|17.12|17.49|17.13|17.37|17.01|268
1585659600000|2020-03-31 13:00:00|17.49|17.13|17.52|17.16|17.57|17.21|17.46|17.1|225
1585663200000|2020-03-31 14:00:00|17.51|17.15|17.88|17.52|17.9|17.54|17.5|17.14|258
1585666800000|2020-03-31 15:00:00|17.89|17.53|17.88|17.52|17.98|17.62|17.78|17.42|331
1585670400000|2020-03-31 16:00:00|17.89|17.53|17.78|17.42|17.99|17.63|17.78|17.42|249
1585674000000|2020-03-31 17:00:00|17.79|17.43|17.81|17.45|17.83|17.47|17.62|17.26|186
1585677600000|2020-03-31 18:00:00|17.82|17.46|17.82|17.46|17.92|17.56|17.81|17.45|145
1585681200000|2020-03-31 19:00:00|17.83|17.47|17.86|17.5|17.88|17.52|17.73|17.37|190
1585684800000|2020-03-31 20:00:00|17.85|17.49|17.95|17.59|17.97|17.61|17.85|17.49|169
1585688400000|2020-03-31 21:00:00|17.96|17.6|17.8|17.44|18|17.64|17.63|17.27|266
1585692000000|2020-03-31 22:00:00|17.81|17.45|17.73|17.37|17.81|17.45|17.62|17.26|246
1585695600000|2020-03-31 23:00:00|17.72|17.36|17.56|17.2|17.76|17.4|17.55|17.19|223
1585699200000|2020-04-01 00:00:00|17.57|17.21|17.5|17.14|17.63|17.27|17.35|16.99|479
1585702800000|2020-04-01 01:00:00|17.49|17.13|17.4|17.04|17.53|17.17|17.39|17.03|194
1585706400000|2020-04-01 02:00:00|17.41|17.05|17.52|17.16|17.54|17.18|17.4|17.04|212
1585710000000|2020-04-01 03:00:00|17.51|17.15|17.61|17.25|17.63|17.27|17.51|17.15|263
1585713600000|2020-04-01 04:00:00|17.62|17.26|17.61|17.25|17.64|17.28|17.58|17.22|152
1585717200000|2020-04-01 05:00:00|17.6|17.24|17.43|17.07|17.61|17.25|17.4|17.04|148
1585720800000|2020-04-01 06:00:00|17.42|17.06|17.5|17.14|17.55|17.19|17.42|17.06|137
1585724400000|2020-04-01 07:00:00|17.49|17.13|17.48|17.12|17.54|17.18|17.46|17.1|144
1585728000000|2020-04-01 08:00:00|17.47|17.11|17.41|17.05|17.48|17.12|17.37|17.01|203
1585731600000|2020-04-01 09:00:00|17.42|17.06|17.43|17.07|17.44|17.08|17.27|16.91|244
1585735200000|2020-04-01 10:00:00|17.42|17.06|17.39|17.03|17.48|17.12|17.39|17.03|158
1585738800000|2020-04-01 11:00:00|17.38|17.02|17.59|17.23|17.59|17.23|17.36|17|228
1585742400000|2020-04-01 12:00:00|17.58|17.22|17.4|17.04|17.69|17.33|17.35|16.99|431
1585746000000|2020-04-01 13:00:00|17.41|17.05|17.32|16.96|17.43|17.07|17.31|16.95|225
1585749600000|2020-04-01 14:00:00|17.33|16.97|17.42|17.06|17.45|17.09|17.3|16.94|176
1585753200000|2020-04-01 15:00:00|17.43|17.07|17.34|16.98|17.43|17.07|17.33|16.97|134
1585756800000|2020-04-01 16:00:00|17.33|16.97|17.1|16.74|17.33|16.97|17.01|16.65|529
1585760400000|2020-04-01 17:00:00|17.09|16.73|17.13|16.77|17.17|16.81|17.03|16.67|221
1585764000000|2020-04-01 18:00:00|17.14|16.78|17.18|16.82|17.18|16.82|17.11|16.75|151
1585767600000|2020-04-01 19:00:00|17.19|16.83|17.28|16.92|17.35|16.99|17.09|16.73|381
1585771200000|2020-04-01 20:00:00|17.27|16.91|17.54|17.18|17.57|17.21|17.26|16.9|452
1585774800000|2020-04-01 21:00:00|17.53|17.17|17.51|17.15|17.65|17.29|17.46|17.1|280
1585778400000|2020-04-01 22:00:00|17.52|17.16|17.6|17.24|17.74|17.38|17.49|17.13|622
1585782000000|2020-04-01 23:00:00|17.61|17.25|17.72|17.36|17.81|17.45|17.6|17.24|638
1585785600000|2020-04-02 00:00:00|17.73|17.37|17.73|17.37|17.9|17.54|17.68|17.32|601
1585789200000|2020-04-02 01:00:00|17.74|17.38|17.62|17.26|17.78|17.42|17.62|17.26|308
1585792800000|2020-04-02 02:00:00|17.63|17.27|17.77|17.41|17.78|17.42|17.63|17.27|176
1585796400000|2020-04-02 03:00:00|17.76|17.4|17.75|17.39|17.78|17.42|17.7|17.34|174
1585800000000|2020-04-02 04:00:00|17.74|17.38|17.78|17.42|17.81|17.45|17.74|17.38|113
1585803600000|2020-04-02 05:00:00|17.79|17.43|17.78|17.42|17.79|17.43|17.69|17.33|104
1585807200000|2020-04-02 06:00:00|17.77|17.41|17.98|17.62|18.01|17.65|17.77|17.41|241
1585810800000|2020-04-02 07:00:00|17.97|17.61|17.91|17.55|17.98|17.62|17.86|17.5|182
1585814400000|2020-04-02 08:00:00|17.92|17.56|17.9|17.54|17.95|17.59|17.78|17.42|204
1585818000000|2020-04-02 09:00:00|17.91|17.55|17.83|17.47|17.91|17.55|17.81|17.45|121
1585821600000|2020-04-02 10:00:00|17.82|17.46|17.85|17.49|17.89|17.53|17.81|17.45|150
1585825200000|2020-04-02 11:00:00|17.86|17.5|17.89|17.53|17.92|17.56|17.82|17.46|190
1585828800000|2020-04-02 12:00:00|17.9|17.54|17.85|17.49|17.95|17.59|17.84|17.48|411
1585832400000|2020-04-02 13:00:00|17.86|17.5|17.74|17.38|17.88|17.52|17.73|17.37|255
1585836000000|2020-04-02 14:00:00|17.75|17.39|18.01|17.65|18.11|17.75|17.74|17.38|422
1585839600000|2020-04-02 15:00:00|18|17.64|18.08|17.72|18.13|17.77|17.89|17.53|425
1585843200000|2020-04-02 16:00:00|18.09|17.73|18.3|17.94|18.3|17.94|18.05|17.69|722
1585846800000|2020-04-02 17:00:00|18.31|17.95|18.44|18.08|18.86|18.5|18.31|17.95|1522
1585850400000|2020-04-02 18:00:00|18.43|18.07|18.1|17.74|18.44|18.08|17.93|17.57|1251
1585854000000|2020-04-02 19:00:00|18.09|17.73|18.07|17.71|18.19|17.83|18.01|17.65|616
1585857600000|2020-04-02 20:00:00|18.08|17.72|17.9|17.54|18.08|17.72|17.74|17.38|794
1585861200000|2020-04-02 21:00:00|17.89|17.53|18.05|17.69|18.14|17.78|17.86|17.5|283
1585864800000|2020-04-02 22:00:00|18.04|17.68|18.15|17.79|18.16|17.8|17.91|17.55|420
1585868400000|2020-04-02 23:00:00|18.16|17.8|18.03|17.67|18.16|17.8|17.91|17.55|468
1585872000000|2020-04-03 00:00:00|18.02|17.66|18|17.64|18.11|17.75|17.97|17.61|355
1585875600000|2020-04-03 01:00:00|18.01|17.65|18.13|17.77|18.13|17.77|17.97|17.61|489
1585879200000|2020-04-03 02:00:00|18.12|17.76|18.1|17.74|18.18|17.82|18.02|17.66|367
1585882800000|2020-04-03 03:00:00|18.11|17.75|18.06|17.7|18.16|17.8|18.03|17.67|364
1585886400000|2020-04-03 04:00:00|18.05|17.69|18.08|17.72|18.08|17.72|18.01|17.65|290
1585890000000|2020-04-03 05:00:00|18.07|17.71|18.05|17.69|18.08|17.72|18|17.64|289
1585893600000|2020-04-03 06:00:00|18.04|17.68|18.08|17.72|18.16|17.8|18|17.64|395
1585897200000|2020-04-03 07:00:00|18.09|17.73|18.3|17.94|18.33|17.97|18.07|17.71|680
1585900800000|2020-04-03 08:00:00|18.31|17.95|18.27|17.91|18.38|18.02|18.18|17.82|651
1585904400000|2020-04-03 09:00:00|18.26|17.9|18.31|17.95|18.36|18|18.21|17.85|562
1585908000000|2020-04-03 10:00:00|18.32|17.96|18.39|18.03|18.4|18.04|18.22|17.86|433
1585911600000|2020-04-03 11:00:00|18.38|18.02|18.43|18.07|18.45|18.09|18.26|17.9|701
1585915200000|2020-04-03 12:00:00|18.41|18.05|18.3|17.94|18.48|18.12|18.26|17.9|542
1585918800000|2020-04-03 13:00:00|18.31|17.95|18.24|17.88|18.34|17.98|18.19|17.83|414
1585922400000|2020-04-03 14:00:00|18.23|17.87|18.12|17.76|18.25|17.89|18.02|17.66|439
1585926000000|2020-04-03 15:00:00|18.13|17.77|18.07|17.71|18.21|17.85|17.96|17.6|427
1585929600000|2020-04-03 16:00:00|18.08|17.72|17.98|17.62|18.09|17.73|17.79|17.43|514
1585933200000|2020-04-03 17:00:00|17.99|17.63|17.95|17.59|18.03|17.67|17.86|17.5|424
1585936800000|2020-04-03 18:00:00|17.94|17.58|18.08|17.72|18.11|17.75|17.9|17.54|453
1585940400000|2020-04-03 19:00:00|18.09|17.73|18.09|17.73|18.15|17.79|18.02|17.66|303
1585944000000|2020-04-03 20:00:00|18.1|17.74|18.02|17.66|18.17|17.81|17.97|17.61|260
1585983600000|2020-04-04 07:00:00|18.13|17.77|18.13|17.77|18.15|17.79|18.11|17.75|91
1585987200000|2020-04-04 08:00:00|18.12|17.76|18.18|17.82|18.18|17.82|18.12|17.76|161
1585990800000|2020-04-04 09:00:00|18.17|17.81|18.29|17.93|18.32|17.96|18.13|17.77|244
1585994400000|2020-04-04 10:00:00|18.3|17.94|18.33|17.97|18.37|18.01|18.26|17.9|325
1585998000000|2020-04-04 11:00:00|18.34|17.98|18.08|17.72|18.37|18.01|17.99|17.63|437
1586001600000|2020-04-04 12:00:00|18.07|17.71|18.09|17.73|18.15|17.79|17.99|17.63|209
1586005200000|2020-04-04 13:00:00|18.1|17.74|18.12|17.76|18.15|17.79|18.04|17.68|176
1586008800000|2020-04-04 14:00:00|18.13|17.77|18.12|17.76|18.14|17.78|18.08|17.72|162
1586012400000|2020-04-04 15:00:00|18.11|17.75|18.16|17.8|18.21|17.85|18.11|17.75|174
1586016000000|2020-04-04 16:00:00|18.15|17.79|18.25|17.89|18.29|17.93|18.14|17.78|203
1586019600000|2020-04-04 17:00:00|18.24|17.88|18.24|17.88|18.3|17.94|18.22|17.86|121
1586023200000|2020-04-04 18:00:00|18.23|17.87|18.24|17.88|18.3|17.94|18.2|17.84|156
1586026800000|2020-04-04 19:00:00|18.25|17.89|18.21|17.85|18.28|17.92|18.14|17.78|185
1586030400000|2020-04-04 20:00:00|18.22|17.86|18.21|17.85|18.58|18.22|18.07|17.71|788
1586034000000|2020-04-04 21:00:00|18.22|17.86|18.3|17.94|18.32|17.96|18.2|17.84|363
1586037600000|2020-04-04 22:00:00|18.31|17.95|18.27|17.91|18.44|18.08|18.19|17.83|454
1586041200000|2020-04-04 23:00:00|18.28|17.92|18.33|17.97|18.35|17.99|18.25|17.89|223
1586044800000|2020-04-05 00:00:00|18.34|17.98|18.36|18|18.42|18.06|18.28|17.92|273
1586048400000|2020-04-05 01:00:00|18.35|17.99|18.35|17.99|18.39|18.03|18.31|17.95|162
1586052000000|2020-04-05 02:00:00|18.34|17.98|18.32|17.96|18.34|17.98|18.27|17.91|121
1586055600000|2020-04-05 03:00:00|18.33|17.97|18.25|17.89|18.33|17.97|18.25|17.89|109
1586059200000|2020-04-05 04:00:00|18.24|17.88|18.22|17.86|18.25|17.89|18.17|17.81|151
1586062800000|2020-04-05 05:00:00|18.23|17.87|18.12|17.76|18.32|17.96|18.12|17.76|196
1586066400000|2020-04-05 06:00:00|18.11|17.75|18.16|17.8|18.18|17.82|18.1|17.74|158
1586070000000|2020-04-05 07:00:00|18.15|17.79|18.15|17.79|18.16|17.8|18.12|17.76|107
1586073600000|2020-04-05 08:00:00|18.14|17.78|18.15|17.79|18.16|17.8|18.11|17.75|138
1586077200000|2020-04-05 09:00:00|18.14|17.78|18.12|17.76|18.22|17.86|18.1|17.74|153
1586080800000|2020-04-05 10:00:00|18.11|17.75|18.08|17.72|18.14|17.78|18.07|17.71|124
1586084400000|2020-04-05 11:00:00|18.07|17.71|18.12|17.76|18.18|17.82|18.07|17.71|159
1586088000000|2020-04-05 12:00:00|18.11|17.75|18.13|17.77|18.15|17.79|18.08|17.72|139
1586091600000|2020-04-05 13:00:00|18.12|17.76|18.23|17.87|18.25|17.89|18.12|17.76|88
1586095200000|2020-04-05 14:00:00|18.22|17.86|18.19|17.83|18.25|17.89|18.19|17.83|106
1586098800000|2020-04-05 15:00:00|18.18|17.82|18.2|17.84|18.23|17.87|18.16|17.8|71
1586102400000|2020-04-05 16:00:00|18.19|17.83|18.12|17.76|18.2|17.84|18.11|17.75|150
1586106000000|2020-04-05 17:00:00|18.11|17.75|18.1|17.74|18.12|17.76|17.82|17.46|585
1586109600000|2020-04-05 18:00:00|18.11|17.75|18.11|17.75|18.18|17.82|18.06|17.7|193
1586113200000|2020-04-05 19:00:00|18.12|17.76|18.14|17.78|18.15|17.79|18.1|17.74|109
1586116800000|2020-04-05 20:00:00|18.13|17.77|18.04|17.68|18.13|17.77|18.01|17.65|126
1586120400000|2020-04-05 21:00:00|18.03|17.67|18.05|17.69|18.08|17.72|17.95|17.59|97
1586124000000|2020-04-05 22:00:00|18.06|17.7|18.1|17.74|18.12|17.76|18.04|17.68|103
1586127600000|2020-04-05 23:00:00|18.12|17.76|18.13|17.77|18.14|17.78|18.08|17.72|110
1586131200000|2020-04-06 00:00:00|18.14|17.78|18.32|17.96|18.34|17.98|18.12|17.76|326
1586134800000|2020-04-06 01:00:00|18.33|17.97|18.28|17.92|18.36|18|18.22|17.86|220
1586138400000|2020-04-06 02:00:00|18.29|17.93|18.25|17.89|18.3|17.94|18.19|17.83|165
1586142000000|2020-04-06 03:00:00|18.26|17.9|18.31|17.95|18.31|17.95|18.26|17.9|166
1586145600000|2020-04-06 04:00:00|18.32|17.96|18.47|18.11|18.48|18.12|18.31|17.95|352
1586149200000|2020-04-06 05:00:00|18.46|18.1|18.59|18.23|18.63|18.27|18.43|18.07|394
1586152800000|2020-04-06 06:00:00|18.6|18.24|18.8|18.44|18.81|18.45|18.56|18.2|510
1586156400000|2020-04-06 07:00:00|18.81|18.45|18.77|18.41|18.83|18.47|18.64|18.28|371
1586160000000|2020-04-06 08:00:00|18.78|18.42|18.83|18.47|18.97|18.61|18.75|18.39|283
1586163600000|2020-04-06 09:00:00|18.84|18.48|19.05|18.69|19.16|18.8|18.84|18.48|401
1586167200000|2020-04-06 10:00:00|19.06|18.7|18.95|18.59|19.08|18.72|18.95|18.59|301
1586170800000|2020-04-06 11:00:00|18.96|18.6|18.96|18.6|19.02|18.66|18.95|18.59|143
1586174400000|2020-04-06 12:00:00|18.95|18.59|19.12|18.76|19.16|18.8|18.95|18.59|279
1586178000000|2020-04-06 13:00:00|19.11|18.75|19.08|18.72|19.31|18.95|19.03|18.67|493
1586181600000|2020-04-06 14:00:00|19.09|18.73|19.1|18.74|19.15|18.79|18.98|18.62|263
1586185200000|2020-04-06 15:00:00|19.11|18.75|19.3|18.94|19.3|18.94|19.09|18.73|319
1586188800000|2020-04-06 16:00:00|19.31|18.95|19.58|19.22|19.63|19.27|19.24|18.88|777
1586192400000|2020-04-06 17:00:00|19.59|19.23|19.71|19.35|19.71|19.35|19.43|19.07|520
1586196000000|2020-04-06 18:00:00|19.7|19.34|19.67|19.31|19.7|19.34|19.56|19.2|347
1586199600000|2020-04-06 19:00:00|19.66|19.3|19.72|19.36|19.83|19.47|19.62|19.26|573
1586203200000|2020-04-06 20:00:00|19.71|19.35|19.54|19.18|19.75|19.39|19.49|19.13|379
1586206800000|2020-04-06 21:00:00|19.53|19.17|19.77|19.41|19.77|19.41|19.53|19.17|245
1586210400000|2020-04-06 22:00:00|19.76|19.4|19.7|19.34|19.77|19.41|19.61|19.25|251
1586214000000|2020-04-06 23:00:00|19.71|19.35|20.01|19.65|20.04|19.68|19.65|19.29|429
1586217600000|2020-04-07 00:00:00|20.02|19.66|20.21|19.85|20.68|20.32|19.95|19.59|1080
1586221200000|2020-04-07 01:00:00|20.2|19.84|20.2|19.84|20.44|20.08|20.19|19.83|398
1586224800000|2020-04-07 02:00:00|20.19|19.83|19.93|19.57|20.29|19.93|19.73|19.37|659
1586228400000|2020-04-07 03:00:00|19.94|19.58|20.07|19.71|20.07|19.71|19.76|19.4|372
1586232000000|2020-04-07 04:00:00|20.06|19.7|19.83|19.47|20.07|19.71|19.71|19.35|370
1586235600000|2020-04-07 05:00:00|19.82|19.46|19.99|19.63|20.02|19.66|19.79|19.43|264
1586239200000|2020-04-07 06:00:00|19.98|19.62|20.04|19.68|20.04|19.68|19.8|19.44|321
1586242800000|2020-04-07 07:00:00|20.03|19.67|20.33|19.97|20.34|19.98|20.01|19.65|393
1586246400000|2020-04-07 08:00:00|20.34|19.98|20.25|19.89|20.38|20.02|20.15|19.79|318
1586250000000|2020-04-07 09:00:00|20.24|19.88|20.35|19.99|20.35|19.99|20.18|19.82|213
1586253600000|2020-04-07 10:00:00|20.34|19.98|20.62|20.26|20.67|20.31|20.33|19.97|404
1586257200000|2020-04-07 11:00:00|20.61|20.25|20.45|20.09|20.61|20.25|20.37|20.01|371
1586260800000|2020-04-07 12:00:00|20.44|20.08|20.22|19.86|20.72|20.36|20.21|19.85|699
1586264400000|2020-04-07 13:00:00|20.23|19.87|20.39|20.03|20.53|20.17|20.23|19.87|387
1586268000000|2020-04-07 14:00:00|20.4|20.04|19.96|19.6|20.4|20.04|19.87|19.51|545
1586271600000|2020-04-07 15:00:00|19.95|19.59|20.25|19.89|20.32|19.96|19.95|19.59|463
1586275200000|2020-04-07 16:00:00|20.24|19.88|20.4|20.04|20.48|20.12|20.24|19.88|331
1586278800000|2020-04-07 17:00:00|20.41|20.05|20.35|19.99|20.42|20.06|20.23|19.87|378
1586282400000|2020-04-07 18:00:00|20.36|20|19.99|19.63|20.36|20|19.92|19.56|379
1586286000000|2020-04-07 19:00:00|20|19.64|19.92|19.56|20.12|19.76|19.92|19.56|440
1586289600000|2020-04-07 20:00:00|19.93|19.57|19.31|18.95|19.93|19.57|19.17|18.81|1136
1586293200000|2020-04-07 21:00:00|19.3|18.94|19.51|19.15|19.63|19.27|19.19|18.83|360
1586296800000|2020-04-07 22:00:00|19.52|19.16|19.53|19.17|19.57|19.21|19.39|19.03|329
1586300400000|2020-04-07 23:00:00|19.54|19.18|19.47|19.11|19.56|19.2|19.35|18.99|308
1586304000000|2020-04-08 00:00:00|19.48|19.12|19.35|18.99|19.48|19.12|19.34|18.98|230
1586307600000|2020-04-08 01:00:00|19.36|19|19.44|19.08|19.51|19.15|19.35|18.99|255
1586311200000|2020-04-08 02:00:00|19.45|19.09|19.93|19.57|19.96|19.6|19.45|19.09|407
1586314800000|2020-04-08 03:00:00|19.92|19.56|20.08|19.72|20.26|19.9|19.92|19.56|794
1586318400000|2020-04-08 04:00:00|20.09|19.73|20.24|19.88|20.28|19.92|20.03|19.67|446
1586322000000|2020-04-08 05:00:00|20.23|19.87|20.45|20.09|20.45|20.09|20.14|19.78|303
1586325600000|2020-04-08 06:00:00|20.46|20.1|20.09|19.73|20.48|20.12|20.02|19.66|454
1586329200000|2020-04-08 07:00:00|20.1|19.74|20.18|19.82|20.32|19.96|20.09|19.73|269
1586332800000|2020-04-08 08:00:00|20.19|19.83|20.08|19.72|20.19|19.83|19.94|19.58|304
1586336400000|2020-04-08 09:00:00|20.09|19.73|20.1|19.74|20.17|19.81|19.99|19.63|303
1586340000000|2020-04-08 10:00:00|20.11|19.75|19.82|19.46|20.18|19.82|19.67|19.31|617
1586343600000|2020-04-08 11:00:00|19.81|19.45|20.03|19.67|20.03|19.67|19.75|19.39|347
1586347200000|2020-04-08 12:00:00|20.04|19.68|20|19.64|20.15|19.79|19.89|19.53|371
1586350800000|2020-04-08 13:00:00|20.01|19.65|19.81|19.45|20.06|19.7|19.81|19.45|411
1586354400000|2020-04-08 14:00:00|19.82|19.46|20.02|19.66|20.02|19.66|19.82|19.46|302
1586358000000|2020-04-08 15:00:00|20.03|19.67|20.06|19.7|20.16|19.8|20.02|19.66|323
1586361600000|2020-04-08 16:00:00|20.05|19.69|20.17|19.81|20.24|19.88|19.98|19.62|441
1586365200000|2020-04-08 17:00:00|20.16|19.8|20.12|19.76|20.29|19.93|20.07|19.71|295
1586368800000|2020-04-08 18:00:00|20.13|19.77|20.15|19.79|20.17|19.81|20.07|19.71|205
1586372400000|2020-04-08 19:00:00|20.16|19.8|20.2|19.84|20.2|19.84|20.01|19.65|304
1586376000000|2020-04-08 20:00:00|20.21|19.85|20.26|19.9|20.36|20|20.2|19.84|244
1586379600000|2020-04-08 21:00:00|20.27|19.91|20.25|19.89|20.41|20.05|20.25|19.89|313
1586383200000|2020-04-08 22:00:00|20.24|19.88|20.38|20.02|20.4|20.04|20.22|19.86|302
1586386800000|2020-04-08 23:00:00|20.36|20|20.4|20.04|20.44|20.08|20.33|19.97|306
1586390400000|2020-04-09 00:00:00|20.39|20.03|20.38|20.02|20.43|20.07|20.25|19.89|316
1586394000000|2020-04-09 01:00:00|20.37|20.01|20.18|19.82|20.37|20.01|20.05|19.69|308
1586397600000|2020-04-09 02:00:00|20.17|19.81|20.17|19.81|20.19|19.83|20.11|19.75|205
1586401200000|2020-04-09 03:00:00|20.18|19.82|20.06|19.7|20.2|19.84|20.01|19.65|227
1586404800000|2020-04-09 04:00:00|20.07|19.71|20.07|19.71|20.07|19.71|19.88|19.52|285
1586408400000|2020-04-09 05:00:00|20.06|19.7|20.07|19.71|20.08|19.72|20.02|19.66|166
1586412000000|2020-04-09 06:00:00|20.06|19.7|20.17|19.81|20.17|19.81|20.06|19.7|189
1586415600000|2020-04-09 07:00:00|20.18|19.82|20.22|19.86|20.24|19.88|20.1|19.74|157
1586419200000|2020-04-09 08:00:00|20.23|19.87|20.18|19.82|20.27|19.91|20.12|19.76|126
1586422800000|2020-04-09 09:00:00|20.17|19.81|20.04|19.68|20.18|19.82|20.03|19.67|128
1586426400000|2020-04-09 10:00:00|20.03|19.67|20.14|19.78|20.16|19.8|20.02|19.66|134
1586430000000|2020-04-09 11:00:00|20.15|19.79|19.83|19.47|20.21|19.85|19.74|19.38|353
1586433600000|2020-04-09 12:00:00|19.82|19.46|20.11|19.75|20.12|19.76|19.61|19.25|814
1586437200000|2020-04-09 13:00:00|20.1|19.74|20.22|19.86|20.23|19.87|20.05|19.69|326
1586440800000|2020-04-09 14:00:00|20.21|19.85|20.24|19.88|20.25|19.89|20.09|19.73|334
1586444400000|2020-04-09 15:00:00|20.23|19.87|20.16|19.8|20.23|19.87|20.08|19.72|335
1586448000000|2020-04-09 16:00:00|20.17|19.81|20.09|19.73|20.2|19.84|20.07|19.71|227
1586451600000|2020-04-09 17:00:00|20.08|19.72|20.11|19.75|20.15|19.79|20.07|19.71|198
1586455200000|2020-04-09 18:00:00|20.12|19.76|20.01|19.65|20.12|19.76|19.96|19.6|370
1586458800000|2020-04-09 19:00:00|20|19.64|19.96|19.6|20.05|19.69|19.94|19.58|186
1586462400000|2020-04-09 20:00:00|19.95|19.59|20.07|19.71|20.08|19.72|19.94|19.58|219
1586466000000|2020-04-09 21:00:00|20.08|19.72|20.06|19.7|20.1|19.74|19.96|19.6|219
1586469600000|2020-04-09 22:00:00|20.07|19.71|20.11|19.75|20.11|19.75|20.04|19.68|187
1586473200000|2020-04-09 23:00:00|20.1|19.74|20.02|19.66|20.13|19.77|20.02|19.66|211
1586476800000|2020-04-10 00:00:00|20.03|19.67|20.04|19.68|20.07|19.71|19.97|19.61|204
1586480400000|2020-04-10 01:00:00|20.03|19.67|20.02|19.66|20.05|19.69|20|19.64|156
1586484000000|2020-04-10 02:00:00|20.01|19.65|19.94|19.58|20.02|19.66|19.84|19.48|208
1586487600000|2020-04-10 03:00:00|19.93|19.57|19.75|19.39|19.95|19.59|19.72|19.36|273
1586491200000|2020-04-10 04:00:00|19.74|19.38|19.66|19.3|19.74|19.38|19.42|19.06|468
1586494800000|2020-04-10 05:00:00|19.65|19.29|19.27|18.91|19.65|19.29|19.21|18.85|732
1586498400000|2020-04-10 06:00:00|19.26|18.9|19.47|19.11|19.53|19.17|19.22|18.86|397
1586502000000|2020-04-10 07:00:00|19.46|19.1|19.29|18.93|19.46|19.1|19.19|18.83|472
1586505600000|2020-04-10 08:00:00|19.28|18.92|19.09|18.73|19.32|18.96|19.07|18.71|340
1586509200000|2020-04-10 09:00:00|19.08|18.72|18.99|18.63|19.1|18.74|18.77|18.41|383
1586512800000|2020-04-10 10:00:00|19|18.64|19.06|18.7|19.09|18.73|18.94|18.58|155
1586516400000|2020-04-10 11:00:00|19.07|18.71|18.93|18.57|19.07|18.71|18.9|18.54|231
1586520000000|2020-04-10 12:00:00|18.92|18.56|19.06|18.7|19.06|18.7|18.89|18.53|209
1586523600000|2020-04-10 13:00:00|19.07|18.71|18.94|18.58|19.08|18.72|18.74|18.38|406
1586527200000|2020-04-10 14:00:00|18.93|18.57|18.8|18.44|18.99|18.63|18.74|18.38|274
1586530800000|2020-04-10 15:00:00|18.81|18.45|18.42|18.06|18.86|18.5|18.37|18.01|619
1586534400000|2020-04-10 16:00:00|18.41|18.05|18.81|18.45|18.82|18.46|18.34|17.98|531
1586538000000|2020-04-10 17:00:00|18.8|18.44|18.87|18.51|19.01|18.65|18.76|18.4|289
1586541600000|2020-04-10 18:00:00|18.86|18.5|19.03|18.67|19.05|18.69|18.79|18.43|258
1586545200000|2020-04-10 19:00:00|19.04|18.68|19.05|18.69|19.18|18.82|18.94|18.58|283
1586548800000|2020-04-10 20:00:00|19.04|18.68|19.02|18.66|19.07|18.71|18.95|18.59|131
1586588400000|2020-04-11 07:00:00|19.04|18.68|19.24|18.88|19.3|18.94|19.04|18.68|152
1586592000000|2020-04-11 08:00:00|19.23|18.87|19.24|18.88|19.3|18.94|19.22|18.86|78
1586595600000|2020-04-11 09:00:00|19.25|18.89|19.22|18.86|19.28|18.92|19.15|18.79|150
1586599200000|2020-04-11 10:00:00|19.21|18.85|19.05|18.69|19.22|18.86|19.04|18.68|141
1586602800000|2020-04-11 11:00:00|19.06|18.7|19.21|18.85|19.24|18.88|19.05|18.69|154
1586606400000|2020-04-11 12:00:00|19.22|18.86|19.15|18.79|19.24|18.88|19.13|18.77|116
1586610000000|2020-04-11 13:00:00|19.16|18.8|19.06|18.7|19.16|18.8|19.05|18.69|103
1586613600000|2020-04-11 14:00:00|19.05|18.69|18.74|18.38|19.05|18.69|18.74|18.38|226
1586617200000|2020-04-11 15:00:00|18.75|18.39|18.93|18.57|18.96|18.6|18.75|18.39|151
1586620800000|2020-04-11 16:00:00|18.92|18.56|18.87|18.51|19.11|18.75|18.76|18.4|317
1586624400000|2020-04-11 17:00:00|18.86|18.5|18.81|18.45|18.95|18.59|18.76|18.4|314
1586628000000|2020-04-11 18:00:00|18.8|18.44|19.02|18.66|19.09|18.73|18.78|18.42|235
1586631600000|2020-04-11 19:00:00|19.01|18.65|18.85|18.49|19.07|18.71|18.83|18.47|261
1586635200000|2020-04-11 20:00:00|18.84|18.48|18.8|18.44|18.84|18.48|18.71|18.35|235
1586638800000|2020-04-11 21:00:00|18.81|18.45|18.94|18.58|18.95|18.59|18.71|18.35|223
1586642400000|2020-04-11 22:00:00|18.93|18.57|18.94|18.58|18.99|18.63|18.86|18.5|304
1586646000000|2020-04-11 23:00:00|18.96|18.6|19.07|18.71|19.07|18.71|18.87|18.51|235
1586649600000|2020-04-12 00:00:00|19.06|18.7|19.03|18.67|19.18|18.82|19.01|18.65|188
1586653200000|2020-04-12 01:00:00|19.02|18.66|18.98|18.62|19.1|18.74|18.97|18.61|167
1586656800000|2020-04-12 02:00:00|18.97|18.61|19.04|18.68|19.04|18.68|18.9|18.54|260
1586660400000|2020-04-12 03:00:00|19.03|18.67|18.92|18.56|19.04|18.68|18.92|18.56|128
1586664000000|2020-04-12 04:00:00|18.93|18.57|18.94|18.58|18.95|18.59|18.83|18.47|136
1586667600000|2020-04-12 05:00:00|18.93|18.57|19.01|18.65|19.05|18.69|18.89|18.53|121
1586671200000|2020-04-12 06:00:00|19.02|18.66|19|18.64|19.06|18.7|18.99|18.63|93
1586674800000|2020-04-12 07:00:00|18.99|18.63|19.03|18.67|19.05|18.69|18.95|18.59|71
1586678400000|2020-04-12 08:00:00|19.04|18.68|19.04|18.68|19.09|18.73|19.04|18.68|93
1586682000000|2020-04-12 09:00:00|19.05|18.69|19.39|19.03|19.48|19.12|19.05|18.69|313
1586685600000|2020-04-12 10:00:00|19.4|19.04|19.35|18.99|19.45|19.09|19.29|18.93|160
1586689200000|2020-04-12 11:00:00|19.36|19|19.35|18.99|19.44|19.08|19.28|18.92|206
1586692800000|2020-04-12 12:00:00|19.36|19|19.55|19.19|19.61|19.25|19.36|19|246
1586696400000|2020-04-12 13:00:00|19.56|19.2|19.53|19.17|19.56|19.2|19.47|19.11|126
1586700000000|2020-04-12 14:00:00|19.52|19.16|19.53|19.17|19.69|19.33|19.52|19.16|266
1586703600000|2020-04-12 15:00:00|19.52|19.16|19.58|19.22|19.65|19.29|19.44|19.08|241
1586707200000|2020-04-12 16:00:00|19.59|19.23|19.76|19.4|19.76|19.4|19.55|19.19|376
1586710800000|2020-04-12 17:00:00|19.77|19.41|19.61|19.25|19.8|19.44|19.54|19.18|539
1586714400000|2020-04-12 18:00:00|19.6|19.24|19.56|19.2|19.64|19.28|19.54|19.18|263
1586718000000|2020-04-12 19:00:00|19.57|19.21|19.64|19.28|19.7|19.34|19.56|19.2|297
1586721600000|2020-04-12 20:00:00|19.65|19.29|19.61|19.25|19.72|19.36|19.58|19.22|235
1586725200000|2020-04-12 21:00:00|19.62|19.26|19.58|19.22|19.65|19.29|19.51|19.15|113
1586728800000|2020-04-12 22:00:00|19.59|19.23|19.36|19|19.66|19.3|19.2|18.84|472
1586732400000|2020-04-12 23:00:00|19.38|19.02|19.12|18.76|19.45|19.09|19.11|18.75|310
1586736000000|2020-04-13 00:00:00|19.13|18.77|18.71|18.35|19.13|18.77|18.22|17.86|1471
1586739600000|2020-04-13 01:00:00|18.7|18.34|18.58|18.22|18.71|18.35|18.45|18.09|487
1586743200000|2020-04-13 02:00:00|18.57|18.21|18.55|18.19|18.62|18.26|18.45|18.09|419
1586746800000|2020-04-13 03:00:00|18.54|18.18|18.4|18.04|18.55|18.19|18.38|18.02|255
1586750400000|2020-04-13 04:00:00|18.39|18.03|18.55|18.19|18.63|18.27|18.29|17.93|299
1586754000000|2020-04-13 05:00:00|18.54|18.18|18.52|18.16|18.59|18.23|18.47|18.11|185
1586757600000|2020-04-13 06:00:00|18.51|18.15|18.69|18.33|18.69|18.33|18.49|18.13|105
1586761200000|2020-04-13 07:00:00|18.7|18.34|18.55|18.19|18.7|18.34|18.46|18.1|148
1586764800000|2020-04-13 08:00:00|18.54|18.18|18.53|18.17|18.62|18.26|18.49|18.13|176
1586768400000|2020-04-13 09:00:00|18.52|18.16|18.35|17.99|18.52|18.16|18.32|17.96|157
1586772000000|2020-04-13 10:00:00|18.36|18|18.63|18.27|18.63|18.27|18.35|17.99|161
1586775600000|2020-04-13 11:00:00|18.62|18.26|18.68|18.32|18.84|18.48|18.51|18.15|318
1586779200000|2020-04-13 12:00:00|18.67|18.31|18.48|18.12|18.68|18.32|18.39|18.03|298
1586782800000|2020-04-13 13:00:00|18.47|18.11|18.36|18|18.57|18.21|18.34|17.98|312
1586786400000|2020-04-13 14:00:00|18.35|17.99|18.5|18.14|18.69|18.33|18.35|17.99|379
1586790000000|2020-04-13 15:00:00|18.49|18.13|18.65|18.29|18.68|18.32|18.47|18.11|269
1586793600000|2020-04-13 16:00:00|18.66|18.3|18.85|18.49|18.86|18.5|18.6|18.24|296
1586797200000|2020-04-13 17:00:00|18.84|18.48|18.75|18.39|18.91|18.55|18.74|18.38|230
1586800800000|2020-04-13 18:00:00|18.76|18.4|18.72|18.36|18.83|18.47|18.72|18.36|173
1586804400000|2020-04-13 19:00:00|18.73|18.37|18.88|18.52|18.93|18.57|18.73|18.37|295
1586808000000|2020-04-13 20:00:00|18.89|18.53|19.03|18.67|19.04|18.68|18.89|18.53|246
1586811600000|2020-04-13 21:00:00|19.04|18.68|18.93|18.57|19.16|18.8|18.92|18.56|246
1586815200000|2020-04-13 22:00:00|18.94|18.58|19.08|18.72|19.08|18.72|18.94|18.58|240
1586818800000|2020-04-13 23:00:00|19.09|18.73|18.99|18.63|19.11|18.75|18.96|18.6|242
1586822400000|2020-04-14 00:00:00|19|18.64|18.94|18.58|19.07|18.71|18.94|18.58|207
1586826000000|2020-04-14 01:00:00|18.93|18.57|19.01|18.65|19.02|18.66|18.87|18.51|186
1586829600000|2020-04-14 02:00:00|19.02|18.66|19|18.64|19.07|18.71|19|18.64|143
1586833200000|2020-04-14 03:00:00|18.99|18.63|18.99|18.63|19|18.64|18.9|18.54|105
1586836800000|2020-04-14 04:00:00|19|18.64|18.96|18.6|19.1|18.74|18.95|18.59|139
1586840400000|2020-04-14 05:00:00|18.95|18.59|18.99|18.63|19.03|18.67|18.94|18.58|98
1586844000000|2020-04-14 06:00:00|18.98|18.62|18.93|18.57|18.99|18.63|18.91|18.55|90
1586847600000|2020-04-14 07:00:00|18.92|18.56|18.69|18.33|19|18.64|18.66|18.3|171
1586851200000|2020-04-14 08:00:00|18.68|18.32|18.72|18.36|18.75|18.39|18.56|18.2|182
1586854800000|2020-04-14 09:00:00|18.73|18.37|18.82|18.46|18.83|18.47|18.67|18.31|126
1586858400000|2020-04-14 10:00:00|18.81|18.45|18.75|18.39|18.88|18.52|18.75|18.39|141
1586862000000|2020-04-14 11:00:00|18.74|18.38|18.77|18.41|18.83|18.47|18.72|18.36|157
1586865600000|2020-04-14 12:00:00|18.76|18.4|18.8|18.44|18.8|18.44|18.68|18.32|123
1586869200000|2020-04-14 13:00:00|18.81|18.45|18.9|18.54|18.9|18.54|18.79|18.43|192
1586872800000|2020-04-14 14:00:00|18.89|18.53|18.94|18.58|19.07|18.71|18.82|18.46|420
1586876400000|2020-04-14 15:00:00|18.95|18.59|18.94|18.58|19.02|18.66|18.88|18.52|214
1586880000000|2020-04-14 16:00:00|18.95|18.59|19.07|18.71|19.09|18.73|18.9|18.54|211
1586883600000|2020-04-14 17:00:00|19.08|18.72|18.94|18.58|19.12|18.76|18.92|18.56|219
1586887200000|2020-04-14 18:00:00|18.93|18.57|18.88|18.52|19|18.64|18.85|18.49|126
1586890800000|2020-04-14 19:00:00|18.87|18.51|18.92|18.56|18.94|18.58|18.8|18.44|185
1586894400000|2020-04-14 20:00:00|18.93|18.57|18.77|18.41|18.95|18.59|18.71|18.35|261
1586898000000|2020-04-14 21:00:00|18.76|18.4|18.74|18.38|18.8|18.44|18.72|18.36|151
1586901600000|2020-04-14 22:00:00|18.75|18.39|18.81|18.45|18.9|18.54|18.72|18.36|229
1586905200000|2020-04-14 23:00:00|18.8|18.44|18.81|18.45|18.87|18.51|18.77|18.41|193
1586908800000|2020-04-15 00:00:00|18.8|18.44|18.73|18.37|18.8|18.44|18.65|18.29|304
1586912400000|2020-04-15 01:00:00|18.72|18.36|18.88|18.52|18.88|18.52|18.72|18.36|189
1586916000000|2020-04-15 02:00:00|18.87|18.51|18.84|18.48|18.91|18.55|18.82|18.46|130
1586919600000|2020-04-15 03:00:00|18.83|18.47|18.98|18.62|18.98|18.62|18.83|18.47|128
1586923200000|2020-04-15 04:00:00|18.99|18.63|18.93|18.57|19.04|18.68|18.93|18.57|156
1586926800000|2020-04-15 05:00:00|18.94|18.58|19.13|18.77|19.13|18.77|18.92|18.56|119
1586930400000|2020-04-15 06:00:00|19.14|18.78|19.06|18.7|19.18|18.82|19.06|18.7|132
1586934000000|2020-04-15 07:00:00|19.07|18.71|19|18.64|19.1|18.74|19|18.64|166
1586937600000|2020-04-15 08:00:00|18.99|18.63|18.87|18.51|19.01|18.65|18.87|18.51|209
1586941200000|2020-04-15 09:00:00|18.86|18.5|18.91|18.55|18.92|18.56|18.82|18.46|176
1586944800000|2020-04-15 10:00:00|18.9|18.54|18.71|18.35|19.04|18.68|18.71|18.35|301
1586948400000|2020-04-15 11:00:00|18.7|18.34|18.7|18.34|18.76|18.4|18.59|18.23|291
1586952000000|2020-04-15 12:00:00|18.69|18.33|18.46|18.1|18.69|18.33|18.42|18.06|423
1586955600000|2020-04-15 13:00:00|18.45|18.09|18.53|18.17|18.57|18.21|18.38|18.02|263
1586959200000|2020-04-15 14:00:00|18.52|18.16|18.52|18.16|18.6|18.24|18.5|18.14|145
1586962800000|2020-04-15 15:00:00|18.51|18.15|18.43|18.07|18.54|18.18|18.43|18.07|133
1586966400000|2020-04-15 16:00:00|18.42|18.06|18.62|18.26|18.64|18.28|18.4|18.04|219
1586970000000|2020-04-15 17:00:00|18.61|18.25|18.7|18.34|18.71|18.35|18.61|18.25|140
1586973600000|2020-04-15 18:00:00|18.71|18.35|18.68|18.32|18.76|18.4|18.68|18.32|116
1586977200000|2020-04-15 19:00:00|18.67|18.31|18.59|18.23|18.68|18.32|18.59|18.23|100
1586980800000|2020-04-15 20:00:00|18.58|18.22|18.73|18.37|18.73|18.37|18.57|18.21|152
1586984400000|2020-04-15 21:00:00|18.74|18.38|18.61|18.25|18.76|18.4|18.57|18.21|137
1586988000000|2020-04-15 22:00:00|18.6|18.24|18.57|18.21|18.61|18.25|18.46|18.1|182
1586991600000|2020-04-15 23:00:00|18.56|18.2|18.24|17.88|18.58|18.22|18.2|17.84|611
1586995200000|2020-04-16 00:00:00|18.23|17.87|17.96|17.6|18.23|17.87|17.59|17.23|718
1586998800000|2020-04-16 01:00:00|17.97|17.61|18.04|17.68|18.1|17.74|17.82|17.46|496
1587002400000|2020-04-16 02:00:00|18.05|17.69|18.03|17.67|18.09|17.73|17.97|17.61|301
1587006000000|2020-04-16 03:00:00|18.04|17.68|18.04|17.68|18.05|17.69|17.91|17.55|249
1587009600000|2020-04-16 04:00:00|18.05|17.69|18.03|17.67|18.13|17.77|18.02|17.66|261
1587013200000|2020-04-16 05:00:00|18.04|17.68|18.09|17.73|18.16|17.8|18.03|17.67|268
1587016800000|2020-04-16 06:00:00|18.08|17.72|18.31|17.95|18.33|17.97|18.08|17.72|310
1587020400000|2020-04-16 07:00:00|18.32|17.96|18.8|18.44|19.08|18.72|18.31|17.95|1303
1587024000000|2020-04-16 08:00:00|18.79|18.43|19.08|18.72|19.48|19.12|18.79|18.43|916
1587027600000|2020-04-16 09:00:00|19.09|18.73|19.14|18.78|19.27|18.91|19.09|18.73|628
1587031200000|2020-04-16 10:00:00|19.15|18.79|18.98|18.62|19.24|18.88|18.87|18.51|566
1587034800000|2020-04-16 11:00:00|18.99|18.63|19.11|18.75|19.18|18.82|18.94|18.58|464
1587038400000|2020-04-16 12:00:00|19.1|18.74|19.25|18.89|19.28|18.92|18.95|18.59|589
1587042000000|2020-04-16 13:00:00|19.26|18.9|19.03|18.67|19.33|18.97|19|18.64|409
1587045600000|2020-04-16 14:00:00|19.04|18.68|19.15|18.79|19.16|18.8|19.01|18.65|286
1587049200000|2020-04-16 15:00:00|19.16|18.8|19.22|18.86|19.23|18.87|19.09|18.73|271
1587052800000|2020-04-16 16:00:00|19.23|18.87|19.08|18.72|19.27|18.91|18.97|18.61|454
1587056400000|2020-04-16 17:00:00|19.07|18.71|19.03|18.67|19.11|18.75|19.01|18.65|161
1587060000000|2020-04-16 18:00:00|19.02|18.66|19.14|18.78|19.15|18.79|19|18.64|207
1587063600000|2020-04-16 19:00:00|19.13|18.77|19.24|18.88|19.27|18.91|19.07|18.71|258
1587067200000|2020-04-16 20:00:00|19.23|18.87|19.23|18.87|19.26|18.9|19.05|18.69|311
1587070800000|2020-04-16 21:00:00|19.22|18.86|19.21|18.85|19.25|18.89|19.15|18.79|128
1587074400000|2020-04-16 22:00:00|19.22|18.86|19.44|19.08|19.46|19.1|19.21|18.85|382
1587078000000|2020-04-16 23:00:00|19.43|19.07|19.26|18.9|19.52|19.16|19.15|18.79|468
1587081600000|2020-04-17 00:00:00|19.27|18.91|19.19|18.83|19.34|18.98|19.06|18.7|360
1587085200000|2020-04-17 01:00:00|19.2|18.84|19.29|18.93|19.35|18.99|19.18|18.82|185
1587088800000|2020-04-17 02:00:00|19.28|18.92|19.08|18.72|19.28|18.92|19.08|18.72|159
1587092400000|2020-04-17 03:00:00|19.07|18.71|19.16|18.8|19.17|18.81|19.03|18.67|154
1587096000000|2020-04-17 04:00:00|19.15|18.79|18.92|18.56|19.15|18.79|18.82|18.46|283
1587099600000|2020-04-17 05:00:00|18.91|18.55|19.06|18.7|19.07|18.71|18.88|18.52|250
1587103200000|2020-04-17 06:00:00|19.07|18.71|18.99|18.63|19.07|18.71|18.9|18.54|195
1587106800000|2020-04-17 07:00:00|19|18.64|19.05|18.69|19.08|18.72|18.94|18.58|236
1587110400000|2020-04-17 08:00:00|19.04|18.68|19.05|18.69|19.1|18.74|18.99|18.63|272
1587114000000|2020-04-17 09:00:00|19.06|18.7|19.15|18.79|19.23|18.87|19.06|18.7|200
1587117600000|2020-04-17 10:00:00|19.16|18.8|19.13|18.77|19.17|18.81|19.1|18.74|222
1587121200000|2020-04-17 11:00:00|19.12|18.76|19|18.64|19.15|18.79|18.97|18.61|172
1587124800000|2020-04-17 12:00:00|19.01|18.65|19.13|18.77|19.13|18.77|19|18.64|156
1587128400000|2020-04-17 13:00:00|19.12|18.76|19.08|18.72|19.13|18.77|18.9|18.54|306
1587132000000|2020-04-17 14:00:00|19.07|18.71|18.98|18.62|19.13|18.77|18.96|18.6|188
1587135600000|2020-04-17 15:00:00|18.97|18.61|19.07|18.71|19.07|18.71|18.96|18.6|190
1587139200000|2020-04-17 16:00:00|19.06|18.7|19.07|18.71|19.1|18.74|19.04|18.68|180
1587142800000|2020-04-17 17:00:00|19.06|18.7|19.06|18.7|19.1|18.74|19.03|18.67|175
1587146400000|2020-04-17 18:00:00|19.05|18.69|19.06|18.7|19.09|18.73|19|18.64|182
1587150000000|2020-04-17 19:00:00|19.07|18.71|19.14|18.78|19.16|18.8|19.06|18.7|244
1587153600000|2020-04-17 20:00:00|19.15|18.79|19.15|18.79|19.18|18.82|19.11|18.75|310
1587193200000|2020-04-18 07:00:00|19.21|18.85|19.25|18.89|19.26|18.9|19.18|18.82|105
1587196800000|2020-04-18 08:00:00|19.24|18.88|19.21|18.85|19.26|18.9|19.2|18.84|100
1587200400000|2020-04-18 09:00:00|19.22|18.86|19.18|18.82|19.23|18.87|19.18|18.82|55
1587204000000|2020-04-18 10:00:00|19.17|18.81|19.18|18.82|19.19|18.83|19.05|18.69|118
1587207600000|2020-04-18 11:00:00|19.17|18.81|19.27|18.91|19.29|18.93|19.17|18.81|79
1587211200000|2020-04-18 12:00:00|19.26|18.9|19.38|19.02|19.46|19.1|19.2|18.84|298
1587214800000|2020-04-18 13:00:00|19.39|19.03|19.64|19.28|19.69|19.33|19.37|19.01|584
1587218400000|2020-04-18 14:00:00|19.65|19.29|19.62|19.26|19.7|19.34|19.53|19.17|239
1587222000000|2020-04-18 15:00:00|19.63|19.27|19.64|19.28|19.65|19.29|19.59|19.23|156
1587225600000|2020-04-18 16:00:00|19.65|19.29|19.53|19.17|19.66|19.3|19.45|19.09|263
1587229200000|2020-04-18 17:00:00|19.54|19.18|19.54|19.18|19.57|19.21|19.48|19.12|153
1587232800000|2020-04-18 18:00:00|19.55|19.19|19.53|19.17|19.57|19.21|19.52|19.16|95
1587236400000|2020-04-18 19:00:00|19.54|19.18|19.57|19.21|19.6|19.24|19.53|19.17|128
1587240000000|2020-04-18 20:00:00|19.56|19.2|19.55|19.19|19.6|19.24|19.53|19.17|172
1587243600000|2020-04-18 21:00:00|19.56|19.2|19.57|19.21|19.59|19.23|19.55|19.19|138
1587247200000|2020-04-18 22:00:00|19.58|19.22|19.77|19.41|19.92|19.56|19.57|19.21|226
1587250800000|2020-04-18 23:00:00|19.78|19.42|19.74|19.38|19.85|19.49|19.64|19.28|230
1587254400000|2020-04-19 00:00:00|19.75|19.39|19.64|19.28|19.78|19.42|19.53|19.17|344
1587258000000|2020-04-19 01:00:00|19.63|19.27|19.66|19.3|19.67|19.31|19.57|19.21|246
1587261600000|2020-04-19 02:00:00|19.65|19.29|19.71|19.35|19.76|19.4|19.65|19.29|131
1587265200000|2020-04-19 03:00:00|19.72|19.36|19.71|19.35|19.83|19.47|19.63|19.27|253
1587268800000|2020-04-19 04:00:00|19.7|19.34|19.67|19.31|19.82|19.46|19.65|19.29|233
1587272400000|2020-04-19 05:00:00|19.66|19.3|19.41|19.05|19.69|19.33|19.34|18.98|412
1587276000000|2020-04-19 06:00:00|19.4|19.04|19.45|19.09|19.5|19.14|19.36|19|271
1587279600000|2020-04-19 07:00:00|19.44|19.08|19.4|19.04|19.48|19.12|19.36|19|203
1587283200000|2020-04-19 08:00:00|19.39|19.03|19.37|19.01|19.41|19.05|19.34|18.98|128
1587286800000|2020-04-19 09:00:00|19.36|19|19.46|19.1|19.47|19.11|19.33|18.97|177
1587290400000|2020-04-19 10:00:00|19.45|19.09|19.46|19.1|19.53|19.17|19.43|19.07|134
1587294000000|2020-04-19 11:00:00|19.45|19.09|19.46|19.1|19.46|19.1|19.35|18.99|135
1587297600000|2020-04-19 12:00:00|19.45|19.09|19.43|19.07|19.48|19.12|19.38|19.02|194
1587301200000|2020-04-19 13:00:00|19.42|19.06|19.18|18.82|19.42|19.06|19.11|18.75|245
1587304800000|2020-04-19 14:00:00|19.17|18.81|19.21|18.85|19.22|18.86|18.99|18.63|385
1587308400000|2020-04-19 15:00:00|19.22|18.86|19.18|18.82|19.24|18.88|19.14|18.78|165
1587312000000|2020-04-19 16:00:00|19.17|18.81|19.24|18.88|19.26|18.9|19.09|18.73|273
1587315600000|2020-04-19 17:00:00|19.25|18.89|19.35|18.99|19.38|19.02|19.23|18.87|243
1587319200000|2020-04-19 18:00:00|19.36|19|19.31|18.95|19.37|19.01|19.27|18.91|169
1587322800000|2020-04-19 19:00:00|19.32|18.96|19.3|18.94|19.33|18.97|19.23|18.87|133
1587326400000|2020-04-19 20:00:00|19.31|18.95|19.27|18.91|19.31|18.95|19.23|18.87|177
1587330000000|2020-04-19 21:00:00|19.28|18.92|19.39|19.03|19.4|19.04|19.26|18.9|252
1587333600000|2020-04-19 22:00:00|19.4|19.04|19.37|19.01|19.4|19.04|19.27|18.91|223
1587337200000|2020-04-19 23:00:00|19.39|19.03|19.1|18.74|19.41|19.05|19.09|18.73|254
1587340800000|2020-04-20 00:00:00|19.11|18.75|19.49|19.13|19.56|19.2|19.05|18.69|481
1587344400000|2020-04-20 01:00:00|19.5|19.14|19.51|19.15|19.53|19.17|19.39|19.03|120
1587348000000|2020-04-20 02:00:00|19.52|19.16|19.57|19.21|19.61|19.25|19.45|19.09|133
1587351600000|2020-04-20 03:00:00|19.58|19.22|19.51|19.15|19.62|19.26|19.39|19.03|310
1587355200000|2020-04-20 04:00:00|19.52|19.16|19.5|19.14|19.66|19.3|19.48|19.12|282
1587358800000|2020-04-20 05:00:00|19.51|19.15|19.54|19.18|19.57|19.21|19.44|19.08|214
1587362400000|2020-04-20 06:00:00|19.53|19.17|19.45|19.09|19.58|19.22|19.4|19.04|242
1587366000000|2020-04-20 07:00:00|19.46|19.1|19.47|19.11|19.53|19.17|19.42|19.06|148
1587369600000|2020-04-20 08:00:00|19.46|19.1|19.34|18.98|19.47|19.11|19.28|18.92|207
1587373200000|2020-04-20 09:00:00|19.35|18.99|19.3|18.94|19.37|19.01|19.26|18.9|204
1587376800000|2020-04-20 10:00:00|19.29|18.93|19.16|18.8|19.29|18.93|19.03|18.67|313
1587380400000|2020-04-20 11:00:00|19.15|18.79|18.9|18.54|19.18|18.82|18.86|18.5|412
1587384000000|2020-04-20 12:00:00|18.89|18.53|19.11|18.75|19.18|18.82|18.78|18.42|438
1587387600000|2020-04-20 13:00:00|19.12|18.76|19.08|18.72|19.16|18.8|19.05|18.69|233
1587391200000|2020-04-20 14:00:00|19.07|18.71|19.15|18.79|19.18|18.82|19.03|18.67|307
1587394800000|2020-04-20 15:00:00|19.16|18.8|19.13|18.77|19.2|18.84|19.11|18.75|202
1587398400000|2020-04-20 16:00:00|19.12|18.76|19.07|18.71|19.18|18.82|19.01|18.65|210
1587402000000|2020-04-20 17:00:00|19.06|18.7|18.63|18.27|19.06|18.7|18.6|18.24|682
1587405600000|2020-04-20 18:00:00|18.62|18.26|18.61|18.25|18.81|18.45|18.55|18.19|677
1587409200000|2020-04-20 19:00:00|18.62|18.26|18.05|17.69|18.65|18.29|18.01|17.65|676
1587412800000|2020-04-20 20:00:00|18.04|17.68|18.43|18.07|18.44|18.08|18.01|17.65|615
1587416400000|2020-04-20 21:00:00|18.44|18.08|18.29|17.93|18.51|18.15|18.29|17.93|364
1587420000000|2020-04-20 22:00:00|18.28|17.92|18.49|18.13|18.53|18.17|18.28|17.92|512
1587423600000|2020-04-20 23:00:00|18.5|18.14|18.36|18|18.5|18.14|18.29|17.93|489
1587427200000|2020-04-21 00:00:00|18.35|17.99|18.51|18.15|18.71|18.35|18.31|17.95|681
1587430800000|2020-04-21 01:00:00|18.52|18.16|18.54|18.18|18.63|18.27|18.51|18.15|325
1587434400000|2020-04-21 02:00:00|18.55|18.19|18.39|18.03|18.58|18.22|18.37|18.01|303
1587438000000|2020-04-21 03:00:00|18.38|18.02|18.46|18.1|18.53|18.17|18.38|18.02|201
1587441600000|2020-04-21 04:00:00|18.45|18.09|18.46|18.1|18.53|18.17|18.39|18.03|230
1587445200000|2020-04-21 05:00:00|18.47|18.11|18.65|18.29|18.66|18.3|18.45|18.09|191
1587448800000|2020-04-21 06:00:00|18.66|18.3|18.6|18.24|18.72|18.36|18.59|18.23|153
1587452400000|2020-04-21 07:00:00|18.59|18.23|18.67|18.31|18.69|18.33|18.55|18.19|242
1587456000000|2020-04-21 08:00:00|18.68|18.32|18.55|18.19|18.69|18.33|18.5|18.14|157
1587459600000|2020-04-21 09:00:00|18.56|18.2|18.46|18.1|18.57|18.21|18.33|17.97|228
1587463200000|2020-04-21 10:00:00|18.45|18.09|18.46|18.1|18.51|18.15|18.44|18.08|192
1587466800000|2020-04-21 11:00:00|18.47|18.11|18.46|18.1|18.53|18.17|18.37|18.01|229
1587470400000|2020-04-21 12:00:00|18.45|18.09|18.51|18.15|18.6|18.24|18.44|18.08|177
1587474000000|2020-04-21 13:00:00|18.52|18.16|18.6|18.24|18.6|18.24|18.46|18.1|230
1587477600000|2020-04-21 14:00:00|18.61|18.25|18.55|18.19|18.74|18.38|18.55|18.19|249
1587481200000|2020-04-21 15:00:00|18.56|18.2|18.59|18.23|18.63|18.27|18.48|18.12|272
1587484800000|2020-04-21 16:00:00|18.58|18.22|18.57|18.21|18.59|18.23|18.49|18.13|158
1587488400000|2020-04-21 17:00:00|18.58|18.22|18.78|18.42|18.85|18.49|18.46|18.1|451
1587492000000|2020-04-21 18:00:00|18.77|18.41|18.69|18.33|18.77|18.41|18.61|18.25|237
1587495600000|2020-04-21 19:00:00|18.7|18.34|18.59|18.23|18.74|18.38|18.59|18.23|206
1587499200000|2020-04-21 20:00:00|18.58|18.22|18.64|18.28|18.64|18.28|18.53|18.17|127
1587502800000|2020-04-21 21:00:00|18.65|18.29|18.67|18.31|18.7|18.34|18.61|18.25|147
1587506400000|2020-04-21 22:00:00|18.68|18.32|18.7|18.34|18.7|18.34|18.66|18.3|129
1587510000000|2020-04-21 23:00:00|18.71|18.35|18.54|18.18|18.71|18.35|18.5|18.14|169
1587513600000|2020-04-22 00:00:00|18.53|18.17|18.51|18.15|18.6|18.24|18.48|18.12|259
1587517200000|2020-04-22 01:00:00|18.5|18.14|18.53|18.17|18.54|18.18|18.4|18.04|206
1587520800000|2020-04-22 02:00:00|18.54|18.18|18.66|18.3|18.67|18.31|18.51|18.15|131
1587524400000|2020-04-22 03:00:00|18.65|18.29|18.55|18.19|18.65|18.29|18.53|18.17|123
1587528000000|2020-04-22 04:00:00|18.56|18.2|18.56|18.2|18.61|18.25|18.52|18.16|113
1587531600000|2020-04-22 05:00:00|18.57|18.21|18.7|18.34|18.71|18.35|18.53|18.17|128
1587535200000|2020-04-22 06:00:00|18.71|18.35|18.72|18.36|18.73|18.37|18.63|18.27|156
1587538800000|2020-04-22 07:00:00|18.71|18.35|18.79|18.43|18.83|18.47|18.69|18.33|174
1587542400000|2020-04-22 08:00:00|18.8|18.44|18.76|18.4|18.81|18.45|18.72|18.36|211
1587546000000|2020-04-22 09:00:00|18.77|18.41|18.76|18.4|18.79|18.43|18.72|18.36|96
1587549600000|2020-04-22 10:00:00|18.77|18.41|18.74|18.38|18.77|18.41|18.69|18.33|102
1587553200000|2020-04-22 11:00:00|18.73|18.37|18.78|18.42|18.78|18.42|18.73|18.37|78
1587556800000|2020-04-22 12:00:00|18.79|18.43|18.76|18.4|18.8|18.44|18.7|18.34|142
1587560400000|2020-04-22 13:00:00|18.77|18.41|18.97|18.61|19.07|18.71|18.74|18.38|423
1587564000000|2020-04-22 14:00:00|18.98|18.62|19.03|18.67|19.13|18.77|18.94|18.58|336
1587567600000|2020-04-22 15:00:00|19.04|18.68|19.03|18.67|19.06|18.7|18.94|18.58|238
1587571200000|2020-04-22 16:00:00|19.04|18.68|18.99|18.63|19.17|18.81|18.97|18.61|274
1587574800000|2020-04-22 17:00:00|19|18.64|18.94|18.58|19.03|18.67|18.93|18.57|177
1587578400000|2020-04-22 18:00:00|18.95|18.59|18.99|18.63|19.02|18.66|18.93|18.57|249
1587582000000|2020-04-22 19:00:00|18.98|18.62|18.96|18.6|19.03|18.67|18.96|18.6|181
1587585600000|2020-04-22 20:00:00|18.95|18.59|18.98|18.62|19.02|18.66|18.94|18.58|332
1587589200000|2020-04-22 21:00:00|18.99|18.63|18.91|18.55|19.01|18.65|18.91|18.55|193
1587592800000|2020-04-22 22:00:00|18.92|18.56|18.99|18.63|19.01|18.65|18.9|18.54|174
1587596400000|2020-04-22 23:00:00|19|18.64|19.01|18.65|19.04|18.68|18.98|18.62|161
1587600000000|2020-04-23 00:00:00|19.02|18.66|18.97|18.61|19.03|18.67|18.93|18.57|166
1587603600000|2020-04-23 01:00:00|18.98|18.62|19.22|18.86|19.29|18.93|18.97|18.61|244
1587607200000|2020-04-23 02:00:00|19.23|18.87|19.09|18.73|19.26|18.9|19.09|18.73|201
1587610800000|2020-04-23 03:00:00|19.08|18.72|19.01|18.65|19.12|18.76|19|18.64|158
1587614400000|2020-04-23 04:00:00|19|18.64|19.03|18.67|19.03|18.67|18.94|18.58|134
1587618000000|2020-04-23 05:00:00|19.02|18.66|18.93|18.57|19.05|18.69|18.91|18.55|132
1587621600000|2020-04-23 06:00:00|18.92|18.56|18.79|18.43|18.92|18.56|18.75|18.39|257
1587625200000|2020-04-23 07:00:00|18.78|18.42|18.81|18.45|18.87|18.51|18.77|18.41|140
1587628800000|2020-04-23 08:00:00|18.8|18.44|18.91|18.55|18.94|18.58|18.78|18.42|158
1587632400000|2020-04-23 09:00:00|18.9|18.54|19.03|18.67|19.03|18.67|18.83|18.47|140
1587636000000|2020-04-23 10:00:00|19.02|18.66|18.91|18.55|19.1|18.74|18.91|18.55|214
1587639600000|2020-04-23 11:00:00|18.9|18.54|19.17|18.81|19.19|18.83|18.9|18.54|168
1587643200000|2020-04-23 12:00:00|19.16|18.8|19.21|18.85|19.27|18.91|19.11|18.75|232
1587646800000|2020-04-23 13:00:00|19.22|18.86|19.61|19.25|19.66|19.3|19.13|18.77|550
1587650400000|2020-04-23 14:00:00|19.6|19.24|19.79|19.43|20.15|19.79|19.6|19.24|1066
1587654000000|2020-04-23 15:00:00|19.78|19.42|19.76|19.4|19.85|19.49|19.62|19.26|373
1587657600000|2020-04-23 16:00:00|19.77|19.41|19.57|19.21|19.89|19.53|19.56|19.2|394
1587661200000|2020-04-23 17:00:00|19.58|19.22|19.7|19.34|19.73|19.37|19.58|19.22|240
1587664800000|2020-04-23 18:00:00|19.69|19.33|19.7|19.34|19.74|19.38|19.66|19.3|188
1587668400000|2020-04-23 19:00:00|19.69|19.33|19.73|19.37|19.75|19.39|19.69|19.33|179
1587672000000|2020-04-23 20:00:00|19.74|19.38|19.7|19.34|19.78|19.42|19.7|19.34|129
1587675600000|2020-04-23 21:00:00|19.71|19.35|19.84|19.48|19.86|19.5|19.7|19.34|252
1587679200000|2020-04-23 22:00:00|19.85|19.49|19.66|19.3|19.86|19.5|19.65|19.29|242
1587682800000|2020-04-23 23:00:00|19.65|19.29|19.45|19.09|19.66|19.3|19.35|18.99|377
1587686400000|2020-04-24 00:00:00|19.46|19.1|19.54|19.18|19.58|19.22|19.43|19.07|343
1587690000000|2020-04-24 01:00:00|19.55|19.19|19.67|19.31|19.82|19.46|19.55|19.19|291
1587693600000|2020-04-24 02:00:00|19.66|19.3|19.79|19.43|19.82|19.46|19.66|19.3|218
1587697200000|2020-04-24 03:00:00|19.78|19.42|19.71|19.35|19.83|19.47|19.7|19.34|218
1587700800000|2020-04-24 04:00:00|19.72|19.36|19.74|19.38|19.77|19.41|19.66|19.3|207
1587704400000|2020-04-24 05:00:00|19.73|19.37|19.63|19.27|19.73|19.37|19.59|19.23|107
1587708000000|2020-04-24 06:00:00|19.62|19.26|19.75|19.39|19.76|19.4|19.62|19.26|158
1587711600000|2020-04-24 07:00:00|19.74|19.38|19.84|19.48|19.89|19.53|19.72|19.36|202
1587715200000|2020-04-24 08:00:00|19.85|19.49|19.79|19.43|19.88|19.52|19.64|19.28|258
1587718800000|2020-04-24 09:00:00|19.78|19.42|19.83|19.47|19.88|19.52|19.77|19.41|252
1587722400000|2020-04-24 10:00:00|19.82|19.46|19.76|19.4|19.82|19.46|19.62|19.26|227
1587726000000|2020-04-24 11:00:00|19.75|19.39|19.56|19.2|19.75|19.39|19.55|19.19|320
1587729600000|2020-04-24 12:00:00|19.55|19.19|19.64|19.28|19.68|19.32|19.5|19.14|212
1587733200000|2020-04-24 13:00:00|19.65|19.29|19.63|19.27|19.69|19.33|19.56|19.2|217
1587736800000|2020-04-24 14:00:00|19.64|19.28|19.6|19.24|19.66|19.3|19.43|19.07|313
1587740400000|2020-04-24 15:00:00|19.61|19.25|19.57|19.21|19.62|19.26|19.54|19.18|227
1587744000000|2020-04-24 16:00:00|19.58|19.22|19.64|19.28|19.64|19.28|19.51|19.15|263
1587747600000|2020-04-24 17:00:00|19.63|19.27|19.59|19.23|19.64|19.28|19.56|19.2|171
1587751200000|2020-04-24 18:00:00|19.6|19.24|19.51|19.15|19.61|19.25|19.49|19.13|232
1587754800000|2020-04-24 19:00:00|19.5|19.14|19.62|19.26|19.62|19.26|19.48|19.12|187
1587758400000|2020-04-24 20:00:00|19.61|19.25|19.5|19.14|19.67|19.31|19.49|19.13|312
1587798000000|2020-04-25 07:00:00|19.82|19.46|19.73|19.37|19.82|19.46|19.7|19.34|162
1587801600000|2020-04-25 08:00:00|19.74|19.38|19.69|19.33|19.76|19.4|19.63|19.27|169
1587805200000|2020-04-25 09:00:00|19.68|19.32|19.73|19.37|19.77|19.41|19.67|19.31|110
1587808800000|2020-04-25 10:00:00|19.72|19.36|19.75|19.39|19.77|19.41|19.64|19.28|160
1587812400000|2020-04-25 11:00:00|19.74|19.38|19.64|19.28|19.82|19.46|19.61|19.25|344
1587816000000|2020-04-25 12:00:00|19.63|19.27|19.71|19.35|19.72|19.36|19.62|19.26|215
1587819600000|2020-04-25 13:00:00|19.7|19.34|19.82|19.46|19.82|19.46|19.7|19.34|149
1587823200000|2020-04-25 14:00:00|19.83|19.47|19.79|19.43|19.83|19.47|19.71|19.35|180
1587826800000|2020-04-25 15:00:00|19.8|19.44|19.59|19.23|19.98|19.62|19.58|19.22|347
1587830400000|2020-04-25 16:00:00|19.6|19.24|19.66|19.3|19.68|19.32|19.5|19.14|284
1587834000000|2020-04-25 17:00:00|19.67|19.31|19.61|19.25|19.67|19.31|19.58|19.22|209
1587837600000|2020-04-25 18:00:00|19.6|19.24|19.57|19.21|19.62|19.26|19.56|19.2|206
1587841200000|2020-04-25 19:00:00|19.56|19.2|19.63|19.27|19.64|19.28|19.54|19.18|146
1587844800000|2020-04-25 20:00:00|19.64|19.28|19.66|19.3|19.68|19.32|19.64|19.28|61
1587848400000|2020-04-25 21:00:00|19.65|19.29|19.56|19.2|19.65|19.29|19.52|19.16|42
1587852000000|2020-04-25 22:00:00|19.57|19.21|19.61|19.25|19.64|19.28|19.56|19.2|67
1587855600000|2020-04-25 23:00:00|19.62|19.26|19.62|19.26|19.62|19.26|19.54|19.18|87
1587859200000|2020-04-26 00:00:00|19.61|19.25|19.72|19.36|19.73|19.37|19.59|19.23|181
1587862800000|2020-04-26 01:00:00|19.71|19.35|19.68|19.32|19.73|19.37|19.67|19.31|180
1587866400000|2020-04-26 02:00:00|19.67|19.31|19.7|19.34|19.74|19.38|19.65|19.29|78
1587870000000|2020-04-26 03:00:00|19.69|19.33|19.69|19.33|19.73|19.37|19.66|19.3|143
1587873600000|2020-04-26 04:00:00|19.7|19.34|19.67|19.31|19.7|19.34|19.63|19.27|104
1587877200000|2020-04-26 05:00:00|19.66|19.3|19.53|19.17|19.67|19.31|19.52|19.16|90
1587880800000|2020-04-26 06:00:00|19.52|19.16|19.6|19.24|19.61|19.25|19.51|19.15|79
1587884400000|2020-04-26 07:00:00|19.61|19.25|19.61|19.25|19.64|19.28|19.59|19.23|129
1587888000000|2020-04-26 08:00:00|19.62|19.26|19.6|19.24|19.63|19.27|19.55|19.19|97
1587891600000|2020-04-26 09:00:00|19.61|19.25|19.68|19.32|19.69|19.33|19.61|19.25|122
1587895200000|2020-04-26 10:00:00|19.69|19.33|19.76|19.4|19.8|19.44|19.65|19.29|151
1587898800000|2020-04-26 11:00:00|19.77|19.41|19.8|19.44|19.86|19.5|19.69|19.33|667
1587902400000|2020-04-26 12:00:00|19.81|19.45|19.8|19.44|19.85|19.49|19.71|19.35|378
1587906000000|2020-04-26 13:00:00|19.81|19.45|19.91|19.55|19.93|19.57|19.75|19.39|256
1587909600000|2020-04-26 14:00:00|19.92|19.56|19.74|19.38|19.96|19.6|19.71|19.35|265
1587913200000|2020-04-26 15:00:00|19.75|19.39|19.53|19.17|19.75|19.39|19.43|19.07|380
1587916800000|2020-04-26 16:00:00|19.52|19.16|19.58|19.22|19.66|19.3|19.5|19.14|189
1587920400000|2020-04-26 17:00:00|19.59|19.23|19.61|19.25|19.62|19.26|19.55|19.19|135
1587924000000|2020-04-26 18:00:00|19.6|19.24|19.72|19.36|19.74|19.38|19.58|19.22|131
1587927600000|2020-04-26 19:00:00|19.71|19.35|19.73|19.37|19.75|19.39|19.65|19.29|129
1587931200000|2020-04-26 20:00:00|19.74|19.38|19.8|19.44|19.8|19.44|19.73|19.37|101
1587934800000|2020-04-26 21:00:00|19.81|19.45|19.83|19.47|19.85|19.49|19.8|19.44|67
1587938400000|2020-04-26 22:00:00|19.82|19.46|19.76|19.4|19.85|19.49|19.73|19.37|177
1587942000000|2020-04-26 23:00:00|19.75|19.39|19.84|19.48|19.93|19.57|19.75|19.39|193
1587945600000|2020-04-27 00:00:00|19.83|19.47|19.99|19.63|20.04|19.68|19.83|19.47|382
1587949200000|2020-04-27 01:00:00|20|19.64|19.97|19.61|20.16|19.8|19.91|19.55|448
1587952800000|2020-04-27 02:00:00|19.96|19.6|20|19.64|20.02|19.66|19.92|19.56|189
1587956400000|2020-04-27 03:00:00|20.01|19.65|20.03|19.67|20.09|19.73|19.99|19.63|181
1587960000000|2020-04-27 04:00:00|20.02|19.66|20.07|19.71|20.08|19.72|19.97|19.61|116
1587963600000|2020-04-27 05:00:00|20.08|19.72|19.94|19.58|20.1|19.74|19.92|19.56|147
1587967200000|2020-04-27 06:00:00|19.93|19.57|19.78|19.42|19.97|19.61|19.77|19.41|168
1587970800000|2020-04-27 07:00:00|19.77|19.41|19.92|19.56|19.93|19.57|19.74|19.38|138
1587974400000|2020-04-27 08:00:00|19.91|19.55|19.88|19.52|19.94|19.58|19.82|19.46|150
1587978000000|2020-04-27 09:00:00|19.87|19.51|19.91|19.55|19.94|19.58|19.82|19.46|125
1587981600000|2020-04-27 10:00:00|19.9|19.54|19.87|19.51|19.94|19.58|19.82|19.46|106
1587985200000|2020-04-27 11:00:00|19.86|19.5|19.95|19.59|19.95|19.59|19.85|19.49|128
1587988800000|2020-04-27 12:00:00|19.96|19.6|19.92|19.56|19.96|19.6|19.85|19.49|137
1587992400000|2020-04-27 13:00:00|19.93|19.57|19.84|19.48|19.95|19.59|19.66|19.3|238
1587996000000|2020-04-27 14:00:00|19.83|19.47|19.71|19.35|19.84|19.48|19.63|19.27|291
1587999600000|2020-04-27 15:00:00|19.7|19.34|19.72|19.36|19.77|19.41|19.67|19.31|172
1588003200000|2020-04-27 16:00:00|19.71|19.35|19.7|19.34|19.76|19.4|19.65|19.29|133
1588006800000|2020-04-27 17:00:00|19.71|19.35|19.68|19.32|19.71|19.35|19.62|19.26|140
1588010400000|2020-04-27 18:00:00|19.69|19.33|19.73|19.37|19.73|19.37|19.67|19.31|105
1588014000000|2020-04-27 19:00:00|19.72|19.36|19.72|19.36|19.75|19.39|19.69|19.33|167
1588017600000|2020-04-27 20:00:00|19.73|19.37|19.69|19.33|19.73|19.37|19.68|19.32|119
1588021200000|2020-04-27 21:00:00|19.7|19.34|19.77|19.41|19.79|19.43|19.69|19.33|118
1588024800000|2020-04-27 22:00:00|19.76|19.4|19.96|19.6|19.96|19.6|19.72|19.36|183
1588028400000|2020-04-27 23:00:00|19.97|19.61|19.96|19.6|19.97|19.61|19.87|19.51|158
1588032000000|2020-04-28 00:00:00|19.95|19.59|19.87|19.51|19.95|19.59|19.83|19.47|147
1588035600000|2020-04-28 01:00:00|19.88|19.52|19.74|19.38|19.9|19.54|19.74|19.38|131
1588039200000|2020-04-28 02:00:00|19.73|19.37|19.86|19.5|19.91|19.55|19.67|19.31|221
1588042800000|2020-04-28 03:00:00|19.87|19.51|19.86|19.5|19.89|19.53|19.81|19.45|142
1588046400000|2020-04-28 04:00:00|19.87|19.51|19.84|19.48|19.88|19.52|19.69|19.33|166
1588050000000|2020-04-28 05:00:00|19.85|19.49|19.91|19.55|19.92|19.56|19.79|19.43|129
1588053600000|2020-04-28 06:00:00|19.9|19.54|19.93|19.57|19.94|19.58|19.86|19.5|104
1588057200000|2020-04-28 07:00:00|19.92|19.56|19.92|19.56|19.94|19.58|19.87|19.51|73
1588060800000|2020-04-28 08:00:00|19.93|19.57|19.89|19.53|19.93|19.57|19.85|19.49|147
1588064400000|2020-04-28 09:00:00|19.88|19.52|20.77|20.41|20.88|20.52|19.88|19.52|663
1588068000000|2020-04-28 10:00:00|20.76|20.4|21.1|20.74|21.2|20.84|20.63|20.27|525
1588071600000|2020-04-28 11:00:00|21.11|20.75|20.95|20.59|21.16|20.8|20.95|20.59|291
1588075200000|2020-04-28 12:00:00|20.96|20.6|21.1|20.74|21.18|20.82|20.95|20.59|312
1588078800000|2020-04-28 13:00:00|21.09|20.73|21.06|20.7|21.17|20.81|21.01|20.65|217
1588082400000|2020-04-28 14:00:00|21.05|20.69|20.72|20.36|21.07|20.71|20.72|20.36|306
1588086000000|2020-04-28 15:00:00|20.71|20.35|20.9|20.54|20.95|20.59|20.69|20.33|267
1588089600000|2020-04-28 16:00:00|20.91|20.55|20.99|20.63|21.04|20.68|20.91|20.55|292
1588093200000|2020-04-28 17:00:00|21|20.64|21.06|20.7|21.06|20.7|20.86|20.5|231
1588096800000|2020-04-28 18:00:00|21.08|20.72|21.51|21.15|21.57|21.21|21.05|20.69|569
1588100400000|2020-04-28 19:00:00|21.5|21.14|21.35|20.99|21.56|21.2|21.33|20.97|260
1588104000000|2020-04-28 20:00:00|21.36|21|21.43|21.07|21.51|21.15|21.27|20.91|205
1588107600000|2020-04-28 21:00:00|21.42|21.06|21.57|21.21|21.57|21.21|21.38|21.02|158
1588111200000|2020-04-28 22:00:00|21.56|21.2|21.71|21.35|21.71|21.35|21.49|21.13|213
1588114800000|2020-04-28 23:00:00|21.72|21.36|21.65|21.29|22.02|21.66|21.65|21.29|496
1588118400000|2020-04-29 00:00:00|21.64|21.28|21.61|21.25|21.76|21.4|21.6|21.24|212
1588122000000|2020-04-29 01:00:00|21.6|21.24|21.81|21.45|21.86|21.5|21.6|21.24|199
1588125600000|2020-04-29 02:00:00|21.82|21.46|21.74|21.38|22.06|21.7|21.69|21.33|549
1588129200000|2020-04-29 03:00:00|21.75|21.39|21.76|21.4|21.8|21.44|21.67|21.31|226
1588132800000|2020-04-29 04:00:00|21.75|21.39|21.75|21.39|21.77|21.41|21.64|21.28|148
1588136400000|2020-04-29 05:00:00|21.76|21.4|21.76|21.4|21.8|21.44|21.66|21.3|263
1588140000000|2020-04-29 06:00:00|21.75|21.39|21.82|21.46|21.89|21.53|21.7|21.34|469
1588143600000|2020-04-29 07:00:00|21.81|21.45|21.72|21.36|21.83|21.47|21.63|21.27|336
1588147200000|2020-04-29 08:00:00|21.73|21.37|21.69|21.33|21.77|21.41|21.63|21.27|150
1588150800000|2020-04-29 09:00:00|21.7|21.34|21.73|21.37|21.8|21.44|21.68|21.32|192
1588154400000|2020-04-29 10:00:00|21.72|21.36|21.89|21.53|21.91|21.55|21.68|21.32|476
1588158000000|2020-04-29 11:00:00|21.9|21.54|22.17|21.81|22.23|21.87|21.89|21.53|481
1588161600000|2020-04-29 12:00:00|22.18|21.82|22.48|22.12|22.52|22.16|22.16|21.8|463
1588165200000|2020-04-29 13:00:00|22.49|22.13|22.17|21.81|22.7|22.34|22.08|21.72|997
1588168800000|2020-04-29 14:00:00|22.16|21.8|22.38|22.02|22.41|22.05|22.07|21.71|440
1588172400000|2020-04-29 15:00:00|22.39|22.03|22.47|22.11|22.49|22.13|22.23|21.87|401
1588176000000|2020-04-29 16:00:00|22.48|22.12|22.77|22.41|23.27|22.91|22.43|22.07|1525
1588179600000|2020-04-29 17:00:00|22.76|22.4|22.79|22.43|23.29|22.93|22.65|22.29|1420
1588183200000|2020-04-29 18:00:00|22.78|22.42|22.63|22.27|22.8|22.44|22.46|22.1|942
1588186800000|2020-04-29 19:00:00|22.64|22.28|22.96|22.6|23.01|22.65|22.64|22.28|429
1588190400000|2020-04-29 20:00:00|22.97|22.61|23.04|22.68|23.04|22.68|22.86|22.5|400
1588194000000|2020-04-29 21:00:00|23.03|22.67|22.97|22.61|23.04|22.68|22.78|22.42|443
1588197600000|2020-04-29 22:00:00|22.96|22.6|22.86|22.5|22.96|22.6|22.64|22.28|511
1588201200000|2020-04-29 23:00:00|22.87|22.51|22.85|22.49|22.94|22.58|22.76|22.4|397
1588204800000|2020-04-30 00:00:00|22.86|22.5|22.94|22.58|22.96|22.6|22.74|22.38|401
1588208400000|2020-04-30 01:00:00|22.93|22.57|23.03|22.67|23.08|22.72|22.91|22.55|328
1588212000000|2020-04-30 02:00:00|23.02|22.66|23.2|22.84|23.23|22.87|22.92|22.56|363
1588215600000|2020-04-30 03:00:00|23.21|22.85|23.76|23.4|23.77|23.41|23.03|22.67|1131
1588219200000|2020-04-30 04:00:00|23.75|23.39|23.4|23.04|23.75|23.39|23.12|22.76|926
1588222800000|2020-04-30 05:00:00|23.41|23.05|23.69|23.33|23.74|23.38|23.4|23.04|510
1588226400000|2020-04-30 06:00:00|23.68|23.32|23.45|23.09|23.76|23.4|23.4|23.04|631
1588230000000|2020-04-30 07:00:00|23.44|23.08|23.03|22.67|23.48|23.12|22.88|22.52|885
1588233600000|2020-04-30 08:00:00|23.04|22.68|22.34|21.98|23.1|22.74|22.28|21.92|612
1588237200000|2020-04-30 09:00:00|22.35|21.99|21.55|21.19|22.37|22.01|21.42|21.06|1987
1588240800000|2020-04-30 10:00:00|21.54|21.18|22.15|21.79|22.17|21.81|21.23|20.87|1355
1588244400000|2020-04-30 11:00:00|22.16|21.8|21.95|21.59|22.37|22.01|21.95|21.59|919
1588248000000|2020-04-30 12:00:00|21.94|21.58|21.73|21.37|22.15|21.79|21.57|21.21|741
1588251600000|2020-04-30 13:00:00|21.72|21.36|22.03|21.67|22.03|21.67|21.68|21.32|625
1588255200000|2020-04-30 14:00:00|22.04|21.68|21.99|21.63|22.11|21.75|21.86|21.5|431
1588258800000|2020-04-30 15:00:00|22|21.64|21.78|21.42|22.07|21.71|21.67|21.31|448
1588262400000|2020-04-30 16:00:00|21.77|21.41|21.63|21.27|21.89|21.53|21.37|21.01|682
1588266000000|2020-04-30 17:00:00|21.62|21.26|21.32|20.96|21.64|21.28|21.01|20.65|1178
1588269600000|2020-04-30 18:00:00|21.33|20.97|21.51|21.15|21.65|21.29|21.32|20.96|822
1588273200000|2020-04-30 19:00:00|21.52|21.16|21.79|21.43|21.84|21.48|21.5|21.14|559
1588276800000|2020-04-30 20:00:00|21.78|21.42|21.65|21.29|21.89|21.53|21.53|21.17|707
1588280400000|2020-04-30 21:00:00|21.64|21.28|21.56|21.2|21.69|21.33|21.55|21.19|251
1588284000000|2020-04-30 22:00:00|21.57|21.21|21.7|21.34|21.7|21.34|21.43|21.07|476
1588287600000|2020-04-30 23:00:00|21.71|21.35|21.32|20.96|21.72|21.36|21.23|20.87|645
1588291200000|2020-05-01 00:00:00|21.31|20.95|21.57|21.21|21.61|21.25|21.31|20.95|609
1588294800000|2020-05-01 01:00:00|21.58|21.22|21.46|21.1|21.6|21.24|21.43|21.07|365
1588298400000|2020-05-01 02:00:00|21.45|21.09|21.55|21.19|21.58|21.22|21.44|21.08|393
1588302000000|2020-05-01 03:00:00|21.56|21.2|21.51|21.15|21.58|21.22|21.45|21.09|328
1588305600000|2020-05-01 04:00:00|21.52|21.16|21.93|21.57|21.98|21.62|21.52|21.16|371
1588309200000|2020-05-01 05:00:00|21.94|21.58|22.12|21.76|22.34|21.98|21.88|21.52|429
1588312800000|2020-05-01 06:00:00|22.11|21.75|22.07|21.71|22.23|21.87|21.97|21.61|260
1588316400000|2020-05-01 07:00:00|22.08|21.72|22.16|21.8|22.18|21.82|22|21.64|281
1588320000000|2020-05-01 08:00:00|22.15|21.79|22.14|21.78|22.21|21.85|22.03|21.67|253
1588323600000|2020-05-01 09:00:00|22.15|21.79|22.45|22.09|22.46|22.1|22.14|21.78|287
1588327200000|2020-05-01 10:00:00|22.46|22.1|22.56|22.2|22.62|22.26|22.37|22.01|445
1588330800000|2020-05-01 11:00:00|22.57|22.21|22.36|22|22.57|22.21|22.26|21.9|490
1588334400000|2020-05-01 12:00:00|22.35|21.99|22|21.64|22.38|22.02|21.84|21.48|744
1588338000000|2020-05-01 13:00:00|22.01|21.65|21.9|21.54|22.12|21.76|21.88|21.52|502
1588341600000|2020-05-01 14:00:00|21.91|21.55|22.01|21.65|22.04|21.68|21.77|21.41|470
1588345200000|2020-05-01 15:00:00|22|21.64|21.76|21.4|22.1|21.74|21.76|21.4|425
1588348800000|2020-05-01 16:00:00|21.75|21.39|21.8|21.44|21.87|21.51|21.59|21.23|630
1588352400000|2020-05-01 17:00:00|21.79|21.43|21.86|21.5|21.88|21.52|21.73|21.37|389
1588356000000|2020-05-01 18:00:00|21.87|21.51|21.75|21.39|21.97|21.61|21.75|21.39|317
1588359600000|2020-05-01 19:00:00|21.74|21.38|21.7|21.34|21.77|21.41|21.64|21.28|231
1588363200000|2020-05-01 20:00:00|21.71|21.35|21.82|21.46|21.83|21.47|21.54|21.18|300
1588402800000|2020-05-02 07:00:00|21.96|21.6|21.83|21.47|21.96|21.6|21.79|21.43|216
1588406400000|2020-05-02 08:00:00|21.82|21.46|21.78|21.42|21.88|21.52|21.74|21.38|301
1588410000000|2020-05-02 09:00:00|21.79|21.43|21.94|21.58|21.95|21.59|21.78|21.42|207
1588413600000|2020-05-02 10:00:00|21.95|21.59|21.99|21.63|22.01|21.65|21.91|21.55|203
1588417200000|2020-05-02 11:00:00|22|21.64|22|21.64|22.13|21.77|21.99|21.63|243
1588420800000|2020-05-02 12:00:00|21.99|21.63|22.11|21.75|22.2|21.84|21.99|21.63|300
1588424400000|2020-05-02 13:00:00|22.1|21.74|22.63|22.27|22.64|22.28|22.1|21.74|318
1588428000000|2020-05-02 14:00:00|22.64|22.28|22.4|22.04|22.68|22.32|22.37|22.01|335
1588431600000|2020-05-02 15:00:00|22.39|22.03|22.59|22.23|22.61|22.25|22.38|22.02|322
1588435200000|2020-05-02 16:00:00|22.58|22.22|22.67|22.31|22.75|22.39|22.53|22.17|425
1588438800000|2020-05-02 17:00:00|22.68|22.32|22.69|22.33|22.76|22.4|22.6|22.24|288
1588442400000|2020-05-02 18:00:00|22.68|22.32|22.37|22.01|22.68|22.32|22.19|21.83|674
1588446000000|2020-05-02 19:00:00|22.36|22|22.4|22.04|22.42|22.06|22.27|21.91|287
1588449600000|2020-05-02 20:00:00|22.41|22.05|22.58|22.22|22.58|22.22|22.36|22|332
1588453200000|2020-05-02 21:00:00|22.57|22.21|22.56|22.2|22.58|22.22|22.46|22.1|230
1588456800000|2020-05-02 22:00:00|22.57|22.21|22.55|22.19|22.58|22.22|22.46|22.1|226
1588460400000|2020-05-02 23:00:00|22.54|22.18|22.57|22.21|22.6|22.24|22.49|22.13|305
1588464000000|2020-05-03 00:00:00|22.58|22.22|22.75|22.39|22.81|22.45|22.52|22.16|506
1588467600000|2020-05-03 01:00:00|22.76|22.4|22.7|22.34|22.86|22.5|22.64|22.28|485
1588471200000|2020-05-03 02:00:00|22.69|22.33|22.67|22.31|22.76|22.4|22.66|22.3|273
1588474800000|2020-05-03 03:00:00|22.68|22.32|22.79|22.43|22.83|22.47|22.68|22.32|206
1588478400000|2020-05-03 04:00:00|22.8|22.44|22.65|22.29|22.82|22.46|22.65|22.29|182
1588482000000|2020-05-03 05:00:00|22.66|22.3|22.56|22.2|22.73|22.37|22.56|22.2|224
1588485600000|2020-05-03 06:00:00|22.57|22.21|22.44|22.08|22.57|22.21|22.19|21.83|435
1588489200000|2020-05-03 07:00:00|22.43|22.07|22.41|22.05|22.53|22.17|22.36|22|311
1588492800000|2020-05-03 08:00:00|22.4|22.04|22.44|22.08|22.52|22.16|22.39|22.03|195
1588496400000|2020-05-03 09:00:00|22.43|22.07|22.59|22.23|22.61|22.25|22.43|22.07|176
1588500000000|2020-05-03 10:00:00|22.6|22.24|22.42|22.06|22.63|22.27|22.38|22.02|307
1588503600000|2020-05-03 11:00:00|22.41|22.05|22.46|22.1|22.57|22.21|22.38|22.02|221
1588507200000|2020-05-03 12:00:00|22.47|22.11|22.4|22.04|22.48|22.12|22.17|21.81|550
1588510800000|2020-05-03 13:00:00|22.41|22.05|22.33|21.97|22.42|22.06|22.19|21.83|447
1588514400000|2020-05-03 14:00:00|22.32|21.96|21.87|21.51|22.33|21.97|21.87|21.51|479
1588518000000|2020-05-03 15:00:00|21.86|21.5|21.94|21.58|22.07|21.71|21.74|21.38|603
1588521600000|2020-05-03 16:00:00|21.93|21.57|22.06|21.7|22.13|21.77|21.89|21.53|343
1588525200000|2020-05-03 17:00:00|22.05|21.69|21.98|21.62|22.18|21.82|21.92|21.56|210
1588528800000|2020-05-03 18:00:00|21.97|21.61|21.99|21.63|22.1|21.74|21.95|21.59|213
1588532400000|2020-05-03 19:00:00|21.98|21.62|22.07|21.71|22.13|21.77|21.96|21.6|234
1588536000000|2020-05-03 20:00:00|22.08|21.72|22.03|21.67|22.08|21.72|21.96|21.6|286
1588539600000|2020-05-03 21:00:00|22.02|21.66|22.04|21.68|22.16|21.8|21.99|21.63|245
1588543200000|2020-05-03 22:00:00|22.05|21.69|22.16|21.8|22.31|21.95|22.05|21.69|555
1588546800000|2020-05-03 23:00:00|22.15|21.79|22.14|21.78|22.2|21.84|22.09|21.73|376
1588550400000|2020-05-04 00:00:00|22.15|21.79|21.93|21.57|22.26|21.9|21.88|21.52|517
1588554000000|2020-05-04 01:00:00|21.94|21.58|21.35|20.99|22.01|21.65|21.13|20.77|1173
1588557600000|2020-05-04 02:00:00|21.34|20.98|21.6|21.24|21.69|21.33|21.24|20.88|813
1588561200000|2020-05-04 03:00:00|21.61|21.25|21.52|21.16|21.65|21.29|21.5|21.14|344
1588564800000|2020-05-04 04:00:00|21.51|21.15|21.39|21.03|21.55|21.19|21.29|20.93|587
1588568400000|2020-05-04 05:00:00|21.4|21.04|21.14|20.78|21.42|21.06|20.92|20.56|805
1588572000000|2020-05-04 06:00:00|21.15|20.79|21.27|20.91|21.31|20.95|21.14|20.78|367
1588575600000|2020-05-04 07:00:00|21.26|20.9|21.34|20.98|21.34|20.98|21.12|20.76|334
1588579200000|2020-05-04 08:00:00|21.33|20.97|21.45|21.09|21.51|21.15|21.33|20.97|317
1588582800000|2020-05-04 09:00:00|21.44|21.08|21.21|20.85|21.46|21.1|21.18|20.82|293
1588586400000|2020-05-04 10:00:00|21.2|20.84|21.31|20.95|21.43|21.07|21.2|20.84|313
1588590000000|2020-05-04 11:00:00|21.32|20.96|21.4|21.04|21.44|21.08|21.22|20.86|285
1588593600000|2020-05-04 12:00:00|21.41|21.05|21.72|21.36|21.97|21.61|21.29|20.93|589
1588597200000|2020-05-04 13:00:00|21.73|21.37|22.13|21.77|22.14|21.78|21.73|21.37|434
1588600800000|2020-05-04 14:00:00|22.12|21.76|21.9|21.54|22.16|21.8|21.88|21.52|354
1588604400000|2020-05-04 15:00:00|21.91|21.55|22.04|21.68|22.05|21.69|21.89|21.53|260
1588608000000|2020-05-04 16:00:00|22.05|21.69|21.98|21.62|22.09|21.73|21.83|21.47|339
1588611600000|2020-05-04 17:00:00|21.99|21.63|21.84|21.48|22.02|21.66|21.72|21.36|361
1588615200000|2020-05-04 18:00:00|21.85|21.49|21.91|21.55|21.97|21.61|21.83|21.47|208
1588618800000|2020-05-04 19:00:00|21.9|21.54|21.9|21.54|21.98|21.62|21.84|21.48|201
1588622400000|2020-05-04 20:00:00|21.91|21.55|22.1|21.74|22.13|21.77|21.89|21.53|252
1588626000000|2020-05-04 21:00:00|22.11|21.75|22.13|21.77|22.16|21.8|21.99|21.63|176
1588629600000|2020-05-04 22:00:00|22.14|21.78|21.98|21.62|22.19|21.83|21.97|21.61|185
1588633200000|2020-05-04 23:00:00|21.99|21.63|21.99|21.63|22.11|21.75|21.91|21.55|278
1588636800000|2020-05-05 00:00:00|22|21.64|22.17|21.81|22.17|21.81|22|21.64|281
1588640400000|2020-05-05 01:00:00|22.18|21.82|22.13|21.77|22.18|21.82|21.99|21.63|318
1588644000000|2020-05-05 02:00:00|22.14|21.78|22.02|21.66|22.15|21.79|21.93|21.57|385
1588647600000|2020-05-05 03:00:00|22.01|21.65|22.05|21.69|22.08|21.72|21.92|21.56|355
1588651200000|2020-05-05 04:00:00|22.06|21.7|22.3|21.94|22.41|22.05|22.05|21.69|425
1588654800000|2020-05-05 05:00:00|22.31|21.95|22.21|21.85|22.42|22.06|22.2|21.84|390
1588658400000|2020-05-05 06:00:00|22.22|21.86|22.16|21.8|22.26|21.9|22.06|21.7|297
1588662000000|2020-05-05 07:00:00|22.15|21.79|22.12|21.76|22.3|21.94|22.11|21.75|253
1588665600000|2020-05-05 08:00:00|22.11|21.75|22.17|21.81|22.19|21.83|22.02|21.66|307
1588669200000|2020-05-05 09:00:00|22.16|21.8|22.06|21.7|22.24|21.88|22.04|21.68|330
1588672800000|2020-05-05 10:00:00|22.05|21.69|21.72|21.36|22.05|21.69|21.53|21.17|745
1588676400000|2020-05-05 11:00:00|21.71|21.35|21.76|21.4|21.84|21.48|21.69|21.33|249
1588680000000|2020-05-05 12:00:00|21.75|21.39|21.78|21.42|21.8|21.44|21.68|21.32|222
1588683600000|2020-05-05 13:00:00|21.77|21.41|21.91|21.55|21.98|21.62|21.71|21.35|366
1588687200000|2020-05-05 14:00:00|21.92|21.56|21.84|21.48|21.92|21.56|21.72|21.36|401
1588690800000|2020-05-05 15:00:00|21.83|21.47|21.77|21.41|21.83|21.47|21.69|21.33|335
1588694400000|2020-05-05 16:00:00|21.76|21.4|21.82|21.46|21.9|21.54|21.71|21.35|344
1588698000000|2020-05-05 17:00:00|21.81|21.45|21.86|21.5|21.92|21.56|21.78|21.42|242
1588701600000|2020-05-05 18:00:00|21.85|21.49|21.8|21.44|21.85|21.49|21.75|21.39|162
1588705200000|2020-05-05 19:00:00|21.79|21.43|21.79|21.43|21.84|21.48|21.72|21.36|203
1588708800000|2020-05-05 20:00:00|21.78|21.42|21.86|21.5|21.9|21.54|21.78|21.42|174
1588712400000|2020-05-05 21:00:00|21.87|21.51|21.92|21.56|21.97|21.61|21.87|21.51|177
1588716000000|2020-05-05 22:00:00|21.93|21.57|21.87|21.51|21.94|21.58|21.82|21.46|219
1588719600000|2020-05-05 23:00:00|21.86|21.5|21.9|21.54|21.9|21.54|21.77|21.41|263
1588723200000|2020-05-06 00:00:00|21.91|21.55|21.73|21.37|21.91|21.55|21.69|21.33|281
1588726800000|2020-05-06 01:00:00|21.72|21.36|21.89|21.53|21.91|21.55|21.69|21.33|298
1588730400000|2020-05-06 02:00:00|21.9|21.54|21.91|21.55|21.91|21.55|21.84|21.48|180
1588734000000|2020-05-06 03:00:00|21.9|21.54|21.95|21.59|22.1|21.74|21.9|21.54|397
1588737600000|2020-05-06 04:00:00|21.96|21.6|22.03|21.67|22.09|21.73|21.95|21.59|218
1588741200000|2020-05-06 05:00:00|22.04|21.68|22.06|21.7|22.1|21.74|22.04|21.68|185
1588744800000|2020-05-06 06:00:00|22.07|21.71|22.1|21.74|22.11|21.75|22.06|21.7|160
1588748400000|2020-05-06 07:00:00|22.11|21.75|22.11|21.75|22.19|21.83|22.04|21.68|195
1588752000000|2020-05-06 08:00:00|22.12|21.76|22.06|21.7|22.22|21.86|22.03|21.67|424
1588755600000|2020-05-06 09:00:00|22.07|21.71|22.11|21.75|22.12|21.76|22.07|21.71|215
1588759200000|2020-05-06 10:00:00|22.12|21.76|22.25|21.89|22.42|22.06|22.08|21.72|408
1588762800000|2020-05-06 11:00:00|22.24|21.88|22.38|22.02|22.42|22.06|22.2|21.84|337
1588766400000|2020-05-06 12:00:00|22.39|22.03|22.21|21.85|22.45|22.09|22.21|21.85|357
1588770000000|2020-05-06 13:00:00|22.22|21.86|22.17|21.81|22.28|21.92|22.06|21.7|335
1588773600000|2020-05-06 14:00:00|22.16|21.8|22.15|21.79|22.23|21.87|22.09|21.73|187
1588777200000|2020-05-06 15:00:00|22.16|21.8|22.17|21.81|22.28|21.92|22.1|21.74|244
1588780800000|2020-05-06 16:00:00|22.18|21.82|22.13|21.77|22.22|21.86|22.1|21.74|274
1588784400000|2020-05-06 17:00:00|22.12|21.76|22.1|21.74|22.15|21.79|22.03|21.67|157
1588788000000|2020-05-06 18:00:00|22.09|21.73|21.96|21.6|22.11|21.75|21.91|21.55|220
1588791600000|2020-05-06 19:00:00|21.97|21.61|21.91|21.55|22.01|21.65|21.79|21.43|244
1588795200000|2020-05-06 20:00:00|21.9|21.54|21.91|21.55|21.95|21.59|21.81|21.45|197
1588798800000|2020-05-06 21:00:00|21.9|21.54|21.99|21.63|22.02|21.66|21.9|21.54|196
1588802400000|2020-05-06 22:00:00|22|21.64|21.97|21.61|22.06|21.7|21.85|21.49|310
1588806000000|2020-05-06 23:00:00|21.98|21.62|21.37|21.01|22|21.64|21.24|20.88|710
1588809600000|2020-05-07 00:00:00|21.36|21|21.64|21.28|21.68|21.32|21.15|20.79|735
1588813200000|2020-05-07 01:00:00|21.65|21.29|21.63|21.27|21.71|21.35|21.59|21.23|248
1588816800000|2020-05-07 02:00:00|21.62|21.26|21.88|21.52|21.95|21.59|21.56|21.2|465
1588820400000|2020-05-07 03:00:00|21.89|21.53|21.71|21.35|21.91|21.55|21.66|21.3|363
1588824000000|2020-05-07 04:00:00|21.72|21.36|21.71|21.35|21.79|21.43|21.63|21.27|277
1588827600000|2020-05-07 05:00:00|21.7|21.34|21.68|21.32|21.76|21.4|21.64|21.28|241
1588831200000|2020-05-07 06:00:00|21.69|21.33|21.61|21.25|21.76|21.4|21.59|21.23|263
1588834800000|2020-05-07 07:00:00|21.6|21.24|21.71|21.35|21.71|21.35|21.59|21.23|190
1588838400000|2020-05-07 08:00:00|21.7|21.34|21.81|21.45|21.83|21.47|21.64|21.28|211
1588842000000|2020-05-07 09:00:00|21.8|21.44|21.7|21.34|21.8|21.44|21.61|21.25|227
1588845600000|2020-05-07 10:00:00|21.69|21.33|21.65|21.29|21.7|21.34|21.6|21.24|153
1588849200000|2020-05-07 11:00:00|21.66|21.3|21.58|21.22|21.66|21.3|21.51|21.15|189
1588852800000|2020-05-07 12:00:00|21.59|21.23|21.81|21.45|21.92|21.56|21.53|21.17|321
1588856400000|2020-05-07 13:00:00|21.82|21.46|21.81|21.45|21.99|21.63|21.7|21.34|734
1588860000000|2020-05-07 14:00:00|21.82|21.46|21.74|21.38|21.92|21.56|21.74|21.38|310
1588863600000|2020-05-07 15:00:00|21.75|21.39|21.68|21.32|21.79|21.43|21.5|21.14|395
1588867200000|2020-05-07 16:00:00|21.69|21.33|21.62|21.26|21.74|21.38|21.51|21.15|432
1588870800000|2020-05-07 17:00:00|21.63|21.27|21.79|21.43|21.79|21.43|21.57|21.21|918
1588874400000|2020-05-07 18:00:00|21.8|21.44|22.09|21.73|22.31|21.95|21.78|21.42|1079
1588878000000|2020-05-07 19:00:00|22.1|21.74|22.08|21.72|22.22|21.86|22.04|21.68|700
1588881600000|2020-05-07 20:00:00|22.09|21.73|21.97|21.61|22.2|21.84|21.92|21.56|309
1588885200000|2020-05-07 21:00:00|21.98|21.62|22.04|21.68|22.06|21.7|21.93|21.57|207
1588888800000|2020-05-07 22:00:00|22.05|21.69|22.07|21.71|22.07|21.71|21.98|21.62|287
1588892400000|2020-05-07 23:00:00|22.06|21.7|22.06|21.7|22.11|21.75|21.98|21.62|471
1588896000000|2020-05-08 00:00:00|22.07|21.71|22.4|22.04|22.4|22.04|22.04|21.68|405
1588899600000|2020-05-08 01:00:00|22.41|22.05|22.26|21.9|22.41|22.05|22.15|21.79|364
1588903200000|2020-05-08 02:00:00|22.25|21.89|22.06|21.7|22.26|21.9|22|21.64|458
1588906800000|2020-05-08 03:00:00|22.07|21.71|22.1|21.74|22.12|21.76|21.94|21.58|222
1588910400000|2020-05-08 04:00:00|22.09|21.73|22.04|21.68|22.09|21.73|22.02|21.66|164
1588914000000|2020-05-08 05:00:00|22.03|21.67|21.9|21.54|22.03|21.67|21.83|21.47|239
1588917600000|2020-05-08 06:00:00|21.89|21.53|21.71|21.35|21.89|21.53|21.63|21.27|369
1588921200000|2020-05-08 07:00:00|21.72|21.36|21.77|21.41|21.84|21.48|21.68|21.32|276
1588924800000|2020-05-08 08:00:00|21.78|21.42|21.76|21.4|21.8|21.44|21.74|21.38|268
1588928400000|2020-05-08 09:00:00|21.75|21.39|21.76|21.4|21.8|21.44|21.7|21.34|156
1588932000000|2020-05-08 10:00:00|21.75|21.39|21.93|21.57|21.94|21.58|21.71|21.35|206
1588935600000|2020-05-08 11:00:00|21.92|21.56|21.88|21.52|21.94|21.58|21.87|21.51|129
1588939200000|2020-05-08 12:00:00|21.87|21.51|21.81|21.45|21.88|21.52|21.76|21.4|245
1588942800000|2020-05-08 13:00:00|21.82|21.46|21.89|21.53|21.93|21.57|21.81|21.45|210
1588946400000|2020-05-08 14:00:00|21.88|21.52|21.96|21.6|22.03|21.67|21.87|21.51|295
1588950000000|2020-05-08 15:00:00|21.95|21.59|22|21.64|22.06|21.7|21.93|21.57|356
1588953600000|2020-05-08 16:00:00|22.01|21.65|22.3|21.94|22.33|21.97|21.97|21.61|394
1588957200000|2020-05-08 17:00:00|22.31|21.95|22.24|21.88|22.36|22|22.18|21.82|207
1588960800000|2020-05-08 18:00:00|22.23|21.87|22.06|21.7|22.28|21.92|22.05|21.69|112
1588964400000|2020-05-08 19:00:00|22.07|21.71|22.14|21.78|22.21|21.85|22.01|21.65|224
1588968000000|2020-05-08 20:00:00|22.13|21.77|22.22|21.86|22.22|21.86|22.03|21.67|160
1589007600000|2020-05-09 07:00:00|22.21|21.85|22.24|21.88|22.54|22.18|22.21|21.85|512
1589011200000|2020-05-09 08:00:00|22.23|21.87|22.3|21.94|22.34|21.98|22.23|21.87|276
1589014800000|2020-05-09 09:00:00|22.31|21.95|22.38|22.02|22.45|22.09|22.29|21.93|324
1589018400000|2020-05-09 10:00:00|22.39|22.03|22.31|21.95|22.4|22.04|22.22|21.86|374
1589022000000|2020-05-09 11:00:00|22.32|21.96|22.16|21.8|22.33|21.97|21.98|21.62|481
1589025600000|2020-05-09 12:00:00|22.15|21.79|22.17|21.81|22.25|21.89|22.09|21.73|321
1589029200000|2020-05-09 13:00:00|22.16|21.8|22.28|21.92|22.28|21.92|22.14|21.78|211
1589032800000|2020-05-09 14:00:00|22.27|21.91|22.25|21.89|22.28|21.92|22.19|21.83|221
1589036400000|2020-05-09 15:00:00|22.24|21.88|22.23|21.87|22.28|21.92|22.11|21.75|260
1589040000000|2020-05-09 16:00:00|22.24|21.88|22.3|21.94|22.43|22.07|22.23|21.87|449
1589043600000|2020-05-09 17:00:00|22.31|21.95|22.25|21.89|22.37|22.01|22.24|21.88|259
1589047200000|2020-05-09 18:00:00|22.26|21.9|22.16|21.8|22.3|21.94|22.13|21.77|235
1589050800000|2020-05-09 19:00:00|22.15|21.79|22.18|21.82|22.19|21.83|22.14|21.78|150
1589054400000|2020-05-09 20:00:00|22.19|21.83|22.11|21.75|22.25|21.89|22.1|21.74|309
1589058000000|2020-05-09 21:00:00|22.1|21.74|21.88|21.52|22.11|21.75|21.87|21.51|213
1589061600000|2020-05-09 22:00:00|21.87|21.51|21.96|21.6|22.01|21.65|21.75|21.39|292
1589065200000|2020-05-09 23:00:00|21.95|21.59|21.82|21.46|22.03|21.67|21.8|21.44|338
1589068800000|2020-05-10 00:00:00|21.81|21.45|19.98|19.62|21.82|21.46|18.25|17.89|3616
1589072400000|2020-05-10 01:00:00|19.97|19.61|20.01|19.65|20.12|19.76|19.71|19.35|1334
1589076000000|2020-05-10 02:00:00|20|19.64|19.78|19.42|20|19.64|19.7|19.34|689
1589079600000|2020-05-10 03:00:00|19.77|19.41|19.66|19.3|19.82|19.46|19.27|18.91|1085
1589083200000|2020-05-10 04:00:00|19.65|19.29|19.65|19.29|19.68|19.32|19.45|19.09|736
1589086800000|2020-05-10 05:00:00|19.64|19.28|19.75|19.39|19.81|19.45|19.6|19.24|328
1589090400000|2020-05-10 06:00:00|19.74|19.38|19.79|19.43|19.83|19.47|19.67|19.31|269
1589094000000|2020-05-10 07:00:00|19.78|19.42|20.24|19.88|20.28|19.92|19.78|19.42|676
1589097600000|2020-05-10 08:00:00|20.23|19.87|20.1|19.74|20.37|20.01|20.07|19.71|615
1589101200000|2020-05-10 09:00:00|20.09|19.73|20|19.64|20.16|19.8|20|19.64|328
1589104800000|2020-05-10 10:00:00|20.01|19.65|20.16|19.8|20.19|19.83|19.91|19.55|443
1589108400000|2020-05-10 11:00:00|20.15|19.79|20|19.64|20.16|19.8|19.86|19.5|373
1589112000000|2020-05-10 12:00:00|19.99|19.63|19.97|19.61|20.08|19.72|19.94|19.58|351
1589115600000|2020-05-10 13:00:00|19.98|19.62|20.09|19.73|20.16|19.8|19.94|19.58|247
1589119200000|2020-05-10 14:00:00|20.08|19.72|19.83|19.47|20.09|19.73|19.76|19.4|326
1589122800000|2020-05-10 15:00:00|19.82|19.46|19.76|19.4|19.94|19.58|19.68|19.32|493
1589126400000|2020-05-10 16:00:00|19.77|19.41|18.95|18.59|19.85|19.49|18.95|18.59|1481
1589130000000|2020-05-10 17:00:00|18.96|18.6|19.43|19.07|19.48|19.12|18.96|18.6|960
1589133600000|2020-05-10 18:00:00|19.44|19.08|19.45|19.09|19.56|19.2|19.3|18.94|543
1589137200000|2020-05-10 19:00:00|19.46|19.1|19.51|19.15|19.61|19.25|19.46|19.1|328
1589140800000|2020-05-10 20:00:00|19.52|19.16|19.75|19.39|19.98|19.62|19.52|19.16|1063
1589144400000|2020-05-10 21:00:00|19.76|19.4|19.98|19.62|20.07|19.71|19.74|19.38|358
1589148000000|2020-05-10 22:00:00|19.99|19.63|19.94|19.58|20.02|19.66|19.88|19.52|317
1589151600000|2020-05-10 23:00:00|19.93|19.57|19.91|19.55|20.03|19.67|19.66|19.3|643
1589155200000|2020-05-11 00:00:00|19.92|19.56|20.12|19.76|20.23|19.87|19.92|19.56|399
1589158800000|2020-05-11 01:00:00|20.13|19.77|19.95|19.59|20.14|19.78|19.94|19.58|340
1589162400000|2020-05-11 02:00:00|19.96|19.6|20.02|19.66|20.05|19.69|19.91|19.55|225
1589166000000|2020-05-11 03:00:00|20.01|19.65|19.92|19.56|20.08|19.72|19.86|19.5|363
1589169600000|2020-05-11 04:00:00|19.93|19.57|19.8|19.44|19.97|19.61|19.78|19.42|300
1589173200000|2020-05-11 05:00:00|19.79|19.43|19.85|19.49|19.9|19.54|19.77|19.41|255
1589176800000|2020-05-11 06:00:00|19.84|19.48|19.84|19.48|19.9|19.54|19.81|19.45|199
1589180400000|2020-05-11 07:00:00|19.83|19.47|19.73|19.37|19.85|19.49|19.54|19.18|387
1589184000000|2020-05-11 08:00:00|19.74|19.38|19.61|19.25|19.77|19.41|19.38|19.02|421
1589187600000|2020-05-11 09:00:00|19.62|19.26|19.37|19.01|19.62|19.26|19.36|19|480
1589191200000|2020-05-11 10:00:00|19.38|19.02|19.65|19.29|19.73|19.37|19.38|19.02|787
1589194800000|2020-05-11 11:00:00|19.66|19.3|19.86|19.5|20|19.64|19.6|19.24|650
1589198400000|2020-05-11 12:00:00|19.87|19.51|19.81|19.45|20.16|19.8|19.7|19.34|1161
1589202000000|2020-05-11 13:00:00|19.8|19.44|19.78|19.42|19.95|19.59|19.66|19.3|681
1589205600000|2020-05-11 14:00:00|19.79|19.43|19.79|19.43|19.87|19.51|19.75|19.39|450
1589209200000|2020-05-11 15:00:00|19.8|19.44|19.75|19.39|19.86|19.5|19.7|19.34|416
1589212800000|2020-05-11 16:00:00|19.76|19.4|19.33|18.97|19.82|19.46|18.98|18.62|1228
1589216400000|2020-05-11 17:00:00|19.32|18.96|19.23|18.87|19.47|19.11|19.11|18.75|1017
1589220000000|2020-05-11 18:00:00|19.22|18.86|19.29|18.93|19.37|19.01|18.67|18.31|1610
1589223600000|2020-05-11 19:00:00|19.28|18.92|19.48|19.12|19.63|19.27|18.9|18.54|1227
1589227200000|2020-05-11 20:00:00|19.49|19.13|19.37|19.01|19.56|19.2|19.34|18.98|724
1589230800000|2020-05-11 21:00:00|19.38|19.02|19.3|18.94|19.54|19.18|19.1|18.74|559
1589234400000|2020-05-11 22:00:00|19.31|18.95|19.37|19.01|19.45|19.09|19.23|18.87|342
1589238000000|2020-05-11 23:00:00|19.36|19|19.46|19.1|19.62|19.26|19.25|18.89|559
1589241600000|2020-05-12 00:00:00|19.45|19.09|19.46|19.1|19.57|19.21|19.37|19.01|440
1589245200000|2020-05-12 01:00:00|19.45|19.09|19.5|19.14|19.52|19.16|19.32|18.96|325
1589248800000|2020-05-12 02:00:00|19.51|19.15|19.59|19.23|19.64|19.28|19.45|19.09|323
1589252400000|2020-05-12 03:00:00|19.58|19.22|19.65|19.29|19.74|19.38|19.58|19.22|302
1589256000000|2020-05-12 04:00:00|19.66|19.3|19.64|19.28|19.7|19.34|19.58|19.22|271
1589259600000|2020-05-12 05:00:00|19.65|19.29|19.77|19.41|19.83|19.47|19.64|19.28|307
1589263200000|2020-05-12 06:00:00|19.78|19.42|19.76|19.4|19.83|19.47|19.69|19.33|215
1589266800000|2020-05-12 07:00:00|19.77|19.41|19.66|19.3|19.77|19.41|19.54|19.18|233
1589270400000|2020-05-12 08:00:00|19.65|19.29|19.78|19.42|19.8|19.44|19.6|19.24|248
1589274000000|2020-05-12 09:00:00|19.79|19.43|19.81|19.45|19.91|19.55|19.7|19.34|331
1589277600000|2020-05-12 10:00:00|19.8|19.44|19.96|19.6|19.97|19.61|19.71|19.35|336
1589281200000|2020-05-12 11:00:00|19.95|19.59|19.92|19.56|20.01|19.65|19.87|19.51|267
1589284800000|2020-05-12 12:00:00|19.93|19.57|19.92|19.56|19.95|19.59|19.85|19.49|257
1589288400000|2020-05-12 13:00:00|19.93|19.57|19.92|19.56|19.94|19.58|19.67|19.31|582
1589292000000|2020-05-12 14:00:00|19.91|19.55|20.08|19.72|20.19|19.83|19.91|19.55|559
1589295600000|2020-05-12 15:00:00|20.09|19.73|20.01|19.65|20.12|19.76|19.98|19.62|291
1589299200000|2020-05-12 16:00:00|20.02|19.66|20.03|19.67|20.09|19.73|20|19.64|392
1589302800000|2020-05-12 17:00:00|20.02|19.66|19.96|19.6|20.12|19.76|19.84|19.48|430
1589306400000|2020-05-12 18:00:00|19.95|19.59|19.94|19.58|19.98|19.62|19.9|19.54|316
1589310000000|2020-05-12 19:00:00|19.95|19.59|19.93|19.57|20.03|19.67|19.88|19.52|347
1589313600000|2020-05-12 20:00:00|19.92|19.56|19.93|19.57|19.95|19.59|19.82|19.46|376
1589317200000|2020-05-12 21:00:00|19.92|19.56|19.72|19.36|20.02|19.66|19.55|19.19|348
1589320800000|2020-05-12 22:00:00|19.73|19.37|19.91|19.55|19.92|19.56|19.54|19.18|751
1589324400000|2020-05-12 23:00:00|19.89|19.53|19.9|19.54|19.97|19.61|19.83|19.47|397
1589328000000|2020-05-13 00:00:00|19.89|19.53|20.03|19.67|20.04|19.68|19.85|19.49|463
1589331600000|2020-05-13 01:00:00|20.04|19.68|20.05|19.69|20.08|19.72|19.96|19.6|286
1589335200000|2020-05-13 02:00:00|20.06|19.7|20.09|19.73|20.1|19.74|19.96|19.6|230
1589338800000|2020-05-13 03:00:00|20.1|19.74|20.03|19.67|20.15|19.79|20.02|19.66|232
1589342400000|2020-05-13 04:00:00|20.04|19.68|20|19.64|20.04|19.68|19.92|19.56|257
1589346000000|2020-05-13 05:00:00|20.01|19.65|19.88|19.52|20.02|19.66|19.86|19.5|302
1589349600000|2020-05-13 06:00:00|19.87|19.51|19.97|19.61|19.98|19.62|19.85|19.49|207
1589353200000|2020-05-13 07:00:00|19.96|19.6|19.86|19.5|19.98|19.62|19.86|19.5|187
1589356800000|2020-05-13 08:00:00|19.85|19.49|19.94|19.58|19.95|19.59|19.77|19.41|360
1589360400000|2020-05-13 09:00:00|19.95|19.59|20.02|19.66|20.04|19.68|19.94|19.58|210
1589364000000|2020-05-13 10:00:00|20.01|19.65|20.04|19.68|20.06|19.7|19.96|19.6|364
1589367600000|2020-05-13 11:00:00|20.05|19.69|20.12|19.76|20.13|19.77|20.01|19.65|332
1589371200000|2020-05-13 12:00:00|20.13|19.77|20.24|19.88|20.28|19.92|20.05|19.69|455
1589374800000|2020-05-13 13:00:00|20.25|19.89|20.25|19.89|20.27|19.91|20.17|19.81|377
1589378400000|2020-05-13 14:00:00|20.26|19.9|20.28|19.92|20.36|20|20.18|19.82|438
1589382000000|2020-05-13 15:00:00|20.29|19.93|20.4|20.04|20.42|20.06|20.27|19.91|455
1589385600000|2020-05-13 16:00:00|20.39|20.03|20.28|19.92|20.51|20.15|20.19|19.83|471
1589389200000|2020-05-13 17:00:00|20.27|19.91|20.3|19.94|20.31|19.95|20.19|19.83|322
1589392800000|2020-05-13 18:00:00|20.3|19.94|20.24|19.88|20.32|19.96|20.22|19.86|243
1589396400000|2020-05-13 19:00:00|20.25|19.89|20.33|19.97|20.34|19.98|20.24|19.88|143
1589400000000|2020-05-13 20:00:00|20.32|19.96|20.37|20.01|20.46|20.1|20.31|19.95|420
1589403600000|2020-05-13 21:00:00|20.38|20.02|20.58|20.22|20.59|20.23|20.37|20.01|494
1589407200000|2020-05-13 22:00:00|20.59|20.23|20.41|20.05|20.59|20.23|20.32|19.96|505
1589410800000|2020-05-13 23:00:00|20.4|20.04|20.38|20.02|20.45|20.09|20.32|19.96|487
1589414400000|2020-05-14 00:00:00|20.37|20.01|20.3|19.94|20.48|20.12|20.27|19.91|328
1589418000000|2020-05-14 01:00:00|20.31|19.95|20.27|19.91|20.36|20|20.26|19.9|347
1589421600000|2020-05-14 02:00:00|20.26|19.9|20.35|19.99|20.37|20.01|20.24|19.88|188
1589425200000|2020-05-14 03:00:00|20.34|19.98|20.38|20.02|20.4|20.04|20.29|19.93|181
1589428800000|2020-05-14 04:00:00|20.37|20.01|20.33|19.97|20.38|20.02|20.32|19.96|253
1589432400000|2020-05-14 05:00:00|20.32|19.96|20.34|19.98|20.39|20.03|20.03|19.67|526
1589436000000|2020-05-14 06:00:00|20.35|19.99|20.29|19.93|20.38|20.02|20.28|19.92|329
1589439600000|2020-05-14 07:00:00|20.3|19.94|20.42|20.06|20.56|20.2|20.29|19.93|365
1589443200000|2020-05-14 08:00:00|20.43|20.07|20.49|20.13|20.52|20.16|20.32|19.96|427
1589446800000|2020-05-14 09:00:00|20.5|20.14|20.73|20.37|20.81|20.45|20.5|20.14|527
1589450400000|2020-05-14 10:00:00|20.74|20.38|20.56|20.2|20.82|20.46|20.49|20.13|676
1589454000000|2020-05-14 11:00:00|20.57|20.21|20.61|20.25|20.71|20.35|20.57|20.21|343
1589457600000|2020-05-14 12:00:00|20.62|20.26|20.48|20.12|20.64|20.28|20.45|20.09|403
1589461200000|2020-05-14 13:00:00|20.47|20.11|20.51|20.15|20.54|20.18|20.41|20.05|331
1589464800000|2020-05-14 14:00:00|20.5|20.14|20.51|20.15|20.59|20.23|20.46|20.1|287
1589468400000|2020-05-14 15:00:00|20.52|20.16|20.58|20.22|20.58|20.22|20.39|20.03|414
1589472000000|2020-05-14 16:00:00|20.57|20.21|20.41|20.05|20.58|20.22|20.29|19.93|437
1589475600000|2020-05-14 17:00:00|20.4|20.04|20.32|19.96|20.4|20.04|20.23|19.87|352
1589479200000|2020-05-14 18:00:00|20.31|19.95|20.53|20.17|20.59|20.23|20.28|19.92|337
1589482800000|2020-05-14 19:00:00|20.54|20.18|20.6|20.24|20.68|20.32|20.54|20.18|361
1589486400000|2020-05-14 20:00:00|20.61|20.25|20.54|20.18|20.71|20.35|20.52|20.16|592
1589490000000|2020-05-14 21:00:00|20.55|20.19|20.56|20.2|20.63|20.27|20.53|20.17|298
1589493600000|2020-05-14 22:00:00|20.57|20.21|20.6|20.24|20.67|20.31|20.54|20.18|288
1589497200000|2020-05-14 23:00:00|20.61|20.25|20.58|20.22|20.64|20.28|20.56|20.2|302
1589414400000|2020-05-14 00:00:00|20.37|20.01|20.3|19.94|20.48|20.12|20.27|19.91|328
1589418000000|2020-05-14 01:00:00|20.31|19.95|20.27|19.91|20.36|20|20.26|19.9|347
1589421600000|2020-05-14 02:00:00|20.26|19.9|20.35|19.99|20.37|20.01|20.24|19.88|188
1589425200000|2020-05-14 03:00:00|20.34|19.98|20.38|20.02|20.4|20.04|20.29|19.93|181
1589428800000|2020-05-14 04:00:00|20.37|20.01|20.33|19.97|20.38|20.02|20.32|19.96|253
1589432400000|2020-05-14 05:00:00|20.32|19.96|20.34|19.98|20.39|20.03|20.03|19.67|526
1589436000000|2020-05-14 06:00:00|20.35|19.99|20.29|19.93|20.38|20.02|20.28|19.92|329
1589439600000|2020-05-14 07:00:00|20.3|19.94|20.42|20.06|20.56|20.2|20.29|19.93|365
1589443200000|2020-05-14 08:00:00|20.43|20.07|20.49|20.13|20.52|20.16|20.32|19.96|427
1589446800000|2020-05-14 09:00:00|20.5|20.14|20.73|20.37|20.81|20.45|20.5|20.14|527
1589450400000|2020-05-14 10:00:00|20.74|20.38|20.56|20.2|20.82|20.46|20.49|20.13|676
1589454000000|2020-05-14 11:00:00|20.57|20.21|20.61|20.25|20.71|20.35|20.57|20.21|343
1589457600000|2020-05-14 12:00:00|20.62|20.26|20.48|20.12|20.64|20.28|20.45|20.09|403
1589461200000|2020-05-14 13:00:00|20.47|20.11|20.51|20.15|20.54|20.18|20.41|20.05|331
1589464800000|2020-05-14 14:00:00|20.5|20.14|20.51|20.15|20.59|20.23|20.46|20.1|287
1589468400000|2020-05-14 15:00:00|20.52|20.16|20.58|20.22|20.58|20.22|20.39|20.03|414
1589472000000|2020-05-14 16:00:00|20.57|20.21|20.41|20.05|20.58|20.22|20.29|19.93|437
1589475600000|2020-05-14 17:00:00|20.4|20.04|20.32|19.96|20.4|20.04|20.23|19.87|352
1589479200000|2020-05-14 18:00:00|20.31|19.95|20.53|20.17|20.59|20.23|20.28|19.92|337
1589482800000|2020-05-14 19:00:00|20.54|20.18|20.6|20.24|20.68|20.32|20.54|20.18|361
1589486400000|2020-05-14 20:00:00|20.61|20.25|20.54|20.18|20.71|20.35|20.52|20.16|592
1589490000000|2020-05-14 21:00:00|20.55|20.19|20.56|20.2|20.63|20.27|20.53|20.17|298
1589493600000|2020-05-14 22:00:00|20.57|20.21|20.6|20.24|20.67|20.31|20.54|20.18|288
1589497200000|2020-05-14 23:00:00|20.61|20.25|20.58|20.22|20.64|20.28|20.56|20.2|302
1589500800000|2020-05-15 00:00:00|20.59|20.23|20.55|20.19|20.66|20.3|20.46|20.1|329
1589504400000|2020-05-15 01:00:00|20.54|20.18|20.51|20.15|20.56|20.2|20.5|20.14|182
1589508000000|2020-05-15 02:00:00|20.5|20.14|20.2|19.84|20.5|20.14|19.92|19.56|806
1589511600000|2020-05-15 03:00:00|20.19|19.83|20.26|19.9|20.34|19.98|20.15|19.79|506
1589515200000|2020-05-15 04:00:00|20.25|19.89|20.11|19.75|20.41|20.05|20.06|19.7|476
1589518800000|2020-05-15 05:00:00|20.1|19.74|20.27|19.91|20.28|19.92|20.09|19.73|499
1589522400000|2020-05-15 06:00:00|20.26|19.9|20.38|20.02|20.39|20.03|20.23|19.87|257
1589526000000|2020-05-15 07:00:00|20.37|20.01|20.47|20.11|20.55|20.19|20.34|19.98|311
1589529600000|2020-05-15 08:00:00|20.46|20.1|20.34|19.98|20.47|20.11|20.34|19.98|323
1589533200000|2020-05-15 09:00:00|20.33|19.97|20.3|19.94|20.38|20.02|20.25|19.89|282
1589536800000|2020-05-15 10:00:00|20.29|19.93|20.39|20.03|20.39|20.03|20.24|19.88|335
1589540400000|2020-05-15 11:00:00|20.38|20.02|20.47|20.11|20.6|20.24|20.35|19.99|412
1589544000000|2020-05-15 12:00:00|20.46|20.1|20.3|19.94|20.46|20.1|20.29|19.93|393
1589547600000|2020-05-15 13:00:00|20.29|19.93|20.35|19.99|20.42|20.06|20.25|19.89|353
1589551200000|2020-05-15 14:00:00|20.36|20|20.29|19.93|20.42|20.06|20.26|19.9|269
1589554800000|2020-05-15 15:00:00|20.28|19.92|20.16|19.8|20.29|19.93|20.05|19.69|652
1589558400000|2020-05-15 16:00:00|20.15|19.79|20.13|19.77|20.2|19.84|20.06|19.7|433
1589562000000|2020-05-15 17:00:00|20.12|19.76|20.17|19.81|20.26|19.9|20.09|19.73|414
1589565600000|2020-05-15 18:00:00|20.18|19.82|20.16|19.8|20.24|19.88|20.15|19.79|183
1589569200000|2020-05-15 19:00:00|20.17|19.81|20.02|19.66|20.18|19.82|19.89|19.53|497
1589572800000|2020-05-15 20:00:00|20.01|19.65|19.82|19.46|20.04|19.68|19.72|19.36|612
1589612400000|2020-05-16 07:00:00|20.28|19.92|20.12|19.76|20.31|19.95|20.12|19.76|414
1589616000000|2020-05-16 08:00:00|20.11|19.75|20.18|19.82|20.19|19.83|20.04|19.68|292
1589619600000|2020-05-16 09:00:00|20.19|19.83|20.17|19.81|20.19|19.83|20.04|19.68|345
1589623200000|2020-05-16 10:00:00|20.16|19.8|20.21|19.85|20.23|19.87|20.1|19.74|264
1589626800000|2020-05-16 11:00:00|20.22|19.86|20.16|19.8|20.23|19.87|20.11|19.75|307
1589630400000|2020-05-16 12:00:00|20.15|19.79|20.25|19.89|20.28|19.92|20.15|19.79|271
1589634000000|2020-05-16 13:00:00|20.26|19.9|20.18|19.82|20.3|19.94|20.17|19.81|249
1589637600000|2020-05-16 14:00:00|20.19|19.83|20.13|19.77|20.22|19.86|20.04|19.68|261
1589641200000|2020-05-16 15:00:00|20.14|19.78|20.09|19.73|20.18|19.82|20.04|19.68|236
1589644800000|2020-05-16 16:00:00|20.1|19.74|20.13|19.77|20.13|19.77|19.99|19.63|234
1589648400000|2020-05-16 17:00:00|20.12|19.76|19.98|19.62|20.15|19.79|19.95|19.59|294
1589652000000|2020-05-16 18:00:00|19.97|19.61|20.01|19.65|20.04|19.68|19.93|19.57|298
1589655600000|2020-05-16 19:00:00|20|19.64|20.11|19.75|20.14|19.78|19.95|19.59|214
1589659200000|2020-05-16 20:00:00|20.12|19.76|20.12|19.76|20.16|19.8|20.07|19.71|271
1589662800000|2020-05-16 21:00:00|20.13|19.77|20.19|19.83|20.21|19.85|20.12|19.76|301
1589666400000|2020-05-16 22:00:00|20.18|19.82|20.21|19.85|20.25|19.89|20.12|19.76|264
1589670000000|2020-05-16 23:00:00|20.19|19.83|20.15|19.79|20.25|19.89|20.14|19.78|205
1589673600000|2020-05-17 00:00:00|20.14|19.78|20.28|19.92|20.29|19.93|20.07|19.71|419
1589677200000|2020-05-17 01:00:00|20.27|19.91|20.23|19.87|20.28|19.92|20.22|19.86|259
1589680800000|2020-05-17 02:00:00|20.24|19.88|20.24|19.88|20.28|19.92|20.23|19.87|153
1589684400000|2020-05-17 03:00:00|20.25|19.89|20.24|19.88|20.3|19.94|20.23|19.87|238
1589688000000|2020-05-17 04:00:00|20.25|19.89|20.21|19.85|20.28|19.92|20.18|19.82|235
1589691600000|2020-05-17 05:00:00|20.22|19.86|20.23|19.87|20.25|19.89|20.19|19.83|222
1589695200000|2020-05-17 06:00:00|20.22|19.86|20.47|20.11|20.49|20.13|20.22|19.86|229
1589698800000|2020-05-17 07:00:00|20.48|20.12|20.44|20.08|20.55|20.19|20.38|20.02|301
1589702400000|2020-05-17 08:00:00|20.45|20.09|20.34|19.98|20.46|20.1|20.32|19.96|254
1589706000000|2020-05-17 09:00:00|20.33|19.97|20.33|19.97|20.4|20.04|20.32|19.96|193
1589709600000|2020-05-17 10:00:00|20.34|19.98|20.4|20.04|20.41|20.05|20.33|19.97|169
1589713200000|2020-05-17 11:00:00|20.39|20.03|20.37|20.01|20.4|20.04|20.32|19.96|151
1589716800000|2020-05-17 12:00:00|20.38|20.02|20.58|20.22|20.59|20.23|20.37|20.01|419
1589720400000|2020-05-17 13:00:00|20.57|20.21|20.49|20.13|20.6|20.24|20.47|20.11|305
1589724000000|2020-05-17 14:00:00|20.5|20.14|20.55|20.19|20.63|20.27|20.49|20.13|296
1589727600000|2020-05-17 15:00:00|20.56|20.2|20.51|20.15|20.66|20.3|20.5|20.14|360
1589731200000|2020-05-17 16:00:00|20.52|20.16|20.42|20.06|20.53|20.17|20.4|20.04|339
1589734800000|2020-05-17 17:00:00|20.41|20.05|20.43|20.07|20.48|20.12|20.4|20.04|267
1589738400000|2020-05-17 18:00:00|20.42|20.06|20.41|20.05|20.44|20.08|20.37|20.01|188
1589742000000|2020-05-17 19:00:00|20.42|20.06|20.48|20.12|20.5|20.14|20.4|20.04|353
1589745600000|2020-05-17 20:00:00|20.47|20.11|20.42|20.06|20.47|20.11|20.41|20.05|144
1589749200000|2020-05-17 21:00:00|20.43|20.07|20.46|20.1|20.48|20.12|20.43|20.07|72
1589752800000|2020-05-17 22:00:00|20.44|20.08|20.35|19.99|20.44|20.08|20.27|19.91|361
1589756400000|2020-05-17 23:00:00|20.32|19.96|20.31|19.95|20.38|20.02|20.25|19.89|266
1589760000000|2020-05-18 00:00:00|20.3|19.94|20.44|20.08|20.46|20.1|20.3|19.94|227
1589763600000|2020-05-18 01:00:00|20.45|20.09|20.63|20.27|20.64|20.28|20.41|20.05|571
1589767200000|2020-05-18 02:00:00|20.62|20.26|20.76|20.4|20.96|20.6|20.62|20.26|567
1589770800000|2020-05-18 03:00:00|20.75|20.39|20.82|20.46|20.85|20.49|20.71|20.35|365
1589774400000|2020-05-18 04:00:00|20.83|20.47|20.92|20.56|20.98|20.62|20.79|20.43|492
1589778000000|2020-05-18 05:00:00|20.91|20.55|20.79|20.43|20.96|20.6|20.79|20.43|385
1589781600000|2020-05-18 06:00:00|20.8|20.44|20.69|20.33|20.83|20.47|20.6|20.24|448
1589785200000|2020-05-18 07:00:00|20.68|20.32|20.69|20.33|20.75|20.39|20.64|20.28|418
1589788800000|2020-05-18 08:00:00|20.68|20.32|20.52|20.16|20.74|20.38|20.32|19.96|490
1589792400000|2020-05-18 09:00:00|20.51|20.15|20.47|20.11|20.55|20.19|20.39|20.03|429
1589796000000|2020-05-18 10:00:00|20.48|20.12|20.53|20.17|20.54|20.18|20.46|20.1|260
1589799600000|2020-05-18 11:00:00|20.54|20.18|20.56|20.2|20.6|20.24|20.5|20.14|445
1589803200000|2020-05-18 12:00:00|20.57|20.21|20.55|20.19|20.57|20.21|20.43|20.07|511
1589806800000|2020-05-18 13:00:00|20.54|20.18|20.59|20.23|20.61|20.25|20.52|20.16|446
1589810400000|2020-05-18 14:00:00|20.58|20.22|20.74|20.38|20.81|20.45|20.54|20.18|327
1589814000000|2020-05-18 15:00:00|20.73|20.37|20.59|20.23|20.74|20.38|20.5|20.14|299
1589817600000|2020-05-18 16:00:00|20.58|20.22|20.58|20.22|20.69|20.33|20.42|20.06|454
1589821200000|2020-05-18 17:00:00|20.57|20.21|20.56|20.2|20.62|20.26|20.47|20.11|294
1589824800000|2020-05-18 18:00:00|20.57|20.21|20.55|20.19|20.61|20.25|20.51|20.15|205
1589828400000|2020-05-18 19:00:00|20.56|20.2|20.65|20.29|20.68|20.32|20.53|20.17|262
1589832000000|2020-05-18 20:00:00|20.64|20.28|20.6|20.24|20.66|20.3|20.56|20.2|168
1589835600000|2020-05-18 21:00:00|20.61|20.25|20.58|20.22|20.65|20.29|20.58|20.22|220
1589839200000|2020-05-18 22:00:00|20.57|20.21|20.68|20.32|20.71|20.35|20.55|20.19|234
1589842800000|2020-05-18 23:00:00|20.69|20.33|20.72|20.36|20.73|20.37|20.62|20.26|212
1589846400000|2020-05-19 00:00:00|20.71|20.35|20.5|20.14|20.72|20.36|20.48|20.12|368
1589850000000|2020-05-19 01:00:00|20.49|20.13|20.52|20.16|20.56|20.2|20.48|20.12|180
1589853600000|2020-05-19 02:00:00|20.51|20.15|20.45|20.09|20.51|20.15|20.28|19.92|353
1589857200000|2020-05-19 03:00:00|20.46|20.1|20.34|19.98|20.46|20.1|20.27|19.91|250
1589860800000|2020-05-19 04:00:00|20.33|19.97|20.42|20.06|20.45|20.09|20.28|19.92|413
1589864400000|2020-05-19 05:00:00|20.41|20.05|20.48|20.12|20.49|20.13|20.36|20|268
1589868000000|2020-05-19 06:00:00|20.49|20.13|20.5|20.14|20.53|20.17|20.45|20.09|149
1589871600000|2020-05-19 07:00:00|20.51|20.15|20.41|20.05|20.54|20.18|20.4|20.04|221
1589875200000|2020-05-19 08:00:00|20.42|20.06|20.7|20.34|20.76|20.4|20.42|20.06|486
1589878800000|2020-05-19 09:00:00|20.71|20.35|20.71|20.35|20.77|20.41|20.68|20.32|287
1589882400000|2020-05-19 10:00:00|20.72|20.36|20.69|20.33|20.75|20.39|20.67|20.31|263
1589886000000|2020-05-19 11:00:00|20.7|20.34|20.66|20.3|20.84|20.48|20.56|20.2|435
1589889600000|2020-05-19 12:00:00|20.67|20.31|20.55|20.19|20.68|20.32|20.45|20.09|467
1589893200000|2020-05-19 13:00:00|20.54|20.18|20.52|20.16|20.59|20.23|20.47|20.11|371
1589896800000|2020-05-19 14:00:00|20.53|20.17|20.6|20.24|20.61|20.25|20.52|20.16|314
1589900400000|2020-05-19 15:00:00|20.61|20.25|20.56|20.2|20.61|20.25|20.47|20.11|220
1589904000000|2020-05-19 16:00:00|20.55|20.19|20.62|20.26|20.63|20.27|20.51|20.15|202
1589907600000|2020-05-19 17:00:00|20.61|20.25|20.61|20.25|20.66|20.3|20.56|20.2|291
1589911200000|2020-05-19 18:00:00|20.6|20.24|20.63|20.27|20.65|20.29|20.6|20.24|146
1589914800000|2020-05-19 19:00:00|20.64|20.28|20.53|20.17|20.68|20.32|20.52|20.16|228
1589918400000|2020-05-19 20:00:00|20.52|20.16|20.61|20.25|20.61|20.25|20.49|20.13|184
1589922000000|2020-05-19 21:00:00|20.62|20.26|20.55|20.19|20.63|20.27|20.53|20.17|195
1589925600000|2020-05-19 22:00:00|20.56|20.2|20.64|20.28|20.66|20.3|20.51|20.15|247
1589929200000|2020-05-19 23:00:00|20.61|20.25|20.68|20.32|20.69|20.33|20.6|20.24|217
1589932800000|2020-05-20 00:00:00|20.67|20.31|20.68|20.32|20.74|20.38|20.64|20.28|273
1589936400000|2020-05-20 01:00:00|20.69|20.33|20.68|20.32|20.71|20.35|20.67|20.31|140
1589940000000|2020-05-20 02:00:00|20.67|20.31|20.64|20.28|20.67|20.31|20.61|20.25|200
1589943600000|2020-05-20 03:00:00|20.63|20.27|20.65|20.29|20.71|20.35|20.58|20.22|335
1589947200000|2020-05-20 04:00:00|20.64|20.28|20.65|20.29|20.66|20.3|20.6|20.24|156
1589950800000|2020-05-20 05:00:00|20.66|20.3|20.67|20.31|20.68|20.32|20.61|20.25|148
1589954400000|2020-05-20 06:00:00|20.66|20.3|20.64|20.28|20.8|20.44|20.55|20.19|367
1589958000000|2020-05-20 07:00:00|20.63|20.27|20.69|20.33|20.72|20.36|20.61|20.25|237
1589961600000|2020-05-20 08:00:00|20.68|20.32|20.7|20.34|20.76|20.4|20.65|20.29|317
1589965200000|2020-05-20 09:00:00|20.71|20.35|20.73|20.37|20.73|20.37|20.67|20.31|147
1589968800000|2020-05-20 10:00:00|20.74|20.38|20.67|20.31|20.75|20.39|20.62|20.26|339
1589972400000|2020-05-20 11:00:00|20.68|20.32|20.65|20.29|20.7|20.34|20.63|20.27|252
1589976000000|2020-05-20 12:00:00|20.66|20.3|20.74|20.38|20.76|20.4|20.63|20.27|217
1589979600000|2020-05-20 13:00:00|20.75|20.39|20.77|20.41|20.77|20.41|20.73|20.37|255
1589983200000|2020-05-20 14:00:00|20.78|20.42|20.72|20.36|20.78|20.42|20.68|20.32|183
1589986800000|2020-05-20 15:00:00|20.73|20.37|20.14|19.78|20.73|20.37|19.94|19.58|832
1589990400000|2020-05-20 16:00:00|20.13|19.77|20.27|19.91|20.31|19.95|19.98|19.62|389
1589994000000|2020-05-20 17:00:00|20.26|19.9|20.32|19.96|20.33|19.97|20.2|19.84|237
1589997600000|2020-05-20 18:00:00|20.33|19.97|20.34|19.98|20.36|20|20.27|19.91|220
1590001200000|2020-05-20 19:00:00|20.33|19.97|20.35|19.99|20.36|20|20.22|19.86|231
1590004800000|2020-05-20 20:00:00|20.34|19.98|20.39|20.03|20.42|20.06|20.31|19.95|188
1590008400000|2020-05-20 21:00:00|20.38|20.02|20.37|20.01|20.44|20.08|20.36|20|272
1590012000000|2020-05-20 22:00:00|20.36|20|20.33|19.97|20.39|20.03|20.29|19.93|148
1590015600000|2020-05-20 23:00:00|20.34|19.98|20.35|19.99|20.39|20.03|20.27|19.91|187
1590019200000|2020-05-21 00:00:00|20.34|19.98|20.47|20.11|20.47|20.11|20.3|19.94|246
1590022800000|2020-05-21 01:00:00|20.48|20.12|20.37|20.01|20.48|20.12|20.37|20.01|176
1590026400000|2020-05-21 02:00:00|20.38|20.02|20.3|19.94|20.41|20.05|20.3|19.94|211
1590030000000|2020-05-21 03:00:00|20.29|19.93|20.29|19.93|20.34|19.98|20.28|19.92|199
1590033600000|2020-05-21 04:00:00|20.3|19.94|20.28|19.92|20.34|19.98|20.22|19.86|314
1590037200000|2020-05-21 05:00:00|20.27|19.91|20.3|19.94|20.36|20|20.27|19.91|344
1590040800000|2020-05-21 06:00:00|20.29|19.93|20.25|19.89|20.33|19.97|20.25|19.89|291
1590044400000|2020-05-21 07:00:00|20.26|19.9|20.14|19.78|20.26|19.9|20.14|19.78|303
1590048000000|2020-05-21 08:00:00|20.15|19.79|20.08|19.72|20.27|19.91|19.89|19.53|433
1590051600000|2020-05-21 09:00:00|20.07|19.71|19.97|19.61|20.17|19.81|19.97|19.61|279
1590055200000|2020-05-21 10:00:00|19.96|19.6|20.09|19.73|20.1|19.74|19.89|19.53|293
1590058800000|2020-05-21 11:00:00|20.08|19.72|20.13|19.77|20.13|19.77|20.06|19.7|120
1590062400000|2020-05-21 12:00:00|20.14|19.78|20.06|19.7|20.14|19.78|20.01|19.65|197
1590066000000|2020-05-21 13:00:00|20.07|19.71|19.97|19.61|20.14|19.78|19.94|19.58|217
1590069600000|2020-05-21 14:00:00|19.96|19.6|19.5|19.14|20|19.64|19.11|18.75|1255
1590073200000|2020-05-21 15:00:00|19.51|19.15|19.48|19.12|19.58|19.22|19.44|19.08|564
1590076800000|2020-05-21 16:00:00|19.47|19.11|19.46|19.1|19.53|19.17|19.38|19.02|410
1590080400000|2020-05-21 17:00:00|19.47|19.11|19.41|19.05|19.53|19.17|19.37|19.01|459
1590084000000|2020-05-21 18:00:00|19.4|19.04|19.19|18.83|19.43|19.07|19.18|18.82|668
1590087600000|2020-05-21 19:00:00|19.18|18.82|19.61|19.25|19.63|19.27|19.16|18.8|773
1590091200000|2020-05-21 20:00:00|19.6|19.24|19.6|19.24|19.62|19.26|19.52|19.16|328
1590094800000|2020-05-21 21:00:00|19.59|19.23|19.61|19.25|19.67|19.31|19.59|19.23|195
1590098400000|2020-05-21 22:00:00|19.62|19.26|19.7|19.34|19.74|19.38|19.62|19.26|133
1590102000000|2020-05-21 23:00:00|19.72|19.36|19.59|19.23|19.72|19.36|19.58|19.22|189
1590105600000|2020-05-22 00:00:00|19.6|19.24|19.58|19.22|19.61|19.25|19.47|19.11|287
1590109200000|2020-05-22 01:00:00|19.57|19.21|19.69|19.33|19.71|19.35|19.57|19.21|321
1590112800000|2020-05-22 02:00:00|19.7|19.34|19.51|19.15|19.71|19.35|19.51|19.15|281
1590116400000|2020-05-22 03:00:00|19.52|19.16|19.45|19.09|19.58|19.22|19.41|19.05|362
1590120000000|2020-05-22 04:00:00|19.46|19.1|19.46|19.1|19.54|19.18|19.4|19.04|459
1590123600000|2020-05-22 05:00:00|19.47|19.11|19.59|19.23|19.61|19.25|19.47|19.11|331
1590127200000|2020-05-22 06:00:00|19.6|19.24|20.11|19.75|20.19|19.83|19.6|19.24|752
1590130800000|2020-05-22 07:00:00|20.12|19.76|20.14|19.78|20.21|19.85|20.03|19.67|547
1590134400000|2020-05-22 08:00:00|20.15|19.79|20.16|19.8|20.22|19.86|20.06|19.7|349
1590138000000|2020-05-22 09:00:00|20.17|19.81|20.26|19.9|20.26|19.9|20.12|19.76|344
1590141600000|2020-05-22 10:00:00|20.27|19.91|20.19|19.83|20.36|20|20.19|19.83|590
1590145200000|2020-05-22 11:00:00|20.2|19.84|20.24|19.88|20.29|19.93|20.15|19.79|313
1590148800000|2020-05-22 12:00:00|20.25|19.89|20.33|19.97|20.37|20.01|20.25|19.89|301
1590152400000|2020-05-22 13:00:00|20.34|19.98|20.14|19.78|20.34|19.98|20.1|19.74|328
1590156000000|2020-05-22 14:00:00|20.13|19.77|20.21|19.85|20.3|19.94|20.13|19.77|297
1590159600000|2020-05-22 15:00:00|20.22|19.86|20.34|19.98|20.34|19.98|20.22|19.86|265
1590163200000|2020-05-22 16:00:00|20.35|19.99|20.41|20.05|20.43|20.07|20.3|19.94|387
1590166800000|2020-05-22 17:00:00|20.4|20.04|20.28|19.92|20.41|20.05|20.25|19.89|275
1590170400000|2020-05-22 18:00:00|20.29|19.93|20.27|19.91|20.36|20|20.23|19.87|165
1590174000000|2020-05-22 19:00:00|20.28|19.92|20.29|19.93|20.32|19.96|20.19|19.83|210
1590177600000|2020-05-22 20:00:00|20.28|19.92|20.36|20|20.38|20.02|20.18|19.82|194
1590217200000|2020-05-23 07:00:00|20.19|19.83|20.22|19.86|20.27|19.91|20.15|19.79|148
1590220800000|2020-05-23 08:00:00|20.21|19.85|20.09|19.73|20.21|19.85|20.04|19.68|229
1590224400000|2020-05-23 09:00:00|20.1|19.74|20.08|19.72|20.18|19.82|20.06|19.7|281
1590228000000|2020-05-23 10:00:00|20.07|19.71|20.1|19.74|20.12|19.76|20.04|19.68|274
1590231600000|2020-05-23 11:00:00|20.09|19.73|20.16|19.8|20.24|19.88|20.08|19.72|338
1590235200000|2020-05-23 12:00:00|20.15|19.79|20.03|19.67|20.17|19.81|20.01|19.65|389
1590238800000|2020-05-23 13:00:00|20.04|19.68|20.09|19.73|20.11|19.75|19.99|19.63|222
1590242400000|2020-05-23 14:00:00|20.1|19.74|20.19|19.83|20.24|19.88|20.05|19.69|288
1590246000000|2020-05-23 15:00:00|20.2|19.84|20.21|19.85|20.22|19.86|20.16|19.8|216
1590249600000|2020-05-23 16:00:00|20.2|19.84|20.1|19.74|20.22|19.86|20.03|19.67|227
1590253200000|2020-05-23 17:00:00|20.11|19.75|20.15|19.79|20.19|19.83|20.1|19.74|153
1590256800000|2020-05-23 18:00:00|20.16|19.8|20.11|19.75|20.23|19.87|20.09|19.73|222
1590260400000|2020-05-23 19:00:00|20.12|19.76|20.19|19.83|20.2|19.84|20.04|19.68|192
1590264000000|2020-05-23 20:00:00|20.2|19.84|20.23|19.87|20.25|19.89|20.17|19.81|134
1590267600000|2020-05-23 21:00:00|20.22|19.86|20.21|19.85|20.24|19.88|20.18|19.82|146
1590271200000|2020-05-23 22:00:00|20.2|19.84|20.18|19.82|20.2|19.84|20.16|19.8|117
1590274800000|2020-05-23 23:00:00|20.19|19.83|20.06|19.7|20.2|19.84|20.03|19.67|226
1590278400000|2020-05-24 00:00:00|20.07|19.71|20.14|19.78|20.16|19.8|20.02|19.66|280
1590282000000|2020-05-24 01:00:00|20.15|19.79|20.15|19.79|20.2|19.84|20.1|19.74|177
1590285600000|2020-05-24 02:00:00|20.16|19.8|20.17|19.81|20.22|19.86|20.15|19.79|512
1590289200000|2020-05-24 03:00:00|20.16|19.8|20.16|19.8|20.21|19.85|20.1|19.74|219
1590292800000|2020-05-24 04:00:00|20.17|19.81|20.13|19.77|20.2|19.84|20.12|19.76|137
1590296400000|2020-05-24 05:00:00|20.14|19.78|20.19|19.83|20.21|19.85|20.12|19.76|178
1590300000000|2020-05-24 06:00:00|20.2|19.84|20.29|19.93|20.31|19.95|20.19|19.83|256
1590303600000|2020-05-24 07:00:00|20.3|19.94|20.24|19.88|20.31|19.95|20.22|19.86|125
1590307200000|2020-05-24 08:00:00|20.23|19.87|20.21|19.85|20.25|19.89|20.2|19.84|93
1590310800000|2020-05-24 09:00:00|20.22|19.86|20.25|19.89|20.29|19.93|20.21|19.85|190
1590314400000|2020-05-24 10:00:00|20.26|19.9|20.25|19.89|20.28|19.92|20.22|19.86|78
1590318000000|2020-05-24 11:00:00|20.24|19.88|20.06|19.7|20.24|19.88|20.04|19.68|380
1590321600000|2020-05-24 12:00:00|20.05|19.69|20.12|19.76|20.14|19.78|20.03|19.67|222
1590325200000|2020-05-24 13:00:00|20.11|19.75|20|19.64|20.13|19.77|19.92|19.56|208
1590328800000|2020-05-24 14:00:00|19.99|19.63|19.96|19.6|19.99|19.63|19.84|19.48|552
1590332400000|2020-05-24 15:00:00|19.95|19.59|19.95|19.59|20.02|19.66|19.92|19.56|179
1590336000000|2020-05-24 16:00:00|19.94|19.58|19.84|19.48|19.95|19.59|19.65|19.29|639
1590339600000|2020-05-24 17:00:00|19.83|19.47|19.82|19.46|19.89|19.53|19.78|19.42|252
1590343200000|2020-05-24 18:00:00|19.81|19.45|19.76|19.4|19.86|19.5|19.74|19.38|280
1590346800000|2020-05-24 19:00:00|19.77|19.41|19.95|19.59|19.97|19.61|19.76|19.4|275
1590350400000|2020-05-24 20:00:00|19.94|19.58|19.89|19.53|19.98|19.62|19.89|19.53|228
1590354000000|2020-05-24 21:00:00|19.9|19.54|19.97|19.61|20.01|19.65|19.89|19.53|218
1590357600000|2020-05-24 22:00:00|19.96|19.6|19.95|19.59|19.97|19.61|19.91|19.55|194
1590361200000|2020-05-24 23:00:00|19.94|19.58|19.43|19.07|19.97|19.61|19.42|19.06|558
1590364800000|2020-05-25 00:00:00|19.44|19.08|19.56|19.2|19.64|19.28|19.16|18.8|580
1590368400000|2020-05-25 01:00:00|19.55|19.19|19.55|19.19|19.56|19.2|19.46|19.1|167
1590372000000|2020-05-25 02:00:00|19.54|19.18|19.56|19.2|19.59|19.23|19.47|19.11|186
1590375600000|2020-05-25 03:00:00|19.57|19.21|19.57|19.21|19.57|19.21|19.47|19.11|235
1590379200000|2020-05-25 04:00:00|19.58|19.22|19.6|19.24|19.62|19.26|19.55|19.19|127
1590382800000|2020-05-25 05:00:00|19.61|19.25|19.54|19.18|19.61|19.25|19.48|19.12|140
1590386400000|2020-05-25 06:00:00|19.55|19.19|19.56|19.2|19.67|19.31|19.49|19.13|236
1590390000000|2020-05-25 07:00:00|19.57|19.21|19.64|19.28|19.68|19.32|19.53|19.17|310
1590393600000|2020-05-25 08:00:00|19.65|19.29|19.58|19.22|19.68|19.32|19.57|19.21|244
1590397200000|2020-05-25 09:00:00|19.57|19.21|19.56|19.2|19.75|19.39|19.5|19.14|399
1590400800000|2020-05-25 10:00:00|19.55|19.19|19.49|19.13|19.62|19.26|19.47|19.11|225
1590404400000|2020-05-25 11:00:00|19.48|19.12|19.48|19.12|19.54|19.18|19.4|19.04|209
1590408000000|2020-05-25 12:00:00|19.49|19.13|19.54|19.18|19.58|19.22|19.48|19.12|354
1590411600000|2020-05-25 13:00:00|19.55|19.19|19.61|19.25|19.63|19.27|19.45|19.09|267
1590415200000|2020-05-25 14:00:00|19.6|19.24|19.51|19.15|19.67|19.31|19.5|19.14|306
1590418800000|2020-05-25 15:00:00|19.52|19.16|19.51|19.15|19.55|19.19|19.49|19.13|180
1590422400000|2020-05-25 16:00:00|19.52|19.16|19.64|19.28|19.68|19.32|19.51|19.15|209
1590426000000|2020-05-25 17:00:00|19.65|19.29|19.75|19.39|19.78|19.42|19.62|19.26|345
1590429600000|2020-05-25 18:00:00|19.76|19.4|19.67|19.31|19.78|19.42|19.66|19.3|246
1590433200000|2020-05-25 19:00:00|19.68|19.32|19.69|19.33|19.76|19.4|19.66|19.3|230
1590436800000|2020-05-25 20:00:00|19.7|19.34|19.72|19.36|19.73|19.37|19.68|19.32|165
1590440400000|2020-05-25 21:00:00|19.73|19.37|19.68|19.32|19.74|19.38|19.66|19.3|256
1590444000000|2020-05-25 22:00:00|19.69|19.33|19.66|19.3|19.7|19.34|19.63|19.27|356
1590447600000|2020-05-25 23:00:00|19.67|19.31|19.8|19.44|19.91|19.55|19.67|19.31|266
1590451200000|2020-05-26 00:00:00|19.79|19.43|19.69|19.33|19.87|19.51|19.59|19.23|339
1590454800000|2020-05-26 01:00:00|19.68|19.32|19.75|19.39|19.75|19.39|19.68|19.32|230
1590458400000|2020-05-26 02:00:00|19.74|19.38|19.69|19.33|19.77|19.41|19.68|19.32|159
1590462000000|2020-05-26 03:00:00|19.68|19.32|19.73|19.37|19.76|19.4|19.66|19.3|194
1590465600000|2020-05-26 04:00:00|19.72|19.36|19.66|19.3|19.72|19.36|19.63|19.27|200
1590469200000|2020-05-26 05:00:00|19.67|19.31|19.67|19.31|19.68|19.32|19.62|19.26|257
1590472800000|2020-05-26 06:00:00|19.66|19.3|19.56|19.2|19.67|19.31|19.49|19.13|257
1590476400000|2020-05-26 07:00:00|19.55|19.19|19.69|19.33|19.71|19.35|19.51|19.15|210
1590480000000|2020-05-26 08:00:00|19.68|19.32|19.68|19.32|19.72|19.36|19.66|19.3|231
1590483600000|2020-05-26 09:00:00|19.67|19.31|19.63|19.27|19.7|19.34|19.61|19.25|223
1590487200000|2020-05-26 10:00:00|19.62|19.26|19.57|19.21|19.63|19.27|19.54|19.18|272
1590490800000|2020-05-26 11:00:00|19.56|19.2|19.6|19.24|19.62|19.26|19.5|19.14|267
1590494400000|2020-05-26 12:00:00|19.59|19.23|19.51|19.15|19.64|19.28|19.45|19.09|311
1590498000000|2020-05-26 13:00:00|19.5|19.14|19.56|19.2|19.61|19.25|19.45|19.09|317
1590501600000|2020-05-26 14:00:00|19.57|19.21|19.57|19.21|19.64|19.28|19.54|19.18|343
1590505200000|2020-05-26 15:00:00|19.58|19.22|19.38|19.02|19.61|19.25|19.33|18.97|519
1590508800000|2020-05-26 16:00:00|19.37|19.01|19.57|19.21|19.57|19.21|19.34|18.98|403
1590512400000|2020-05-26 17:00:00|19.56|19.2|19.55|19.19|19.62|19.26|19.53|19.17|214
1590516000000|2020-05-26 18:00:00|19.56|19.2|19.56|19.2|19.6|19.24|19.54|19.18|191
1590519600000|2020-05-26 19:00:00|19.55|19.19|19.53|19.17|19.56|19.2|19.47|19.11|265
1590523200000|2020-05-26 20:00:00|19.54|19.18|19.67|19.31|19.7|19.34|19.53|19.17|278
1590526800000|2020-05-26 21:00:00|19.68|19.32|19.6|19.24|19.69|19.33|19.59|19.23|89
1590530400000|2020-05-26 22:00:00|19.59|19.23|19.59|19.23|19.61|19.25|19.57|19.21|151
1590534000000|2020-05-26 23:00:00|19.6|19.24|19.56|19.2|19.63|19.27|19.51|19.15|170
1590537600000|2020-05-27 00:00:00|19.57|19.21|19.63|19.27|19.68|19.32|19.55|19.19|173
1590541200000|2020-05-27 01:00:00|19.64|19.28|19.6|19.24|19.66|19.3|19.59|19.23|135
1590544800000|2020-05-27 02:00:00|19.61|19.25|19.6|19.24|19.7|19.34|19.59|19.23|236
1590548400000|2020-05-27 03:00:00|19.61|19.25|19.62|19.26|19.65|19.29|19.59|19.23|168
1590552000000|2020-05-27 04:00:00|19.63|19.27|19.63|19.27|19.65|19.29|19.58|19.22|127
1590555600000|2020-05-27 05:00:00|19.64|19.28|19.77|19.41|19.77|19.41|19.62|19.26|134
1590559200000|2020-05-27 06:00:00|19.78|19.42|19.7|19.34|19.78|19.42|19.69|19.33|172
1590562800000|2020-05-27 07:00:00|19.71|19.35|19.7|19.34|19.75|19.39|19.7|19.34|150
1590566400000|2020-05-27 08:00:00|19.71|19.35|19.91|19.55|19.91|19.55|19.7|19.34|309
1590570000000|2020-05-27 09:00:00|19.9|19.54|19.9|19.54|19.94|19.58|19.86|19.5|155
1590573600000|2020-05-27 10:00:00|19.89|19.53|20.08|19.72|20.23|19.87|19.89|19.53|458
1590577200000|2020-05-27 11:00:00|20.09|19.73|20.07|19.71|20.11|19.75|20.03|19.67|245
1590580800000|2020-05-27 12:00:00|20.08|19.72|20.07|19.71|20.13|19.77|20.04|19.68|245
1590584400000|2020-05-27 13:00:00|20.06|19.7|20.04|19.68|20.08|19.72|20|19.64|229
1590588000000|2020-05-27 14:00:00|20.03|19.67|20.02|19.66|20.08|19.72|20|19.64|253
1590591600000|2020-05-27 15:00:00|20.03|19.67|19.97|19.61|20.08|19.72|19.91|19.55|279
1590595200000|2020-05-27 16:00:00|19.98|19.62|20|19.64|20.07|19.71|19.97|19.61|229
1590598800000|2020-05-27 17:00:00|19.99|19.63|20|19.64|20.04|19.68|19.99|19.63|160
1590602400000|2020-05-27 18:00:00|20.01|19.65|19.99|19.63|20.02|19.66|19.98|19.62|184
1590606000000|2020-05-27 19:00:00|20|19.64|20|19.64|20|19.64|19.88|19.52|255
1590609600000|2020-05-27 20:00:00|20.01|19.65|19.93|19.57|20.02|19.66|19.91|19.55|201
1590613200000|2020-05-27 21:00:00|19.92|19.56|19.81|19.45|19.92|19.56|19.79|19.43|176
1590616800000|2020-05-27 22:00:00|19.8|19.44|19.85|19.49|19.89|19.53|19.8|19.44|568
1590620400000|2020-05-27 23:00:00|19.84|19.48|19.98|19.62|19.99|19.63|19.83|19.47|561
1590624000000|2020-05-28 00:00:00|19.97|19.61|20.02|19.66|20.04|19.68|19.89|19.53|309
1590627600000|2020-05-28 01:00:00|20.01|19.65|19.92|19.56|20.03|19.67|19.91|19.55|328
1590631200000|2020-05-28 02:00:00|19.91|19.55|19.93|19.57|19.95|19.59|19.85|19.49|257
1590634800000|2020-05-28 03:00:00|19.92|19.56|19.87|19.51|19.93|19.57|19.85|19.49|223
1590638400000|2020-05-28 04:00:00|19.86|19.5|19.84|19.48|19.88|19.52|19.81|19.45|363
1590642000000|2020-05-28 05:00:00|19.83|19.47|19.85|19.49|19.86|19.5|19.79|19.43|265
1590645600000|2020-05-28 06:00:00|19.84|19.48|19.85|19.49|19.87|19.51|19.81|19.45|352
1590649200000|2020-05-28 07:00:00|19.84|19.48|19.74|19.38|19.85|19.49|19.71|19.35|380
1590652800000|2020-05-28 08:00:00|19.73|19.37|19.77|19.41|19.79|19.43|19.68|19.32|654
1590656400000|2020-05-28 09:00:00|19.76|19.4|19.8|19.44|19.8|19.44|19.71|19.35|303
1590660000000|2020-05-28 10:00:00|19.79|19.43|19.73|19.37|19.8|19.44|19.72|19.36|136
1590663600000|2020-05-28 11:00:00|19.72|19.36|19.83|19.47|19.84|19.48|19.71|19.35|251
1590667200000|2020-05-28 12:00:00|19.82|19.46|19.94|19.58|19.98|19.62|19.8|19.44|412
1590670800000|2020-05-28 13:00:00|19.95|19.59|19.85|19.49|20.02|19.66|19.82|19.46|427
1590674400000|2020-05-28 14:00:00|19.84|19.48|19.97|19.61|19.98|19.62|19.81|19.45|355
1590678000000|2020-05-28 15:00:00|19.98|19.62|20.03|19.67|20.07|19.71|19.92|19.56|270
1590681600000|2020-05-28 16:00:00|20.04|19.68|20|19.64|20.1|19.74|19.99|19.63|263
1590685200000|2020-05-28 17:00:00|20.01|19.65|20|19.64|20.01|19.65|19.97|19.61|392
1590688800000|2020-05-28 18:00:00|20.01|19.65|19.97|19.61|20.02|19.66|19.96|19.6|190
1590692400000|2020-05-28 19:00:00|19.96|19.6|20.02|19.66|20.06|19.7|19.92|19.56|239
1590696000000|2020-05-28 20:00:00|20.03|19.67|20.01|19.65|20.03|19.67|19.97|19.61|158
1590699600000|2020-05-28 21:00:00|20|19.64|19.96|19.6|20.04|19.68|19.95|19.59|231
1590703200000|2020-05-28 22:00:00|19.97|19.61|20.07|19.71|20.11|19.75|19.97|19.61|281
1590706800000|2020-05-28 23:00:00|20.08|19.72|20.24|19.88|20.28|19.92|20.07|19.71|376
1590710400000|2020-05-29 00:00:00|20.25|19.89|20.28|19.92|20.48|20.12|20.24|19.88|352
1590714000000|2020-05-29 01:00:00|20.29|19.93|20.22|19.86|20.34|19.98|20.16|19.8|414
1590717600000|2020-05-29 02:00:00|20.23|19.87|20.28|19.92|20.31|19.95|20.2|19.84|157
1590721200000|2020-05-29 03:00:00|20.29|19.93|20.19|19.83|20.3|19.94|20.18|19.82|176
1590724800000|2020-05-29 04:00:00|20.2|19.84|20.18|19.82|20.24|19.88|20.18|19.82|151
1590728400000|2020-05-29 05:00:00|20.17|19.81|20.19|19.83|20.22|19.86|20.12|19.76|279
1590732000000|2020-05-29 06:00:00|20.18|19.82|20.14|19.78|20.26|19.9|20.13|19.77|359
1590735600000|2020-05-29 07:00:00|20.15|19.79|20.18|19.82|20.21|19.85|20.14|19.78|364
1590739200000|2020-05-29 08:00:00|20.19|19.83|19.99|19.63|20.24|19.88|19.93|19.57|506
1590742800000|2020-05-29 09:00:00|19.98|19.62|20|19.64|20.03|19.67|19.97|19.61|253
1590746400000|2020-05-29 10:00:00|19.99|19.63|19.86|19.5|20.02|19.66|19.83|19.47|300
1590750000000|2020-05-29 11:00:00|19.85|19.49|19.96|19.6|19.97|19.61|19.82|19.46|444
1590753600000|2020-05-29 12:00:00|19.97|19.61|19.94|19.58|20.01|19.65|19.92|19.56|274
1590757200000|2020-05-29 13:00:00|19.93|19.57|19.98|19.62|20.01|19.65|19.92|19.56|367
1590760800000|2020-05-29 14:00:00|19.97|19.61|19.95|19.59|20.03|19.67|19.93|19.57|163
1590764400000|2020-05-29 15:00:00|19.96|19.6|19.96|19.6|19.96|19.6|19.82|19.46|441
1590768000000|2020-05-29 16:00:00|19.95|19.59|20.03|19.67|20.04|19.68|19.92|19.56|527
1590771600000|2020-05-29 17:00:00|20.02|19.66|19.99|19.63|20.08|19.72|19.97|19.61|182
1590775200000|2020-05-29 18:00:00|19.98|19.62|19.96|19.6|20|19.64|19.91|19.55|238
1590778800000|2020-05-29 19:00:00|19.95|19.59|19.89|19.53|19.96|19.6|19.87|19.51|218
1590782400000|2020-05-29 20:00:00|19.88|19.52|19.9|19.54|19.91|19.55|19.88|19.52|91
1590822000000|2020-05-30 07:00:00|20.19|19.83|20.17|19.81|20.23|19.87|20.17|19.81|135
1590825600000|2020-05-30 08:00:00|20.18|19.82|20.2|19.84|20.23|19.87|20.17|19.81|77
1590829200000|2020-05-30 09:00:00|20.21|19.85|20.2|19.84|20.24|19.88|20.17|19.81|191
1590832800000|2020-05-30 10:00:00|20.19|19.83|20.6|20.24|20.6|20.24|20.19|19.83|235
1590836400000|2020-05-30 11:00:00|20.61|20.25|20.66|20.3|20.82|20.46|20.6|20.24|392
1590840000000|2020-05-30 12:00:00|20.67|20.31|20.6|20.24|20.68|20.32|20.52|20.16|293
1590843600000|2020-05-30 13:00:00|20.59|20.23|20.66|20.3|20.66|20.3|20.54|20.18|188
1590847200000|2020-05-30 14:00:00|20.65|20.29|20.6|20.24|20.69|20.33|20.6|20.24|230
1590850800000|2020-05-30 15:00:00|20.61|20.25|20.5|20.14|20.61|20.25|20.41|20.05|305
1590854400000|2020-05-30 16:00:00|20.49|20.13|20.52|20.16|20.57|20.21|20.43|20.07|244
1590858000000|2020-05-30 17:00:00|20.51|20.15|20.46|20.1|20.52|20.16|20.43|20.07|297
1590861600000|2020-05-30 18:00:00|20.45|20.09|20.57|20.21|20.58|20.22|20.45|20.09|157
1590865200000|2020-05-30 19:00:00|20.58|20.22|20.67|20.31|20.74|20.38|20.56|20.2|154
1590868800000|2020-05-30 20:00:00|20.66|20.3|20.45|20.09|20.66|20.3|20.36|20|388
1590872400000|2020-05-30 21:00:00|20.44|20.08|20.6|20.24|20.62|20.26|20.43|20.07|211
1590876000000|2020-05-30 22:00:00|20.61|20.25|20.94|20.58|20.97|20.61|20.57|20.21|645
1590879600000|2020-05-30 23:00:00|20.95|20.59|20.89|20.53|20.95|20.59|20.77|20.41|416
1590883200000|2020-05-31 00:00:00|20.88|20.52|20.88|20.52|20.88|20.52|20.78|20.42|231
1590886800000|2020-05-31 01:00:00|20.87|20.51|20.81|20.45|20.97|20.61|20.74|20.38|347
1590890400000|2020-05-31 02:00:00|20.82|20.46|20.75|20.39|20.82|20.46|20.71|20.35|346
1590894000000|2020-05-31 03:00:00|20.74|20.38|20.49|20.13|20.75|20.39|20.42|20.06|595
1590897600000|2020-05-31 04:00:00|20.48|20.12|20.55|20.19|20.58|20.22|20.44|20.08|436
1590901200000|2020-05-31 05:00:00|20.54|20.18|20.51|20.15|20.61|20.25|20.49|20.13|406
1590904800000|2020-05-31 06:00:00|20.5|20.14|20.51|20.15|20.58|20.22|20.49|20.13|190
1590908400000|2020-05-31 07:00:00|20.5|20.14|20.75|20.39|20.75|20.39|20.46|20.1|396
1590912000000|2020-05-31 08:00:00|20.74|20.38|20.69|20.33|20.92|20.56|20.63|20.27|541
1590915600000|2020-05-31 09:00:00|20.68|20.32|20.79|20.43|20.81|20.45|20.58|20.22|316
1590919200000|2020-05-31 10:00:00|20.78|20.42|21.48|21.12|21.54|21.18|20.78|20.42|648
1590922800000|2020-05-31 11:00:00|21.47|21.11|21.34|20.98|21.48|21.12|21.27|20.91|509
1590926400000|2020-05-31 12:00:00|21.35|20.99|21.3|20.94|21.45|21.09|21.25|20.89|553
1590930000000|2020-05-31 13:00:00|21.29|20.93|21.15|20.79|21.31|20.95|21.06|20.7|451
1590933600000|2020-05-31 14:00:00|21.16|20.8|20.71|20.35|21.16|20.8|20.71|20.35|564
1590937200000|2020-05-31 15:00:00|20.7|20.34|20.82|20.46|20.83|20.47|20.65|20.29|585
1590940800000|2020-05-31 16:00:00|20.81|20.45|20.96|20.6|20.97|20.61|20.79|20.43|572
1590944400000|2020-05-31 17:00:00|20.97|20.61|20.92|20.56|21.02|20.66|20.89|20.53|291
1590948000000|2020-05-31 18:00:00|20.91|20.55|20.91|20.55|21.03|20.67|20.86|20.5|419
1590951600000|2020-05-31 19:00:00|20.92|20.56|21.05|20.69|21.09|20.73|20.91|20.55|430
1590955200000|2020-05-31 20:00:00|21.04|20.68|20.99|20.63|21.07|20.71|20.97|20.61|388
1590958800000|2020-05-31 21:00:00|21|20.64|20.7|20.34|21|20.64|20.58|20.22|415
1590962400000|2020-05-31 22:00:00|20.69|20.33|20.54|20.18|20.83|20.47|20.5|20.14|740
1590966000000|2020-05-31 23:00:00|20.53|20.17|20.42|20.06|20.54|20.18|20.21|19.85|847
1590969600000|2020-06-01 00:00:00|20.41|20.05|20.54|20.18|20.55|20.19|20.29|19.93|863
1590973200000|2020-06-01 01:00:00|20.53|20.17|20.63|20.27|20.68|20.32|20.45|20.09|592
1590976800000|2020-06-01 02:00:00|20.64|20.28|20.66|20.3|20.75|20.39|20.6|20.24|444
1590980400000|2020-06-01 03:00:00|20.65|20.29|20.68|20.32|20.72|20.36|20.62|20.26|231
1590984000000|2020-06-01 04:00:00|20.69|20.33|20.66|20.3|20.8|20.44|20.63|20.27|358
1590987600000|2020-06-01 05:00:00|20.65|20.29|20.6|20.24|20.79|20.43|20.58|20.22|513
1590991200000|2020-06-01 06:00:00|20.61|20.25|20.56|20.2|20.68|20.32|20.56|20.2|673
1590994800000|2020-06-01 07:00:00|20.57|20.21|20.69|20.33|20.69|20.33|20.57|20.21|446
1590998400000|2020-06-01 08:00:00|20.68|20.32|20.6|20.24|20.71|20.35|20.57|20.21|219
1591002000000|2020-06-01 09:00:00|20.61|20.25|20.53|20.17|20.72|20.36|20.53|20.17|269
1591005600000|2020-06-01 10:00:00|20.54|20.18|20.6|20.24|20.63|20.27|20.44|20.08|357
1591009200000|2020-06-01 11:00:00|20.61|20.25|20.52|20.16|20.65|20.29|20.51|20.15|398
1591012800000|2020-06-01 12:00:00|20.53|20.17|20.63|20.27|20.71|20.35|20.4|20.04|552
1591016400000|2020-06-01 13:00:00|20.64|20.28|20.66|20.3|20.68|20.32|20.58|20.22|293
1591020000000|2020-06-01 14:00:00|20.65|20.29|20.71|20.35|20.78|20.42|20.65|20.29|419
1591023600000|2020-06-01 15:00:00|20.7|20.34|20.64|20.28|20.71|20.35|20.55|20.19|515
1591027200000|2020-06-01 16:00:00|20.65|20.29|20.71|20.35|20.73|20.37|20.63|20.27|483
1591030800000|2020-06-01 17:00:00|20.72|20.36|20.63|20.27|20.72|20.36|20.61|20.25|480
1591034400000|2020-06-01 18:00:00|20.62|20.26|20.65|20.29|20.66|20.3|20.56|20.2|206
1591038000000|2020-06-01 19:00:00|20.66|20.3|20.69|20.33|20.75|20.39|20.64|20.28|229
1591041600000|2020-06-01 20:00:00|20.7|20.34|20.84|20.48|20.9|20.54|20.67|20.31|567
1591045200000|2020-06-01 21:00:00|20.85|20.49|20.86|20.5|20.96|20.6|20.78|20.42|580
1591048800000|2020-06-01 22:00:00|20.87|20.51|20.98|20.62|20.98|20.62|20.86|20.5|653
1591052400000|2020-06-01 23:00:00|20.99|20.63|21.29|20.93|21.46|21.1|20.98|20.62|2083
1591056000000|2020-06-02 00:00:00|21.3|20.94|21.23|20.87|21.33|20.97|21.19|20.83|385
1591059600000|2020-06-02 01:00:00|21.24|20.88|21.38|21.02|21.38|21.02|21.21|20.85|315
1591063200000|2020-06-02 02:00:00|21.39|21.03|21.27|20.91|21.39|21.03|21.22|20.86|386
1591066800000|2020-06-02 03:00:00|21.28|20.92|21.21|20.85|21.29|20.93|21.14|20.78|296
1591070400000|2020-06-02 04:00:00|21.22|20.86|21.28|20.92|21.28|20.92|21.18|20.82|247
1591074000000|2020-06-02 05:00:00|21.27|20.91|21.3|20.94|21.36|21|21.26|20.9|528
1591077600000|2020-06-02 06:00:00|21.29|20.93|21.29|20.93|21.35|20.99|21.29|20.93|110
1591081200000|2020-06-02 07:00:00|21.28|20.92|21.34|20.98|21.35|20.99|21.26|20.9|165
1591084800000|2020-06-02 08:00:00|21.35|20.99|21.3|20.94|21.43|21.07|21.28|20.92|278
1591088400000|2020-06-02 09:00:00|21.31|20.95|21.36|21|21.51|21.15|21.29|20.93|363
1591092000000|2020-06-02 10:00:00|21.35|20.99|21.61|21.25|21.64|21.28|21.35|20.99|279
1591095600000|2020-06-02 11:00:00|21.62|21.26|21.49|21.13|21.62|21.26|21.43|21.07|268
1591099200000|2020-06-02 12:00:00|21.5|21.14|21.52|21.16|21.65|21.29|21.49|21.13|310
1591102800000|2020-06-02 13:00:00|21.51|21.15|21.55|21.19|21.63|21.27|21.5|21.14|304
1591106400000|2020-06-02 14:00:00|21.56|21.2|20.38|20.02|21.62|21.26|19.94|19.58|1201
1591110000000|2020-06-02 15:00:00|20.37|20.01|20.3|19.94|20.38|20.02|19.94|19.58|1620
1591113600000|2020-06-02 16:00:00|20.29|19.93|20.3|19.94|20.33|19.97|20.21|19.85|660
1591117200000|2020-06-02 17:00:00|20.29|19.93|20.38|20.02|20.39|20.03|20.27|19.91|366
1591120800000|2020-06-02 18:00:00|20.37|20.01|20.3|19.94|20.4|20.04|20.28|19.92|343
1591124400000|2020-06-02 19:00:00|20.29|19.93|20.33|19.97|20.37|20.01|20.24|19.88|369
1591128000000|2020-06-02 20:00:00|20.34|19.98|20.37|20.01|20.37|20.01|20.25|19.89|232
1591131600000|2020-06-02 21:00:00|20.36|20|20.49|20.13|20.51|20.15|20.35|19.99|419
1591135200000|2020-06-02 22:00:00|20.48|20.12|20.43|20.07|20.56|20.2|20.39|20.03|547
1591138800000|2020-06-02 23:00:00|20.44|20.08|20.48|20.12|20.5|20.14|20.32|19.96|597
1591142400000|2020-06-03 00:00:00|20.49|20.13|20.46|20.1|20.54|20.18|20.44|20.08|375
1591146000000|2020-06-03 01:00:00|20.47|20.11|20.4|20.04|20.5|20.14|20.4|20.04|218
1591149600000|2020-06-03 02:00:00|20.41|20.05|20.34|19.98|20.43|20.07|20.28|19.92|358
1591153200000|2020-06-03 03:00:00|20.33|19.97|20.37|20.01|20.4|20.04|20.33|19.97|293
1591156800000|2020-06-03 04:00:00|20.36|20|20.38|20.02|20.51|20.15|20.33|19.97|333
1591160400000|2020-06-03 05:00:00|20.39|20.03|20.47|20.11|20.49|20.13|20.27|19.91|391
1591164000000|2020-06-03 06:00:00|20.48|20.12|20.47|20.11|20.49|20.13|20.43|20.07|212
1591167600000|2020-06-03 07:00:00|20.48|20.12|20.45|20.09|20.48|20.12|20.38|20.02|282
1591171200000|2020-06-03 08:00:00|20.46|20.1|20.43|20.07|20.5|20.14|20.41|20.05|274
1591174800000|2020-06-03 09:00:00|20.44|20.08|20.47|20.11|20.48|20.12|20.43|20.07|226
1591178400000|2020-06-03 10:00:00|20.48|20.12|20.6|20.24|20.65|20.29|20.47|20.11|389
1591182000000|2020-06-03 11:00:00|20.61|20.25|20.57|20.21|20.62|20.26|20.49|20.13|337
1591185600000|2020-06-03 12:00:00|20.58|20.22|20.52|20.16|20.62|20.26|20.5|20.14|363
1591189200000|2020-06-03 13:00:00|20.53|20.17|20.56|20.2|20.59|20.23|20.5|20.14|379
1591192800000|2020-06-03 14:00:00|20.55|20.19|20.57|20.21|20.58|20.22|20.37|20.01|396
1591196400000|2020-06-03 15:00:00|20.56|20.2|20.58|20.22|20.61|20.25|20.51|20.15|234
1591200000000|2020-06-03 16:00:00|20.59|20.23|20.6|20.24|20.64|20.28|20.54|20.18|384
1591203600000|2020-06-03 17:00:00|20.61|20.25|20.49|20.13|20.65|20.29|20.48|20.12|293
1591207200000|2020-06-03 18:00:00|20.5|20.14|20.61|20.25|20.63|20.27|20.48|20.12|306
1591210800000|2020-06-03 19:00:00|20.62|20.26|20.49|20.13|20.66|20.3|20.46|20.1|414
1591214400000|2020-06-03 20:00:00|20.48|20.12|20.53|20.17|20.54|20.18|20.43|20.07|270
1591218000000|2020-06-03 21:00:00|20.52|20.16|20.45|20.09|20.55|20.19|20.44|20.08|216
1591221600000|2020-06-03 22:00:00|20.46|20.1|20.59|20.23|20.61|20.25|20.44|20.08|207
1591225200000|2020-06-03 23:00:00|20.58|20.22|20.59|20.23|20.65|20.29|20.53|20.17|377
1591228800000|2020-06-04 00:00:00|20.6|20.24|20.55|20.19|20.61|20.25|20.54|20.18|279
1591232400000|2020-06-04 01:00:00|20.56|20.2|20.56|20.2|20.6|20.24|20.53|20.17|341
1591236000000|2020-06-04 02:00:00|20.55|20.19|20.65|20.29|20.7|20.34|20.55|20.19|287
1591239600000|2020-06-04 03:00:00|20.64|20.28|20.89|20.53|20.89|20.53|20.63|20.27|300
1591243200000|2020-06-04 04:00:00|20.88|20.52|20.81|20.45|20.9|20.54|20.75|20.39|285
1591246800000|2020-06-04 05:00:00|20.82|20.46|20.7|20.34|20.83|20.47|20.67|20.31|323
1591250400000|2020-06-04 06:00:00|20.69|20.33|20.73|20.37|20.76|20.4|20.61|20.25|488
1591254000000|2020-06-04 07:00:00|20.74|20.38|20.72|20.36|20.77|20.41|20.69|20.33|582
1591257600000|2020-06-04 08:00:00|20.71|20.35|20.7|20.34|20.71|20.35|20.63|20.27|404
1591261200000|2020-06-04 09:00:00|20.71|20.35|20.52|20.16|20.71|20.35|20.2|19.84|642
1591264800000|2020-06-04 10:00:00|20.53|20.17|20.51|20.15|20.54|20.18|20.4|20.04|426
1591268400000|2020-06-04 11:00:00|20.5|20.14|20.61|20.25|20.64|20.28|20.3|19.94|781
1591272000000|2020-06-04 12:00:00|20.62|20.26|20.63|20.27|20.68|20.32|20.55|20.19|440
1591275600000|2020-06-04 13:00:00|20.64|20.28|20.74|20.38|20.79|20.43|20.57|20.21|653
1591279200000|2020-06-04 14:00:00|20.73|20.37|20.66|20.3|20.74|20.38|20.61|20.25|294
1591282800000|2020-06-04 15:00:00|20.65|20.29|20.72|20.36|20.78|20.42|20.57|20.21|426
1591286400000|2020-06-04 16:00:00|20.71|20.35|20.6|20.24|20.74|20.38|20.6|20.24|590
1591290000000|2020-06-04 17:00:00|20.61|20.25|20.63|20.27|20.66|20.3|20.58|20.22|493
1591293600000|2020-06-04 18:00:00|20.64|20.28|20.51|20.15|20.68|20.32|20.45|20.09|526
1591297200000|2020-06-04 19:00:00|20.5|20.14|20.55|20.19|20.61|20.25|20.5|20.14|428
1591300800000|2020-06-04 20:00:00|20.56|20.2|20.57|20.21|20.57|20.21|20.45|20.09|475
1591304400000|2020-06-04 21:00:00|20.56|20.2|20.58|20.22|20.58|20.22|20.51|20.15|513
1591308000000|2020-06-04 22:00:00|20.57|20.21|20.61|20.25|20.66|20.3|20.52|20.16|673
1591311600000|2020-06-04 23:00:00|20.62|20.26|20.61|20.25|20.71|20.35|20.6|20.24|418
1591315200000|2020-06-05 00:00:00|20.62|20.26|20.66|20.3|20.66|20.3|20.54|20.18|275
1591318800000|2020-06-05 01:00:00|20.65|20.29|20.63|20.27|20.69|20.33|20.61|20.25|415
1591322400000|2020-06-05 02:00:00|20.62|20.26|20.59|20.23|20.67|20.31|20.59|20.23|320
1591326000000|2020-06-05 03:00:00|20.6|20.24|20.58|20.22|20.66|20.3|20.51|20.15|365
1591329600000|2020-06-05 04:00:00|20.59|20.23|20.58|20.22|20.63|20.27|20.54|20.18|374
1591333200000|2020-06-05 05:00:00|20.59|20.23|20.61|20.25|20.63|20.27|20.57|20.21|227
1591336800000|2020-06-05 06:00:00|20.62|20.26|20.62|20.26|20.64|20.28|20.52|20.16|245
1591340400000|2020-06-05 07:00:00|20.61|20.25|20.61|20.25|20.64|20.28|20.6|20.24|227
1591344000000|2020-06-05 08:00:00|20.62|20.26|20.72|20.36|20.76|20.4|20.45|20.09|662
1591347600000|2020-06-05 09:00:00|20.73|20.37|20.69|20.33|20.73|20.37|20.64|20.28|403
1591351200000|2020-06-05 10:00:00|20.68|20.32|20.52|20.16|20.69|20.33|20.44|20.08|613
1591354800000|2020-06-05 11:00:00|20.53|20.17|20.52|20.16|20.55|20.19|20.44|20.08|472
1591358400000|2020-06-05 12:00:00|20.53|20.17|20.5|20.14|20.54|20.18|20.42|20.06|541
1591362000000|2020-06-05 13:00:00|20.49|20.13|20.52|20.16|20.56|20.2|20.45|20.09|432
1591365600000|2020-06-05 14:00:00|20.51|20.15|20.44|20.08|20.52|20.16|20.43|20.07|238
1591369200000|2020-06-05 15:00:00|20.45|20.09|20.51|20.15|20.52|20.16|20.33|19.97|289
1591372800000|2020-06-05 16:00:00|20.52|20.16|20.55|20.19|20.59|20.23|20.48|20.12|272
1591376400000|2020-06-05 17:00:00|20.54|20.18|20.62|20.26|20.63|20.27|20.52|20.16|168
1591380000000|2020-06-05 18:00:00|20.63|20.27|20.58|20.22|20.66|20.3|20.58|20.22|104
1591383600000|2020-06-05 19:00:00|20.59|20.23|20.53|20.17|20.59|20.23|20.49|20.13|153
1591387200000|2020-06-05 20:00:00|20.52|20.16|20.5|20.14|20.55|20.19|20.42|20.06|257
1591426800000|2020-06-06 07:00:00|20.45|20.09|20.44|20.08|20.48|20.12|20.43|20.07|762
1591430400000|2020-06-06 08:00:00|20.45|20.09|20.41|20.05|20.45|20.09|20.37|20.01|197
1591434000000|2020-06-06 09:00:00|20.42|20.06|20.53|20.17|20.59|20.23|20.41|20.05|444
1591437600000|2020-06-06 10:00:00|20.54|20.18|20.51|20.15|20.55|20.19|20.5|20.14|242
1591441200000|2020-06-06 11:00:00|20.52|20.16|20.57|20.21|20.57|20.21|20.51|20.15|424
1591444800000|2020-06-06 12:00:00|20.58|20.22|20.48|20.12|20.64|20.28|20.46|20.1|399
1591448400000|2020-06-06 13:00:00|20.49|20.13|20.52|20.16|20.52|20.16|20.48|20.12|300
1591452000000|2020-06-06 14:00:00|20.51|20.15|20.58|20.22|20.58|20.22|20.5|20.14|160
1591455600000|2020-06-06 15:00:00|20.59|20.23|20.62|20.26|20.66|20.3|20.55|20.19|156
1591459200000|2020-06-06 16:00:00|20.61|20.25|20.52|20.16|20.65|20.29|20.47|20.11|268
1591462800000|2020-06-06 17:00:00|20.53|20.17|20.52|20.16|20.54|20.18|20.42|20.06|364
1591466400000|2020-06-06 18:00:00|20.51|20.15|20.51|20.15|20.52|20.16|20.45|20.09|323
1591470000000|2020-06-06 19:00:00|20.52|20.16|20.56|20.2|20.56|20.2|20.49|20.13|258
1591473600000|2020-06-06 20:00:00|20.57|20.21|20.6|20.24|20.62|20.26|20.55|20.19|292
1591477200000|2020-06-06 21:00:00|20.59|20.23|20.58|20.22|20.6|20.24|20.57|20.21|116
1591480800000|2020-06-06 22:00:00|20.59|20.23|20.51|20.15|20.6|20.24|20.51|20.15|149
1591484400000|2020-06-06 23:00:00|20.5|20.14|20.55|20.19|20.59|20.23|20.5|20.14|358
1591488000000|2020-06-07 00:00:00|20.54|20.18|20.59|20.23|20.59|20.23|20.5|20.14|532
1591491600000|2020-06-07 01:00:00|20.58|20.22|20.57|20.21|20.6|20.24|20.52|20.16|454
1591495200000|2020-06-07 02:00:00|20.56|20.2|20.63|20.27|20.68|20.32|20.56|20.2|446
1591498800000|2020-06-07 03:00:00|20.62|20.26|20.63|20.27|20.65|20.29|20.6|20.24|290
1591502400000|2020-06-07 04:00:00|20.62|20.26|20.58|20.22|20.66|20.3|20.57|20.21|187
1591506000000|2020-06-07 05:00:00|20.57|20.21|20.52|20.16|20.6|20.24|20.5|20.14|264
1591509600000|2020-06-07 06:00:00|20.53|20.17|20.53|20.17|20.57|20.21|20.5|20.14|203
1591513200000|2020-06-07 07:00:00|20.52|20.16|20.52|20.16|20.56|20.2|20.47|20.11|65
1591516800000|2020-06-07 08:00:00|20.53|20.17|20.51|20.15|20.54|20.18|20.37|20.01|242
1591520400000|2020-06-07 09:00:00|20.52|20.16|20.46|20.1|20.53|20.17|20.45|20.09|103
1591524000000|2020-06-07 10:00:00|20.45|20.09|20.46|20.1|20.49|20.13|20.44|20.08|288
1591527600000|2020-06-07 11:00:00|20.45|20.09|20.39|20.03|20.48|20.12|20.36|20|361
1591531200000|2020-06-07 12:00:00|20.38|20.02|20.34|19.98|20.41|20.05|20.25|19.89|497
1591534800000|2020-06-07 13:00:00|20.33|19.97|20.16|19.8|20.36|20|20.15|19.79|580
1591538400000|2020-06-07 14:00:00|20.17|19.81|20.21|19.85|20.27|19.91|20.05|19.69|484
1591542000000|2020-06-07 15:00:00|20.22|19.86|20.27|19.91|20.29|19.93|20.22|19.86|174
1591545600000|2020-06-07 16:00:00|20.26|19.9|20.23|19.87|20.27|19.91|20.15|19.79|286
1591549200000|2020-06-07 17:00:00|20.22|19.86|20.28|19.92|20.28|19.92|20.15|19.79|435
1591552800000|2020-06-07 18:00:00|20.27|19.91|20.32|19.96|20.33|19.97|20.27|19.91|136
1591556400000|2020-06-07 19:00:00|20.33|19.97|20.49|20.13|20.54|20.18|20.3|19.94|479
1591560000000|2020-06-07 20:00:00|20.5|20.14|20.43|20.07|20.53|20.17|20.4|20.04|351
1591563600000|2020-06-07 21:00:00|20.42|20.06|20.45|20.09|20.49|20.13|20.42|20.06|166
1591567200000|2020-06-07 22:00:00|20.46|20.1|20.51|20.15|20.54|20.18|20.46|20.1|158
1591570800000|2020-06-07 23:00:00|20.52|20.16|20.52|20.16|20.56|20.2|20.46|20.1|328
1591574400000|2020-06-08 00:00:00|20.53|20.17|20.49|20.13|20.54|20.18|20.41|20.05|200
1591578000000|2020-06-08 01:00:00|20.5|20.14|20.49|20.13|20.53|20.17|20.44|20.08|202
1591581600000|2020-06-08 02:00:00|20.5|20.14|20.45|20.09|20.52|20.16|20.45|20.09|146
1591585200000|2020-06-08 03:00:00|20.46|20.1|20.48|20.12|20.48|20.12|20.45|20.09|135
1591588800000|2020-06-08 04:00:00|20.49|20.13|20.47|20.11|20.5|20.14|20.47|20.11|113
1591592400000|2020-06-08 05:00:00|20.48|20.12|20.52|20.16|20.52|20.16|20.46|20.1|124
1591596000000|2020-06-08 06:00:00|20.51|20.15|20.48|20.12|20.52|20.16|20.47|20.11|343
1591599600000|2020-06-08 07:00:00|20.49|20.13|20.45|20.09|20.5|20.14|20.44|20.08|95
1591603200000|2020-06-08 08:00:00|20.44|20.08|20.4|20.04|20.46|20.1|20.31|19.95|250
1591606800000|2020-06-08 09:00:00|20.39|20.03|20.48|20.12|20.51|20.15|20.39|20.03|371
1591610400000|2020-06-08 10:00:00|20.47|20.11|20.44|20.08|20.49|20.13|20.44|20.08|145
1591614000000|2020-06-08 11:00:00|20.45|20.09|20.47|20.11|20.48|20.12|20.43|20.07|183
1591617600000|2020-06-08 12:00:00|20.48|20.12|20.36|20|20.48|20.12|20.36|20|143
1591621200000|2020-06-08 13:00:00|20.35|19.99|20.37|20.01|20.42|20.06|20.34|19.98|169
1591624800000|2020-06-08 14:00:00|20.36|20|20.35|19.99|20.38|20.02|20.33|19.97|330
1591628400000|2020-06-08 15:00:00|20.34|19.98|20.4|20.04|20.4|20.04|20.34|19.98|207
1591632000000|2020-06-08 16:00:00|20.39|20.03|20.44|20.08|20.45|20.09|20.37|20.01|137
1591635600000|2020-06-08 17:00:00|20.43|20.07|20.43|20.07|20.44|20.08|20.4|20.04|249
1591639200000|2020-06-08 18:00:00|20.42|20.06|20.39|20.03|20.45|20.09|20.39|20.03|156
1591642800000|2020-06-08 19:00:00|20.38|20.02|20.38|20.02|20.4|20.04|20.37|20.01|215
1591646400000|2020-06-08 20:00:00|20.39|20.03|20.39|20.03|20.43|20.07|20.37|20.01|235
1591650000000|2020-06-08 21:00:00|20.4|20.04|20.47|20.11|20.48|20.12|20.39|20.03|132
1591653600000|2020-06-08 22:00:00|20.48|20.12|20.47|20.11|20.49|20.13|20.45|20.09|166
1591657200000|2020-06-08 23:00:00|20.46|20.1|20.6|20.24|20.63|20.27|20.46|20.1|278
1591660800000|2020-06-09 00:00:00|20.61|20.25|20.52|20.16|20.72|20.36|20.17|19.81|765
1591664400000|2020-06-09 01:00:00|20.53|20.17|20.54|20.18|20.55|20.19|20.5|20.14|62
1591668000000|2020-06-09 02:00:00|20.55|20.19|20.56|20.2|20.59|20.23|20.54|20.18|92
1591671600000|2020-06-09 03:00:00|20.57|20.21|20.51|20.15|20.57|20.21|20.5|20.14|119
1591675200000|2020-06-09 04:00:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|93
1591678800000|2020-06-09 05:00:00|20.51|20.15|20.49|20.13|20.52|20.16|20.48|20.12|103
1591682400000|2020-06-09 06:00:00|20.48|20.12|20.49|20.13|20.49|20.13|20.46|20.1|40
1591686000000|2020-06-09 07:00:00|20.48|20.12|20.49|20.13|20.5|20.14|20.46|20.1|143
1591689600000|2020-06-09 08:00:00|20.48|20.12|20.44|20.08|20.5|20.14|20.43|20.07|92
1591693200000|2020-06-09 09:00:00|20.45|20.09|20.43|20.07|20.45|20.09|20.41|20.05|87
1591696800000|2020-06-09 10:00:00|20.44|20.08|20.4|20.04|20.44|20.08|20.35|19.99|275
1591700400000|2020-06-09 11:00:00|20.41|20.05|20.47|20.11|20.47|20.11|20.4|20.04|199
1591704000000|2020-06-09 12:00:00|20.48|20.12|20.45|20.09|20.53|20.17|20.43|20.07|238
1591707600000|2020-06-09 13:00:00|20.46|20.1|20.4|20.04|20.46|20.1|20.36|20|164
1591711200000|2020-06-09 14:00:00|20.39|20.03|20.38|20.02|20.42|20.06|20.37|20.01|148
1591714800000|2020-06-09 15:00:00|20.39|20.03|20.38|20.02|20.41|20.05|20.37|20.01|94
1591718400000|2020-06-09 16:00:00|20.37|20.01|20.37|20.01|20.39|20.03|20.33|19.97|103
1591722000000|2020-06-09 17:00:00|20.36|20|20.35|19.99|20.38|20.02|20.35|19.99|40
1591725600000|2020-06-09 18:00:00|20.36|20|20.36|20|20.38|20.02|20.35|19.99|103
1591729200000|2020-06-09 19:00:00|20.35|19.99|20.31|19.95|20.36|20|20.2|19.84|191
1591732800000|2020-06-09 20:00:00|20.32|19.96|20.3|19.94|20.33|19.97|20.23|19.87|159
1591736400000|2020-06-09 21:00:00|20.31|19.95|20.38|20.02|20.39|20.03|20.3|19.94|102
1591740000000|2020-06-09 22:00:00|20.39|20.03|20.37|20.01|20.42|20.06|20.26|19.9|505
1591743600000|2020-06-09 23:00:00|20.36|20|20.32|19.96|20.38|20.02|20.29|19.93|206
1591747200000|2020-06-10 00:00:00|20.31|19.95|20.34|19.98|20.37|20.01|20.29|19.93|262
1591750800000|2020-06-10 01:00:00|20.35|19.99|20.39|20.03|20.41|20.05|20.34|19.98|466
1591754400000|2020-06-10 02:00:00|20.38|20.02|20.35|19.99|20.39|20.03|20.32|19.96|164
1591758000000|2020-06-10 03:00:00|20.34|19.98|20.33|19.97|20.36|20|20.32|19.96|96
1591761600000|2020-06-10 04:00:00|20.32|19.96|20.35|19.99|20.35|19.99|20.31|19.95|106
1591765200000|2020-06-10 05:00:00|20.36|20|20.44|20.08|20.45|20.09|20.36|20|143
1591768800000|2020-06-10 06:00:00|20.43|20.07|20.42|20.06|20.44|20.08|20.39|20.03|88
1591772400000|2020-06-10 07:00:00|20.43|20.07|20.36|20|20.43|20.07|20.29|19.93|200
1591776000000|2020-06-10 08:00:00|20.37|20.01|20.33|19.97|20.38|20.02|20.28|19.92|79
1591779600000|2020-06-10 09:00:00|20.32|19.96|20.31|19.95|20.33|19.97|20.28|19.92|46
1591783200000|2020-06-10 10:00:00|20.3|19.94|20.33|19.97|20.34|19.98|20.3|19.94|34
1591786800000|2020-06-10 11:00:00|20.34|19.98|20.34|19.98|20.36|20|20.33|19.97|92
1591790400000|2020-06-10 12:00:00|20.33|19.97|20.36|20|20.37|20.01|20.33|19.97|90
1591794000000|2020-06-10 13:00:00|20.35|19.99|20.32|19.96|20.38|20.02|20.32|19.96|138
1591797600000|2020-06-10 14:00:00|20.33|19.97|20.32|19.96|20.34|19.98|20.3|19.94|108
1591801200000|2020-06-10 15:00:00|20.31|19.95|20.31|19.95|20.32|19.96|20.29|19.93|131
1591804800000|2020-06-10 16:00:00|20.3|19.94|20.32|19.96|20.33|19.97|20.29|19.93|119
1591808400000|2020-06-10 17:00:00|20.31|19.95|20.3|19.94|20.32|19.96|20.28|19.92|30
1591812000000|2020-06-10 18:00:00|20.31|19.95|20.33|19.97|20.57|20.21|20.14|19.78|740
1591815600000|2020-06-10 19:00:00|20.34|19.98|20.44|20.08|20.53|20.17|20.33|19.97|546
1591819200000|2020-06-10 20:00:00|20.45|20.09|20.48|20.12|20.5|20.14|20.44|20.08|154
1591822800000|2020-06-10 21:00:00|20.47|20.11|20.42|20.06|20.5|20.14|20.39|20.03|323
1591826400000|2020-06-10 22:00:00|20.43|20.07|20.44|20.08|20.45|20.09|20.41|20.05|281
1591830000000|2020-06-10 23:00:00|20.45|20.09|20.46|20.1|20.49|20.13|20.42|20.06|172
1591833600000|2020-06-11 00:00:00|20.47|20.11|20.47|20.11|20.52|20.16|20.45|20.09|110
1591837200000|2020-06-11 01:00:00|20.48|20.12|20.48|20.12|20.54|20.18|20.45|20.09|255
1591840800000|2020-06-11 02:00:00|20.49|20.13|20.47|20.11|20.52|20.16|20.45|20.09|214
1591844400000|2020-06-11 03:00:00|20.46|20.1|20.45|20.09|20.49|20.13|20.41|20.05|121
1591848000000|2020-06-11 04:00:00|20.44|20.08|20.45|20.09|20.48|20.12|20.42|20.06|50
1591851600000|2020-06-11 05:00:00|20.44|20.08|20.41|20.05|20.45|20.09|20.41|20.05|82
1591855200000|2020-06-11 06:00:00|20.42|20.06|20.37|20.01|20.42|20.06|20.25|19.89|302
1591858800000|2020-06-11 07:00:00|20.36|20|20.33|19.97|20.36|20|20.32|19.96|98
1591862400000|2020-06-11 08:00:00|20.32|19.96|20.31|19.95|20.33|19.97|20.31|19.95|128
1591866000000|2020-06-11 09:00:00|20.3|19.94|20.3|19.94|20.32|19.96|20.28|19.92|131
1591869600000|2020-06-11 10:00:00|20.29|19.93|20.28|19.92|20.3|19.94|20.23|19.87|250
1591873200000|2020-06-11 11:00:00|20.27|19.91|20.3|19.94|20.31|19.95|20.24|19.88|125
1591876800000|2020-06-11 12:00:00|20.29|19.93|20.18|19.82|20.3|19.94|20.16|19.8|316
1591880400000|2020-06-11 13:00:00|20.17|19.81|19.9|19.54|20.22|19.86|19.77|19.41|900
1591884000000|2020-06-11 14:00:00|19.89|19.53|19.84|19.48|19.93|19.57|19.8|19.44|410
1591887600000|2020-06-11 15:00:00|19.83|19.47|19.64|19.28|19.83|19.47|19.5|19.14|744
1591891200000|2020-06-11 16:00:00|19.66|19.3|18.7|18.34|19.71|19.35|18.7|18.34|1250
1591894800000|2020-06-11 17:00:00|18.69|18.33|19.39|19.03|19.4|19.04|18.63|18.27|952
1591898400000|2020-06-11 18:00:00|19.4|19.04|19.22|18.86|19.41|19.05|19.18|18.82|401
1591902000000|2020-06-11 19:00:00|19.21|18.85|19.17|18.81|19.25|18.89|19.11|18.75|472
1591905600000|2020-06-11 20:00:00|19.16|18.8|19.25|18.89|19.25|18.89|18.99|18.63|370
1591909200000|2020-06-11 21:00:00|19.26|18.9|19.27|18.91|19.28|18.92|19.2|18.84|316
1591912800000|2020-06-11 22:00:00|19.26|18.9|19.06|18.7|19.27|18.91|19.03|18.67|377
1591916400000|2020-06-11 23:00:00|19.07|18.71|18.99|18.63|19.11|18.75|18.96|18.6|626
1591920000000|2020-06-12 00:00:00|18.98|18.62|19.11|18.75|19.16|18.8|18.87|18.51|658
1591923600000|2020-06-12 01:00:00|19.1|18.74|19.22|18.86|19.24|18.88|19.1|18.74|265
1591927200000|2020-06-12 02:00:00|19.21|18.85|19.26|18.9|19.26|18.9|19.16|18.8|405
1591930800000|2020-06-12 03:00:00|19.24|18.88|19.26|18.9|19.38|19.02|19.24|18.88|273
1591934400000|2020-06-12 04:00:00|19.25|18.89|19.24|18.88|19.33|18.97|19.23|18.87|231
1591938000000|2020-06-12 05:00:00|19.23|18.87|19.36|19|19.37|19.01|19.22|18.86|337
1591941600000|2020-06-12 06:00:00|19.37|19.01|19.36|19|19.42|19.06|19.35|18.99|194
1591945200000|2020-06-12 07:00:00|19.37|19.01|19.51|19.15|19.55|19.19|19.36|19|359
1591948800000|2020-06-12 08:00:00|19.52|19.16|19.47|19.11|19.54|19.18|19.42|19.06|279
1591952400000|2020-06-12 09:00:00|19.46|19.1|19.44|19.08|19.47|19.11|19.39|19.03|69
1591956000000|2020-06-12 10:00:00|19.45|19.09|19.49|19.13|19.49|19.13|19.43|19.07|163
1591959600000|2020-06-12 11:00:00|19.5|19.14|19.6|19.24|19.61|19.25|19.5|19.14|199
1591963200000|2020-06-12 12:00:00|19.61|19.25|19.59|19.23|19.68|19.32|19.5|19.14|187
1591966800000|2020-06-12 13:00:00|19.6|19.24|19.65|19.29|19.66|19.3|19.57|19.21|147
1591970400000|2020-06-12 14:00:00|19.66|19.3|19.46|19.1|19.68|19.32|19.46|19.1|255
1591974000000|2020-06-12 15:00:00|19.47|19.11|19.45|19.09|19.5|19.14|19.38|19.02|206
1591977600000|2020-06-12 16:00:00|19.44|19.08|19.45|19.09|19.52|19.16|19.41|19.05|180
1591981200000|2020-06-12 17:00:00|19.46|19.1|19.39|19.03|19.47|19.11|19.33|18.97|242
1591984800000|2020-06-12 18:00:00|19.38|19.02|19.56|19.2|19.56|19.2|19.37|19.01|420
1591988400000|2020-06-12 19:00:00|19.57|19.21|19.51|19.15|19.6|19.24|19.48|19.12|239
1591992000000|2020-06-12 20:00:00|19.52|19.16|19.49|19.13|19.57|19.21|19.46|19.1|166
1592031600000|2020-06-13 07:00:00|19.38|19.02|19.43|19.07|19.44|19.08|19.36|19|182
1592035200000|2020-06-13 08:00:00|19.44|19.08|19.39|19.03|19.44|19.08|19.36|19|142
1592038800000|2020-06-13 09:00:00|19.38|19.02|19.39|19.03|19.42|19.06|19.35|18.99|168
1592042400000|2020-06-13 10:00:00|19.38|19.02|19.33|18.97|19.41|19.05|19.32|18.96|214
1592046000000|2020-06-13 11:00:00|19.32|18.96|19.3|18.94|19.35|18.99|19.27|18.91|322
1592049600000|2020-06-13 12:00:00|19.29|18.93|19.36|19|19.37|19.01|19.28|18.92|124
1592053200000|2020-06-13 13:00:00|19.37|19.01|19.43|19.07|19.44|19.08|19.32|18.96|175
1592056800000|2020-06-13 14:00:00|19.44|19.08|19.49|19.13|19.56|19.2|19.43|19.07|224
1592060400000|2020-06-13 15:00:00|19.5|19.14|19.47|19.11|19.53|19.17|19.45|19.09|182
1592064000000|2020-06-13 16:00:00|19.48|19.12|19.49|19.13|19.53|19.17|19.45|19.09|236
1592067600000|2020-06-13 17:00:00|19.5|19.14|19.48|19.12|19.51|19.15|19.43|19.07|127
1592071200000|2020-06-13 18:00:00|19.49|19.13|19.5|19.14|19.53|19.17|19.48|19.12|160
1592074800000|2020-06-13 19:00:00|19.51|19.15|19.41|19.05|19.55|19.19|19.38|19.02|271
1592078400000|2020-06-13 20:00:00|19.4|19.04|19.41|19.05|19.47|19.11|19.36|19|264
1592082000000|2020-06-13 21:00:00|19.42|19.06|19.41|19.05|19.42|19.06|19.39|19.03|142
1592085600000|2020-06-13 22:00:00|19.42|19.06|19.42|19.06|19.42|19.06|19.39|19.03|93
1592089200000|2020-06-13 23:00:00|19.41|19.05|19.41|19.05|19.45|19.09|19.39|19.03|173
1592092800000|2020-06-14 00:00:00|19.42|19.06|19.39|19.03|19.42|19.06|19.37|19.01|105
1592096400000|2020-06-14 01:00:00|19.4|19.04|19.35|18.99|19.4|19.04|19.34|18.98|172
1592100000000|2020-06-14 02:00:00|19.36|19|19.38|19.02|19.39|19.03|19.35|18.99|151
1592103600000|2020-06-14 03:00:00|19.37|19.01|19.35|18.99|19.38|19.02|19.34|18.98|47
1592107200000|2020-06-14 04:00:00|19.34|18.98|19.34|18.98|19.36|19|19.34|18.98|9
1592110800000|2020-06-14 05:00:00|19.33|18.97|19.31|18.95|19.34|18.98|19.31|18.95|127
1592114400000|2020-06-14 06:00:00|19.32|18.96|19.27|18.91|19.36|19|19.25|18.89|116
1592118000000|2020-06-14 07:00:00|19.26|18.9|19.29|18.93|19.32|18.96|19.22|18.86|176
1592121600000|2020-06-14 08:00:00|19.28|18.92|19.31|18.95|19.32|18.96|19.27|18.91|102
1592125200000|2020-06-14 09:00:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|65
1592128800000|2020-06-14 10:00:00|19.31|18.95|19.34|18.98|19.34|18.98|19.3|18.94|34
1592132400000|2020-06-14 11:00:00|19.35|18.99|19.34|18.98|19.38|19.02|19.33|18.97|98
1592136000000|2020-06-14 12:00:00|19.35|18.99|19.3|18.94|19.37|19.01|19.28|18.92|82
1592139600000|2020-06-14 13:00:00|19.29|18.93|19.29|18.93|19.3|18.94|19.24|18.88|191
1592143200000|2020-06-14 14:00:00|19.28|18.92|19.18|18.82|19.3|18.94|19.14|18.78|255
1592146800000|2020-06-14 15:00:00|19.17|18.81|19.26|18.9|19.28|18.92|19.16|18.8|206
1592150400000|2020-06-14 16:00:00|19.27|18.91|19.23|18.87|19.3|18.94|19.22|18.86|277
1592154000000|2020-06-14 17:00:00|19.24|18.88|19.29|18.93|19.3|18.94|19.23|18.87|148
1592157600000|2020-06-14 18:00:00|19.3|18.94|19.3|18.94|19.3|18.94|19.28|18.92|129
1592161200000|2020-06-14 19:00:00|19.29|18.93|19.32|18.96|19.33|18.97|19.29|18.93|64
1592164800000|2020-06-14 20:00:00|19.33|18.97|19.33|18.97|19.38|19.02|19.32|18.96|103
1592168400000|2020-06-14 21:00:00|19.32|18.96|19.16|18.8|19.33|18.97|19.15|18.79|174
1592172000000|2020-06-14 22:00:00|19.15|18.79|19.27|18.91|19.28|18.92|19.06|18.7|571
1592175600000|2020-06-14 23:00:00|19.26|18.9|19.2|18.84|19.26|18.9|19.19|18.83|139
1592179200000|2020-06-15 00:00:00|19.19|18.83|19.21|18.85|19.24|18.88|19.14|18.78|375
1592182800000|2020-06-15 01:00:00|19.22|18.86|18.95|18.59|19.22|18.86|18.93|18.57|594
1592186400000|2020-06-15 02:00:00|18.94|18.58|18.94|18.58|19.01|18.65|18.91|18.55|1052
1592190000000|2020-06-15 03:00:00|18.95|18.59|18.78|18.42|18.95|18.59|18.77|18.41|1414
1592193600000|2020-06-15 04:00:00|18.77|18.41|18.88|18.52|18.9|18.54|18.74|18.38|444
1592197200000|2020-06-15 05:00:00|18.87|18.51|18.57|18.21|18.88|18.52|18.39|18.03|1256
1592200800000|2020-06-15 06:00:00|18.56|18.2|18.58|18.22|18.66|18.3|18.39|18.03|1164
1592204400000|2020-06-15 07:00:00|18.57|18.21|18.68|18.32|18.7|18.34|18.52|18.16|831
1592208000000|2020-06-15 08:00:00|18.67|18.31|18.67|18.31|18.68|18.32|18.6|18.24|696
1592211600000|2020-06-15 09:00:00|18.66|18.3|18.68|18.32|18.69|18.33|18.61|18.25|401
1592215200000|2020-06-15 10:00:00|18.67|18.31|18.58|18.22|18.71|18.35|18.56|18.2|322
1592218800000|2020-06-15 11:00:00|18.57|18.21|18.68|18.32|18.69|18.33|18.55|18.19|196
1592222400000|2020-06-15 12:00:00|18.67|18.31|18.62|18.26|18.71|18.35|18.62|18.26|191
1592226000000|2020-06-15 13:00:00|18.63|18.27|18.72|18.36|18.73|18.37|18.49|18.13|424
1592229600000|2020-06-15 14:00:00|18.73|18.37|18.72|18.36|18.75|18.39|18.7|18.34|402
1592233200000|2020-06-15 15:00:00|18.71|18.35|18.91|18.55|18.91|18.55|18.71|18.35|421
1592236800000|2020-06-15 16:00:00|18.92|18.56|19.03|18.67|19.1|18.74|18.88|18.52|558
1592240400000|2020-06-15 17:00:00|19.04|18.68|19.08|18.72|19.09|18.73|19.04|18.68|185
1592244000000|2020-06-15 18:00:00|19.09|18.73|19.27|18.91|19.28|18.92|19.09|18.73|291
1592247600000|2020-06-15 19:00:00|19.28|18.92|19.29|18.93|19.36|19|19.27|18.91|283
1592251200000|2020-06-15 20:00:00|19.3|18.94|19.48|19.12|19.48|19.12|19.3|18.94|237
1592254800000|2020-06-15 21:00:00|19.49|19.13|19.5|19.14|19.53|19.17|19.47|19.11|282
1592258400000|2020-06-15 22:00:00|19.49|19.13|19.45|19.09|19.52|19.16|19.37|19.01|229
1592262000000|2020-06-15 23:00:00|19.46|19.1|19.44|19.08|19.49|19.13|19.42|19.06|170
1592265600000|2020-06-16 00:00:00|19.43|19.07|19.28|18.92|19.44|19.08|19.28|18.92|270
1592269200000|2020-06-16 01:00:00|19.29|18.93|19.37|19.01|19.38|19.02|19.28|18.92|190
1592272800000|2020-06-16 02:00:00|19.36|19|19.4|19.04|19.41|19.05|19.29|18.93|134
1592276400000|2020-06-16 03:00:00|19.41|19.05|19.57|19.21|19.6|19.24|19.39|19.03|365
1592280000000|2020-06-16 04:00:00|19.58|19.22|19.5|19.14|19.58|19.22|19.44|19.08|248
1592283600000|2020-06-16 05:00:00|19.51|19.15|19.45|19.09|19.51|19.15|19.43|19.07|207
1592287200000|2020-06-16 06:00:00|19.44|19.08|19.37|19.01|19.45|19.09|19.34|18.98|233
1592290800000|2020-06-16 07:00:00|19.36|19|19.37|19.01|19.43|19.07|19.33|18.97|169
1592294400000|2020-06-16 08:00:00|19.38|19.02|19.33|18.97|19.38|19.02|19.3|18.94|168
1592298000000|2020-06-16 09:00:00|19.32|18.96|19.37|19.01|19.42|19.06|19.32|18.96|202
1592301600000|2020-06-16 10:00:00|19.36|19|19.39|19.03|19.44|19.08|19.36|19|86
1592305200000|2020-06-16 11:00:00|19.4|19.04|19.38|19.02|19.46|19.1|19.37|19.01|145
1592308800000|2020-06-16 12:00:00|19.37|19.01|19.46|19.1|19.48|19.12|19.3|18.94|293
1592312400000|2020-06-16 13:00:00|19.45|19.09|19.4|19.04|19.47|19.11|19.35|18.99|244
1592316000000|2020-06-16 14:00:00|19.39|19.03|19.23|18.87|19.41|19.05|19.22|18.86|319
1592319600000|2020-06-16 15:00:00|19.22|18.86|19.28|18.92|19.28|18.92|19.19|18.83|377
1592323200000|2020-06-16 16:00:00|19.27|18.91|19.3|18.94|19.35|18.99|19.25|18.89|160
1592326800000|2020-06-16 17:00:00|19.29|18.93|19.29|18.93|19.31|18.95|19.27|18.91|201
1592330400000|2020-06-16 18:00:00|19.3|18.94|19.34|18.98|19.35|18.99|19.27|18.91|105
1592334000000|2020-06-16 19:00:00|19.35|18.99|19.31|18.95|19.35|18.99|19.28|18.92|295
1592337600000|2020-06-16 20:00:00|19.3|18.94|19.32|18.96|19.33|18.97|19.28|18.92|137
1592341200000|2020-06-16 21:00:00|19.33|18.97|19.34|18.98|19.37|19.01|19.32|18.96|201
1592344800000|2020-06-16 22:00:00|19.33|18.97|19.4|19.04|19.41|19.05|19.31|18.95|270
1592348400000|2020-06-16 23:00:00|19.39|19.03|19.43|19.07|19.43|19.07|19.37|19.01|139
1592352000000|2020-06-17 00:00:00|19.44|19.08|19.34|18.98|19.44|19.08|19.33|18.97|212
1592355600000|2020-06-17 01:00:00|19.35|18.99|19.31|18.95|19.37|19.01|19.3|18.94|143
1592359200000|2020-06-17 02:00:00|19.3|18.94|19.31|18.95|19.35|18.99|19.29|18.93|131
1592362800000|2020-06-17 03:00:00|19.3|18.94|19.33|18.97|19.35|18.99|19.28|18.92|166
1592366400000|2020-06-17 04:00:00|19.32|18.96|19.34|18.98|19.37|19.01|19.32|18.96|187
1592370000000|2020-06-17 05:00:00|19.35|18.99|19.33|18.97|19.36|19|19.32|18.96|195
1592373600000|2020-06-17 06:00:00|19.34|18.98|19.59|19.23|19.62|19.26|19.33|18.97|494
1592377200000|2020-06-17 07:00:00|19.6|19.24|19.74|19.38|19.74|19.38|19.58|19.22|436
1592380800000|2020-06-17 08:00:00|19.75|19.39|19.71|19.35|19.76|19.4|19.67|19.31|213
1592384400000|2020-06-17 09:00:00|19.72|19.36|19.62|19.26|19.73|19.37|19.61|19.25|160
1592388000000|2020-06-17 10:00:00|19.61|19.25|19.56|19.2|19.64|19.28|19.56|19.2|199
1592391600000|2020-06-17 11:00:00|19.57|19.21|19.71|19.35|19.76|19.4|19.55|19.19|284
1592395200000|2020-06-17 12:00:00|19.7|19.34|19.85|19.49|19.86|19.5|19.67|19.31|261
1592398800000|2020-06-17 13:00:00|19.86|19.5|19.68|19.32|20.05|19.69|19.66|19.3|603
1592402400000|2020-06-17 14:00:00|19.67|19.31|19.6|19.24|19.74|19.38|19.5|19.14|974
1592406000000|2020-06-17 15:00:00|19.61|19.25|19.27|18.91|19.68|19.32|19.16|18.8|703
1592409600000|2020-06-17 16:00:00|19.26|18.9|19.35|18.99|19.45|19.09|19.14|18.78|1061
1592413200000|2020-06-17 17:00:00|19.34|18.98|19.38|19.02|19.45|19.09|19.32|18.96|352
1592416800000|2020-06-17 18:00:00|19.39|19.03|19.39|19.03|19.43|19.07|19.34|18.98|138
1592420400000|2020-06-17 19:00:00|19.38|19.02|19.21|18.85|19.4|19.04|19.2|18.84|163
1592424000000|2020-06-17 20:00:00|19.2|18.84|19.38|19.02|19.39|19.03|19.03|18.67|491
1592427600000|2020-06-17 21:00:00|19.39|19.03|19.42|19.06|19.45|19.09|19.38|19.02|282
1592431200000|2020-06-17 22:00:00|19.41|19.05|19.46|19.1|19.49|19.13|19.39|19.03|212
1592434800000|2020-06-17 23:00:00|19.48|19.12|19.5|19.14|19.54|19.18|19.45|19.09|197
1592438400000|2020-06-18 00:00:00|19.49|19.13|19.44|19.08|19.49|19.13|19.4|19.04|176
1592442000000|2020-06-18 01:00:00|19.43|19.07|19.36|19|19.49|19.13|19.32|18.96|294
1592445600000|2020-06-18 02:00:00|19.37|19.01|19.32|18.96|19.37|19.01|19.3|18.94|221
1592449200000|2020-06-18 03:00:00|19.31|18.95|19.37|19.01|19.38|19.02|19.3|18.94|180
1592452800000|2020-06-18 04:00:00|19.36|19|19.31|18.95|19.36|19|19.3|18.94|150
1592456400000|2020-06-18 05:00:00|19.3|18.94|19.36|19|19.38|19.02|19.28|18.92|174
1592460000000|2020-06-18 06:00:00|19.35|18.99|19.32|18.96|19.39|19.03|19.29|18.93|137
1592463600000|2020-06-18 07:00:00|19.33|18.97|19.34|18.98|19.41|19.05|19.33|18.97|139
1592467200000|2020-06-18 08:00:00|19.35|18.99|19.33|18.97|19.39|19.03|19.3|18.94|169
1592470800000|2020-06-18 09:00:00|19.34|18.98|19.27|18.91|19.39|19.03|19.26|18.9|188
1592474400000|2020-06-18 10:00:00|19.26|18.9|19.38|19.02|19.38|19.02|19.22|18.86|191
1592478000000|2020-06-18 11:00:00|19.39|19.03|19.34|18.98|19.39|19.03|19.32|18.96|144
1592481600000|2020-06-18 12:00:00|19.35|18.99|19.32|18.96|19.38|19.02|19.31|18.95|91
1592485200000|2020-06-18 13:00:00|19.31|18.95|19.24|18.88|19.31|18.95|19.2|18.84|286
1592488800000|2020-06-18 14:00:00|19.23|18.87|19.31|18.95|19.31|18.95|19.2|18.84|260
1592492400000|2020-06-18 15:00:00|19.3|18.94|19.07|18.71|19.31|18.95|19.06|18.7|193
1592496000000|2020-06-18 16:00:00|19.08|18.72|19.14|18.78|19.22|18.86|19.05|18.69|260
1592499600000|2020-06-18 17:00:00|19.13|18.77|19.18|18.82|19.22|18.86|19.13|18.77|134
1592503200000|2020-06-18 18:00:00|19.17|18.81|19.21|18.85|19.25|18.89|19.15|18.79|115
1592506800000|2020-06-18 19:00:00|19.2|18.84|19.18|18.82|19.21|18.85|19.05|18.69|215
1592510400000|2020-06-18 20:00:00|19.17|18.81|19.1|18.74|19.21|18.85|19.01|18.65|308
1592514000000|2020-06-18 21:00:00|19.09|18.73|19.17|18.81|19.17|18.81|19|18.64|387
1592517600000|2020-06-18 22:00:00|19.16|18.8|19.19|18.83|19.21|18.85|19.14|18.78|271
1592521200000|2020-06-18 23:00:00|19.2|18.84|19.16|18.8|19.24|18.88|19.16|18.8|269
1592524800000|2020-06-19 00:00:00|19.15|18.79|19.13|18.77|19.18|18.82|19.06|18.7|343
1592528400000|2020-06-19 01:00:00|19.12|18.76|19.03|18.67|19.13|18.77|19.03|18.67|359
1592532000000|2020-06-19 02:00:00|19.02|18.66|18.94|18.58|19.09|18.73|18.92|18.56|491
1592535600000|2020-06-19 03:00:00|18.93|18.57|18.98|18.62|19.01|18.65|18.87|18.51|451
1592539200000|2020-06-19 04:00:00|18.97|18.61|19.01|18.65|19.05|18.69|18.95|18.59|274
1592542800000|2020-06-19 05:00:00|18.99|18.63|19.14|18.78|19.14|18.78|18.99|18.63|427
1592546400000|2020-06-19 06:00:00|19.13|18.77|19.07|18.71|19.15|18.79|19.07|18.71|356
1592550000000|2020-06-19 07:00:00|19.06|18.7|18.99|18.63|19.07|18.71|18.9|18.54|438
1592553600000|2020-06-19 08:00:00|18.98|18.62|19.01|18.65|19.03|18.67|18.91|18.55|390
1592557200000|2020-06-19 09:00:00|19.02|18.66|19.1|18.74|19.19|18.83|19|18.64|476
1592560800000|2020-06-19 10:00:00|19.11|18.75|19.14|18.78|19.18|18.82|19.1|18.74|225
1592564400000|2020-06-19 11:00:00|19.15|18.79|19.12|18.76|19.18|18.82|19.09|18.73|176
1592568000000|2020-06-19 12:00:00|19.13|18.77|19.09|18.73|19.18|18.82|19.08|18.72|190
1592571600000|2020-06-19 13:00:00|19.08|18.72|19.1|18.74|19.12|18.76|19.07|18.71|103
1592575200000|2020-06-19 14:00:00|19.11|18.75|19.07|18.71|19.14|18.78|19.06|18.7|136
1592578800000|2020-06-19 15:00:00|19.08|18.72|18.97|18.61|19.12|18.76|18.97|18.61|212
1592582400000|2020-06-19 16:00:00|18.98|18.62|18.99|18.63|19.06|18.7|18.92|18.56|266
1592586000000|2020-06-19 17:00:00|19|18.64|18.95|18.59|19.04|18.68|18.93|18.57|139
1592589600000|2020-06-19 18:00:00|18.96|18.6|18.97|18.61|19.01|18.65|18.83|18.47|353
1592593200000|2020-06-19 19:00:00|18.98|18.62|18.92|18.56|18.99|18.63|18.92|18.56|196
1592596800000|2020-06-19 20:00:00|18.91|18.55|18.97|18.61|18.98|18.62|18.87|18.51|211
1592636400000|2020-06-20 07:00:00|18.99|18.63|18.94|18.58|19|18.64|18.94|18.58|149
1592640000000|2020-06-20 08:00:00|18.93|18.57|18.87|18.51|18.94|18.58|18.84|18.48|272
1592643600000|2020-06-20 09:00:00|18.86|18.5|18.9|18.54|18.91|18.55|18.85|18.49|231
1592647200000|2020-06-20 10:00:00|18.89|18.53|18.91|18.55|18.92|18.56|18.87|18.51|191
1592650800000|2020-06-20 11:00:00|18.92|18.56|18.94|18.58|18.95|18.59|18.68|18.32|430
1592654400000|2020-06-20 12:00:00|18.93|18.57|18.89|18.53|18.98|18.62|18.89|18.53|211
1592658000000|2020-06-20 13:00:00|18.9|18.54|18.86|18.5|18.92|18.56|18.85|18.49|289
1592661600000|2020-06-20 14:00:00|18.87|18.51|18.84|18.48|18.92|18.56|18.84|18.48|244
1592665200000|2020-06-20 15:00:00|18.83|18.47|18.8|18.44|18.85|18.49|18.76|18.4|200
1592668800000|2020-06-20 16:00:00|18.79|18.43|18.82|18.46|18.85|18.49|18.77|18.41|170
1592672400000|2020-06-20 17:00:00|18.83|18.47|18.87|18.51|18.88|18.52|18.82|18.46|159
1592676000000|2020-06-20 18:00:00|18.88|18.52|18.96|18.6|18.96|18.6|18.87|18.51|97
1592679600000|2020-06-20 19:00:00|18.95|18.59|18.94|18.58|18.96|18.6|18.92|18.56|122
1592683200000|2020-06-20 20:00:00|18.93|18.57|18.95|18.59|19.03|18.67|18.93|18.57|149
1592686800000|2020-06-20 21:00:00|18.96|18.6|18.97|18.61|19.01|18.65|18.96|18.6|134
1592690400000|2020-06-20 22:00:00|18.98|18.62|19.02|18.66|19.06|18.7|18.98|18.62|236
1592694000000|2020-06-20 23:00:00|19.03|18.67|18.97|18.61|19.03|18.67|18.96|18.6|209
1592697600000|2020-06-21 00:00:00|18.98|18.62|18.98|18.62|19|18.64|18.94|18.58|149
1592701200000|2020-06-21 01:00:00|18.99|18.63|18.97|18.61|19.01|18.65|18.95|18.59|99
1592704800000|2020-06-21 02:00:00|18.96|18.6|18.98|18.62|19.03|18.67|18.96|18.6|215
1592708400000|2020-06-21 03:00:00|18.99|18.63|18.95|18.59|18.99|18.63|18.92|18.56|229
1592712000000|2020-06-21 04:00:00|18.96|18.6|18.95|18.59|18.97|18.61|18.92|18.56|198
1592715600000|2020-06-21 05:00:00|18.96|18.6|18.97|18.61|18.99|18.63|18.93|18.57|132
1592719200000|2020-06-21 06:00:00|18.98|18.62|18.97|18.61|19.01|18.65|18.95|18.59|166
1592722800000|2020-06-21 07:00:00|18.98|18.62|18.97|18.61|19|18.64|18.96|18.6|126
1592726400000|2020-06-21 08:00:00|18.96|18.6|18.94|18.58|18.97|18.61|18.92|18.56|113
1592730000000|2020-06-21 09:00:00|18.93|18.57|18.93|18.57|18.96|18.6|18.92|18.56|88
1592733600000|2020-06-21 10:00:00|18.92|18.56|18.91|18.55|18.93|18.57|18.88|18.52|192
1592737200000|2020-06-21 11:00:00|18.9|18.54|18.95|18.59|18.95|18.59|18.88|18.52|88
1592740800000|2020-06-21 12:00:00|18.94|18.58|18.93|18.57|18.96|18.6|18.92|18.56|74
1592744400000|2020-06-21 13:00:00|18.92|18.56|18.94|18.58|18.94|18.58|18.88|18.52|134
1592748000000|2020-06-21 14:00:00|18.93|18.57|18.92|18.56|18.95|18.59|18.88|18.52|96
1592751600000|2020-06-21 15:00:00|18.91|18.55|18.96|18.6|18.99|18.63|18.91|18.55|163
1592755200000|2020-06-21 16:00:00|18.95|18.59|18.92|18.56|19|18.64|18.92|18.56|100
1592758800000|2020-06-21 17:00:00|18.93|18.57|18.9|18.54|18.93|18.57|18.88|18.52|154
1592762400000|2020-06-21 18:00:00|18.89|18.53|18.82|18.46|18.9|18.54|18.81|18.45|212
1592766000000|2020-06-21 19:00:00|18.83|18.47|18.87|18.51|18.87|18.51|18.78|18.42|228
1592769600000|2020-06-21 20:00:00|18.86|18.5|18.83|18.47|18.87|18.51|18.82|18.46|127
1592773200000|2020-06-21 21:00:00|18.82|18.46|18.9|18.54|18.93|18.57|18.81|18.45|165
1592776800000|2020-06-21 22:00:00|18.91|18.55|18.82|18.46|18.91|18.55|18.79|18.43|232
1592780400000|2020-06-21 23:00:00|18.81|18.45|18.78|18.42|18.81|18.45|18.73|18.37|300
1592784000000|2020-06-22 00:00:00|18.77|18.41|18.82|18.46|18.85|18.49|18.74|18.38|301
1592787600000|2020-06-22 01:00:00|18.83|18.47|18.98|18.62|19|18.64|18.81|18.45|240
1592791200000|2020-06-22 02:00:00|18.99|18.63|18.98|18.62|19|18.64|18.96|18.6|177
1592794800000|2020-06-22 03:00:00|18.99|18.63|18.97|18.61|18.99|18.63|18.92|18.56|204
1592798400000|2020-06-22 04:00:00|18.98|18.62|18.98|18.62|19|18.64|18.94|18.58|211
1592802000000|2020-06-22 05:00:00|18.99|18.63|19|18.64|19.04|18.68|18.97|18.61|216
1592805600000|2020-06-22 06:00:00|19.01|18.65|18.98|18.62|19.02|18.66|18.95|18.59|86
1592809200000|2020-06-22 07:00:00|18.97|18.61|18.97|18.61|19.01|18.65|18.96|18.6|164
1592812800000|2020-06-22 08:00:00|18.96|18.6|18.96|18.6|18.99|18.63|18.94|18.58|208
1592816400000|2020-06-22 09:00:00|18.97|18.61|18.95|18.59|18.98|18.62|18.94|18.58|205
1592820000000|2020-06-22 10:00:00|18.94|18.58|18.94|18.58|18.96|18.6|18.92|18.56|169
1592823600000|2020-06-22 11:00:00|18.95|18.59|18.96|18.6|18.97|18.61|18.92|18.56|86
1592827200000|2020-06-22 12:00:00|18.97|18.61|19.07|18.71|19.13|18.77|18.95|18.59|213
1592830800000|2020-06-22 13:00:00|19.08|18.72|19.06|18.7|19.12|18.76|19.01|18.65|328
1592834400000|2020-06-22 14:00:00|19.05|18.69|18.96|18.6|19.07|18.71|18.96|18.6|148
1592838000000|2020-06-22 15:00:00|18.97|18.61|18.98|18.62|19|18.64|18.94|18.58|134
1592841600000|2020-06-22 16:00:00|18.99|18.63|19.1|18.74|19.16|18.8|18.97|18.61|541
1592845200000|2020-06-22 17:00:00|19.09|18.73|19.11|18.75|19.12|18.76|19.06|18.7|238
1592848800000|2020-06-22 18:00:00|19.12|18.76|19.07|18.71|19.12|18.76|19.06|18.7|120
1592852400000|2020-06-22 19:00:00|19.08|18.72|19.05|18.69|19.08|18.72|19.02|18.66|163
1592856000000|2020-06-22 20:00:00|19.06|18.7|19.11|18.75|19.12|18.76|19.05|18.69|122
1592859600000|2020-06-22 21:00:00|19.12|18.76|19.19|18.83|19.23|18.87|19.11|18.75|277
1592863200000|2020-06-22 22:00:00|19.18|18.82|19.16|18.8|19.19|18.83|19.15|18.79|173
1592866800000|2020-06-22 23:00:00|19.15|18.79|19.12|18.76|19.19|18.83|19.12|18.76|293
1592870400000|2020-06-23 00:00:00|19.13|18.77|19.13|18.77|19.23|18.87|19.12|18.76|293
1592874000000|2020-06-23 01:00:00|19.12|18.76|19.09|18.73|19.15|18.79|19.03|18.67|244
1592877600000|2020-06-23 02:00:00|19.08|18.72|19.08|18.72|19.1|18.74|19.04|18.68|207
1592881200000|2020-06-23 03:00:00|19.07|18.71|19.09|18.73|19.11|18.75|19.04|18.68|119
1592884800000|2020-06-23 04:00:00|19.1|18.74|19.07|18.71|19.1|18.74|19.05|18.69|132
1592888400000|2020-06-23 05:00:00|19.06|18.7|19.04|18.68|19.07|18.71|19.03|18.67|105
1592892000000|2020-06-23 06:00:00|19.03|18.67|19.06|18.7|19.07|18.71|19.02|18.66|98
1592895600000|2020-06-23 07:00:00|19.05|18.69|19.1|18.74|19.13|18.77|19.04|18.68|131
1592899200000|2020-06-23 08:00:00|19.09|18.73|19.05|18.69|19.1|18.74|19.04|18.68|135
1592902800000|2020-06-23 09:00:00|19.06|18.7|19.05|18.69|19.07|18.71|19.02|18.66|165
1592906400000|2020-06-23 10:00:00|19.03|18.67|19.05|18.69|19.07|18.71|19.02|18.66|164
1592910000000|2020-06-23 11:00:00|19.06|18.7|19.09|18.73|19.1|18.74|19.05|18.69|143
1592913600000|2020-06-23 12:00:00|19.08|18.72|19.06|18.7|19.12|18.76|19.04|18.68|132
1592917200000|2020-06-23 13:00:00|19.07|18.71|19.08|18.72|19.08|18.72|19.03|18.67|126
1592920800000|2020-06-23 14:00:00|19.09|18.73|19.08|18.72|19.12|18.76|19.05|18.69|205
1592924400000|2020-06-23 15:00:00|19.07|18.71|19.09|18.73|19.1|18.74|19.07|18.71|275
1592928000000|2020-06-23 16:00:00|19.1|18.74|19.08|18.72|19.12|18.76|19.06|18.7|229
1592931600000|2020-06-23 17:00:00|19.09|18.73|19.13|18.77|19.13|18.77|19.08|18.72|111
1592935200000|2020-06-23 18:00:00|19.12|18.76|19.12|18.76|19.14|18.78|19.1|18.74|119
1592938800000|2020-06-23 19:00:00|19.11|18.75|19.11|18.75|19.15|18.79|19.1|18.74|218
1592942400000|2020-06-23 20:00:00|19.1|18.74|19.11|18.75|19.14|18.78|19.1|18.74|88
1592946000000|2020-06-23 21:00:00|19.1|18.74|19.15|18.79|19.15|18.79|19.07|18.71|113
1592949600000|2020-06-23 22:00:00|19.14|18.78|19.06|18.7|19.16|18.8|19.05|18.69|159
1592953200000|2020-06-23 23:00:00|19.05|18.69|19.07|18.71|19.08|18.72|19.04|18.68|119
1592956800000|2020-06-24 00:00:00|19.06|18.7|19.1|18.74|19.12|18.76|19.06|18.7|96
1592960400000|2020-06-24 01:00:00|19.09|18.73|19.1|18.74|19.11|18.75|19.06|18.7|141
1592964000000|2020-06-24 02:00:00|19.09|18.73|19.13|18.77|19.15|18.79|19.09|18.73|37
1592967600000|2020-06-24 03:00:00|19.14|18.78|19.12|18.76|19.14|18.78|19.11|18.75|57
1592971200000|2020-06-24 04:00:00|19.11|18.75|19.18|18.82|19.2|18.84|19.11|18.75|66
1592974800000|2020-06-24 05:00:00|19.19|18.83|19.15|18.79|19.19|18.83|19.13|18.77|63
1592978400000|2020-06-24 06:00:00|19.16|18.8|19.16|18.8|19.19|18.83|19.16|18.8|85
1592982000000|2020-06-24 07:00:00|19.17|18.81|18.81|18.45|19.17|18.81|18.79|18.43|381
1592985600000|2020-06-24 08:00:00|18.8|18.44|18.8|18.44|18.87|18.51|18.76|18.4|335
1592989200000|2020-06-24 09:00:00|18.79|18.43|18.81|18.45|18.86|18.5|18.78|18.42|317
1592992800000|2020-06-24 10:00:00|18.82|18.46|18.56|18.2|18.82|18.46|18.37|18.01|620
1592996400000|2020-06-24 11:00:00|18.55|18.19|18.53|18.17|18.64|18.28|18.51|18.15|403
1593000000000|2020-06-24 12:00:00|18.52|18.16|18.66|18.3|18.67|18.31|18.46|18.1|382
1593003600000|2020-06-24 13:00:00|18.65|18.29|18.58|18.22|18.7|18.34|18.56|18.2|346
1593007200000|2020-06-24 14:00:00|18.57|18.21|18.47|18.11|18.59|18.23|18.46|18.1|436
1593010800000|2020-06-24 15:00:00|18.46|18.1|18.39|18.03|18.56|18.2|18.32|17.96|1070
1593014400000|2020-06-24 16:00:00|18.38|18.02|18.48|18.12|18.49|18.13|18.36|18|597
1593018000000|2020-06-24 17:00:00|18.47|18.11|18.51|18.15|18.51|18.15|18.44|18.08|223
1593021600000|2020-06-24 18:00:00|18.52|18.16|18.49|18.13|18.55|18.19|18.48|18.12|187
1593025200000|2020-06-24 19:00:00|18.5|18.14|18.51|18.15|18.56|18.2|18.49|18.13|226
1593028800000|2020-06-24 20:00:00|18.5|18.14|18.5|18.14|18.56|18.2|18.48|18.12|245
1593032400000|2020-06-24 21:00:00|18.49|18.13|18.52|18.16|18.53|18.17|18.41|18.05|405
1593036000000|2020-06-24 22:00:00|18.51|18.15|18.55|18.19|18.55|18.19|18.5|18.14|158
1593039600000|2020-06-24 23:00:00|18.54|18.18|18.53|18.17|18.58|18.22|18.51|18.15|198
1593043200000|2020-06-25 00:00:00|18.52|18.16|18.48|18.12|18.53|18.17|18.47|18.11|252
1593046800000|2020-06-25 01:00:00|18.49|18.13|18.56|18.2|18.58|18.22|18.47|18.11|164
1593050400000|2020-06-25 02:00:00|18.57|18.21|18.49|18.13|18.59|18.23|18.48|18.12|313
1593054000000|2020-06-25 03:00:00|18.5|18.14|18.22|17.86|18.5|18.14|18.05|17.69|1516
1593057600000|2020-06-25 04:00:00|18.21|17.85|18.22|17.86|18.27|17.91|18.19|17.83|503
1593061200000|2020-06-25 05:00:00|18.23|17.87|18.39|18.03|18.39|18.03|18.2|17.84|275
1593064800000|2020-06-25 06:00:00|18.4|18.04|18.37|18.01|18.44|18.08|18.34|17.98|286
1593068400000|2020-06-25 07:00:00|18.36|18|18.34|17.98|18.4|18.04|18.32|17.96|272
1593072000000|2020-06-25 08:00:00|18.35|17.99|18.53|18.17|18.55|18.19|18.34|17.98|347
1593075600000|2020-06-25 09:00:00|18.54|18.18|18.47|18.11|18.57|18.21|18.47|18.11|166
1593079200000|2020-06-25 10:00:00|18.48|18.12|18.45|18.09|18.52|18.16|18.44|18.08|236
1593082800000|2020-06-25 11:00:00|18.46|18.1|18.46|18.1|18.51|18.15|18.42|18.06|215
1593086400000|2020-06-25 12:00:00|18.45|18.09|18.34|17.98|18.47|18.11|18.29|17.93|525
1593090000000|2020-06-25 13:00:00|18.35|17.99|18.38|18.02|18.43|18.07|18.31|17.95|363
1593093600000|2020-06-25 14:00:00|18.37|18.01|18.47|18.11|18.52|18.16|18.37|18.01|538
1593097200000|2020-06-25 15:00:00|18.46|18.1|18.43|18.07|18.47|18.11|18.38|18.02|280
1593100800000|2020-06-25 16:00:00|18.44|18.08|18.44|18.08|18.47|18.11|18.39|18.03|293
1593104400000|2020-06-25 17:00:00|18.45|18.09|18.42|18.06|18.45|18.09|18.4|18.04|162
1593108000000|2020-06-25 18:00:00|18.41|18.05|18.37|18.01|18.42|18.06|18.35|17.99|111
1593111600000|2020-06-25 19:00:00|18.36|18|18.44|18.08|18.44|18.08|18.36|18|113
1593115200000|2020-06-25 20:00:00|18.43|18.07|18.38|18.02|18.43|18.07|18.37|18.01|89
1593118800000|2020-06-25 21:00:00|18.39|18.03|18.43|18.07|18.44|18.08|18.38|18.02|135
1593122400000|2020-06-25 22:00:00|18.42|18.06|18.35|17.99|18.43|18.07|18.28|17.92|318
1593126000000|2020-06-25 23:00:00|18.36|18|18.33|17.97|18.37|18.01|18.3|17.94|164
1593129600000|2020-06-26 00:00:00|18.32|17.96|18.4|18.04|18.44|18.08|18.27|17.91|322
1593133200000|2020-06-26 01:00:00|18.39|18.03|18.42|18.06|18.45|18.09|18.38|18.02|252
1593136800000|2020-06-26 02:00:00|18.41|18.05|18.44|18.08|18.53|18.17|18.38|18.02|363
1593140400000|2020-06-26 03:00:00|18.43|18.07|18.44|18.08|18.49|18.13|18.39|18.03|198
1593144000000|2020-06-26 04:00:00|18.43|18.07|18.45|18.09|18.47|18.11|18.39|18.03|226
1593147600000|2020-06-26 05:00:00|18.46|18.1|18.39|18.03|18.46|18.1|18.37|18.01|381
1593151200000|2020-06-26 06:00:00|18.38|18.02|18.32|17.96|18.39|18.03|18.3|17.94|489
1593154800000|2020-06-26 07:00:00|18.31|17.95|18.07|17.71|18.32|17.96|18.03|17.67|1054
1593158400000|2020-06-26 08:00:00|18.08|17.72|18.12|17.76|18.18|17.82|18.03|17.67|678
1593162000000|2020-06-26 09:00:00|18.13|17.77|18.22|17.86|18.25|17.89|18.06|17.7|671
1593165600000|2020-06-26 10:00:00|18.21|17.85|18.22|17.86|18.27|17.91|18.18|17.82|428
1593169200000|2020-06-26 11:00:00|18.21|17.85|18.72|18.36|18.72|18.36|18.16|17.8|658
1593172800000|2020-06-26 12:00:00|18.71|18.35|18.73|18.37|18.84|18.48|18.61|18.25|907
1593176400000|2020-06-26 13:00:00|18.72|18.36|18.57|18.21|18.86|18.5|18.56|18.2|540
1593180000000|2020-06-26 14:00:00|18.56|18.2|18.37|18.01|18.59|18.23|18.3|17.94|908
1593183600000|2020-06-26 15:00:00|18.36|18|18.47|18.11|18.54|18.18|18.36|18|648
1593187200000|2020-06-26 16:00:00|18.46|18.1|18.48|18.12|18.49|18.13|18.35|17.99|427
1593190800000|2020-06-26 17:00:00|18.49|18.13|18.51|18.15|18.52|18.16|18.48|18.12|239
1593194400000|2020-06-26 18:00:00|18.5|18.14|18.47|18.11|18.54|18.18|18.47|18.11|226
1593198000000|2020-06-26 19:00:00|18.48|18.12|18.5|18.14|18.55|18.19|18.47|18.11|221
1593201600000|2020-06-26 20:00:00|18.51|18.15|18.52|18.16|18.57|18.21|18.5|18.14|134
1593241200000|2020-06-27 07:00:00|18.5|18.14|18.44|18.08|18.51|18.15|18.42|18.06|151
1593244800000|2020-06-27 08:00:00|18.43|18.07|18.44|18.08|18.47|18.11|18.43|18.07|210
1593248400000|2020-06-27 09:00:00|18.45|18.09|18.38|18.02|18.45|18.09|18.37|18.01|102
1593252000000|2020-06-27 10:00:00|18.37|18.01|18.34|17.98|18.38|18.02|18.31|17.95|186
1593255600000|2020-06-27 11:00:00|18.33|17.97|18.38|18.02|18.4|18.04|18.32|17.96|134
1593259200000|2020-06-27 12:00:00|18.37|18.01|18.37|18.01|18.39|18.03|18.32|17.96|141
1593262800000|2020-06-27 13:00:00|18.36|18|18.36|18|18.39|18.03|18.34|17.98|157
1593266400000|2020-06-27 14:00:00|18.35|17.99|18.37|18.01|18.38|18.02|18.28|17.92|111
1593270000000|2020-06-27 15:00:00|18.36|18|18.25|17.89|18.36|18|18.2|17.84|205
1593273600000|2020-06-27 16:00:00|18.24|17.88|18.13|17.77|18.26|17.9|18.08|17.72|392
1593277200000|2020-06-27 17:00:00|18.12|17.76|18.11|17.75|18.2|17.84|18.09|17.73|242
1593280800000|2020-06-27 18:00:00|18.1|17.74|18.11|17.75|18.14|17.78|18.08|17.72|92
1593284400000|2020-06-27 19:00:00|18.1|17.74|17.37|17.01|18.14|17.78|17.11|16.75|928
1593288000000|2020-06-27 20:00:00|17.36|17|17.56|17.2|17.62|17.26|17.27|16.91|792
1593291600000|2020-06-27 21:00:00|17.57|17.21|17.88|17.52|17.92|17.56|17.56|17.2|333
1593295200000|2020-06-27 22:00:00|17.87|17.51|17.7|17.34|17.9|17.54|17.69|17.33|234
1593298800000|2020-06-27 23:00:00|17.71|17.35|17.69|17.33|17.81|17.45|17.63|17.27|333
1593302400000|2020-06-28 00:00:00|17.68|17.32|17.59|17.23|17.69|17.33|17.56|17.2|268
1593306000000|2020-06-28 01:00:00|17.58|17.22|17.57|17.21|17.62|17.26|17.52|17.16|182
1593309600000|2020-06-28 02:00:00|17.56|17.2|17.62|17.26|17.62|17.26|17.54|17.18|139
1593313200000|2020-06-28 03:00:00|17.61|17.25|17.65|17.29|17.65|17.29|17.5|17.14|149
1593316800000|2020-06-28 04:00:00|17.64|17.28|17.57|17.21|17.65|17.29|17.55|17.19|86
1593320400000|2020-06-28 05:00:00|17.58|17.22|17.66|17.3|17.73|17.37|17.57|17.21|201
1593324000000|2020-06-28 06:00:00|17.65|17.29|17.79|17.43|17.84|17.48|17.65|17.29|278
1593327600000|2020-06-28 07:00:00|17.8|17.44|17.85|17.49|17.86|17.5|17.78|17.42|258
1593331200000|2020-06-28 08:00:00|17.84|17.48|17.86|17.5|17.91|17.55|17.77|17.41|164
1593334800000|2020-06-28 09:00:00|17.85|17.49|18.03|17.67|18.13|17.77|17.84|17.48|348
1593338400000|2020-06-28 10:00:00|18.04|17.68|17.98|17.62|18.06|17.7|17.97|17.61|121
1593342000000|2020-06-28 11:00:00|17.99|17.63|17.96|17.6|18.07|17.71|17.95|17.59|146
1593345600000|2020-06-28 12:00:00|17.97|17.61|17.98|17.62|18|17.64|17.88|17.52|116
1593349200000|2020-06-28 13:00:00|17.99|17.63|17.85|17.49|18.01|17.65|17.79|17.43|188
1593352800000|2020-06-28 14:00:00|17.86|17.5|18.06|17.7|18.08|17.72|17.86|17.5|377
1593356400000|2020-06-28 15:00:00|18.07|17.71|18.08|17.72|18.12|17.76|18.02|17.66|209
1593360000000|2020-06-28 16:00:00|18.09|17.73|18.06|17.7|18.16|17.8|18.03|17.67|170
1593363600000|2020-06-28 17:00:00|18.05|17.69|18.04|17.68|18.08|17.72|18.01|17.65|200
1593367200000|2020-06-28 18:00:00|18.05|17.69|17.97|17.61|18.06|17.7|17.94|17.58|175
1593370800000|2020-06-28 19:00:00|17.98|17.62|17.84|17.48|18.08|17.72|17.84|17.48|225
1593374400000|2020-06-28 20:00:00|17.85|17.49|17.95|17.59|18.01|17.65|17.84|17.48|314
1593378000000|2020-06-28 21:00:00|17.94|17.58|17.92|17.56|17.95|17.59|17.86|17.5|151
1593381600000|2020-06-28 22:00:00|17.93|17.57|17.91|17.55|17.94|17.58|17.84|17.48|191
1593385200000|2020-06-28 23:00:00|17.92|17.56|17.88|17.52|17.92|17.56|17.85|17.49|115
1593388800000|2020-06-29 00:00:00|17.87|17.51|17.87|17.51|17.92|17.56|17.82|17.46|171
1593392400000|2020-06-29 01:00:00|17.88|17.52|17.97|17.61|17.97|17.61|17.87|17.51|246
1593396000000|2020-06-29 02:00:00|17.96|17.6|17.93|17.57|17.97|17.61|17.91|17.55|158
1593399600000|2020-06-29 03:00:00|17.94|17.58|17.86|17.5|17.94|17.58|17.82|17.46|349
1593403200000|2020-06-29 04:00:00|17.87|17.51|17.88|17.52|17.89|17.53|17.82|17.46|433
1593406800000|2020-06-29 05:00:00|17.87|17.51|17.87|17.51|17.91|17.55|17.81|17.45|399
1593410400000|2020-06-29 06:00:00|17.88|17.52|17.75|17.39|17.88|17.52|17.68|17.32|453
1593414000000|2020-06-29 07:00:00|17.76|17.4|17.8|17.44|17.82|17.46|17.69|17.33|390
1593417600000|2020-06-29 08:00:00|17.79|17.43|17.79|17.43|17.8|17.44|17.72|17.36|172
1593421200000|2020-06-29 09:00:00|17.78|17.42|17.85|17.49|17.87|17.51|17.77|17.41|106
1593424800000|2020-06-29 10:00:00|17.84|17.48|17.79|17.43|17.84|17.48|17.78|17.42|78
1593428400000|2020-06-29 11:00:00|17.78|17.42|17.83|17.47|17.84|17.48|17.74|17.38|100
1593432000000|2020-06-29 12:00:00|17.84|17.48|17.91|17.55|18.02|17.66|17.79|17.43|367
1593435600000|2020-06-29 13:00:00|17.9|17.54|17.77|17.41|17.9|17.54|17.72|17.36|378
1593439200000|2020-06-29 14:00:00|17.76|17.4|17.78|17.42|17.85|17.49|17.76|17.4|191
1593442800000|2020-06-29 15:00:00|17.77|17.41|17.88|17.52|17.9|17.54|17.77|17.41|315
1593446400000|2020-06-29 16:00:00|17.89|17.53|17.9|17.54|17.94|17.58|17.87|17.51|172
1593450000000|2020-06-29 17:00:00|17.89|17.53|17.95|17.59|17.96|17.6|17.85|17.49|141
1593453600000|2020-06-29 18:00:00|17.96|17.6|17.91|17.55|17.99|17.63|17.9|17.54|144
1593457200000|2020-06-29 19:00:00|17.92|17.56|17.94|17.58|17.97|17.61|17.91|17.55|47
1593460800000|2020-06-29 20:00:00|17.95|17.59|18.01|17.65|18.01|17.65|17.95|17.59|103
1593464400000|2020-06-29 21:00:00|18.02|17.66|18|17.64|18.08|17.72|17.96|17.6|207
1593468000000|2020-06-29 22:00:00|17.99|17.63|17.95|17.59|18.11|17.75|17.88|17.52|693
1593471600000|2020-06-29 23:00:00|17.96|17.6|17.91|17.55|17.98|17.62|17.9|17.54|160
1593475200000|2020-06-30 00:00:00|17.92|17.56|17.9|17.54|17.94|17.58|17.87|17.51|147
1593478800000|2020-06-30 01:00:00|17.91|17.55|17.93|17.57|17.96|17.6|17.86|17.5|260
1593482400000|2020-06-30 02:00:00|17.94|17.58|17.91|17.55|17.94|17.58|17.89|17.53|34
1593486000000|2020-06-30 03:00:00|17.92|17.56|17.88|17.52|17.92|17.56|17.87|17.51|107
1593489600000|2020-06-30 04:00:00|17.87|17.51|17.85|17.49|17.88|17.52|17.85|17.49|105
1593493200000|2020-06-30 05:00:00|17.84|17.48|17.83|17.47|17.86|17.5|17.81|17.45|208
1593496800000|2020-06-30 06:00:00|17.82|17.46|17.93|17.57|17.93|17.57|17.8|17.44|334
1593500400000|2020-06-30 07:00:00|17.92|17.56|17.85|17.49|17.92|17.56|17.85|17.49|134
1593504000000|2020-06-30 08:00:00|17.86|17.5|17.82|17.46|17.86|17.5|17.78|17.42|205
1593507600000|2020-06-30 09:00:00|17.83|17.47|17.85|17.49|17.88|17.52|17.82|17.46|223
1593511200000|2020-06-30 10:00:00|17.86|17.5|17.85|17.49|17.86|17.5|17.83|17.47|86
1593514800000|2020-06-30 11:00:00|17.84|17.48|17.86|17.5|17.87|17.51|17.81|17.45|103
1593518400000|2020-06-30 12:00:00|17.85|17.49|17.75|17.39|17.86|17.5|17.72|17.36|163
1593522000000|2020-06-30 13:00:00|17.74|17.38|17.76|17.4|17.78|17.42|17.67|17.31|207
1593525600000|2020-06-30 14:00:00|17.75|17.39|17.84|17.48|17.84|17.48|17.75|17.39|91
1593529200000|2020-06-30 15:00:00|17.83|17.47|17.82|17.46|17.89|17.53|17.78|17.42|163
1593532800000|2020-06-30 16:00:00|17.83|17.47|17.81|17.45|17.84|17.48|17.79|17.43|127
1593536400000|2020-06-30 17:00:00|17.8|17.44|17.75|17.39|17.81|17.45|17.69|17.33|106
1593540000000|2020-06-30 18:00:00|17.74|17.38|17.71|17.35|17.74|17.38|17.7|17.34|56
1593543600000|2020-06-30 19:00:00|17.72|17.36|17.76|17.4|17.79|17.43|17.68|17.32|89
1593547200000|2020-06-30 20:00:00|17.75|17.39|17.77|17.41|17.79|17.43|17.74|17.38|132
1593550800000|2020-06-30 21:00:00|17.78|17.42|17.78|17.42|17.8|17.44|17.77|17.41|170
1593554400000|2020-06-30 22:00:00|17.77|17.41|17.69|17.33|17.78|17.42|17.68|17.32|75
1593558000000|2020-06-30 23:00:00|17.7|17.34|17.72|17.36|17.74|17.38|17.69|17.33|89
1593561600000|2020-07-01 00:00:00|17.71|17.35|17.64|17.28|17.72|17.36|17.55|17.19|249
1593565200000|2020-07-01 01:00:00|17.65|17.29|17.69|17.33|17.69|17.33|17.63|17.27|80
1593568800000|2020-07-01 02:00:00|17.68|17.32|17.73|17.37|17.74|17.38|17.68|17.32|176
1593572400000|2020-07-01 03:00:00|17.72|17.36|17.76|17.4|17.8|17.44|17.67|17.31|220
1593576000000|2020-07-01 04:00:00|17.77|17.41|17.76|17.4|17.78|17.42|17.74|17.38|148
1593579600000|2020-07-01 05:00:00|17.75|17.39|17.76|17.4|17.79|17.43|17.73|17.37|176
1593583200000|2020-07-01 06:00:00|17.75|17.39|17.72|17.36|17.75|17.39|17.65|17.29|281
1593586800000|2020-07-01 07:00:00|17.71|17.35|17.71|17.35|17.76|17.4|17.69|17.33|167
1593590400000|2020-07-01 08:00:00|17.72|17.36|17.8|17.44|17.83|17.47|17.71|17.35|207
1593594000000|2020-07-01 09:00:00|17.81|17.45|17.78|17.42|17.83|17.47|17.78|17.42|115
1593597600000|2020-07-01 10:00:00|17.79|17.43|17.75|17.39|17.8|17.44|17.74|17.38|233
1593601200000|2020-07-01 11:00:00|17.74|17.38|17.75|17.39|17.77|17.41|17.71|17.35|104
1593604800000|2020-07-01 12:00:00|17.76|17.4|17.74|17.38|17.76|17.4|17.71|17.35|198
1593608400000|2020-07-01 13:00:00|17.73|17.37|17.85|17.49|17.87|17.51|17.72|17.36|300
1593612000000|2020-07-01 14:00:00|17.84|17.48|17.85|17.49|17.93|17.57|17.84|17.48|275
1593615600000|2020-07-01 15:00:00|17.86|17.5|17.9|17.54|17.9|17.54|17.83|17.47|183
1593619200000|2020-07-01 16:00:00|17.91|17.55|17.95|17.59|18.01|17.65|17.88|17.52|445
1593622800000|2020-07-01 17:00:00|17.96|17.6|17.94|17.58|17.97|17.61|17.94|17.58|137
1593626400000|2020-07-01 18:00:00|17.93|17.57|17.93|17.57|17.94|17.58|17.9|17.54|145
1593630000000|2020-07-01 19:00:00|17.92|17.56|17.8|17.44|17.93|17.57|17.77|17.41|237
1593633600000|2020-07-01 20:00:00|17.79|17.43|17.85|17.49|17.91|17.55|17.79|17.43|275
1593637200000|2020-07-01 21:00:00|17.84|17.48|17.91|17.55|17.94|17.58|17.84|17.48|116
1593640800000|2020-07-01 22:00:00|17.9|17.54|17.87|17.51|17.92|17.56|17.85|17.49|248
1593644400000|2020-07-01 23:00:00|17.86|17.5|17.84|17.48|17.88|17.52|17.83|17.47|133
1593648000000|2020-07-02 00:00:00|17.83|17.47|17.86|17.5|17.9|17.54|17.8|17.44|187
1593651600000|2020-07-02 01:00:00|17.85|17.49|17.88|17.52|17.89|17.53|17.81|17.45|218
1593655200000|2020-07-02 02:00:00|17.89|17.53|17.88|17.52|17.9|17.54|17.87|17.51|108
1593658800000|2020-07-02 03:00:00|17.87|17.51|17.89|17.53|17.9|17.54|17.86|17.5|149
1593662400000|2020-07-02 04:00:00|17.9|17.54|17.88|17.52|17.9|17.54|17.87|17.51|85
1593666000000|2020-07-02 05:00:00|17.89|17.53|17.82|17.46|17.91|17.55|17.82|17.46|214
1593669600000|2020-07-02 06:00:00|17.81|17.45|17.87|17.51|17.87|17.51|17.8|17.44|239
1593673200000|2020-07-02 07:00:00|17.86|17.5|17.82|17.46|17.88|17.52|17.8|17.44|103
1593676800000|2020-07-02 08:00:00|17.81|17.45|17.81|17.45|17.82|17.46|17.72|17.36|139
1593680400000|2020-07-02 09:00:00|17.8|17.44|17.78|17.42|17.83|17.47|17.76|17.4|95
1593684000000|2020-07-02 10:00:00|17.77|17.41|17.8|17.44|17.8|17.44|17.73|17.37|137
1593687600000|2020-07-02 11:00:00|17.79|17.43|17.79|17.43|17.8|17.44|17.73|17.37|207
1593691200000|2020-07-02 12:00:00|17.78|17.42|17.85|17.49|17.87|17.51|17.76|17.4|190
1593694800000|2020-07-02 13:00:00|17.84|17.48|17.89|17.53|17.91|17.55|17.82|17.46|190
1593698400000|2020-07-02 14:00:00|17.9|17.54|17.78|17.42|17.9|17.54|17.78|17.42|128
1593702000000|2020-07-02 15:00:00|17.79|17.43|17.57|17.21|17.79|17.43|17.51|17.15|661
1593705600000|2020-07-02 16:00:00|17.56|17.2|17.58|17.22|17.62|17.26|17.41|17.05|514
1593709200000|2020-07-02 17:00:00|17.57|17.21|17.6|17.24|17.62|17.26|17.52|17.16|154
1593712800000|2020-07-02 18:00:00|17.61|17.25|17.62|17.26|17.7|17.34|17.51|17.15|472
1593716400000|2020-07-02 19:00:00|17.61|17.25|17.59|17.23|17.67|17.31|17.52|17.16|230
1593720000000|2020-07-02 20:00:00|17.6|17.24|17.64|17.28|17.65|17.29|17.56|17.2|105
1593723600000|2020-07-02 21:00:00|17.65|17.29|17.71|17.35|17.81|17.45|17.64|17.28|149
1593727200000|2020-07-02 22:00:00|17.72|17.36|17.7|17.34|17.79|17.43|17.69|17.33|484
1593730800000|2020-07-02 23:00:00|17.69|17.33|17.67|17.31|17.74|17.38|17.64|17.28|344
1593734400000|2020-07-03 00:00:00|17.66|17.3|17.72|17.36|17.74|17.38|17.63|17.27|209
1593738000000|2020-07-03 01:00:00|17.71|17.35|17.78|17.42|17.81|17.45|17.71|17.35|138
1593741600000|2020-07-03 02:00:00|17.79|17.43|17.71|17.35|17.79|17.43|17.7|17.34|59
1593745200000|2020-07-03 03:00:00|17.72|17.36|17.71|17.35|17.75|17.39|17.7|17.34|70
1593748800000|2020-07-03 04:00:00|17.72|17.36|17.69|17.33|17.72|17.36|17.65|17.29|86
1593752400000|2020-07-03 05:00:00|17.7|17.34|17.75|17.39|17.75|17.39|17.65|17.29|163
1593756000000|2020-07-03 06:00:00|17.76|17.4|17.77|17.41|17.8|17.44|17.73|17.37|214
1593759600000|2020-07-03 07:00:00|17.78|17.42|17.91|17.55|17.97|17.61|17.76|17.4|359
1593763200000|2020-07-03 08:00:00|17.92|17.56|17.87|17.51|18.04|17.68|17.87|17.51|265
1593766800000|2020-07-03 09:00:00|17.86|17.5|17.84|17.48|17.93|17.57|17.77|17.41|289
1593770400000|2020-07-03 10:00:00|17.85|17.49|17.87|17.51|17.91|17.55|17.8|17.44|217
1593774000000|2020-07-03 11:00:00|17.86|17.5|17.88|17.52|17.91|17.55|17.84|17.48|225
1593777600000|2020-07-03 12:00:00|17.87|17.51|17.88|17.52|17.92|17.56|17.86|17.5|168
1593781200000|2020-07-03 13:00:00|17.89|17.53|17.88|17.52|17.91|17.55|17.84|17.48|183
1593784800000|2020-07-03 14:00:00|17.87|17.51|17.83|17.47|17.89|17.53|17.79|17.43|211
1593788400000|2020-07-03 15:00:00|17.84|17.48|17.88|17.52|17.9|17.54|17.83|17.47|193
1593792000000|2020-07-03 16:00:00|17.89|17.53|17.89|17.53|17.94|17.58|17.88|17.52|255
1593795600000|2020-07-03 17:00:00|17.9|17.54|17.85|17.49|17.92|17.56|17.85|17.49|112
1593799200000|2020-07-03 18:00:00|17.84|17.48|17.85|17.49|17.87|17.51|17.8|17.44|100
1593802800000|2020-07-03 19:00:00|17.84|17.48|17.88|17.52|17.88|17.52|17.82|17.46|95
1593806400000|2020-07-03 20:00:00|17.87|17.51|17.91|17.55|17.92|17.56|17.85|17.49|47
1593846000000|2020-07-04 07:00:00|17.92|17.56|17.97|17.61|17.97|17.61|17.92|17.56|108
1593849600000|2020-07-04 08:00:00|17.96|17.6|17.99|17.63|17.99|17.63|17.95|17.59|54
1593853200000|2020-07-04 09:00:00|17.98|17.62|17.94|17.58|17.99|17.63|17.93|17.57|153
1593856800000|2020-07-04 10:00:00|17.93|17.57|17.92|17.56|17.94|17.58|17.89|17.53|114
1593860400000|2020-07-04 11:00:00|17.91|17.55|17.94|17.58|17.99|17.63|17.9|17.54|104
1593864000000|2020-07-04 12:00:00|17.95|17.59|17.97|17.61|17.97|17.61|17.91|17.55|131
1593867600000|2020-07-04 13:00:00|17.96|17.6|17.99|17.63|18|17.64|17.95|17.59|66
1593871200000|2020-07-04 14:00:00|17.98|17.62|17.92|17.56|17.99|17.63|17.91|17.55|237
1593874800000|2020-07-04 15:00:00|17.93|17.57|17.94|17.58|17.95|17.59|17.87|17.51|202
1593878400000|2020-07-04 16:00:00|17.95|17.59|17.97|17.61|17.98|17.62|17.91|17.55|147
1593882000000|2020-07-04 17:00:00|17.96|17.6|18.09|17.73|18.15|17.79|17.95|17.59|571
1593885600000|2020-07-04 18:00:00|18.1|17.74|18.02|17.66|18.13|17.77|18.02|17.66|511
1593889200000|2020-07-04 19:00:00|18.03|17.67|18.02|17.66|18.05|17.69|17.98|17.62|128
1593892800000|2020-07-04 20:00:00|18.03|17.67|18.01|17.65|18.06|17.7|17.99|17.63|121
1593896400000|2020-07-04 21:00:00|18|17.64|17.96|17.6|18.02|17.66|17.96|17.6|91
1593900000000|2020-07-04 22:00:00|17.97|17.61|17.98|17.62|18|17.64|17.94|17.58|114
1593903600000|2020-07-04 23:00:00|18|17.64|17.99|17.63|18.01|17.65|17.94|17.58|158
1593907200000|2020-07-05 00:00:00|18|17.64|18.01|17.65|18.06|17.7|17.99|17.63|198
1593910800000|2020-07-05 01:00:00|18.02|17.66|18.05|17.69|18.05|17.69|18.01|17.65|138
1593914400000|2020-07-05 02:00:00|18.04|17.68|17.94|17.58|18.06|17.7|17.89|17.53|163
1593918000000|2020-07-05 03:00:00|17.93|17.57|17.87|17.51|17.93|17.57|17.82|17.46|287
1593921600000|2020-07-05 04:00:00|17.86|17.5|17.86|17.5|17.88|17.52|17.83|17.47|153
1593925200000|2020-07-05 05:00:00|17.87|17.51|17.78|17.42|17.88|17.52|17.75|17.39|278
1593928800000|2020-07-05 06:00:00|17.77|17.41|17.78|17.42|17.86|17.5|17.76|17.4|172
1593932400000|2020-07-05 07:00:00|17.77|17.41|17.82|17.46|17.82|17.46|17.76|17.4|146
1593936000000|2020-07-05 08:00:00|17.81|17.45|17.84|17.48|17.85|17.49|17.8|17.44|134
1593939600000|2020-07-05 09:00:00|17.83|17.47|17.72|17.36|17.84|17.48|17.69|17.33|145
1593943200000|2020-07-05 10:00:00|17.71|17.35|17.78|17.42|17.79|17.43|17.67|17.31|146
1593946800000|2020-07-05 11:00:00|17.77|17.41|17.79|17.43|17.82|17.46|17.77|17.41|77
1593950400000|2020-07-05 12:00:00|17.8|17.44|17.79|17.43|17.8|17.44|17.72|17.36|98
1593954000000|2020-07-05 13:00:00|17.8|17.44|17.76|17.4|17.8|17.44|17.74|17.38|133
1593957600000|2020-07-05 14:00:00|17.75|17.39|17.79|17.43|17.79|17.43|17.73|17.37|71
1593961200000|2020-07-05 15:00:00|17.8|17.44|17.78|17.42|17.86|17.5|17.77|17.41|107
1593964800000|2020-07-05 16:00:00|17.77|17.41|17.77|17.41|17.82|17.46|17.71|17.35|93
1593968400000|2020-07-05 17:00:00|17.78|17.42|17.79|17.43|17.8|17.44|17.77|17.41|84
1593972000000|2020-07-05 18:00:00|17.78|17.42|17.79|17.43|17.81|17.45|17.78|17.42|64
1593975600000|2020-07-05 19:00:00|17.8|17.44|17.79|17.43|17.81|17.45|17.78|17.42|56
1593979200000|2020-07-05 20:00:00|17.78|17.42|17.81|17.45|17.84|17.48|17.78|17.42|94
1593982800000|2020-07-05 21:00:00|17.8|17.44|17.78|17.42|17.82|17.46|17.57|17.21|359
1593986400000|2020-07-05 22:00:00|17.79|17.43|17.87|17.51|17.92|17.56|17.77|17.41|451
1593990000000|2020-07-05 23:00:00|17.88|17.52|17.89|17.53|17.93|17.57|17.83|17.47|245
1593993600000|2020-07-06 00:00:00|17.88|17.52|17.84|17.48|17.92|17.56|17.84|17.48|170
1593997200000|2020-07-06 01:00:00|17.85|17.49|17.91|17.55|17.91|17.55|17.85|17.49|71
1594000800000|2020-07-06 02:00:00|17.92|17.56|17.89|17.53|17.95|17.59|17.87|17.51|124
1594004400000|2020-07-06 03:00:00|17.88|17.52|17.88|17.52|17.89|17.53|17.87|17.51|47
1594008000000|2020-07-06 04:00:00|17.89|17.53|18|17.64|18|17.64|17.89|17.53|70
1594011600000|2020-07-06 05:00:00|18.01|17.65|18.05|17.69|18.07|17.71|17.94|17.58|120
1594015200000|2020-07-06 06:00:00|18.06|17.7|18.28|17.92|18.28|17.92|18.06|17.7|290
1594018800000|2020-07-06 07:00:00|18.27|17.91|18.38|18.02|18.49|18.13|18.26|17.9|381
1594022400000|2020-07-06 08:00:00|18.39|18.03|18.38|18.02|18.42|18.06|18.32|17.96|166
1594026000000|2020-07-06 09:00:00|18.39|18.03|18.43|18.07|18.43|18.07|18.34|17.98|127
1594029600000|2020-07-06 10:00:00|18.44|18.08|18.47|18.11|18.56|18.2|18.41|18.05|316
1594033200000|2020-07-06 11:00:00|18.48|18.12|18.76|18.4|18.78|18.42|18.48|18.12|314
1594036800000|2020-07-06 12:00:00|18.75|18.39|18.92|18.56|18.95|18.59|18.63|18.27|450
1594040400000|2020-07-06 13:00:00|18.93|18.57|18.87|18.51|18.95|18.59|18.81|18.45|332
1594044000000|2020-07-06 14:00:00|18.88|18.52|18.8|18.44|18.89|18.53|18.74|18.38|252
1594047600000|2020-07-06 15:00:00|18.79|18.43|18.94|18.58|18.96|18.6|18.75|18.39|431
1594051200000|2020-07-06 16:00:00|18.95|18.59|18.93|18.57|19.03|18.67|18.88|18.52|346
1594054800000|2020-07-06 17:00:00|18.92|18.56|18.88|18.52|18.93|18.57|18.85|18.49|142
1594058400000|2020-07-06 18:00:00|18.87|18.51|18.79|18.43|18.91|18.55|18.79|18.43|209
1594062000000|2020-07-06 19:00:00|18.78|18.42|18.81|18.45|18.84|18.48|18.73|18.37|256
1594065600000|2020-07-06 20:00:00|18.8|18.44|18.82|18.46|18.84|18.48|18.7|18.34|187
1594069200000|2020-07-06 21:00:00|18.81|18.45|18.82|18.46|18.96|18.6|18.81|18.45|303
1594072800000|2020-07-06 22:00:00|18.81|18.45|18.97|18.61|18.97|18.61|18.79|18.43|395
1594076400000|2020-07-06 23:00:00|18.98|18.62|19.07|18.71|19.11|18.75|18.94|18.58|305
1594080000000|2020-07-07 00:00:00|19.06|18.7|19.01|18.65|19.15|18.79|19.01|18.65|225
1594083600000|2020-07-07 01:00:00|19|18.64|19.03|18.67|19.08|18.72|18.93|18.57|304
1594087200000|2020-07-07 02:00:00|19.02|18.66|18.93|18.57|19.02|18.66|18.9|18.54|356
1594090800000|2020-07-07 03:00:00|18.92|18.56|18.94|18.58|18.99|18.63|18.92|18.56|129
1594094400000|2020-07-07 04:00:00|18.93|18.57|18.9|18.54|18.98|18.62|18.87|18.51|206
1594098000000|2020-07-07 05:00:00|18.89|18.53|18.9|18.54|18.92|18.56|18.84|18.48|195
1594101600000|2020-07-07 06:00:00|18.89|18.53|18.74|18.38|18.9|18.54|18.64|18.28|322
1594105200000|2020-07-07 07:00:00|18.73|18.37|18.74|18.38|18.75|18.39|18.64|18.28|194
1594108800000|2020-07-07 08:00:00|18.73|18.37|18.73|18.37|18.75|18.39|18.64|18.28|183
1594112400000|2020-07-07 09:00:00|18.72|18.36|18.61|18.25|18.72|18.36|18.57|18.21|246
1594116000000|2020-07-07 10:00:00|18.6|18.24|18.72|18.36|18.74|18.38|18.59|18.23|162
1594119600000|2020-07-07 11:00:00|18.71|18.35|18.76|18.4|18.79|18.43|18.68|18.32|230
1594123200000|2020-07-07 12:00:00|18.75|18.39|18.69|18.33|18.81|18.45|18.66|18.3|229
1594126800000|2020-07-07 13:00:00|18.7|18.34|18.71|18.35|18.72|18.36|18.63|18.27|158
1594130400000|2020-07-07 14:00:00|18.7|18.34|18.72|18.36|18.82|18.46|18.7|18.34|199
1594134000000|2020-07-07 15:00:00|18.71|18.35|18.76|18.4|18.77|18.41|18.7|18.34|134
1594137600000|2020-07-07 16:00:00|18.75|18.39|18.74|18.38|18.83|18.47|18.74|18.38|170
1594141200000|2020-07-07 17:00:00|18.73|18.37|18.78|18.42|18.79|18.43|18.73|18.37|124
1594144800000|2020-07-07 18:00:00|18.79|18.43|18.72|18.36|18.8|18.44|18.66|18.3|179
1594148400000|2020-07-07 19:00:00|18.71|18.35|18.62|18.26|18.72|18.36|18.6|18.24|170
1594152000000|2020-07-07 20:00:00|18.63|18.27|18.58|18.22|18.63|18.27|18.5|18.14|283
1594155600000|2020-07-07 21:00:00|18.59|18.23|18.57|18.21|18.6|18.24|18.53|18.17|207
1594159200000|2020-07-07 22:00:00|18.56|18.2|18.65|18.29|18.69|18.33|18.56|18.2|152
1594162800000|2020-07-07 23:00:00|18.66|18.3|18.7|18.34|18.7|18.34|18.65|18.29|211
1594166400000|2020-07-08 00:00:00|18.69|18.33|18.66|18.3|18.7|18.34|18.58|18.22|193
1594170000000|2020-07-08 01:00:00|18.67|18.31|19.54|19.18|19.54|19.18|18.64|18.28|652
1594173600000|2020-07-08 02:00:00|19.53|19.17|19.7|19.34|19.7|19.34|19.46|19.1|688
1594177200000|2020-07-08 03:00:00|19.71|19.35|20.18|19.82|20.24|19.88|19.63|19.27|600
1594180800000|2020-07-08 04:00:00|20.19|19.83|19.8|19.44|20.2|19.84|19.74|19.38|792
1594184400000|2020-07-08 05:00:00|19.81|19.45|19.87|19.51|19.92|19.56|19.76|19.4|365
1594188000000|2020-07-08 06:00:00|19.88|19.52|20.07|19.71|20.29|19.93|19.88|19.52|627
1594191600000|2020-07-08 07:00:00|20.06|19.7|20.16|19.8|20.28|19.92|19.97|19.61|505
1594195200000|2020-07-08 08:00:00|20.17|19.81|20.06|19.7|20.22|19.86|19.94|19.58|374
1594198800000|2020-07-08 09:00:00|20.05|19.69|20.1|19.74|20.14|19.78|19.99|19.63|343
1594202400000|2020-07-08 10:00:00|20.11|19.75|20.2|19.84|20.26|19.9|20.08|19.72|325
1594206000000|2020-07-08 11:00:00|20.21|19.85|20.28|19.92|20.39|20.03|20.12|19.76|667
1594209600000|2020-07-08 12:00:00|20.27|19.91|20.02|19.66|20.33|19.97|19.93|19.57|579
1594213200000|2020-07-08 13:00:00|20.03|19.67|20.19|19.83|20.27|19.91|20.03|19.67|473
1594216800000|2020-07-08 14:00:00|20.2|19.84|20.06|19.7|20.25|19.89|20.03|19.67|504
1594220400000|2020-07-08 15:00:00|20.07|19.71|20.09|19.73|20.16|19.8|20.04|19.68|213
1594224000000|2020-07-08 16:00:00|20.1|19.74|20.39|20.03|20.53|20.17|20.06|19.7|549
1594227600000|2020-07-08 17:00:00|20.38|20.02|20.31|19.95|20.39|20.03|20.27|19.91|234
1594231200000|2020-07-08 18:00:00|20.32|19.96|20.25|19.89|20.37|20.01|20.22|19.86|260
1594234800000|2020-07-08 19:00:00|20.26|19.9|20.38|20.02|20.4|20.04|20.25|19.89|339
1594238400000|2020-07-08 20:00:00|20.39|20.03|20.48|20.12|20.48|20.12|20.26|19.9|535
1594242000000|2020-07-08 21:00:00|20.49|20.13|20.75|20.39|20.86|20.5|20.43|20.07|585
1594245600000|2020-07-08 22:00:00|20.74|20.38|20.67|20.31|20.78|20.42|20.62|20.26|634
1594249200000|2020-07-08 23:00:00|20.66|20.3|20.74|20.38|20.74|20.38|20.54|20.18|448
1594252800000|2020-07-09 00:00:00|20.73|20.37|20.45|20.09|20.74|20.38|20.37|20.01|589
1594256400000|2020-07-09 01:00:00|20.44|20.08|20.09|19.73|20.44|20.08|19.98|19.62|871
1594260000000|2020-07-09 02:00:00|20.1|19.74|20.16|19.8|20.22|19.86|19.99|19.63|573
1594263600000|2020-07-09 03:00:00|20.15|19.79|20.2|19.84|20.25|19.89|20.05|19.69|361
1594267200000|2020-07-09 04:00:00|20.19|19.83|20.18|19.82|20.26|19.9|20.11|19.75|309
1594270800000|2020-07-09 05:00:00|20.17|19.81|20.59|20.23|20.66|20.3|20.15|19.79|801
1594274400000|2020-07-09 06:00:00|20.58|20.22|20.7|20.34|20.82|20.46|20.55|20.19|543
1594278000000|2020-07-09 07:00:00|20.69|20.33|20.66|20.3|20.74|20.38|20.55|20.19|338
1594281600000|2020-07-09 08:00:00|20.65|20.29|20.67|20.31|20.7|20.34|20.53|20.17|224
1594285200000|2020-07-09 09:00:00|20.68|20.32|20.63|20.27|20.7|20.34|20.53|20.17|255
1594288800000|2020-07-09 10:00:00|20.64|20.28|20.53|20.17|20.68|20.32|20.53|20.17|282
1594292400000|2020-07-09 11:00:00|20.52|20.16|21|20.64|21.02|20.66|20.45|20.09|585
1594296000000|2020-07-09 12:00:00|20.99|20.63|21.25|20.89|21.36|21|20.89|20.53|754
1594299600000|2020-07-09 13:00:00|21.24|20.88|21.02|20.66|21.24|20.88|20.92|20.56|632
1594303200000|2020-07-09 14:00:00|21.01|20.65|20.54|20.18|21.01|20.65|20.5|20.14|923
1594306800000|2020-07-09 15:00:00|20.53|20.17|20.26|19.9|20.53|20.17|19.98|19.62|1663
1594310400000|2020-07-09 16:00:00|20.25|19.89|20.16|19.8|20.36|20|19.9|19.54|651
1594314000000|2020-07-09 17:00:00|20.15|19.79|20.2|19.84|20.24|19.88|20.09|19.73|353
1594317600000|2020-07-09 18:00:00|20.19|19.83|20.25|19.89|20.27|19.91|20.14|19.78|222
1594321200000|2020-07-09 19:00:00|20.26|19.9|20.16|19.8|20.26|19.9|20.01|19.65|497
1594324800000|2020-07-09 20:00:00|20.17|19.81|20.25|19.89|20.28|19.92|20.1|19.74|204
1594328400000|2020-07-09 21:00:00|20.26|19.9|20.44|20.08|20.44|20.08|20.26|19.9|139
1594332000000|2020-07-09 22:00:00|20.43|20.07|20.39|20.03|20.46|20.1|20.32|19.96|244
1594335600000|2020-07-09 23:00:00|20.38|20.02|20.45|20.09|20.46|20.1|20.34|19.98|172
1594339200000|2020-07-10 00:00:00|20.44|20.08|20.17|19.81|20.44|20.08|20.16|19.8|378
1594342800000|2020-07-10 01:00:00|20.16|19.8|20.21|19.85|20.25|19.89|20.09|19.73|322
1594346400000|2020-07-10 02:00:00|20.2|19.84|20.19|19.83|20.26|19.9|20.09|19.73|245
1594350000000|2020-07-10 03:00:00|20.2|19.84|20.2|19.84|20.28|19.92|20.12|19.76|181
1594353600000|2020-07-10 04:00:00|20.19|19.83|19.86|19.5|20.2|19.84|19.8|19.44|584
1594357200000|2020-07-10 05:00:00|19.85|19.49|19.71|19.35|19.96|19.6|19.43|19.07|811
1594360800000|2020-07-10 06:00:00|19.72|19.36|19.65|19.29|19.79|19.43|19.64|19.28|392
1594364400000|2020-07-10 07:00:00|19.64|19.28|19.79|19.43|19.81|19.45|19.55|19.19|440
1594368000000|2020-07-10 08:00:00|19.8|19.44|19.96|19.6|20.02|19.66|19.79|19.43|431
1594371600000|2020-07-10 09:00:00|19.97|19.61|19.93|19.57|19.99|19.63|19.87|19.51|307
1594375200000|2020-07-10 10:00:00|19.94|19.58|19.91|19.55|19.96|19.6|19.79|19.43|295
1594378800000|2020-07-10 11:00:00|19.9|19.54|19.68|19.32|20.01|19.65|19.67|19.31|331
1594382400000|2020-07-10 12:00:00|19.7|19.34|19.85|19.49|19.87|19.51|19.68|19.32|363
1594386000000|2020-07-10 13:00:00|19.86|19.5|19.83|19.47|19.89|19.53|19.74|19.38|370
1594389600000|2020-07-10 14:00:00|19.84|19.48|19.93|19.57|19.97|19.61|19.74|19.38|337
1594393200000|2020-07-10 15:00:00|19.94|19.58|20.02|19.66|20.05|19.69|19.9|19.54|375
1594396800000|2020-07-10 16:00:00|20.03|19.67|20.1|19.74|20.1|19.74|19.94|19.58|242
1594400400000|2020-07-10 17:00:00|20.09|19.73|20.14|19.78|20.14|19.78|20|19.64|211
1594404000000|2020-07-10 18:00:00|20.13|19.77|20.01|19.65|20.14|19.78|19.97|19.61|296
1594407600000|2020-07-10 19:00:00|20|19.64|19.98|19.62|20.01|19.65|19.96|19.6|118
1594411200000|2020-07-10 20:00:00|19.99|19.63|20|19.64|20.08|19.72|19.99|19.63|174
1594450800000|2020-07-11 07:00:00|20.45|20.09|20.5|20.14|20.53|20.17|20.44|20.08|226
1594454400000|2020-07-11 08:00:00|20.49|20.13|20.41|20.05|20.51|20.15|20.41|20.05|325
1594458000000|2020-07-11 09:00:00|20.4|20.04|20.13|19.77|20.41|20.05|20.08|19.72|716
1594461600000|2020-07-11 10:00:00|20.12|19.76|20.15|19.79|20.22|19.86|20.11|19.75|313
1594465200000|2020-07-11 11:00:00|20.14|19.78|20.18|19.82|20.27|19.91|20.13|19.77|308
1594468800000|2020-07-11 12:00:00|20.17|19.81|20.23|19.87|20.27|19.91|20.17|19.81|203
1594472400000|2020-07-11 13:00:00|20.22|19.86|20.23|19.87|20.25|19.89|20.13|19.77|254
1594476000000|2020-07-11 14:00:00|20.22|19.86|20.23|19.87|20.25|19.89|20.13|19.77|206
1594479600000|2020-07-11 15:00:00|20.24|19.88|20.17|19.81|20.24|19.88|20.17|19.81|172
1594483200000|2020-07-11 16:00:00|20.16|19.8|20.16|19.8|20.3|19.94|20.15|19.79|283
1594486800000|2020-07-11 17:00:00|20.17|19.81|20.19|19.83|20.21|19.85|20.14|19.78|243
1594490400000|2020-07-11 18:00:00|20.18|19.82|20.18|19.82|20.19|19.83|20.12|19.76|105
1594494000000|2020-07-11 19:00:00|20.17|19.81|20.03|19.67|20.17|19.81|20.02|19.66|239
1594497600000|2020-07-11 20:00:00|20.04|19.68|20.15|19.79|20.16|19.8|19.99|19.63|219
1594501200000|2020-07-11 21:00:00|20.14|19.78|20.28|19.92|20.28|19.92|20.14|19.78|175
1594504800000|2020-07-11 22:00:00|20.27|19.91|20.25|19.89|20.36|20|20.23|19.87|286
1594508400000|2020-07-11 23:00:00|20.26|19.9|20.3|19.94|20.37|20.01|20.24|19.88|234
1594512000000|2020-07-12 00:00:00|20.31|19.95|20.39|20.03|20.49|20.13|20.31|19.95|296
1594515600000|2020-07-12 01:00:00|20.4|20.04|20.39|20.03|20.5|20.14|20.37|20.01|356
1594519200000|2020-07-12 02:00:00|20.4|20.04|20.38|20.02|20.42|20.06|20.33|19.97|282
1594522800000|2020-07-12 03:00:00|20.37|20.01|20.36|20|20.4|20.04|20.35|19.99|277
1594526400000|2020-07-12 04:00:00|20.37|20.01|20.31|19.95|20.39|20.03|20.3|19.94|253
1594530000000|2020-07-12 05:00:00|20.32|19.96|20.23|19.87|20.33|19.97|20.16|19.8|191
1594533600000|2020-07-12 06:00:00|20.22|19.86|20.22|19.86|20.24|19.88|20.19|19.83|157
1594537200000|2020-07-12 07:00:00|20.23|19.87|20.28|19.92|20.28|19.92|20.22|19.86|142
1594540800000|2020-07-12 08:00:00|20.27|19.91|20.27|19.91|20.34|19.98|20.25|19.89|116
1594544400000|2020-07-12 09:00:00|20.28|19.92|20.33|19.97|20.33|19.97|20.19|19.83|251
1594548000000|2020-07-12 10:00:00|20.34|19.98|20.33|19.97|20.38|20.02|20.3|19.94|156
1594551600000|2020-07-12 11:00:00|20.34|19.98|20.27|19.91|20.36|20|20.24|19.88|443
1594555200000|2020-07-12 12:00:00|20.26|19.9|20.37|20.01|20.39|20.03|20.24|19.88|256
1594558800000|2020-07-12 13:00:00|20.36|20|20.07|19.71|20.58|20.22|19.98|19.62|805
1594562400000|2020-07-12 14:00:00|20.06|19.7|20.1|19.74|20.14|19.78|20|19.64|402
1594566000000|2020-07-12 15:00:00|20.09|19.73|20.09|19.73|20.12|19.76|20.03|19.67|101
1594569600000|2020-07-12 16:00:00|20.08|19.72|20.08|19.72|20.1|19.74|20.04|19.68|155
1594573200000|2020-07-12 17:00:00|20.07|19.71|20.05|19.69|20.09|19.73|19.99|19.63|169
1594576800000|2020-07-12 18:00:00|20.04|19.68|20.1|19.74|20.11|19.75|20.03|19.67|95
1594580400000|2020-07-12 19:00:00|20.11|19.75|20.13|19.77|20.14|19.78|19.98|19.62|407
1594584000000|2020-07-12 20:00:00|20.12|19.76|20.13|19.77|20.15|19.79|20.1|19.74|194
1594587600000|2020-07-12 21:00:00|20.12|19.76|20.17|19.81|20.22|19.86|20.12|19.76|142
1594591200000|2020-07-12 22:00:00|20.18|19.82|20.28|19.92|20.34|19.98|20.18|19.82|501
1594594800000|2020-07-12 23:00:00|20.29|19.93|20.31|19.95|20.31|19.95|20.2|19.84|260
1594598400000|2020-07-13 00:00:00|20.3|19.94|20.24|19.88|20.35|19.99|20.21|19.85|355
1594602000000|2020-07-13 01:00:00|20.25|19.89|20.18|19.82|20.28|19.92|20.16|19.8|248
1594605600000|2020-07-13 02:00:00|20.19|19.83|20.15|19.79|20.19|19.83|20.08|19.72|283
1594609200000|2020-07-13 03:00:00|20.16|19.8|20.12|19.76|20.17|19.81|20.11|19.75|125
1594612800000|2020-07-13 04:00:00|20.13|19.77|20.13|19.77|20.17|19.81|20.11|19.75|158
1594616400000|2020-07-13 05:00:00|20.14|19.78|20.23|19.87|20.24|19.88|20.14|19.78|178
1594620000000|2020-07-13 06:00:00|20.22|19.86|20.16|19.8|20.24|19.88|20.12|19.76|272
1594623600000|2020-07-13 07:00:00|20.17|19.81|20.2|19.84|20.23|19.87|20.14|19.78|165
1594627200000|2020-07-13 08:00:00|20.21|19.85|20.3|19.94|20.36|20|20.16|19.8|249
1594630800000|2020-07-13 09:00:00|20.31|19.95|20.26|19.9|20.34|19.98|20.24|19.88|110
1594634400000|2020-07-13 10:00:00|20.27|19.91|20.31|19.95|20.32|19.96|20.24|19.88|165
1594638000000|2020-07-13 11:00:00|20.32|19.96|20.48|20.12|20.48|20.12|20.31|19.95|327
1594641600000|2020-07-13 12:00:00|20.49|20.13|20.8|20.44|20.85|20.49|20.35|19.99|643
1594645200000|2020-07-13 13:00:00|20.81|20.45|20.62|20.26|20.83|20.47|20.59|20.23|484
1594648800000|2020-07-13 14:00:00|20.63|20.27|20.42|20.06|20.66|20.3|20.37|20.01|311
1594652400000|2020-07-13 15:00:00|20.41|20.05|20.46|20.1|20.54|20.18|20.35|19.99|335
1594656000000|2020-07-13 16:00:00|20.45|20.09|20.5|20.14|20.51|20.15|20.39|20.03|221
1594659600000|2020-07-13 17:00:00|20.51|20.15|20.47|20.11|20.53|20.17|20.42|20.06|128
1594663200000|2020-07-13 18:00:00|20.46|20.1|20.35|19.99|20.47|20.11|20.26|19.9|275
1594666800000|2020-07-13 19:00:00|20.34|19.98|19.88|19.52|20.34|19.98|19.49|19.13|1096
1594670400000|2020-07-13 20:00:00|19.87|19.51|20.05|19.69|20.07|19.71|19.83|19.47|357
1594674000000|2020-07-13 21:00:00|20.04|19.68|20.09|19.73|20.12|19.76|19.97|19.61|162
1594677600000|2020-07-13 22:00:00|20.08|19.72|20.08|19.72|20.08|19.72|19.9|19.54|279
1594681200000|2020-07-13 23:00:00|20.07|19.71|20.05|19.69|20.09|19.73|19.98|19.62|239
1594684800000|2020-07-14 00:00:00|20.04|19.68|19.93|19.57|20.04|19.68|19.92|19.56|250
1594688400000|2020-07-14 01:00:00|19.92|19.56|19.97|19.61|20.04|19.68|19.86|19.5|222
1594692000000|2020-07-14 02:00:00|19.98|19.62|20|19.64|20.02|19.66|19.95|19.59|146
1594695600000|2020-07-14 03:00:00|20.01|19.65|19.92|19.56|20.04|19.68|19.91|19.55|259
1594699200000|2020-07-14 04:00:00|19.91|19.55|19.82|19.46|19.97|19.61|19.7|19.34|484
1594702800000|2020-07-14 05:00:00|19.81|19.45|19.85|19.49|19.86|19.5|19.69|19.33|220
1594706400000|2020-07-14 06:00:00|19.84|19.48|19.86|19.5|19.89|19.53|19.82|19.46|192
1594710000000|2020-07-14 07:00:00|19.85|19.49|19.87|19.51|19.91|19.55|19.82|19.46|190
1594713600000|2020-07-14 08:00:00|19.88|19.52|19.95|19.59|20.03|19.67|19.85|19.49|203
1594717200000|2020-07-14 09:00:00|19.94|19.58|19.96|19.6|20.02|19.66|19.93|19.57|165
1594720800000|2020-07-14 10:00:00|19.97|19.61|19.93|19.57|19.98|19.62|19.87|19.51|269
1594724400000|2020-07-14 11:00:00|19.94|19.58|20.11|19.75|20.14|19.78|19.82|19.46|475
1594728000000|2020-07-14 12:00:00|20.12|19.76|20.04|19.68|20.16|19.8|20.03|19.67|241
1594731600000|2020-07-14 13:00:00|20.05|19.69|19.95|19.59|20.06|19.7|19.92|19.56|317
1594735200000|2020-07-14 14:00:00|19.96|19.6|19.99|19.63|20.01|19.65|19.9|19.54|138
1594738800000|2020-07-14 15:00:00|20|19.64|19.99|19.63|20.07|19.71|19.99|19.63|247
1594742400000|2020-07-14 16:00:00|20|19.64|20.01|19.65|20.11|19.75|19.97|19.61|248
1594746000000|2020-07-14 17:00:00|20.02|19.66|20.07|19.71|20.1|19.74|20|19.64|312
1594749600000|2020-07-14 18:00:00|20.08|19.72|20.08|19.72|20.13|19.77|20.04|19.68|174
1594753200000|2020-07-14 19:00:00|20.09|19.73|20.13|19.77|20.16|19.8|20.04|19.68|209
1594756800000|2020-07-14 20:00:00|20.14|19.78|20.11|19.75|20.15|19.79|20.09|19.73|198
1594760400000|2020-07-14 21:00:00|20.12|19.76|20.08|19.72|20.13|19.77|19.99|19.63|142
1594764000000|2020-07-14 22:00:00|20.09|19.73|20.07|19.71|20.12|19.76|20.04|19.68|170
1594767600000|2020-07-14 23:00:00|20.08|19.72|20.09|19.73|20.14|19.78|20.06|19.7|133
1594771200000|2020-07-15 00:00:00|20.1|19.74|20.1|19.74|20.16|19.8|20.08|19.72|180
1594774800000|2020-07-15 01:00:00|20.11|19.75|20.12|19.76|20.13|19.77|20.04|19.68|183
1594778400000|2020-07-15 02:00:00|20.13|19.77|20.06|19.7|20.13|19.77|20.04|19.68|124
1594782000000|2020-07-15 03:00:00|20.05|19.69|20.03|19.67|20.1|19.74|20.02|19.66|101
1594785600000|2020-07-15 04:00:00|20.02|19.66|20.09|19.73|20.1|19.74|20.02|19.66|136
1594789200000|2020-07-15 05:00:00|20.1|19.74|20.05|19.69|20.1|19.74|20.03|19.67|146
1594792800000|2020-07-15 06:00:00|20.04|19.68|20|19.64|20.05|19.69|19.98|19.62|79
1594796400000|2020-07-15 07:00:00|19.99|19.63|19.99|19.63|19.99|19.63|19.9|19.54|196
1594800000000|2020-07-15 08:00:00|19.98|19.62|19.95|19.59|20|19.64|19.89|19.53|213
1594803600000|2020-07-15 09:00:00|19.94|19.58|19.92|19.56|19.97|19.61|19.83|19.47|320
1594807200000|2020-07-15 10:00:00|19.93|19.57|20.07|19.71|20.07|19.71|19.91|19.55|288
1594810800000|2020-07-15 11:00:00|20.08|19.72|20.03|19.67|20.09|19.73|20.03|19.67|324
1594814400000|2020-07-15 12:00:00|20.05|19.69|20.07|19.71|20.1|19.74|20.03|19.67|253
1594818000000|2020-07-15 13:00:00|20.08|19.72|20.01|19.65|20.08|19.72|19.96|19.6|227
1594821600000|2020-07-15 14:00:00|20.02|19.66|20.01|19.65|20.02|19.66|19.96|19.6|187
1594825200000|2020-07-15 15:00:00|20.02|19.66|19.87|19.51|20.03|19.67|19.86|19.5|300
1594828800000|2020-07-15 16:00:00|19.86|19.5|19.95|19.59|19.96|19.6|19.83|19.47|326
1594832400000|2020-07-15 17:00:00|19.96|19.6|19.94|19.58|20|19.64|19.9|19.54|254
1594836000000|2020-07-15 18:00:00|19.93|19.57|19.91|19.55|19.98|19.62|19.85|19.49|326
1594839600000|2020-07-15 19:00:00|19.9|19.54|19.9|19.54|19.96|19.6|19.86|19.5|311
1594843200000|2020-07-15 20:00:00|19.89|19.53|19.99|19.63|20.03|19.67|19.89|19.53|186
1594846800000|2020-07-15 21:00:00|19.98|19.62|20.02|19.66|20.02|19.66|19.96|19.6|139
1594850400000|2020-07-15 22:00:00|20.01|19.65|19.92|19.56|20.02|19.66|19.92|19.56|128
1594854000000|2020-07-15 23:00:00|19.91|19.55|19.9|19.54|19.96|19.6|19.89|19.53|186
1594857600000|2020-07-16 00:00:00|19.91|19.55|19.9|19.54|19.93|19.57|19.78|19.42|292
1594861200000|2020-07-16 01:00:00|19.91|19.55|19.92|19.56|19.94|19.58|19.88|19.52|232
1594864800000|2020-07-16 02:00:00|19.93|19.57|19.85|19.49|19.93|19.57|19.84|19.48|169
1594868400000|2020-07-16 03:00:00|19.84|19.48|19.86|19.5|19.88|19.52|19.82|19.46|280
1594872000000|2020-07-16 04:00:00|19.85|19.49|19.83|19.47|19.93|19.57|19.83|19.47|234
1594875600000|2020-07-16 05:00:00|19.84|19.48|19.88|19.52|19.92|19.56|19.79|19.43|217
1594879200000|2020-07-16 06:00:00|19.89|19.53|19.68|19.32|19.92|19.56|19.59|19.23|533
1594882800000|2020-07-16 07:00:00|19.67|19.31|19.35|18.99|19.68|19.32|19.04|18.68|1047
1594886400000|2020-07-16 08:00:00|19.34|18.98|19.35|18.99|19.38|19.02|19.23|18.87|469
1594890000000|2020-07-16 09:00:00|19.34|18.98|19.17|18.81|19.34|18.98|19.15|18.79|740
1594893600000|2020-07-16 10:00:00|19.16|18.8|19.25|18.89|19.26|18.9|19.08|18.72|722
1594897200000|2020-07-16 11:00:00|19.26|18.9|19.2|18.84|19.27|18.91|19.19|18.83|497
1594900800000|2020-07-16 12:00:00|19.19|18.83|19.19|18.83|19.3|18.94|19.18|18.82|486
1594904400000|2020-07-16 13:00:00|19.2|18.84|19.26|18.9|19.28|18.92|19.19|18.83|262
1594908000000|2020-07-16 14:00:00|19.27|18.91|19.38|19.02|19.4|19.04|19.21|18.85|317
1594911600000|2020-07-16 15:00:00|19.39|19.03|19.41|19.05|19.44|19.08|19.36|19|285
1594915200000|2020-07-16 16:00:00|19.4|19.04|19.36|19|19.47|19.11|19.33|18.97|219
1594918800000|2020-07-16 17:00:00|19.37|19.01|19.44|19.08|19.49|19.13|19.36|19|273
1594922400000|2020-07-16 18:00:00|19.45|19.09|19.39|19.03|19.53|19.17|19.39|19.03|268
1594926000000|2020-07-16 19:00:00|19.4|19.04|19.34|18.98|19.42|19.06|19.33|18.97|167
1594929600000|2020-07-16 20:00:00|19.35|18.99|19.4|19.04|19.43|19.07|19.3|18.94|254
1594933200000|2020-07-16 21:00:00|19.41|19.05|19.48|19.12|19.53|19.17|19.39|19.03|188
1594936800000|2020-07-16 22:00:00|19.49|19.13|19.53|19.17|19.57|19.21|19.48|19.12|224
1594940400000|2020-07-16 23:00:00|19.54|19.18|19.62|19.26|19.65|19.29|19.49|19.13|193
1594944000000|2020-07-17 00:00:00|19.63|19.27|19.56|19.2|19.64|19.28|19.5|19.14|239
1594947600000|2020-07-17 01:00:00|19.55|19.19|19.56|19.2|19.66|19.3|19.54|19.18|163
1594951200000|2020-07-17 02:00:00|19.57|19.21|19.55|19.19|19.62|19.26|19.53|19.17|183
1594954800000|2020-07-17 03:00:00|19.56|19.2|19.49|19.13|19.57|19.21|19.41|19.05|173
1594958400000|2020-07-17 04:00:00|19.5|19.14|19.4|19.04|19.51|19.15|19.38|19.02|249
1594962000000|2020-07-17 05:00:00|19.41|19.05|19.41|19.05|19.45|19.09|19.31|18.95|317
1594965600000|2020-07-17 06:00:00|19.42|19.06|19.45|19.09|19.48|19.12|19.42|19.06|228
1594969200000|2020-07-17 07:00:00|19.46|19.1|19.43|19.07|19.5|19.14|19.41|19.05|200
1594972800000|2020-07-17 08:00:00|19.42|19.06|19.41|19.05|19.46|19.1|19.36|19|176
1594976400000|2020-07-17 09:00:00|19.42|19.06|19.45|19.09|19.45|19.09|19.38|19.02|214
1594980000000|2020-07-17 10:00:00|19.46|19.1|19.47|19.11|19.52|19.16|19.43|19.07|202
1594983600000|2020-07-17 11:00:00|19.48|19.12|19.73|19.37|19.74|19.38|19.44|19.08|236
1594987200000|2020-07-17 12:00:00|19.74|19.38|19.88|19.52|19.99|19.63|19.74|19.38|684
1594990800000|2020-07-17 13:00:00|19.89|19.53|19.84|19.48|19.91|19.55|19.77|19.41|325
1594994400000|2020-07-17 14:00:00|19.83|19.47|19.76|19.4|19.88|19.52|19.7|19.34|399
1594998000000|2020-07-17 15:00:00|19.75|19.39|19.75|19.39|19.8|19.44|19.73|19.37|232
1595001600000|2020-07-17 16:00:00|19.76|19.4|19.71|19.35|19.79|19.43|19.64|19.28|186
1595005200000|2020-07-17 17:00:00|19.7|19.34|19.57|19.21|19.71|19.35|19.46|19.1|320
1595008800000|2020-07-17 18:00:00|19.56|19.2|19.59|19.23|19.64|19.28|19.56|19.2|121
1595012400000|2020-07-17 19:00:00|19.58|19.22|19.57|19.21|19.61|19.25|19.54|19.18|151
1595016000000|2020-07-17 20:00:00|19.56|19.2|19.57|19.21|19.65|19.29|19.55|19.19|129
1595055600000|2020-07-18 07:00:00|19.61|19.25|19.64|19.28|19.65|19.29|19.61|19.25|186
1595059200000|2020-07-18 08:00:00|19.63|19.27|19.7|19.34|19.71|19.35|19.6|19.24|200
1595062800000|2020-07-18 09:00:00|19.71|19.35|19.76|19.4|19.83|19.47|19.7|19.34|254
1595066400000|2020-07-18 10:00:00|19.77|19.41|19.73|19.37|19.78|19.42|19.71|19.35|199
1595070000000|2020-07-18 11:00:00|19.74|19.38|19.77|19.41|19.78|19.42|19.72|19.36|160
1595073600000|2020-07-18 12:00:00|19.78|19.42|19.81|19.45|19.85|19.49|19.74|19.38|201
1595077200000|2020-07-18 13:00:00|19.82|19.46|19.96|19.6|20.14|19.78|19.82|19.46|412
1595080800000|2020-07-18 14:00:00|19.95|19.59|20.04|19.68|20.09|19.73|19.92|19.56|192
1595084400000|2020-07-18 15:00:00|20.03|19.67|20.06|19.7|20.06|19.7|19.95|19.59|195
1595088000000|2020-07-18 16:00:00|20.07|19.71|20.03|19.67|20.07|19.71|19.96|19.6|227
1595091600000|2020-07-18 17:00:00|20.04|19.68|20.34|19.98|20.39|20.03|20.04|19.68|513
1595095200000|2020-07-18 18:00:00|20.33|19.97|20.25|19.89|20.36|20|20.24|19.88|498
1595098800000|2020-07-18 19:00:00|20.26|19.9|20.22|19.86|20.36|20|20.18|19.82|261
1595102400000|2020-07-18 20:00:00|20.23|19.87|20.29|19.93|20.33|19.97|20.18|19.82|239
1595106000000|2020-07-18 21:00:00|20.28|19.92|20.31|19.95|20.32|19.96|20.21|19.85|213
1595109600000|2020-07-18 22:00:00|20.3|19.94|20.13|19.77|20.31|19.95|20.11|19.75|213
1595113200000|2020-07-18 23:00:00|20.12|19.76|20.18|19.82|20.23|19.87|20.12|19.76|135
1595116800000|2020-07-19 00:00:00|20.17|19.81|20.29|19.93|20.39|20.03|20.16|19.8|245
1595120400000|2020-07-19 01:00:00|20.28|19.92|20.12|19.76|20.28|19.92|20.12|19.76|189
1595124000000|2020-07-19 02:00:00|20.11|19.75|20.07|19.71|20.12|19.76|20.02|19.66|239
1595127600000|2020-07-19 03:00:00|20.06|19.7|19.98|19.62|20.06|19.7|19.9|19.54|259
1595131200000|2020-07-19 04:00:00|19.97|19.61|19.94|19.58|20.03|19.67|19.92|19.56|176
1595134800000|2020-07-19 05:00:00|19.95|19.59|19.91|19.55|19.99|19.63|19.87|19.51|182
1595138400000|2020-07-19 06:00:00|19.9|19.54|20.02|19.66|20.03|19.67|19.85|19.49|211
1595142000000|2020-07-19 07:00:00|20.01|19.65|20.03|19.67|20.04|19.68|19.97|19.61|85
1595145600000|2020-07-19 08:00:00|20.02|19.66|20.02|19.66|20.03|19.67|19.95|19.59|180
1595149200000|2020-07-19 09:00:00|20.01|19.65|19.99|19.63|20.02|19.66|19.93|19.57|131
1595152800000|2020-07-19 10:00:00|20|19.64|19.91|19.55|20.01|19.65|19.85|19.49|184
1595156400000|2020-07-19 11:00:00|19.9|19.54|19.87|19.51|19.91|19.55|19.78|19.42|259
1595160000000|2020-07-19 12:00:00|19.86|19.5|19.9|19.54|19.9|19.54|19.78|19.42|145
1595163600000|2020-07-19 13:00:00|19.91|19.55|19.88|19.52|19.91|19.55|19.86|19.5|80
1595167200000|2020-07-19 14:00:00|19.87|19.51|19.91|19.55|19.93|19.57|19.8|19.44|117
1595170800000|2020-07-19 15:00:00|19.9|19.54|19.86|19.5|19.91|19.55|19.83|19.47|89
1595174400000|2020-07-19 16:00:00|19.85|19.49|19.95|19.59|19.96|19.6|19.83|19.47|205
1595178000000|2020-07-19 17:00:00|19.94|19.58|19.99|19.63|20.01|19.65|19.91|19.55|158
1595181600000|2020-07-19 18:00:00|20|19.64|20.11|19.75|20.13|19.77|19.99|19.63|124
1595185200000|2020-07-19 19:00:00|20.12|19.76|20.12|19.76|20.16|19.8|20.05|19.69|269
1595188800000|2020-07-19 20:00:00|20.13|19.77|20.11|19.75|20.16|19.8|20.04|19.68|233
1595192400000|2020-07-19 21:00:00|20.12|19.76|20.18|19.82|20.18|19.82|20.08|19.72|166
1595196000000|2020-07-19 22:00:00|20.19|19.83|20.11|19.75|20.2|19.84|20.09|19.73|422
1595199600000|2020-07-19 23:00:00|20.1|19.74|20.15|19.79|20.2|19.84|20.1|19.74|221
1595203200000|2020-07-20 00:00:00|20.16|19.8|20.08|19.72|20.21|19.85|20.05|19.69|353
1595206800000|2020-07-20 01:00:00|20.07|19.71|20.05|19.69|20.12|19.76|20.03|19.67|226
1595210400000|2020-07-20 02:00:00|20.06|19.7|20.07|19.71|20.09|19.73|20.04|19.68|114
1595214000000|2020-07-20 03:00:00|20.08|19.72|20.11|19.75|20.11|19.75|20.08|19.72|87
1595217600000|2020-07-20 04:00:00|20.1|19.74|20|19.64|20.11|19.75|19.99|19.63|130
1595221200000|2020-07-20 05:00:00|20.02|19.66|20.14|19.78|20.14|19.78|20.02|19.66|135
1595224800000|2020-07-20 06:00:00|20.13|19.77|20.04|19.68|20.14|19.78|20.04|19.68|94
1595228400000|2020-07-20 07:00:00|20.03|19.67|20.08|19.72|20.09|19.73|20.03|19.67|74
1595232000000|2020-07-20 08:00:00|20.07|19.71|20.05|19.69|20.09|19.73|20.04|19.68|37
1595235600000|2020-07-20 09:00:00|20.04|19.68|20.02|19.66|20.05|19.69|20.02|19.66|71
1595239200000|2020-07-20 10:00:00|20.03|19.67|19.91|19.55|20.03|19.67|19.89|19.53|184
1595242800000|2020-07-20 11:00:00|19.9|19.54|19.92|19.56|19.94|19.58|19.89|19.53|153
1595246400000|2020-07-20 12:00:00|19.91|19.55|19.97|19.61|20.02|19.66|19.89|19.53|144
1595250000000|2020-07-20 13:00:00|19.96|19.6|19.87|19.51|19.96|19.6|19.85|19.49|120
1595253600000|2020-07-20 14:00:00|19.86|19.5|19.93|19.57|19.97|19.61|19.85|19.49|132
1595257200000|2020-07-20 15:00:00|19.92|19.56|19.96|19.6|19.97|19.61|19.91|19.55|87
1595260800000|2020-07-20 16:00:00|19.95|19.59|19.94|19.58|19.96|19.6|19.89|19.53|177
1595264400000|2020-07-20 17:00:00|19.95|19.59|19.99|19.63|20.01|19.65|19.94|19.58|179
1595268000000|2020-07-20 18:00:00|20|19.64|19.87|19.51|20.01|19.65|19.83|19.47|261
1595271600000|2020-07-20 19:00:00|19.86|19.5|19.61|19.25|19.87|19.51|19.4|19.04|631
1595275200000|2020-07-20 20:00:00|19.62|19.26|19.74|19.38|19.74|19.38|19.59|19.23|305
1595278800000|2020-07-20 21:00:00|19.73|19.37|19.7|19.34|19.74|19.38|19.65|19.29|114
1595282400000|2020-07-20 22:00:00|19.69|19.33|19.63|19.27|19.7|19.34|19.6|19.24|154
1595286000000|2020-07-20 23:00:00|19.64|19.28|19.66|19.3|19.69|19.33|19.59|19.23|213
1595289600000|2020-07-21 00:00:00|19.65|19.29|19.72|19.36|19.73|19.37|19.58|19.22|121
1595293200000|2020-07-21 01:00:00|19.73|19.37|19.78|19.42|19.81|19.45|19.72|19.36|195
1595296800000|2020-07-21 02:00:00|19.79|19.43|19.81|19.45|19.83|19.47|19.74|19.38|79
1595300400000|2020-07-21 03:00:00|19.8|19.44|19.84|19.48|19.84|19.48|19.73|19.37|110
1595304000000|2020-07-21 04:00:00|19.83|19.47|19.8|19.44|19.86|19.5|19.79|19.43|123
1595307600000|2020-07-21 05:00:00|19.81|19.45|19.89|19.53|19.93|19.57|19.8|19.44|167
1595311200000|2020-07-21 06:00:00|19.88|19.52|19.92|19.56|19.92|19.56|19.86|19.5|157
1595314800000|2020-07-21 07:00:00|19.91|19.55|20.1|19.74|20.13|19.77|19.9|19.54|410
1595318400000|2020-07-21 08:00:00|20.09|19.73|20.07|19.71|20.14|19.78|20.02|19.66|236
1595322000000|2020-07-21 09:00:00|20.08|19.72|20.06|19.7|20.13|19.77|20.04|19.68|218
1595325600000|2020-07-21 10:00:00|20.07|19.71|20.17|19.81|20.17|19.81|20.07|19.71|271
1595329200000|2020-07-21 11:00:00|20.16|19.8|20.12|19.76|20.17|19.81|20.06|19.7|120
1595332800000|2020-07-21 12:00:00|20.13|19.77|20.22|19.86|20.29|19.93|20.11|19.75|283
1595336400000|2020-07-21 13:00:00|20.23|19.87|20.14|19.78|20.28|19.92|20.08|19.72|383
1595340000000|2020-07-21 14:00:00|20.15|19.79|20.11|19.75|20.15|19.79|20.06|19.7|168
1595343600000|2020-07-21 15:00:00|20.12|19.76|20.07|19.71|20.12|19.76|20.02|19.66|115
1595347200000|2020-07-21 16:00:00|20.06|19.7|20.12|19.76|20.15|19.79|20.06|19.7|163
1595350800000|2020-07-21 17:00:00|20.13|19.77|19.98|19.62|20.13|19.77|19.93|19.57|214
1595354400000|2020-07-21 18:00:00|19.99|19.63|20.05|19.69|20.07|19.71|19.98|19.62|105
1595358000000|2020-07-21 19:00:00|20.04|19.68|19.97|19.61|20.06|19.7|19.95|19.59|234
1595361600000|2020-07-21 20:00:00|19.98|19.62|20|19.64|20.01|19.65|19.95|19.59|92
1595365200000|2020-07-21 21:00:00|19.99|19.63|20.1|19.74|20.1|19.74|19.98|19.62|134
1595368800000|2020-07-21 22:00:00|20.11|19.75|20.05|19.69|20.12|19.76|20.01|19.65|86
1595372400000|2020-07-21 23:00:00|20.04|19.68|20.15|19.79|20.15|19.79|20.02|19.66|98
1595376000000|2020-07-22 00:00:00|20.14|19.78|20.06|19.7|20.14|19.78|20.06|19.7|197
1595379600000|2020-07-22 01:00:00|20.05|19.69|20.06|19.7|20.1|19.74|20.05|19.69|94
1595383200000|2020-07-22 02:00:00|20.05|19.69|20.04|19.68|20.08|19.72|20.04|19.68|106
1595386800000|2020-07-22 03:00:00|20.03|19.67|20.04|19.68|20.05|19.69|20.02|19.66|62
1595390400000|2020-07-22 04:00:00|20.03|19.67|19.99|19.63|20.03|19.67|19.99|19.63|53
1595394000000|2020-07-22 05:00:00|19.98|19.62|19.97|19.61|20.01|19.65|19.96|19.6|64
1595397600000|2020-07-22 06:00:00|19.98|19.62|19.97|19.61|20.02|19.66|19.95|19.59|82
1595401200000|2020-07-22 07:00:00|19.96|19.6|19.84|19.48|20|19.64|19.8|19.44|221
1595404800000|2020-07-22 08:00:00|19.83|19.47|19.89|19.53|19.9|19.54|19.83|19.47|121
1595408400000|2020-07-22 09:00:00|19.88|19.52|19.93|19.57|19.95|19.59|19.88|19.52|131
1595412000000|2020-07-22 10:00:00|19.92|19.56|20|19.64|20.03|19.67|19.91|19.55|132
1595415600000|2020-07-22 11:00:00|20.01|19.65|20.02|19.66|20.07|19.71|19.99|19.63|132
1595419200000|2020-07-22 12:00:00|20|19.64|19.98|19.62|20.04|19.68|19.96|19.6|82
1595422800000|2020-07-22 13:00:00|19.97|19.61|19.99|19.63|20.01|19.65|19.95|19.59|80
1595426400000|2020-07-22 14:00:00|20|19.64|20.08|19.72|20.09|19.73|19.92|19.56|94
1595430000000|2020-07-22 15:00:00|20.09|19.73|20.1|19.74|20.14|19.78|20.03|19.67|142
1595433600000|2020-07-22 16:00:00|20.11|19.75|20.06|19.7|20.11|19.75|20.06|19.7|116
1595437200000|2020-07-22 17:00:00|20.07|19.71|20.13|19.77|20.13|19.77|20.05|19.69|67
1595440800000|2020-07-22 18:00:00|20.14|19.78|20.32|19.96|20.32|19.96|20.13|19.77|121
1595444400000|2020-07-22 19:00:00|20.33|19.97|20.27|19.91|20.45|20.09|20.22|19.86|269
1595448000000|2020-07-22 20:00:00|20.26|19.9|20.25|19.89|20.33|19.97|20.22|19.86|142
1595451600000|2020-07-22 21:00:00|20.26|19.9|20.3|19.94|20.3|19.94|20.2|19.84|101
1595455200000|2020-07-22 22:00:00|20.31|19.95|20.5|20.14|20.55|20.19|20.25|19.89|522
1595458800000|2020-07-22 23:00:00|20.51|20.15|20.57|20.21|20.64|20.28|20.51|20.15|238
1595462400000|2020-07-23 00:00:00|20.58|20.22|20.66|20.3|20.75|20.39|20.54|20.18|247
1595466000000|2020-07-23 01:00:00|20.65|20.29|20.65|20.29|20.66|20.3|20.56|20.2|158
1595469600000|2020-07-23 02:00:00|20.66|20.3|20.51|20.15|20.66|20.3|20.5|20.14|149
1595473200000|2020-07-23 03:00:00|20.52|20.16|20.52|20.16|20.55|20.19|20.46|20.1|157
1595476800000|2020-07-23 04:00:00|20.51|20.15|20.51|20.15|20.55|20.19|20.5|20.14|73
1595480400000|2020-07-23 05:00:00|20.5|20.14|20.42|20.06|20.5|20.14|20.37|20.01|134
1595484000000|2020-07-23 06:00:00|20.43|20.07|20.44|20.08|20.44|20.08|20.38|20.02|53
1595487600000|2020-07-23 07:00:00|20.43|20.07|20.42|20.06|20.44|20.08|20.41|20.05|36
1595491200000|2020-07-23 08:00:00|20.41|20.05|20.48|20.12|20.48|20.12|20.39|20.03|69
1595494800000|2020-07-23 09:00:00|20.49|20.13|20.47|20.11|20.49|20.13|20.43|20.07|57
1595498400000|2020-07-23 10:00:00|20.46|20.1|20.43|20.07|20.48|20.12|20.42|20.06|54
1595502000000|2020-07-23 11:00:00|20.42|20.06|20.44|20.08|20.48|20.12|20.41|20.05|100
1595505600000|2020-07-23 12:00:00|20.43|20.07|20.53|20.17|20.7|20.34|20.42|20.06|245
1595509200000|2020-07-23 13:00:00|20.54|20.18|21.07|20.71|21.1|20.74|20.54|20.18|431
1595512800000|2020-07-23 14:00:00|21.06|20.7|20.91|20.55|21.07|20.71|20.79|20.43|794
1595516400000|2020-07-23 15:00:00|20.9|20.54|20.96|20.6|21.03|20.67|20.85|20.49|397
1595520000000|2020-07-23 16:00:00|20.97|20.61|21.17|20.81|21.23|20.87|20.95|20.59|560
1595523600000|2020-07-23 17:00:00|21.18|20.82|20.97|20.61|21.18|20.82|20.9|20.54|522
1595527200000|2020-07-23 18:00:00|20.96|20.6|20.95|20.59|21.05|20.69|20.92|20.56|261
1595530800000|2020-07-23 19:00:00|20.94|20.58|21.1|20.74|21.1|20.74|20.94|20.58|181
1595534400000|2020-07-23 20:00:00|21.11|20.75|20.88|20.52|21.11|20.75|20.86|20.5|201
1595538000000|2020-07-23 21:00:00|20.89|20.53|20.91|20.55|20.93|20.57|20.81|20.45|227
1595541600000|2020-07-23 22:00:00|20.92|20.56|20.91|20.55|20.99|20.63|20.89|20.53|151
1595545200000|2020-07-23 23:00:00|20.92|20.56|21.05|20.69|21.05|20.69|20.9|20.54|126
1595548800000|2020-07-24 00:00:00|21.04|20.68|20.9|20.54|21.05|20.69|20.83|20.47|188
1595552400000|2020-07-24 01:00:00|20.89|20.53|20.86|20.5|20.91|20.55|20.79|20.43|159
1595556000000|2020-07-24 02:00:00|20.85|20.49|20.93|20.57|20.93|20.57|20.82|20.46|116
1595559600000|2020-07-24 03:00:00|20.92|20.56|20.92|20.56|20.93|20.57|20.84|20.48|179
1595563200000|2020-07-24 04:00:00|20.91|20.55|20.82|20.46|20.94|20.58|20.81|20.45|158
1595566800000|2020-07-24 05:00:00|20.81|20.45|20.77|20.41|20.81|20.45|20.72|20.36|151
1595570400000|2020-07-24 06:00:00|20.76|20.4|20.45|20.09|20.77|20.41|20.4|20.04|305
1595574000000|2020-07-24 07:00:00|20.44|20.08|20.58|20.22|20.58|20.22|20.43|20.07|226
1595577600000|2020-07-24 08:00:00|20.59|20.23|20.6|20.24|20.6|20.24|20.52|20.16|177
1595581200000|2020-07-24 09:00:00|20.59|20.23|20.67|20.31|20.67|20.31|20.59|20.23|105
1595584800000|2020-07-24 10:00:00|20.66|20.3|20.68|20.32|20.7|20.34|20.65|20.29|179
1595588400000|2020-07-24 11:00:00|20.67|20.31|20.69|20.33|20.7|20.34|20.64|20.28|158
1595592000000|2020-07-24 12:00:00|20.7|20.34|20.59|20.23|20.7|20.34|20.51|20.15|314
1595595600000|2020-07-24 13:00:00|20.58|20.22|20.5|20.14|20.67|20.31|20.48|20.12|235
1595599200000|2020-07-24 14:00:00|20.51|20.15|20.6|20.24|20.61|20.25|20.5|20.14|201
1595602800000|2020-07-24 15:00:00|20.59|20.23|20.61|20.25|20.67|20.31|20.56|20.2|165
1595606400000|2020-07-24 16:00:00|20.6|20.24|20.69|20.33|20.69|20.33|20.49|20.13|210
1595610000000|2020-07-24 17:00:00|20.68|20.32|20.68|20.32|20.7|20.34|20.55|20.19|261
1595613600000|2020-07-24 18:00:00|20.69|20.33|20.75|20.39|20.76|20.4|20.66|20.3|250
1595617200000|2020-07-24 19:00:00|20.74|20.38|20.7|20.34|20.75|20.39|20.67|20.31|171
1595620800000|2020-07-24 20:00:00|20.71|20.35|20.71|20.35|20.72|20.36|20.65|20.29|185
1595660400000|2020-07-25 07:00:00|20.96|20.6|20.93|20.57|20.97|20.61|20.89|20.53|100
1595664000000|2020-07-25 08:00:00|20.92|20.56|20.92|20.56|20.97|20.61|20.89|20.53|117
1595667600000|2020-07-25 09:00:00|20.91|20.55|20.91|20.55|21.02|20.66|20.9|20.54|146
1595671200000|2020-07-25 10:00:00|20.9|20.54|20.91|20.55|20.95|20.59|20.86|20.5|96
1595674800000|2020-07-25 11:00:00|20.9|20.54|20.89|20.53|20.95|20.59|20.88|20.52|97
1595678400000|2020-07-25 12:00:00|20.88|20.52|20.97|20.61|20.98|20.62|20.88|20.52|124
1595682000000|2020-07-25 13:00:00|20.96|20.6|20.9|20.54|20.99|20.63|20.82|20.46|266
1595685600000|2020-07-25 14:00:00|20.89|20.53|20.9|20.54|20.91|20.55|20.86|20.5|112
1595689200000|2020-07-25 15:00:00|20.89|20.53|21.02|20.66|21.02|20.66|20.89|20.53|132
1595692800000|2020-07-25 16:00:00|21.01|20.65|21.32|20.96|21.35|20.99|20.94|20.58|389
1595696400000|2020-07-25 17:00:00|21.31|20.95|21.28|20.92|21.39|21.03|21.23|20.87|387
1595700000000|2020-07-25 18:00:00|21.27|20.91|21.53|21.17|21.53|21.17|21.23|20.87|306
1595703600000|2020-07-25 19:00:00|21.54|21.18|21.84|21.48|21.9|21.54|21.45|21.09|446
1595707200000|2020-07-25 20:00:00|21.83|21.47|21.8|21.44|21.95|21.59|21.74|21.38|491
1595710800000|2020-07-25 21:00:00|21.81|21.45|21.71|21.35|21.88|21.52|21.66|21.3|343
1595714400000|2020-07-25 22:00:00|21.72|21.36|21.75|21.39|21.81|21.45|21.64|21.28|512
1595718000000|2020-07-25 23:00:00|21.76|21.4|21.67|21.31|21.78|21.42|21.52|21.16|476
1595721600000|2020-07-26 00:00:00|21.68|21.32|21.66|21.3|21.68|21.32|21.49|21.13|400
1595725200000|2020-07-26 01:00:00|21.65|21.29|21.92|21.56|21.92|21.56|21.65|21.29|295
1595728800000|2020-07-26 02:00:00|21.93|21.57|22.12|21.76|22.16|21.8|21.88|21.52|234
1595732400000|2020-07-26 03:00:00|22.11|21.75|22.2|21.84|22.31|21.95|22.04|21.68|279
1595736000000|2020-07-26 04:00:00|22.21|21.85|22.09|21.73|22.24|21.88|22.08|21.72|164
1595739600000|2020-07-26 05:00:00|22.08|21.72|22.23|21.87|22.23|21.87|21.99|21.63|177
1595743200000|2020-07-26 06:00:00|22.21|21.85|22.56|22.2|22.6|22.24|22.21|21.85|538
1595746800000|2020-07-26 07:00:00|22.57|22.21|22.53|22.17|22.61|22.25|22.44|22.08|350
1595750400000|2020-07-26 08:00:00|22.54|22.18|22.57|22.21|22.68|22.32|22.5|22.14|412
1595754000000|2020-07-26 09:00:00|22.56|22.2|22.32|21.96|22.56|22.2|22.32|21.96|406
1595757600000|2020-07-26 10:00:00|22.33|21.97|21.99|21.63|22.51|22.15|21.7|21.34|1002
1595761200000|2020-07-26 11:00:00|22|21.64|21.79|21.43|22|21.64|21.77|21.41|264
1595764800000|2020-07-26 12:00:00|21.78|21.42|21.68|21.32|21.81|21.45|21.51|21.15|319
1595768400000|2020-07-26 13:00:00|21.67|21.31|21.84|21.48|21.86|21.5|21.62|21.26|215
1595772000000|2020-07-26 14:00:00|21.83|21.47|22.09|21.73|22.11|21.75|21.79|21.43|205
1595775600000|2020-07-26 15:00:00|22.1|21.74|21.87|21.51|22.1|21.74|21.87|21.51|233
1595779200000|2020-07-26 16:00:00|21.88|21.52|21.84|21.48|22.03|21.67|21.83|21.47|315
1595782800000|2020-07-26 17:00:00|21.83|21.47|21.91|21.55|21.94|21.58|21.83|21.47|170
1595786400000|2020-07-26 18:00:00|21.9|21.54|21.86|21.5|21.9|21.54|21.71|21.35|233
1595790000000|2020-07-26 19:00:00|21.85|21.49|21.77|21.41|21.86|21.5|21.73|21.37|147
1595793600000|2020-07-26 20:00:00|21.76|21.4|21.75|21.39|21.81|21.45|21.71|21.35|138
1595797200000|2020-07-26 21:00:00|21.74|21.38|21.77|21.41|21.85|21.49|21.73|21.37|126
1595800800000|2020-07-26 22:00:00|21.76|21.4|21.8|21.44|21.83|21.47|21.72|21.36|112
1595804400000|2020-07-26 23:00:00|21.81|21.45|21.72|21.36|21.81|21.45|21.69|21.33|64
1595808000000|2020-07-27 00:00:00|21.71|21.35|21.85|21.49|21.99|21.63|21.71|21.35|245
1595811600000|2020-07-27 01:00:00|21.86|21.5|22.16|21.8|22.23|21.87|21.86|21.5|345
1595815200000|2020-07-27 02:00:00|22.17|21.81|22.04|21.68|22.18|21.82|22.01|21.65|215
1595818800000|2020-07-27 03:00:00|22.05|21.69|21.93|21.57|22.18|21.82|21.88|21.52|484
1595822400000|2020-07-27 04:00:00|21.95|21.59|21.8|21.44|22.03|21.67|21.78|21.42|270
1595826000000|2020-07-27 05:00:00|21.79|21.43|21.81|21.45|21.91|21.55|21.79|21.43|213
1595829600000|2020-07-27 06:00:00|21.8|21.44|22.08|21.72|22.09|21.73|21.8|21.44|184
1595833200000|2020-07-27 07:00:00|22.07|21.71|21.84|21.48|22.07|21.71|21.84|21.48|288
1595836800000|2020-07-27 08:00:00|21.85|21.49|21.86|21.5|21.94|21.58|21.77|21.41|325
1595840400000|2020-07-27 09:00:00|21.87|21.51|22.07|21.71|22.07|21.71|21.86|21.5|318
1595844000000|2020-07-27 10:00:00|22.06|21.7|22.08|21.72|22.1|21.74|21.98|21.62|320
1595847600000|2020-07-27 11:00:00|22.09|21.73|22.19|21.83|22.19|21.83|21.99|21.63|313
1595851200000|2020-07-27 12:00:00|22.2|21.84|22.4|22.04|22.51|22.15|22.19|21.83|589
1595854800000|2020-07-27 13:00:00|22.41|22.05|22.25|21.89|22.41|22.05|22.11|21.75|482
1595858400000|2020-07-27 14:00:00|22.24|21.88|21.68|21.32|22.25|21.89|21.63|21.27|755
1595862000000|2020-07-27 15:00:00|21.69|21.33|21.51|21.15|21.69|21.33|21.15|20.79|854
1595865600000|2020-07-27 16:00:00|21.52|21.16|21.72|21.36|21.8|21.44|21.5|21.14|792
1595869200000|2020-07-27 17:00:00|21.73|21.37|22.47|22.11|22.52|22.16|21.72|21.36|1139
1595872800000|2020-07-27 18:00:00|22.48|22.12|22.33|21.97|22.63|22.27|22.29|21.93|717
1595876400000|2020-07-27 19:00:00|22.34|21.98|22.4|22.04|22.42|22.06|22.27|21.91|503
1595880000000|2020-07-27 20:00:00|22.41|22.05|22.87|22.51|22.89|22.53|22.32|21.96|650
1595883600000|2020-07-27 21:00:00|22.86|22.5|22.74|22.38|22.87|22.51|22.56|22.2|753
1595887200000|2020-07-27 22:00:00|22.75|22.39|22.92|22.56|23.13|22.77|22.73|22.37|1575
1595890800000|2020-07-27 23:00:00|22.91|22.55|22.65|22.29|23.02|22.66|22.46|22.1|1438
1595894400000|2020-07-28 00:00:00|22.66|22.3|22.76|22.4|22.88|22.52|22.61|22.25|729
1595898000000|2020-07-28 01:00:00|22.75|22.39|22.73|22.37|22.87|22.51|22.67|22.31|443
1595901600000|2020-07-28 02:00:00|22.72|22.36|22.57|22.21|22.79|22.43|22.53|22.17|461
1595905200000|2020-07-28 03:00:00|22.56|22.2|22.43|22.07|22.56|22.2|22.26|21.9|523
1595908800000|2020-07-28 04:00:00|22.42|22.06|22.52|22.16|22.52|22.16|22.38|22.02|226
1595912400000|2020-07-28 05:00:00|22.51|22.15|22.45|22.09|22.58|22.22|22.37|22.01|263
1595916000000|2020-07-28 06:00:00|22.44|22.08|22.47|22.11|22.51|22.15|22.29|21.93|256
1595919600000|2020-07-28 07:00:00|22.46|22.1|22.41|22.05|22.51|22.15|22.38|22.02|295
1595923200000|2020-07-28 08:00:00|22.42|22.06|22.02|21.66|22.42|22.06|22.02|21.66|374
1595926800000|2020-07-28 09:00:00|22.03|21.67|22.04|21.68|22.24|21.88|21.93|21.57|419
1595930400000|2020-07-28 10:00:00|22.02|21.66|22.25|21.89|22.26|21.9|21.93|21.57|435
1595934000000|2020-07-28 11:00:00|22.24|21.88|22.23|21.87|22.32|21.96|22.19|21.83|379
1595937600000|2020-07-28 12:00:00|22.24|21.88|22.17|21.81|22.31|21.95|22.16|21.8|356
1595941200000|2020-07-28 13:00:00|22.18|21.82|22.42|22.06|22.43|22.07|22.13|21.77|282
1595944800000|2020-07-28 14:00:00|22.43|22.07|22.89|22.53|22.89|22.53|22.42|22.06|654
1595948400000|2020-07-28 15:00:00|22.9|22.54|23.01|22.65|23.01|22.65|22.69|22.33|459
1595952000000|2020-07-28 16:00:00|23.02|22.66|22.8|22.44|23.12|22.76|22.6|22.24|1363
1595955600000|2020-07-28 17:00:00|22.79|22.43|22.76|22.4|22.91|22.55|22.7|22.34|375
1595959200000|2020-07-28 18:00:00|22.75|22.39|22.82|22.46|22.92|22.56|22.69|22.33|513
1595962800000|2020-07-28 19:00:00|22.81|22.45|23.11|22.75|23.17|22.81|22.71|22.35|668
1595966400000|2020-07-28 20:00:00|23.1|22.74|23.55|23.19|23.59|23.23|23.1|22.74|1123
1595970000000|2020-07-28 21:00:00|23.56|23.2|23.51|23.15|23.67|23.31|23.37|23.01|758
1595973600000|2020-07-28 22:00:00|23.52|23.16|23.3|22.94|23.56|23.2|23.08|22.72|1012
1595977200000|2020-07-28 23:00:00|23.31|22.95|23.25|22.89|23.42|23.06|23.21|22.85|493
1595980800000|2020-07-29 00:00:00|23.26|22.9|23.27|22.91|23.48|23.12|23.15|22.79|551
1595984400000|2020-07-29 01:00:00|23.28|22.92|24.09|23.73|24.1|23.74|23.26|22.9|1096
1595988000000|2020-07-29 02:00:00|24.1|23.74|24.01|23.65|24.1|23.74|23.83|23.47|815
1595991600000|2020-07-29 03:00:00|24.02|23.66|24.59|24.23|24.59|24.23|24.02|23.66|1007
1595995200000|2020-07-29 04:00:00|24.58|24.22|24.28|23.92|24.58|24.22|24.09|23.73|899
1595998800000|2020-07-29 05:00:00|24.29|23.93|24.37|24.01|24.48|24.12|24.08|23.72|647
1596002400000|2020-07-29 06:00:00|24.36|24|24.35|23.99|24.55|24.19|24.26|23.9|724
1596006000000|2020-07-29 07:00:00|24.36|24|24.24|23.88|24.36|24|24.14|23.78|418
1596009600000|2020-07-29 08:00:00|24.25|23.89|24.15|23.79|24.36|24|24.11|23.75|357
1596013200000|2020-07-29 09:00:00|24.14|23.78|24.09|23.73|24.18|23.82|23.97|23.61|500
1596016800000|2020-07-29 10:00:00|24.1|23.74|24.3|23.94|24.3|23.94|24.02|23.66|322
1596020400000|2020-07-29 11:00:00|24.29|23.93|24.36|24|24.48|24.12|24.19|23.83|462
1596024000000|2020-07-29 12:00:00|24.35|23.99|24.2|23.84|24.4|24.04|24.2|23.84|358
1596027600000|2020-07-29 13:00:00|24.19|23.83|24.22|23.86|24.28|23.92|24.05|23.69|447
1596031200000|2020-07-29 14:00:00|24.23|23.87|24.08|23.72|24.36|24|23.9|23.54|760
1596034800000|2020-07-29 15:00:00|24.07|23.71|24.13|23.77|24.25|23.89|24|23.64|854
1596038400000|2020-07-29 16:00:00|24.14|23.78|24.07|23.71|24.22|23.86|23.95|23.59|811
1596042000000|2020-07-29 17:00:00|24.08|23.72|23.96|23.6|24.08|23.72|23.88|23.52|502
1596045600000|2020-07-29 18:00:00|23.97|23.61|24.31|23.95|24.32|23.96|23.97|23.61|506
1596049200000|2020-07-29 19:00:00|24.32|23.96|24.44|24.08|24.55|24.19|24.31|23.95|775
1596052800000|2020-07-29 20:00:00|24.45|24.09|24.53|24.17|24.54|24.18|24.28|23.92|556
1596056400000|2020-07-29 21:00:00|24.54|24.18|25.15|24.79|25.18|24.82|24.5|24.14|1071
1596060000000|2020-07-29 22:00:00|25.14|24.78|24.78|24.42|25.14|24.78|24.66|24.3|982
1596063600000|2020-07-29 23:00:00|24.79|24.43|24.52|24.16|24.82|24.46|24.39|24.03|977
1596067200000|2020-07-30 00:00:00|24.54|24.18|24.38|24.02|24.54|24.18|23.66|23.3|1530
1596070800000|2020-07-30 01:00:00|24.37|24.01|24.08|23.72|24.39|24.03|24.08|23.72|599
1596074400000|2020-07-30 02:00:00|24.07|23.71|24.05|23.69|24.28|23.92|23.99|23.63|558
1596078000000|2020-07-30 03:00:00|24.06|23.7|24.22|23.86|24.38|24.02|24.04|23.68|692
1596081600000|2020-07-30 04:00:00|24.21|23.85|24.33|23.97|24.4|24.04|24.18|23.82|450
1596085200000|2020-07-30 05:00:00|24.34|23.98|24.21|23.85|24.36|24|24.09|23.73|389
1596088800000|2020-07-30 06:00:00|24.2|23.84|24.46|24.1|24.46|24.1|24.03|23.67|394
1596092400000|2020-07-30 07:00:00|24.47|24.11|24.68|24.32|24.76|24.4|24.31|23.95|630
1596096000000|2020-07-30 08:00:00|24.69|24.33|24.8|24.44|24.93|24.57|24.58|24.22|800
1596099600000|2020-07-30 09:00:00|24.79|24.43|24.82|24.46|24.84|24.48|24.65|24.29|449
1596103200000|2020-07-30 10:00:00|24.83|24.47|24.58|24.22|24.87|24.51|24.47|24.11|526
1596106800000|2020-07-30 11:00:00|24.57|24.21|24.39|24.03|24.63|24.27|24.38|24.02|418
1596110400000|2020-07-30 12:00:00|24.4|24.04|24.33|23.97|24.59|24.23|24.26|23.9|536
1596114000000|2020-07-30 13:00:00|24.32|23.96|24.63|24.27|24.67|24.31|24.12|23.76|790
1596117600000|2020-07-30 14:00:00|24.62|24.26|24.46|24.1|24.71|24.35|24.44|24.08|477
1596121200000|2020-07-30 15:00:00|24.47|24.11|24.56|24.2|24.58|24.22|24.41|24.05|281
1596124800000|2020-07-30 16:00:00|24.55|24.19|24.41|24.05|24.65|24.29|24.32|23.96|619
1596128400000|2020-07-30 17:00:00|24.42|24.06|24.55|24.19|24.6|24.24|24.42|24.06|362
1596132000000|2020-07-30 18:00:00|24.54|24.18|24.61|24.25|24.68|24.32|24.49|24.13|370
1596135600000|2020-07-30 19:00:00|24.62|24.26|24.97|24.61|25.03|24.67|24.6|24.24|651
1596139200000|2020-07-30 20:00:00|24.98|24.62|25.07|24.71|25.16|24.8|24.89|24.53|757
1596142800000|2020-07-30 21:00:00|25.06|24.7|24.74|24.38|25.14|24.78|24.74|24.38|422
1596146400000|2020-07-30 22:00:00|24.75|24.39|24.72|24.36|24.98|24.62|24.65|24.29|437
1596150000000|2020-07-30 23:00:00|24.73|24.37|24.63|24.27|24.81|24.45|24.59|24.23|412
1596153600000|2020-07-31 00:00:00|24.62|24.26|24.79|24.43|24.79|24.43|24.53|24.17|470
1596157200000|2020-07-31 01:00:00|24.8|24.44|24.73|24.37|24.85|24.49|24.55|24.19|338
1596160800000|2020-07-31 02:00:00|24.72|24.36|24.46|24.1|24.75|24.39|24.46|24.1|305
1596164400000|2020-07-31 03:00:00|24.47|24.11|24.41|24.05|24.58|24.22|24.39|24.03|269
1596168000000|2020-07-31 04:00:00|24.4|24.04|24.64|24.28|24.65|24.29|24.39|24.03|287
1596171600000|2020-07-31 05:00:00|24.63|24.27|24.64|24.28|24.71|24.35|24.58|24.22|178
1596175200000|2020-07-31 06:00:00|24.65|24.29|24.87|24.51|24.92|24.56|24.64|24.28|310
1596178800000|2020-07-31 07:00:00|24.88|24.52|24.78|24.42|24.89|24.53|24.72|24.36|341
1596182400000|2020-07-31 08:00:00|24.77|24.41|24.69|24.33|24.86|24.5|24.69|24.33|391
1596186000000|2020-07-31 09:00:00|24.7|24.34|24.69|24.33|24.75|24.39|24.57|24.21|242
1596189600000|2020-07-31 10:00:00|24.68|24.32|24.74|24.38|24.77|24.41|24.68|24.32|282
1596193200000|2020-07-31 11:00:00|24.73|24.37|24.85|24.49|24.91|24.55|24.69|24.33|249
1596196800000|2020-07-31 12:00:00|24.84|24.48|24.92|24.56|24.92|24.56|24.73|24.37|425
1596200400000|2020-07-31 13:00:00|24.93|24.57|24.79|24.43|24.94|24.58|24.67|24.31|509
1596204000000|2020-07-31 14:00:00|24.78|24.42|24.82|24.46|24.82|24.46|24.69|24.33|513
1596207600000|2020-07-31 15:00:00|24.81|24.45|24.8|24.44|24.95|24.59|24.76|24.4|792
1596211200000|2020-07-31 16:00:00|24.81|24.45|25.62|25.26|25.67|25.31|24.79|24.43|1447
1596214800000|2020-07-31 17:00:00|25.61|25.25|25.29|24.93|25.66|25.3|25.24|24.88|867
1596218400000|2020-07-31 18:00:00|25.3|24.94|25.48|25.12|25.65|25.29|25.24|24.88|734
1596222000000|2020-07-31 19:00:00|25.49|25.13|25.76|25.4|25.87|25.51|25.49|25.13|1019
1596225600000|2020-07-31 20:00:00|25.77|25.41|25.64|25.28|25.85|25.49|25.58|25.22|1049
1596265200000|2020-08-01 07:00:00|26.78|26.42|26.77|26.41|26.87|26.51|26.59|26.23|750
1596268800000|2020-08-01 08:00:00|26.78|26.42|26.86|26.5|26.9|26.54|26.74|26.38|443
1596272400000|2020-08-01 09:00:00|26.85|26.49|27.12|26.76|27.12|26.76|26.79|26.43|796
1596276000000|2020-08-01 10:00:00|27.11|26.75|26.98|26.62|27.32|26.96|26.92|26.56|915
1596279600000|2020-08-01 11:00:00|26.99|26.63|27.27|26.91|27.28|26.92|26.8|26.44|768
1596283200000|2020-08-01 12:00:00|27.26|26.9|27.27|26.91|27.29|26.93|27.12|26.76|590
1596286800000|2020-08-01 13:00:00|27.26|26.9|26.45|26.09|27.27|26.91|26.4|26.04|1254
1596290400000|2020-08-01 14:00:00|26.46|26.1|26.88|26.52|26.91|26.55|26.46|26.1|729
1596294000000|2020-08-01 15:00:00|26.87|26.51|26.96|26.6|26.97|26.61|26.75|26.39|765
1596297600000|2020-08-01 16:00:00|26.95|26.59|27.68|27.32|27.97|27.61|26.91|26.55|1502
1596301200000|2020-08-01 17:00:00|27.69|27.33|29.03|28.67|29.04|28.68|27.68|27.32|2363
1596304800000|2020-08-01 18:00:00|29.04|28.68|28.83|28.47|29.04|28.68|28.19|27.83|2104
1596308400000|2020-08-01 19:00:00|28.82|28.46|29.2|28.84|29.72|29.36|28.8|28.44|2766
1596312000000|2020-08-01 20:00:00|29.21|28.85|29.54|29.18|29.58|29.22|29.2|28.84|1791
1596315600000|2020-08-01 21:00:00|29.53|29.17|28.79|28.43|29.95|29.59|28.75|28.39|1996
1596319200000|2020-08-01 22:00:00|28.8|28.44|29.58|29.22|29.8|29.44|28.59|28.23|1338
1596322800000|2020-08-01 23:00:00|29.57|29.21|29.3|28.94|29.57|29.21|29.08|28.72|810
1596326400000|2020-08-02 00:00:00|29.31|28.95|29.28|28.92|29.62|29.26|29.12|28.76|1335
1596330000000|2020-08-02 01:00:00|29.27|28.91|29.66|29.3|29.7|29.34|29.22|28.86|1241
1596333600000|2020-08-02 02:00:00|29.65|29.29|31.4|31.04|31.67|31.31|29.57|29.21|1909
1596337200000|2020-08-02 03:00:00|31.41|31.05|32.63|32.27|32.73|32.37|31|30.64|2863
1596340800000|2020-08-02 04:00:00|32.62|32.26|27.87|27.51|32.73|32.37|25.24|24.88|4453
1596344400000|2020-08-02 05:00:00|27.89|27.53|28.51|28.15|29.76|29.4|27.87|27.51|3443
1596348000000|2020-08-02 06:00:00|28.49|28.13|28.96|28.6|28.96|28.6|28.2|27.84|1581
1596351600000|2020-08-02 07:00:00|28.95|28.59|30.72|30.36|30.99|30.63|28.7|28.34|2501
1596355200000|2020-08-02 08:00:00|30.71|30.35|29.65|29.29|30.71|30.35|29.37|29.01|2310
1596358800000|2020-08-02 09:00:00|29.64|29.28|30.02|29.66|30.16|29.8|29.21|28.85|1966
1596362400000|2020-08-02 10:00:00|30.03|29.67|29.53|29.17|30.17|29.81|29.09|28.73|1825
1596366000000|2020-08-02 11:00:00|29.52|29.16|28.39|28.03|29.68|29.32|27.69|27.33|2829
1596369600000|2020-08-02 12:00:00|28.4|28.04|27.66|27.3|28.65|28.29|27.54|27.18|2305
1596373200000|2020-08-02 13:00:00|27.67|27.31|28.65|28.29|28.74|28.38|27.6|27.24|1637
1596376800000|2020-08-02 14:00:00|28.64|28.28|29.17|28.81|29.33|28.97|28.3|27.94|1693
1596380400000|2020-08-02 15:00:00|29.18|28.82|28.77|28.41|29.24|28.88|28.68|28.32|1310
1596384000000|2020-08-02 16:00:00|28.76|28.4|30.07|29.71|30.13|29.77|28.73|28.37|1925
1596387600000|2020-08-02 17:00:00|30.08|29.72|29.77|29.41|30.14|29.78|29.65|29.29|2142
1596391200000|2020-08-02 18:00:00|29.76|29.4|29.36|29|29.79|29.43|29.12|28.76|1706
1596394800000|2020-08-02 19:00:00|29.37|29.01|28.99|28.63|29.52|29.16|28.5|28.14|1829
1596398400000|2020-08-02 20:00:00|29|28.64|28.52|28.16|29.04|28.68|28.52|28.16|1645
1596402000000|2020-08-02 21:00:00|28.51|28.15|29.38|29.02|29.38|29.02|28.48|28.12|1330
1596405600000|2020-08-02 22:00:00|29.37|29.01|28.88|28.52|29.52|29.16|28.82|28.46|1309
1596409200000|2020-08-02 23:00:00|28.89|28.53|28.99|28.63|29.1|28.74|28.72|28.36|1640
1596412800000|2020-08-03 00:00:00|28.98|28.62|29.91|29.55|30.12|29.76|28.59|28.23|2282
1596416400000|2020-08-03 01:00:00|29.9|29.54|29.61|29.25|30.14|29.78|29.54|29.18|1605
1596420000000|2020-08-03 02:00:00|29.6|29.24|29.71|29.35|29.97|29.61|29.6|29.24|1302
1596423600000|2020-08-03 03:00:00|29.72|29.36|29.51|29.15|29.77|29.41|29.3|28.94|1182
1596427200000|2020-08-03 04:00:00|29.5|29.14|29.55|29.19|29.77|29.41|29.5|29.14|775
1596430800000|2020-08-03 05:00:00|29.54|29.18|29.83|29.47|29.87|29.51|29.37|29.01|894
1596434400000|2020-08-03 06:00:00|29.84|29.48|30.16|29.8|30.6|30.24|29.83|29.47|1276
1596438000000|2020-08-03 07:00:00|30.15|29.79|30.21|29.85|30.48|30.12|30.08|29.72|1023
1596441600000|2020-08-03 08:00:00|30.22|29.86|30.1|29.74|30.39|30.03|29.97|29.61|1105
1596445200000|2020-08-03 09:00:00|30.09|29.73|29.82|29.46|30.38|30.02|29.8|29.44|1132
1596448800000|2020-08-03 10:00:00|29.83|29.47|30.29|29.93|30.3|29.94|29.46|29.1|1119
1596452400000|2020-08-03 11:00:00|30.28|29.92|30.72|30.36|30.91|30.55|30.1|29.74|1721
1596456000000|2020-08-03 12:00:00|30.71|30.35|30.59|30.23|30.71|30.35|30.34|29.98|1178
1596459600000|2020-08-03 13:00:00|30.58|30.22|31.27|30.91|31.54|31.18|30.57|30.21|1747
1596463200000|2020-08-03 14:00:00|31.26|30.9|31.44|31.08|32.02|31.66|31.14|30.78|2103
1596466800000|2020-08-03 15:00:00|31.45|31.09|31.36|31|31.77|31.41|30.95|30.59|1957
1596470400000|2020-08-03 16:00:00|31.37|31.01|31.21|30.85|31.95|31.59|31.09|30.73|2461
1596474000000|2020-08-03 17:00:00|31.18|30.82|31.81|31.45|31.91|31.55|31.14|30.78|1409
1596477600000|2020-08-03 18:00:00|31.82|31.46|32.18|31.82|32.18|31.82|31.55|31.19|1199
1596481200000|2020-08-03 19:00:00|32.17|31.81|31.92|31.56|32.17|31.81|31.6|31.24|1476
1596484800000|2020-08-03 20:00:00|31.93|31.57|31.47|31.11|32.07|31.71|31.24|30.88|1491
1596488400000|2020-08-03 21:00:00|31.48|31.12|31.04|30.68|31.65|31.29|30.91|30.55|1402
1596492000000|2020-08-03 22:00:00|31.01|30.65|30.91|30.55|31.48|31.12|30.57|30.21|1446
1596495600000|2020-08-03 23:00:00|30.9|30.54|31.21|30.85|31.3|30.94|30.68|30.32|1280
1596499200000|2020-08-04 00:00:00|31.2|30.84|31.88|31.52|32.1|31.74|31.2|30.84|2096
1596502800000|2020-08-04 01:00:00|31.87|31.51|31.7|31.34|31.95|31.59|31.69|31.33|954
1596506400000|2020-08-04 02:00:00|31.71|31.35|31.39|31.03|31.78|31.42|31.28|30.92|1441
1596510000000|2020-08-04 03:00:00|31.4|31.04|31.22|30.86|31.56|31.2|30.97|30.61|1319
1596513600000|2020-08-04 04:00:00|31.21|30.85|31.58|31.22|31.59|31.23|31.12|30.76|1148
1596517200000|2020-08-04 05:00:00|31.57|31.21|31.3|30.94|31.58|31.22|31.15|30.79|1067
1596520800000|2020-08-04 06:00:00|31.31|30.95|31.02|30.66|31.32|30.96|30.78|30.42|1064
1596524400000|2020-08-04 07:00:00|31.01|30.65|31.32|30.96|31.45|31.09|30.97|30.61|1182
1596528000000|2020-08-04 08:00:00|31.31|30.95|31.14|30.78|31.6|31.24|31.08|30.72|1122
1596531600000|2020-08-04 09:00:00|31.15|30.79|31.21|30.85|31.26|30.9|30.95|30.59|990
1596535200000|2020-08-04 10:00:00|31.2|30.84|31.01|30.65|31.33|30.97|31|30.64|1069
1596538800000|2020-08-04 11:00:00|31.02|30.66|30.13|29.77|31.2|30.84|29.67|29.31|1825
1596542400000|2020-08-04 12:00:00|30.12|29.76|30.3|29.94|30.51|30.15|29.96|29.6|1504
1596546000000|2020-08-04 13:00:00|30.31|29.95|29.89|29.53|30.35|29.99|29.31|28.95|1888
1596549600000|2020-08-04 14:00:00|29.88|29.52|30.32|29.96|30.34|29.98|29.77|29.41|1114
1596553200000|2020-08-04 15:00:00|30.33|29.97|30.48|30.12|30.49|30.13|30.17|29.81|1074
1596556800000|2020-08-04 16:00:00|30.49|30.13|30.05|29.69|30.6|30.24|29.91|29.55|1044
1596560400000|2020-08-04 17:00:00|30.04|29.68|30.33|29.97|30.34|29.98|30.03|29.67|762
1596564000000|2020-08-04 18:00:00|30.34|29.98|30.12|29.76|30.4|30.04|30.06|29.7|846
1596567600000|2020-08-04 19:00:00|30.11|29.75|29.82|29.46|30.15|29.79|29.8|29.44|719
1596571200000|2020-08-04 20:00:00|29.83|29.47|30.04|29.68|30.25|29.89|29.83|29.47|624
1596574800000|2020-08-04 21:00:00|30.05|29.69|30.48|30.12|30.59|30.23|30.05|29.69|623
1596578400000|2020-08-04 22:00:00|30.49|30.13|30.51|30.15|30.57|30.21|30.34|29.98|1328
1596582000000|2020-08-04 23:00:00|30.53|30.17|30.33|29.97|30.55|30.19|30.1|29.74|1397
1596585600000|2020-08-05 00:00:00|30.32|29.96|30.21|29.85|30.43|30.07|29.99|29.63|997
1596589200000|2020-08-05 01:00:00|30.2|29.84|29.83|29.47|30.21|29.85|29.64|29.28|891
1596592800000|2020-08-05 02:00:00|29.84|29.48|29.53|29.17|29.9|29.54|29.28|28.92|1055
1596596400000|2020-08-05 03:00:00|29.54|29.18|29.79|29.43|29.83|29.47|29.53|29.17|719
1596600000000|2020-08-05 04:00:00|29.78|29.42|29.91|29.55|29.98|29.62|29.78|29.42|636
1596603600000|2020-08-05 05:00:00|29.9|29.54|29.88|29.52|29.92|29.56|29.49|29.13|573
1596607200000|2020-08-05 06:00:00|29.89|29.53|29.9|29.54|30.09|29.73|29.84|29.48|1065
1596610800000|2020-08-05 07:00:00|29.91|29.55|29.96|29.6|30.14|29.78|29.9|29.54|669
1596614400000|2020-08-05 08:00:00|29.97|29.61|30.05|29.69|30.22|29.86|29.92|29.56|613
1596618000000|2020-08-05 09:00:00|30.04|29.68|30.44|30.08|30.49|30.13|30.02|29.66|803
1596621600000|2020-08-05 10:00:00|30.45|30.09|30.31|29.95|30.53|30.17|30.31|29.95|822
1596625200000|2020-08-05 11:00:00|30.32|29.96|30.75|30.39|30.79|30.43|30.32|29.96|1223
1596628800000|2020-08-05 12:00:00|30.76|30.4|30.86|30.5|30.88|30.52|30.53|30.17|1384
1596632400000|2020-08-05 13:00:00|30.87|30.51|30.83|30.47|31.01|30.65|30.74|30.38|1696
1596636000000|2020-08-05 14:00:00|30.84|30.48|30.34|29.98|30.84|30.48|30.2|29.84|1729
1596639600000|2020-08-05 15:00:00|30.33|29.97|30.44|30.08|30.61|30.25|30.33|29.97|1436
1596643200000|2020-08-05 16:00:00|30.45|30.09|30.5|30.14|30.73|30.37|30.35|29.99|1977
1596646800000|2020-08-05 17:00:00|30.51|30.15|30.52|30.16|30.66|30.3|30.4|30.04|1711
1596650400000|2020-08-05 18:00:00|30.53|30.17|30.62|30.26|30.64|30.28|30.49|30.13|1301
1596654000000|2020-08-05 19:00:00|30.63|30.27|30.64|30.28|30.83|30.47|30.58|30.22|1309
1596657600000|2020-08-05 20:00:00|30.63|30.27|30.43|30.07|30.69|30.33|30.4|30.04|899
1596661200000|2020-08-05 21:00:00|30.42|30.06|30.88|30.52|30.88|30.52|30.4|30.04|634
1596664800000|2020-08-05 22:00:00|30.87|30.51|30.2|29.84|30.88|30.52|30.08|29.72|1304
1596668400000|2020-08-05 23:00:00|30.19|29.83|30.44|30.08|30.61|30.25|30.19|29.83|1348
1596672000000|2020-08-06 00:00:00|30.43|30.07|30.41|30.05|30.56|30.2|30.32|29.96|1507
1596675600000|2020-08-06 01:00:00|30.4|30.04|30.29|29.93|30.41|30.05|30.24|29.88|773
1596679200000|2020-08-06 02:00:00|30.28|29.92|30.25|29.89|30.29|29.93|30.1|29.74|984
1596682800000|2020-08-06 03:00:00|30.24|29.88|30.13|29.77|30.27|29.91|29.96|29.6|1004
1596686400000|2020-08-06 04:00:00|30.12|29.76|30|29.64|30.18|29.82|29.91|29.55|1447
1596690000000|2020-08-06 05:00:00|29.99|29.63|30.14|29.78|30.16|29.8|29.95|29.59|1229
1596693600000|2020-08-06 06:00:00|30.15|29.79|30.4|30.04|30.44|30.08|30.1|29.74|583
1596697200000|2020-08-06 07:00:00|30.39|30.03|30.24|29.88|30.39|30.03|30.17|29.81|495
1596700800000|2020-08-06 08:00:00|30.25|29.89|30.31|29.95|30.35|29.99|30.19|29.83|778
1596704400000|2020-08-06 09:00:00|30.32|29.96|30.22|29.86|30.35|29.99|30.21|29.85|456
1596708000000|2020-08-06 10:00:00|30.21|29.85|29.95|29.59|30.22|29.86|29.94|29.58|511
1596711600000|2020-08-06 11:00:00|29.94|29.58|30.06|29.7|30.15|29.79|29.92|29.56|639
1596715200000|2020-08-06 12:00:00|30.07|29.71|30.28|29.92|30.41|30.05|30.06|29.7|664
1596718800000|2020-08-06 13:00:00|30.27|29.91|30.36|30|30.4|30.04|30.18|29.82|683
1596722400000|2020-08-06 14:00:00|30.37|30.01|30.33|29.97|30.38|30.02|30.22|29.86|831
1596726000000|2020-08-06 15:00:00|30.34|29.98|31.13|30.77|31.3|30.94|30.33|29.97|1712
1596729600000|2020-08-06 16:00:00|31.14|30.78|30.88|30.52|31.19|30.83|30.78|30.42|1519
1596733200000|2020-08-06 17:00:00|30.89|30.53|30.95|30.59|30.95|30.59|30.7|30.34|965
1596736800000|2020-08-06 18:00:00|30.96|30.6|31|30.64|31.03|30.67|30.76|30.4|728
1596740400000|2020-08-06 19:00:00|30.99|30.63|31.05|30.69|31.12|30.76|30.9|30.54|910
1596744000000|2020-08-06 20:00:00|31.06|30.7|30.9|30.54|31.15|30.79|30.72|30.36|1091
1596747600000|2020-08-06 21:00:00|30.91|30.55|30.51|30.15|31|30.64|30.19|29.83|1074
1596751200000|2020-08-06 22:00:00|30.52|30.16|30.57|30.21|30.62|30.26|30.37|30.01|1393
1596754800000|2020-08-06 23:00:00|30.58|30.22|30.49|30.13|30.58|30.22|30.32|29.96|813
1596758400000|2020-08-07 00:00:00|30.5|30.14|30.65|30.29|30.68|30.32|30.37|30.01|877
1596762000000|2020-08-07 01:00:00|30.66|30.3|30.73|30.37|30.88|30.52|30.65|30.29|898
1596765600000|2020-08-07 02:00:00|30.72|30.36|30.72|30.36|30.87|30.51|30.69|30.33|961
1596769200000|2020-08-07 03:00:00|30.73|30.37|30.61|30.25|30.83|30.47|30.6|30.24|642
1596772800000|2020-08-07 04:00:00|30.6|30.24|30.69|30.33|30.7|30.34|30.47|30.11|622
1596776400000|2020-08-07 05:00:00|30.68|30.32|30.5|30.14|30.7|30.34|30.41|30.05|671
1596780000000|2020-08-07 06:00:00|30.49|30.13|30.62|30.26|30.67|30.31|30.42|30.06|522
1596783600000|2020-08-07 07:00:00|30.61|30.25|30.54|30.18|30.65|30.29|30.48|30.12|472
1596787200000|2020-08-07 08:00:00|30.53|30.17|31.05|30.69|31.05|30.69|30.37|30.01|762
1596790800000|2020-08-07 09:00:00|31.04|30.68|30.93|30.57|31.2|30.84|30.88|30.52|1000
1596794400000|2020-08-07 10:00:00|30.94|30.58|30.9|30.54|31.06|30.7|30.85|30.49|813
1596798000000|2020-08-07 11:00:00|30.89|30.53|30.77|30.41|30.9|30.54|30.52|30.16|963
1596801600000|2020-08-07 12:00:00|30.78|30.42|30.84|30.48|30.94|30.58|30.6|30.24|868
1596805200000|2020-08-07 13:00:00|30.83|30.47|30.9|30.54|30.91|30.55|30.74|30.38|672
1596808800000|2020-08-07 14:00:00|30.91|30.55|30.21|29.85|30.91|30.55|29.89|29.53|1472
1596812400000|2020-08-07 15:00:00|30.2|29.84|30.19|29.83|30.38|30.02|30.12|29.76|657
1596816000000|2020-08-07 16:00:00|30.18|29.82|29.87|29.51|30.31|29.95|29.83|29.47|922
1596819600000|2020-08-07 17:00:00|29.86|29.5|29.11|28.75|29.93|29.57|28.25|27.89|2484
1596823200000|2020-08-07 18:00:00|29.1|28.74|29.09|28.73|29.13|28.77|28.47|28.11|1716
1596826800000|2020-08-07 19:00:00|29.08|28.72|29.16|28.8|29.45|29.09|29.03|28.67|741
1596830400000|2020-08-07 20:00:00|29.14|28.78|29.44|29.08|29.5|29.14|29.04|28.68|827
1596870000000|2020-08-08 07:00:00|29.57|29.21|29.56|29.2|29.67|29.31|29.41|29.05|452
1596873600000|2020-08-08 08:00:00|29.55|29.19|29.45|29.09|29.58|29.22|29.39|29.03|593
1596877200000|2020-08-08 09:00:00|29.44|29.08|29.85|29.49|29.87|29.51|29.41|29.05|589
1596880800000|2020-08-08 10:00:00|29.86|29.5|29.94|29.58|30.04|29.68|29.79|29.43|568
1596884400000|2020-08-08 11:00:00|29.93|29.57|30|29.64|30.06|29.7|29.89|29.53|494
1596888000000|2020-08-08 12:00:00|30.01|29.65|29.95|29.59|30.06|29.7|29.79|29.43|581
1596891600000|2020-08-08 13:00:00|29.94|29.58|29.83|29.47|30.01|29.65|29.79|29.43|592
1596895200000|2020-08-08 14:00:00|29.84|29.48|29.74|29.38|29.92|29.56|29.66|29.3|701
1596898800000|2020-08-08 15:00:00|29.75|29.39|29.72|29.36|29.9|29.54|29.7|29.34|529
1596902400000|2020-08-08 16:00:00|29.73|29.37|29.57|29.21|29.75|29.39|29.33|28.97|856
1596906000000|2020-08-08 17:00:00|29.56|29.2|29.64|29.28|29.65|29.29|29.36|29|531
1596909600000|2020-08-08 18:00:00|29.65|29.29|29.55|29.19|29.68|29.32|29.47|29.11|473
1596913200000|2020-08-08 19:00:00|29.54|29.18|29.41|29.05|29.57|29.21|29.39|29.03|553
1596916800000|2020-08-08 20:00:00|29.4|29.04|29.41|29.05|29.41|29.05|29.2|28.84|407
1596920400000|2020-08-08 21:00:00|29.4|29.04|29.67|29.31|29.67|29.31|29.39|29.03|330
1596924000000|2020-08-08 22:00:00|29.68|29.32|29.59|29.23|29.68|29.32|29.53|29.17|483
1596927600000|2020-08-08 23:00:00|29.57|29.21|29.72|29.36|29.73|29.37|29.43|29.07|738
1596931200000|2020-08-09 00:00:00|29.73|29.37|29.85|29.49|30.03|29.67|29.65|29.29|909
1596934800000|2020-08-09 01:00:00|29.86|29.5|29.74|29.38|29.91|29.55|29.66|29.3|691
1596938400000|2020-08-09 02:00:00|29.73|29.37|29.7|29.34|29.8|29.44|29.62|29.26|548
1596942000000|2020-08-09 03:00:00|29.69|29.33|29.75|29.39|29.85|29.49|29.65|29.29|466
1596945600000|2020-08-09 04:00:00|29.74|29.38|29.62|29.26|29.76|29.4|29.58|29.22|645
1596949200000|2020-08-09 05:00:00|29.61|29.25|29.44|29.08|29.73|29.37|29.44|29.08|630
1596952800000|2020-08-09 06:00:00|29.45|29.09|29.51|29.15|29.61|29.25|29.45|29.09|406
1596956400000|2020-08-09 07:00:00|29.5|29.14|29.62|29.26|29.67|29.31|29.5|29.14|460
1596960000000|2020-08-09 08:00:00|29.61|29.25|29.48|29.12|29.64|29.28|29.4|29.04|328
1596963600000|2020-08-09 09:00:00|29.49|29.13|29.24|28.88|29.53|29.17|29.08|28.72|421
1596967200000|2020-08-09 10:00:00|29.23|28.87|29.32|28.96|29.35|28.99|29.17|28.81|432
1596970800000|2020-08-09 11:00:00|29.33|28.97|29.41|29.05|29.44|29.08|29.3|28.94|270
1596974400000|2020-08-09 12:00:00|29.4|29.04|29.1|28.74|29.4|29.04|28.88|28.52|664
1596978000000|2020-08-09 13:00:00|29.11|28.75|28.99|28.63|29.19|28.83|28.91|28.55|535
1596981600000|2020-08-09 14:00:00|28.98|28.62|28.56|28.2|29.07|28.71|28.51|28.15|740
1596985200000|2020-08-09 15:00:00|28.57|28.21|28.68|28.32|28.82|28.46|28.41|28.05|702
1596988800000|2020-08-09 16:00:00|28.69|28.33|28.76|28.4|29.07|28.71|28.67|28.31|604
1596992400000|2020-08-09 17:00:00|28.77|28.41|28.53|28.17|28.79|28.43|28.47|28.11|631
1596996000000|2020-08-09 18:00:00|28.54|28.18|28.95|28.59|28.95|28.59|28.54|28.18|483
1596999600000|2020-08-09 19:00:00|28.96|28.6|28.99|28.63|29.03|28.67|28.89|28.53|480
1597003200000|2020-08-09 20:00:00|29|28.64|29.1|28.74|29.1|28.74|28.88|28.52|578
1597006800000|2020-08-09 21:00:00|29.11|28.75|29.2|28.84|29.2|28.84|29.06|28.7|415
1597010400000|2020-08-09 22:00:00|29.19|28.83|29.08|28.72|29.2|28.84|28.96|28.6|650
1597014000000|2020-08-09 23:00:00|29.07|28.71|28.97|28.61|29.08|28.72|28.91|28.55|324
1597017600000|2020-08-10 00:00:00|28.98|28.62|29.09|28.73|29.17|28.81|28.98|28.62|439
1597021200000|2020-08-10 01:00:00|29.1|28.74|29.38|29.02|29.42|29.06|29.07|28.71|462
1597024800000|2020-08-10 02:00:00|29.39|29.03|29.66|29.3|29.75|29.39|29.38|29.02|1250
1597028400000|2020-08-10 03:00:00|29.67|29.31|29.67|29.31|29.73|29.37|29.56|29.2|745
1597032000000|2020-08-10 04:00:00|29.68|29.32|29.46|29.1|29.77|29.41|29.45|29.09|474
1597035600000|2020-08-10 05:00:00|29.45|29.09|29.7|29.34|29.72|29.36|29.45|29.09|529
1597039200000|2020-08-10 06:00:00|29.71|29.35|30.12|29.76|30.12|29.76|29.66|29.3|295
1597042800000|2020-08-10 07:00:00|30.13|29.77|29.94|29.58|30.23|29.87|29.87|29.51|525
1597046400000|2020-08-10 08:00:00|29.95|29.59|29.92|29.56|30.1|29.74|29.87|29.51|401
1597050000000|2020-08-10 09:00:00|29.93|29.57|29.75|29.39|29.94|29.58|29.69|29.33|365
1597053600000|2020-08-10 10:00:00|29.74|29.38|29.26|28.9|29.94|29.58|28.7|28.34|1197
1597057200000|2020-08-10 11:00:00|29.27|28.91|29.38|29.02|29.39|29.03|29.2|28.84|620
1597060800000|2020-08-10 12:00:00|29.37|29.01|29.68|29.32|29.8|29.44|29.35|28.99|645
1597064400000|2020-08-10 13:00:00|29.67|29.31|29.7|29.34|29.81|29.45|29.59|29.23|460
1597068000000|2020-08-10 14:00:00|29.71|29.35|29.64|29.28|29.8|29.44|29.62|29.26|394
1597071600000|2020-08-10 15:00:00|29.63|29.27|29.76|29.4|29.77|29.41|29.45|29.09|388
1597075200000|2020-08-10 16:00:00|29.77|29.41|29.67|29.31|29.82|29.46|29.59|29.23|614
1597078800000|2020-08-10 17:00:00|29.66|29.3|29.66|29.3|29.7|29.34|29.49|29.13|498
1597082400000|2020-08-10 18:00:00|29.65|29.29|29.67|29.31|29.78|29.42|29.63|29.27|394
1597086000000|2020-08-10 19:00:00|29.66|29.3|29.66|29.3|29.76|29.4|29.62|29.26|417
1597089600000|2020-08-10 20:00:00|29.65|29.29|29.66|29.3|29.95|29.59|29.54|29.18|1044
1597093200000|2020-08-10 21:00:00|29.67|29.31|29.5|29.14|29.7|29.34|29.36|29|629
1597096800000|2020-08-10 22:00:00|29.49|29.13|29.61|29.25|29.66|29.3|29.37|29.01|613
1597100400000|2020-08-10 23:00:00|29.6|29.24|29.66|29.3|29.69|29.33|29.53|29.17|466
1597104000000|2020-08-11 00:00:00|29.65|29.29|30.19|29.83|30.19|29.83|29.63|29.27|734
1597107600000|2020-08-11 01:00:00|30.2|29.84|30.64|30.28|30.92|30.56|30.2|29.84|1408
1597111200000|2020-08-11 02:00:00|30.65|30.29|30.4|30.04|30.76|30.4|30.39|30.03|733
1597114800000|2020-08-11 03:00:00|30.39|30.03|30.45|30.09|30.52|30.16|30.21|29.85|895
1597118400000|2020-08-11 04:00:00|30.46|30.1|30.4|30.04|30.63|30.27|30.3|29.94|813
1597122000000|2020-08-11 05:00:00|30.41|30.05|30.4|30.04|30.45|30.09|30.3|29.94|732
1597125600000|2020-08-11 06:00:00|30.39|30.03|30.04|29.68|30.4|30.04|29.64|29.28|1098
1597129200000|2020-08-11 07:00:00|30.05|29.69|30.03|29.67|30.13|29.77|29.84|29.48|841
1597132800000|2020-08-11 08:00:00|30.02|29.66|29.78|29.42|30.21|29.85|29.76|29.4|959
1597136400000|2020-08-11 09:00:00|29.77|29.41|29.66|29.3|30.05|29.69|29.52|29.16|810
1597140000000|2020-08-11 10:00:00|29.64|29.28|29.96|29.6|30.01|29.65|29.4|29.04|694
1597143600000|2020-08-11 11:00:00|29.97|29.61|30.08|29.72|30.08|29.72|29.91|29.55|878
1597147200000|2020-08-11 12:00:00|30.07|29.71|29.68|29.32|30.08|29.72|29.66|29.3|1244
1597150800000|2020-08-11 13:00:00|29.69|29.33|29.48|29.12|29.71|29.35|29|28.64|1442
1597154400000|2020-08-11 14:00:00|29.49|29.13|29.22|28.86|29.51|29.15|29.14|28.78|1123
1597158000000|2020-08-11 15:00:00|29.23|28.87|28.93|28.57|29.24|28.88|28.6|28.24|1109
1597161600000|2020-08-11 16:00:00|28.94|28.58|29.25|28.89|29.27|28.91|28.64|28.28|1288
1597165200000|2020-08-11 17:00:00|29.24|28.88|29.24|28.88|29.28|28.92|28.86|28.5|1039
1597168800000|2020-08-11 18:00:00|29.23|28.87|29.08|28.72|29.24|28.88|29.02|28.66|898
1597172400000|2020-08-11 19:00:00|29.09|28.73|28.84|28.48|29.32|28.96|28.81|28.45|925
1597176000000|2020-08-11 20:00:00|28.83|28.47|27.69|27.33|28.84|28.48|27.15|26.79|1901
1597179600000|2020-08-11 21:00:00|27.7|27.34|28.13|27.77|28.16|27.8|27.32|26.96|1057
1597183200000|2020-08-11 22:00:00|28.12|27.76|28.32|27.96|28.36|28|27.97|27.61|679
1597186800000|2020-08-11 23:00:00|28.33|27.97|28.47|28.11|28.67|28.31|28.28|27.92|701
1597190400000|2020-08-12 00:00:00|28.46|28.1|28.15|27.79|28.49|28.13|28.12|27.76|695
1597194000000|2020-08-12 01:00:00|28.16|27.8|28.25|27.89|28.42|28.06|28.12|27.76|592
1597197600000|2020-08-12 02:00:00|28.26|27.9|27.81|27.45|28.3|27.94|27.69|27.33|1006
1597201200000|2020-08-12 03:00:00|27.82|27.46|28.2|27.84|28.2|27.84|27.82|27.46|647
1597204800000|2020-08-12 04:00:00|28.21|27.85|27.86|27.5|28.23|27.87|27.83|27.47|692
1597208400000|2020-08-12 05:00:00|27.85|27.49|27.76|27.4|28.12|27.76|27.76|27.4|931
1597212000000|2020-08-12 06:00:00|27.75|27.39|27.98|27.62|28.05|27.69|27.4|27.04|963
1597215600000|2020-08-12 07:00:00|27.99|27.63|28.36|28|28.42|28.06|27.9|27.54|857
1597219200000|2020-08-12 08:00:00|28.37|28.01|28.43|28.07|28.59|28.23|28.28|27.92|850
1597222800000|2020-08-12 09:00:00|28.44|28.08|28.53|28.17|28.56|28.2|28.36|28|472
1597226400000|2020-08-12 10:00:00|28.52|28.16|28.83|28.47|28.84|28.48|28.45|28.09|753
1597230000000|2020-08-12 11:00:00|28.82|28.46|28.59|28.23|28.92|28.56|28.51|28.15|1019
1597233600000|2020-08-12 12:00:00|28.61|28.25|28.76|28.4|28.79|28.43|28.51|28.15|690
1597237200000|2020-08-12 13:00:00|28.75|28.39|28.79|28.43|28.83|28.47|28.6|28.24|577
1597240800000|2020-08-12 14:00:00|28.8|28.44|28.81|28.45|28.86|28.5|28.69|28.33|892
1597244400000|2020-08-12 15:00:00|28.82|28.46|28.56|28.2|28.89|28.53|28.55|28.19|694
1597248000000|2020-08-12 16:00:00|28.57|28.21|28.33|27.97|28.72|28.36|28.31|27.95|1232
1597251600000|2020-08-12 17:00:00|28.34|27.98|28.3|27.94|28.38|28.02|28.07|27.71|918
1597255200000|2020-08-12 18:00:00|28.31|27.95|28.25|27.89|28.4|28.04|28.11|27.75|798
1597258800000|2020-08-12 19:00:00|28.26|27.9|28.31|27.95|28.4|28.04|28.23|27.87|679
1597262400000|2020-08-12 20:00:00|28.3|27.94|28.45|28.09|28.48|28.12|28.26|27.9|507
1597266000000|2020-08-12 21:00:00|28.46|28.1|28.17|27.81|28.47|28.11|28.16|27.8|239
1597269600000|2020-08-12 22:00:00|28.18|27.82|28.3|27.94|28.36|28|28.18|27.82|365
1597273200000|2020-08-12 23:00:00|28.32|27.96|28.42|28.06|28.46|28.1|28.31|27.95|339
1597276800000|2020-08-13 00:00:00|28.41|28.05|28.72|28.36|28.77|28.41|28.34|27.98|541
1597280400000|2020-08-13 01:00:00|28.73|28.37|28.63|28.27|28.77|28.41|28.54|28.18|515
1597284000000|2020-08-13 02:00:00|28.64|28.28|28.4|28.04|28.73|28.37|28.33|27.97|1127
1597287600000|2020-08-13 03:00:00|28.41|28.05|28.55|28.19|28.57|28.21|28.35|27.99|536
1597291200000|2020-08-13 04:00:00|28.54|28.18|28.48|28.12|28.64|28.28|28.42|28.06|765
1597294800000|2020-08-13 05:00:00|28.49|28.13|28.29|27.93|28.49|28.13|28.21|27.85|634
1597298400000|2020-08-13 06:00:00|28.3|27.94|28.2|27.84|28.3|27.94|28.05|27.69|704
1597302000000|2020-08-13 07:00:00|28.21|27.85|28.08|27.72|28.25|27.89|28|27.64|631
1597305600000|2020-08-13 08:00:00|28.07|27.71|27.75|27.39|28.07|27.71|27.62|27.26|1156
1597309200000|2020-08-13 09:00:00|27.74|27.38|27.86|27.5|27.88|27.52|27.45|27.09|1357
1597312800000|2020-08-13 10:00:00|27.85|27.49|28.1|27.74|28.1|27.74|27.7|27.34|702
1597316400000|2020-08-13 11:00:00|28.09|27.73|28.16|27.8|28.28|27.92|28.06|27.7|952
1597320000000|2020-08-13 12:00:00|28.17|27.81|27.9|27.54|28.23|27.87|27.75|27.39|883
1597323600000|2020-08-13 13:00:00|27.89|27.53|27.99|27.63|28.02|27.66|27.74|27.38|987
1597327200000|2020-08-13 14:00:00|27.98|27.62|27.98|27.62|28.04|27.68|27.87|27.51|704
1597330800000|2020-08-13 15:00:00|27.99|27.63|27.94|27.58|28|27.64|27.79|27.43|868
1597334400000|2020-08-13 16:00:00|27.93|27.57|28.29|27.93|28.35|27.99|27.74|27.38|1288
1597338000000|2020-08-13 17:00:00|28.28|27.92|28.22|27.86|28.38|28.02|28.07|27.71|1202
1597341600000|2020-08-13 18:00:00|28.23|27.87|28.1|27.74|28.32|27.96|28.06|27.7|954
1597345200000|2020-08-13 19:00:00|28.09|27.73|28.12|27.76|28.29|27.93|28.09|27.73|554
1597348800000|2020-08-13 20:00:00|28.13|27.77|28.61|28.25|28.66|28.3|27.99|27.63|1076
1597352400000|2020-08-13 21:00:00|28.6|28.24|29.12|28.76|29.13|28.77|28.6|28.24|1174
1597356000000|2020-08-13 22:00:00|29.13|28.77|29.24|28.88|29.53|29.17|29.13|28.77|1165
1597359600000|2020-08-13 23:00:00|29.25|28.89|29.67|29.31|29.76|29.4|29.25|28.89|870
1597363200000|2020-08-14 00:00:00|29.66|29.3|29.77|29.41|30.29|29.93|29.63|29.27|1393
1597366800000|2020-08-14 01:00:00|29.78|29.42|29.8|29.44|29.93|29.57|29.54|29.18|675
1597370400000|2020-08-14 02:00:00|29.79|29.43|29.59|29.23|29.94|29.58|29.55|29.19|557
1597374000000|2020-08-14 03:00:00|29.6|29.24|29.55|29.19|29.68|29.32|29.2|28.84|891
1597377600000|2020-08-14 04:00:00|29.56|29.2|29.66|29.3|29.84|29.48|29.55|29.19|430
1597381200000|2020-08-14 05:00:00|29.65|29.29|29.51|29.15|29.7|29.34|29.43|29.07|456
1597384800000|2020-08-14 06:00:00|29.5|29.14|29.52|29.16|29.65|29.29|29.45|29.09|348
1597388400000|2020-08-14 07:00:00|29.51|29.15|29.5|29.14|29.63|29.27|29.32|28.96|546
1597392000000|2020-08-14 08:00:00|29.49|29.13|29.46|29.1|29.66|29.3|29.37|29.01|547
1597395600000|2020-08-14 09:00:00|29.45|29.09|29.6|29.24|29.6|29.24|29.38|29.02|358
1597399200000|2020-08-14 10:00:00|29.59|29.23|29.68|29.32|29.8|29.44|29.57|29.21|401
1597402800000|2020-08-14 11:00:00|29.69|29.33|29.84|29.48|29.86|29.5|29.56|29.2|542
1597406400000|2020-08-14 12:00:00|29.85|29.49|30.33|29.97|30.55|30.19|29.71|29.35|929
1597410000000|2020-08-14 13:00:00|30.32|29.96|29.87|29.51|30.35|29.99|29.75|29.39|901
1597413600000|2020-08-14 14:00:00|29.86|29.5|29.83|29.47|29.87|29.51|29.52|29.16|778
1597417200000|2020-08-14 15:00:00|29.82|29.46|29.98|29.62|30.02|29.66|29.63|29.27|872
1597420800000|2020-08-14 16:00:00|29.99|29.63|30.35|29.99|30.4|30.04|29.8|29.44|1345
1597424400000|2020-08-14 17:00:00|30.36|30|30.34|29.98|30.4|30.04|30.04|29.68|1152
1597428000000|2020-08-14 18:00:00|30.33|29.97|30.71|30.35|30.8|30.44|30.32|29.96|1151
1597431600000|2020-08-14 19:00:00|30.7|30.34|30.65|30.29|30.93|30.57|30.43|30.07|999
1597435200000|2020-08-14 20:00:00|30.64|30.28|30.63|30.27|30.91|30.55|30.4|30.04|1256
1597474800000|2020-08-15 07:00:00|30|29.64|30.15|29.79|30.17|29.81|29.9|29.54|449
1597478400000|2020-08-15 08:00:00|30.16|29.8|29.91|29.55|30.41|30.05|29.77|29.41|916
1597482000000|2020-08-15 09:00:00|29.92|29.56|29.93|29.57|29.94|29.58|29.77|29.41|650
1597485600000|2020-08-15 10:00:00|29.94|29.58|29.88|29.52|30.11|29.75|29.85|29.49|516
1597489200000|2020-08-15 11:00:00|29.89|29.53|29.77|29.41|30.05|29.69|29.76|29.4|540
1597492800000|2020-08-15 12:00:00|29.76|29.4|29.65|29.29|29.96|29.6|29.38|29.02|1091
1597496400000|2020-08-15 13:00:00|29.64|29.28|29.75|29.39|29.87|29.51|29.61|29.25|539
1597500000000|2020-08-15 14:00:00|29.74|29.38|29.95|29.59|30.04|29.68|29.7|29.34|583
1597503600000|2020-08-15 15:00:00|29.94|29.58|30.48|30.12|30.55|30.19|29.87|29.51|817
1597507200000|2020-08-15 16:00:00|30.49|30.13|30.32|29.96|30.68|30.32|30.24|29.88|773
1597510800000|2020-08-15 17:00:00|30.33|29.97|30.36|30|30.44|30.08|30.24|29.88|522
1597514400000|2020-08-15 18:00:00|30.35|29.99|30.39|30.03|30.44|30.08|30.21|29.85|533
1597518000000|2020-08-15 19:00:00|30.4|30.04|30.24|29.88|30.64|30.28|30.24|29.88|812
1597521600000|2020-08-15 20:00:00|30.23|29.87|30.23|29.87|30.39|30.03|30.15|29.79|793
1597525200000|2020-08-15 21:00:00|30.22|29.86|30.19|29.83|30.31|29.95|29.9|29.54|841
1597528800000|2020-08-15 22:00:00|30.2|29.84|30.15|29.79|30.39|30.03|30.13|29.77|800
1597532400000|2020-08-15 23:00:00|30.14|29.78|30.08|29.72|30.2|29.84|29.92|29.56|616
1597536000000|2020-08-16 00:00:00|30.09|29.73|29.89|29.53|30.21|29.85|29.81|29.45|833
1597539600000|2020-08-16 01:00:00|29.88|29.52|30.37|30.01|30.38|30.02|29.73|29.37|936
1597543200000|2020-08-16 02:00:00|30.38|30.02|30.52|30.16|30.66|30.3|30.27|29.91|937
1597546800000|2020-08-16 03:00:00|30.51|30.15|30.17|29.81|30.58|30.22|30.1|29.74|817
1597550400000|2020-08-16 04:00:00|30.18|29.82|30.36|30|30.43|30.07|30.13|29.77|635
1597554000000|2020-08-16 05:00:00|30.35|29.99|30.36|30|30.47|30.11|30.31|29.95|556
1597557600000|2020-08-16 06:00:00|30.37|30.01|30.2|29.84|30.4|30.04|30.04|29.68|524
1597561200000|2020-08-16 07:00:00|30.21|29.85|30.07|29.71|30.3|29.94|30.07|29.71|553
1597564800000|2020-08-16 08:00:00|30.06|29.7|30.07|29.71|30.18|29.82|29.97|29.61|517
1597568400000|2020-08-16 09:00:00|30.08|29.72|30.23|29.87|30.27|29.91|29.99|29.63|585
1597572000000|2020-08-16 10:00:00|30.24|29.88|30.02|29.66|30.25|29.89|29.92|29.56|684
1597575600000|2020-08-16 11:00:00|30.03|29.67|29.76|29.4|30.03|29.67|29.7|29.34|803
1597579200000|2020-08-16 12:00:00|29.75|29.39|29.85|29.49|29.87|29.51|29.42|29.06|1037
1597582800000|2020-08-16 13:00:00|29.84|29.48|29.94|29.58|29.99|29.63|29.7|29.34|689
1597586400000|2020-08-16 14:00:00|29.95|29.59|29.97|29.61|30.08|29.72|29.82|29.46|543
1597590000000|2020-08-16 15:00:00|29.98|29.62|30.2|29.84|30.33|29.97|29.88|29.52|657
1597593600000|2020-08-16 16:00:00|30.19|29.83|30.28|29.92|30.35|29.99|30.1|29.74|614
1597597200000|2020-08-16 17:00:00|30.29|29.93|29.97|29.61|30.33|29.97|29.9|29.54|689
1597600800000|2020-08-16 18:00:00|29.96|29.6|30.05|29.69|30.1|29.74|29.91|29.55|397
1597604400000|2020-08-16 19:00:00|30.04|29.68|30.09|29.73|30.13|29.77|29.93|29.57|539
1597608000000|2020-08-16 20:00:00|30.1|29.74|30.06|29.7|30.17|29.81|29.78|29.42|601
1597611600000|2020-08-16 21:00:00|30.07|29.71|30.22|29.86|30.32|29.96|30.03|29.67|598
1597615200000|2020-08-16 22:00:00|30.23|29.87|30.25|29.89|30.3|29.94|30.11|29.75|607
1597618800000|2020-08-16 23:00:00|30.26|29.9|30.65|30.29|30.65|30.29|30.19|29.83|638
1597622400000|2020-08-17 00:00:00|30.66|30.3|30.26|29.9|30.77|30.41|30.16|29.8|1055
1597626000000|2020-08-17 01:00:00|30.25|29.89|30.21|29.85|30.26|29.9|29.93|29.57|664
1597629600000|2020-08-17 02:00:00|30.2|29.84|30.29|29.93|30.31|29.95|29.93|29.57|672
1597633200000|2020-08-17 03:00:00|30.28|29.92|30.36|30|30.45|30.09|30.23|29.87|631
1597636800000|2020-08-17 04:00:00|30.35|29.99|30.16|29.8|30.37|30.01|30.14|29.78|597
1597640400000|2020-08-17 05:00:00|30.15|29.79|30.11|29.75|30.32|29.96|30.08|29.72|463
1597644000000|2020-08-17 06:00:00|30.1|29.74|30.09|29.73|30.34|29.98|30.06|29.7|501
1597647600000|2020-08-17 07:00:00|30.1|29.74|30.16|29.8|30.26|29.9|30.01|29.65|528
1597651200000|2020-08-17 08:00:00|30.15|29.79|30.19|29.83|30.29|29.93|30.05|29.69|650
1597654800000|2020-08-17 09:00:00|30.18|29.82|30.3|29.94|30.47|30.11|30.13|29.77|780
1597658400000|2020-08-17 10:00:00|30.31|29.95|30.48|30.12|30.64|30.28|30.31|29.95|689
1597662000000|2020-08-17 11:00:00|30.47|30.11|30.62|30.26|30.66|30.3|30.44|30.08|621
1597665600000|2020-08-17 12:00:00|30.61|30.25|31.32|30.96|31.59|31.23|30.38|30.02|1258
1597669200000|2020-08-17 13:00:00|31.33|30.97|31.63|31.27|32.08|31.72|30.84|30.48|2038
1597672800000|2020-08-17 14:00:00|31.62|31.26|31.53|31.17|31.63|31.27|31.1|30.74|1199
1597676400000|2020-08-17 15:00:00|31.52|31.16|31.55|31.19|31.59|31.23|31.15|30.79|1113
1597680000000|2020-08-17 16:00:00|31.56|31.2|32.35|31.99|32.69|32.33|31.54|31.18|1738
1597683600000|2020-08-17 17:00:00|32.36|32|32.82|32.46|32.89|32.53|32.23|31.87|1081
1597687200000|2020-08-17 18:00:00|32.83|32.47|32.07|31.71|32.83|32.47|32.02|31.66|928
1597690800000|2020-08-17 19:00:00|32.06|31.7|32.35|31.99|32.44|32.08|32.06|31.7|625
1597694400000|2020-08-17 20:00:00|32.36|32|32.75|32.39|32.75|32.39|32.35|31.99|699
1597698000000|2020-08-17 21:00:00|32.74|32.38|32.55|32.19|32.89|32.53|32.29|31.93|952
1597701600000|2020-08-17 22:00:00|32.54|32.18|32.32|31.96|32.61|32.25|32.21|31.85|866
1597705200000|2020-08-17 23:00:00|32.33|31.97|31.76|31.4|32.45|32.09|31.45|31.09|1308
1597708800000|2020-08-18 00:00:00|31.75|31.39|32.03|31.67|32.18|31.82|31.68|31.32|914
1597712400000|2020-08-18 01:00:00|32.04|31.68|32.07|31.71|32.26|31.9|31.9|31.54|759
1597716000000|2020-08-18 02:00:00|32.06|31.7|32.32|31.96|32.35|31.99|31.94|31.58|786
1597719600000|2020-08-18 03:00:00|32.31|31.95|31.95|31.59|32.31|31.95|31.9|31.54|783
1597723200000|2020-08-18 04:00:00|31.96|31.6|31.77|31.41|32.12|31.76|31.67|31.31|913
1597726800000|2020-08-18 05:00:00|31.76|31.4|31.68|31.32|31.86|31.5|31.46|31.1|894
1597730400000|2020-08-18 06:00:00|31.67|31.31|31.93|31.57|31.95|31.59|31.48|31.12|783
1597734000000|2020-08-18 07:00:00|31.92|31.56|31.81|31.45|31.92|31.56|31.57|31.21|714
1597737600000|2020-08-18 08:00:00|31.82|31.46|31.71|31.35|31.82|31.46|31.57|31.21|847
1597741200000|2020-08-18 09:00:00|31.7|31.34|31.32|30.96|31.71|31.35|31.27|30.91|733
1597744800000|2020-08-18 10:00:00|31.31|30.95|31.53|31.17|31.63|31.27|31.25|30.89|773
1597748400000|2020-08-18 11:00:00|31.52|31.16|30.84|30.48|31.54|31.18|30.82|30.46|1112
1597752000000|2020-08-18 12:00:00|30.85|30.49|31.26|30.9|31.29|30.93|30.82|30.46|993
1597755600000|2020-08-18 13:00:00|31.27|30.91|30.6|30.24|31.29|30.93|30|29.64|1284
1597759200000|2020-08-18 14:00:00|30.59|30.23|30.4|30.04|30.82|30.46|30.09|29.73|2398
1597762800000|2020-08-18 15:00:00|30.39|30.03|30.41|30.05|30.72|30.36|30.26|29.9|1314
1597766400000|2020-08-18 16:00:00|30.4|30.04|30.7|30.34|30.75|30.39|30.18|29.82|1515
1597770000000|2020-08-18 17:00:00|30.68|30.32|30.65|30.29|30.82|30.46|30.51|30.15|1215
1597773600000|2020-08-18 18:00:00|30.64|30.28|30.62|30.26|30.85|30.49|30.55|30.19|728
1597777200000|2020-08-18 19:00:00|30.63|30.27|30.71|30.35|30.86|30.5|30.63|30.27|747
1597780800000|2020-08-18 20:00:00|30.72|30.36|31.03|30.67|31.03|30.67|30.72|30.36|738
1597784400000|2020-08-18 21:00:00|31.04|30.68|30.87|30.51|31.08|30.72|30.73|30.37|693
1597788000000|2020-08-18 22:00:00|30.88|30.52|30.57|30.21|30.94|30.58|30.53|30.17|1344
1597791600000|2020-08-18 23:00:00|30.56|30.2|30.46|30.1|30.59|30.23|30.4|30.04|1004
1597795200000|2020-08-19 00:00:00|30.47|30.11|30.47|30.11|30.62|30.26|30.25|29.89|1198
1597798800000|2020-08-19 01:00:00|30.48|30.12|30.46|30.1|30.8|30.44|30.45|30.09|843
1597802400000|2020-08-19 02:00:00|30.47|30.11|30.12|29.76|30.51|30.15|30.03|29.67|896
1597806000000|2020-08-19 03:00:00|30.11|29.75|29.54|29.18|30.24|29.88|29.46|29.1|1314
1597809600000|2020-08-19 04:00:00|29.53|29.17|29.35|28.99|29.7|29.34|28.81|28.45|1817
1597813200000|2020-08-19 05:00:00|29.34|28.98|29.14|28.78|29.47|29.11|29.07|28.71|906
1597816800000|2020-08-19 06:00:00|29.13|28.77|29.42|29.06|29.44|29.08|28.69|28.33|1597
1597820400000|2020-08-19 07:00:00|29.4|29.04|29.65|29.29|29.68|29.32|29.32|28.96|988
1597824000000|2020-08-19 08:00:00|29.67|29.31|29.53|29.17|29.71|29.35|29.46|29.1|851
1597827600000|2020-08-19 09:00:00|29.54|29.18|29.54|29.18|29.73|29.37|29.52|29.16|674
1597831200000|2020-08-19 10:00:00|29.53|29.17|29.48|29.12|29.57|29.21|29.3|28.94|869
1597834800000|2020-08-19 11:00:00|29.47|29.11|29.53|29.17|29.71|29.35|29.32|28.96|905
1597838400000|2020-08-19 12:00:00|29.54|29.18|29.63|29.27|29.63|29.27|29.4|29.04|800
1597842000000|2020-08-19 13:00:00|29.64|29.28|29.65|29.29|29.86|29.5|29.51|29.15|850
1597845600000|2020-08-19 14:00:00|29.66|29.3|29.29|28.93|29.71|29.35|29.21|28.85|911
1597849200000|2020-08-19 15:00:00|29.28|28.92|29.22|28.86|29.4|29.04|29.03|28.67|1332
1597852800000|2020-08-19 16:00:00|29.21|28.85|29.24|28.88|29.33|28.97|28.8|28.44|1126
1597856400000|2020-08-19 17:00:00|29.25|28.89|29.35|28.99|29.41|29.05|29.15|28.79|810
1597860000000|2020-08-19 18:00:00|29.33|28.97|29.06|28.7|29.34|28.98|28.79|28.43|1091
1597863600000|2020-08-19 19:00:00|29.07|28.71|28.58|28.22|29.08|28.72|28.57|28.21|976
1597867200000|2020-08-19 20:00:00|28.57|28.21|28.76|28.4|28.77|28.41|28.12|27.76|942
1597870800000|2020-08-19 21:00:00|28.77|28.41|28.9|28.54|29.1|28.74|28.76|28.4|610
1597874400000|2020-08-19 22:00:00|28.91|28.55|29.12|28.76|29.18|28.82|28.86|28.5|576
1597878000000|2020-08-19 23:00:00|29.13|28.77|29.16|28.8|29.42|29.06|29.03|28.67|484
1597881600000|2020-08-20 00:00:00|29.18|28.82|29.37|29.01|29.45|29.09|29.16|28.8|778
1597885200000|2020-08-20 01:00:00|29.38|29.02|29.21|28.85|29.47|29.11|29.21|28.85|818
1597888800000|2020-08-20 02:00:00|29.22|28.86|28.93|28.57|29.27|28.91|28.91|28.55|613
1597892400000|2020-08-20 03:00:00|28.94|28.58|28.91|28.55|29.16|28.8|28.87|28.51|538
1597896000000|2020-08-20 04:00:00|28.9|28.54|28.99|28.63|29.09|28.73|28.84|28.48|437
1597899600000|2020-08-20 05:00:00|28.98|28.62|28.85|28.49|28.99|28.63|28.84|28.48|555
1597903200000|2020-08-20 06:00:00|28.84|28.48|29.15|28.79|29.17|28.81|28.66|28.3|692
1597906800000|2020-08-20 07:00:00|29.16|28.8|28.99|28.63|29.19|28.83|28.97|28.61|780
1597910400000|2020-08-20 08:00:00|29|28.64|29.07|28.71|29.09|28.73|28.91|28.55|566
1597914000000|2020-08-20 09:00:00|29.06|28.7|29.19|28.83|29.2|28.84|28.97|28.61|367
1597917600000|2020-08-20 10:00:00|29.2|28.84|29.18|28.82|29.28|28.92|29.07|28.71|489
1597921200000|2020-08-20 11:00:00|29.17|28.81|29.33|28.97|29.33|28.97|29.07|28.71|672
1597924800000|2020-08-20 12:00:00|29.34|28.98|29.35|28.99|29.44|29.08|29.3|28.94|564
1597928400000|2020-08-20 13:00:00|29.36|29|29.4|29.04|29.4|29.04|29.25|28.89|541
1597932000000|2020-08-20 14:00:00|29.39|29.03|29.55|29.19|29.57|29.21|29.31|28.95|324
1597935600000|2020-08-20 15:00:00|29.54|29.18|29.64|29.28|29.65|29.29|29.4|29.04|599
1597939200000|2020-08-20 16:00:00|29.65|29.29|29.45|29.09|29.67|29.31|29.35|28.99|979
1597942800000|2020-08-20 17:00:00|29.44|29.08|29.24|28.88|29.54|29.18|29.19|28.83|556
1597946400000|2020-08-20 18:00:00|29.25|28.89|29.37|29.01|29.4|29.04|29.2|28.84|535
1597950000000|2020-08-20 19:00:00|29.36|29|29.31|28.95|29.42|29.06|29.21|28.85|446
1597953600000|2020-08-20 20:00:00|29.32|28.96|29.32|28.96|29.39|29.03|29.25|28.89|444
1597957200000|2020-08-20 21:00:00|29.31|28.95|29.32|28.96|29.49|29.13|29.3|28.94|222
1597960800000|2020-08-20 22:00:00|29.33|28.97|29.24|28.88|29.36|29|29.17|28.81|519
1597964400000|2020-08-20 23:00:00|29.25|28.89|29.43|29.07|29.46|29.1|29.22|28.86|397
1597968000000|2020-08-21 00:00:00|29.42|29.06|29.24|28.88|29.49|29.13|29.22|28.86|392
1597971600000|2020-08-21 01:00:00|29.23|28.87|29.11|28.75|29.25|28.89|29.03|28.67|297
1597975200000|2020-08-21 02:00:00|29.13|28.77|29.01|28.65|29.22|28.86|29.01|28.65|416
1597978800000|2020-08-21 03:00:00|29|28.64|29.67|29.31|29.69|29.33|28.87|28.51|611
1597982400000|2020-08-21 04:00:00|29.68|29.32|29.52|29.16|29.77|29.41|29.46|29.1|623
1597986000000|2020-08-21 05:00:00|29.53|29.17|29.53|29.17|29.63|29.27|29.47|29.11|419
1597989600000|2020-08-21 06:00:00|29.52|29.16|29.43|29.07|29.53|29.17|29.38|29.02|288
1597993200000|2020-08-21 07:00:00|29.42|29.06|29.42|29.06|29.62|29.26|29.4|29.04|590
1597996800000|2020-08-21 08:00:00|29.41|29.05|29.29|28.93|29.44|29.08|29.2|28.84|520
1598000400000|2020-08-21 09:00:00|29.3|28.94|29.1|28.74|29.34|28.98|29.09|28.73|330
1598004000000|2020-08-21 10:00:00|29.11|28.75|29.32|28.96|29.38|29.02|28.99|28.63|675
1598007600000|2020-08-21 11:00:00|29.31|28.95|28.86|28.5|29.36|29|28.76|28.4|928
1598011200000|2020-08-21 12:00:00|28.85|28.49|28.97|28.61|28.99|28.63|28.4|28.04|1188
1598014800000|2020-08-21 13:00:00|28.96|28.6|28.67|28.31|29.02|28.66|28.65|28.29|560
1598018400000|2020-08-21 14:00:00|28.68|28.32|28.92|28.56|28.96|28.6|28.62|28.26|743
1598022000000|2020-08-21 15:00:00|28.93|28.57|28.75|28.39|28.95|28.59|28.75|28.39|719
1598025600000|2020-08-21 16:00:00|28.74|28.38|28.47|28.11|28.87|28.51|28.47|28.11|879
1598029200000|2020-08-21 17:00:00|28.46|28.1|28.65|28.29|28.99|28.63|28.43|28.07|1148
1598032800000|2020-08-21 18:00:00|28.66|28.3|28.56|28.2|28.68|28.32|28.22|27.86|1035
1598036400000|2020-08-21 19:00:00|28.55|28.19|28.54|28.18|28.7|28.34|28.51|28.15|730
1598040000000|2020-08-21 20:00:00|28.55|28.19|28.38|28.02|28.73|28.37|28.37|28.01|521
1598079600000|2020-08-22 07:00:00|28.32|27.96|28.38|28.02|28.39|28.03|28.15|27.79|475
1598083200000|2020-08-22 08:00:00|28.39|28.03|28.22|27.86|28.44|28.08|28.22|27.86|582
1598086800000|2020-08-22 09:00:00|28.23|27.87|28.28|27.92|28.28|27.92|28.15|27.79|352
1598090400000|2020-08-22 10:00:00|28.27|27.91|28.23|27.87|28.37|28.01|28.17|27.81|473
1598094000000|2020-08-22 11:00:00|28.22|27.86|28.09|27.73|28.22|27.86|28.01|27.65|422
1598097600000|2020-08-22 12:00:00|28.1|27.74|28.25|27.89|28.37|28.01|28.09|27.73|471
1598101200000|2020-08-22 13:00:00|28.26|27.9|28.2|27.84|28.31|27.95|28.11|27.75|497
1598104800000|2020-08-22 14:00:00|28.19|27.83|28.21|27.85|28.3|27.94|28.06|27.7|419
1598108400000|2020-08-22 15:00:00|28.22|27.86|28.14|27.78|28.3|27.94|28.13|27.77|413
1598112000000|2020-08-22 16:00:00|28.15|27.79|28.17|27.81|28.19|27.83|28.08|27.72|563
1598115600000|2020-08-22 17:00:00|28.18|27.82|28.24|27.88|28.29|27.93|28.15|27.79|328
1598119200000|2020-08-22 18:00:00|28.25|27.89|28.32|27.96|28.34|27.98|28.24|27.88|202
1598122800000|2020-08-22 19:00:00|28.33|27.97|28.27|27.91|28.33|27.97|28.23|27.87|193
1598126400000|2020-08-22 20:00:00|28.28|27.92|28.33|27.97|28.33|27.97|28.18|27.82|248
1598130000000|2020-08-22 21:00:00|28.32|27.96|28.63|28.27|28.69|28.33|28.28|27.92|361
1598133600000|2020-08-22 22:00:00|28.64|28.28|28.62|28.26|28.67|28.31|28.51|28.15|459
1598137200000|2020-08-22 23:00:00|28.59|28.23|28.8|28.44|28.86|28.5|28.59|28.23|408
1598079600000|2020-08-22 07:00:00|28.32|27.96|28.38|28.02|28.39|28.03|28.15|27.79|475
1598083200000|2020-08-22 08:00:00|28.39|28.03|28.22|27.86|28.44|28.08|28.22|27.86|582
1598086800000|2020-08-22 09:00:00|28.23|27.87|28.28|27.92|28.28|27.92|28.15|27.79|352
1598090400000|2020-08-22 10:00:00|28.27|27.91|28.23|27.87|28.37|28.01|28.17|27.81|473
1598094000000|2020-08-22 11:00:00|28.22|27.86|28.09|27.73|28.22|27.86|28.01|27.65|422
1598097600000|2020-08-22 12:00:00|28.1|27.74|28.25|27.89|28.37|28.01|28.09|27.73|471
1598101200000|2020-08-22 13:00:00|28.26|27.9|28.2|27.84|28.31|27.95|28.11|27.75|497
1598104800000|2020-08-22 14:00:00|28.19|27.83|28.21|27.85|28.3|27.94|28.06|27.7|419
1598108400000|2020-08-22 15:00:00|28.22|27.86|28.14|27.78|28.3|27.94|28.13|27.77|413
1598112000000|2020-08-22 16:00:00|28.15|27.79|28.17|27.81|28.19|27.83|28.08|27.72|563
1598115600000|2020-08-22 17:00:00|28.18|27.82|28.24|27.88|28.29|27.93|28.15|27.79|328
1598119200000|2020-08-22 18:00:00|28.25|27.89|28.32|27.96|28.34|27.98|28.24|27.88|202
1598122800000|2020-08-22 19:00:00|28.33|27.97|28.27|27.91|28.33|27.97|28.23|27.87|193
1598126400000|2020-08-22 20:00:00|28.28|27.92|28.33|27.97|28.33|27.97|28.18|27.82|248
1598130000000|2020-08-22 21:00:00|28.32|27.96|28.63|28.27|28.69|28.33|28.28|27.92|361
1598133600000|2020-08-22 22:00:00|28.64|28.28|28.62|28.26|28.67|28.31|28.51|28.15|459
1598137200000|2020-08-22 23:00:00|28.59|28.23|28.8|28.44|28.86|28.5|28.59|28.23|408
1598140800000|2020-08-23 00:00:00|28.79|28.43|28.66|28.3|28.99|28.63|28.61|28.25|709
1598144400000|2020-08-23 01:00:00|28.67|28.31|28.57|28.21|28.67|28.31|28.52|28.16|382
1598148000000|2020-08-23 02:00:00|28.56|28.2|28.56|28.2|28.6|28.24|28.43|28.07|403
1598151600000|2020-08-23 03:00:00|28.55|28.19|28.42|28.06|28.58|28.22|28.36|28|338
1598155200000|2020-08-23 04:00:00|28.41|28.05|28.38|28.02|28.44|28.08|28.33|27.97|320
1598158800000|2020-08-23 05:00:00|28.37|28.01|28.27|27.91|28.37|28.01|28.19|27.83|316
1598162400000|2020-08-23 06:00:00|28.26|27.9|28.48|28.12|28.49|28.13|28.24|27.88|331
1598166000000|2020-08-23 07:00:00|28.47|28.11|28.48|28.12|28.5|28.14|28.29|27.93|251
1598169600000|2020-08-23 08:00:00|28.49|28.13|28.36|28|28.49|28.13|28.3|27.94|251
1598173200000|2020-08-23 09:00:00|28.35|27.99|28.39|28.03|28.44|28.08|28.3|27.94|247
1598176800000|2020-08-23 10:00:00|28.4|28.04|28.15|27.79|28.42|28.06|28.13|27.77|322
1598180400000|2020-08-23 11:00:00|28.16|27.8|28.04|27.68|28.2|27.84|27.95|27.59|503
1598184000000|2020-08-23 12:00:00|28.03|27.67|28.21|27.85|28.21|27.85|28.03|27.67|519
1598187600000|2020-08-23 13:00:00|28.2|27.84|28.39|28.03|28.55|28.19|28.17|27.81|551
1598191200000|2020-08-23 14:00:00|28.38|28.02|28.43|28.07|28.49|28.13|28.35|27.99|351
1598194800000|2020-08-23 15:00:00|28.42|28.06|28.56|28.2|28.58|28.22|28.42|28.06|412
1598198400000|2020-08-23 16:00:00|28.55|28.19|28.46|28.1|28.59|28.23|28.4|28.04|336
1598202000000|2020-08-23 17:00:00|28.47|28.11|28.48|28.12|28.53|28.17|28.42|28.06|333
1598205600000|2020-08-23 18:00:00|28.47|28.11|28.66|28.3|28.8|28.44|28.43|28.07|339
1598209200000|2020-08-23 19:00:00|28.67|28.31|28.91|28.55|28.93|28.57|28.67|28.31|386
1598212800000|2020-08-23 20:00:00|28.92|28.56|28.75|28.39|28.93|28.57|28.72|28.36|437
1598216400000|2020-08-23 21:00:00|28.76|28.4|28.8|28.44|28.8|28.44|28.67|28.31|263
1598220000000|2020-08-23 22:00:00|28.81|28.45|28.66|28.3|28.82|28.46|28.65|28.29|263
1598223600000|2020-08-23 23:00:00|28.65|28.29|28.67|28.31|28.83|28.47|28.65|28.29|288
1598227200000|2020-08-24 00:00:00|28.68|28.32|28.55|28.19|28.69|28.33|28.45|28.09|555
1598230800000|2020-08-24 01:00:00|28.54|28.18|28.57|28.21|28.57|28.21|28.42|28.06|297
1598234400000|2020-08-24 02:00:00|28.56|28.2|28.75|28.39|28.78|28.42|28.55|28.19|380
1598238000000|2020-08-24 03:00:00|28.74|28.38|28.76|28.4|28.79|28.43|28.68|28.32|295
1598241600000|2020-08-24 04:00:00|28.75|28.39|28.77|28.41|28.77|28.41|28.66|28.3|201
1598245200000|2020-08-24 05:00:00|28.78|28.42|28.72|28.36|28.79|28.43|28.68|28.32|203
1598248800000|2020-08-24 06:00:00|28.71|28.35|28.97|28.61|28.97|28.61|28.65|28.29|327
1598252400000|2020-08-24 07:00:00|28.96|28.6|29.06|28.7|29.07|28.71|28.94|28.58|275
1598256000000|2020-08-24 08:00:00|29.07|28.71|29.07|28.71|29.12|28.76|28.98|28.62|365
1598259600000|2020-08-24 09:00:00|29.08|28.72|29.03|28.67|29.09|28.73|28.94|28.58|249
1598263200000|2020-08-24 10:00:00|29.04|28.68|29.19|28.83|29.19|28.83|29.03|28.67|219
1598266800000|2020-08-24 11:00:00|29.2|28.84|29.24|28.88|29.38|29.02|29.18|28.82|403
1598270400000|2020-08-24 12:00:00|29.23|28.87|29.1|28.74|29.36|29|29.1|28.74|369
1598274000000|2020-08-24 13:00:00|29.11|28.75|29.1|28.74|29.19|28.83|29.06|28.7|453
1598277600000|2020-08-24 14:00:00|29.09|28.73|28.83|28.47|29.16|28.8|28.83|28.47|505
1598281200000|2020-08-24 15:00:00|28.86|28.5|29.04|28.68|29.04|28.68|28.85|28.49|401
1598284800000|2020-08-24 16:00:00|29.03|28.67|29.03|28.67|29.14|28.78|28.92|28.56|550
1598288400000|2020-08-24 17:00:00|29.04|28.68|29|28.64|29.05|28.69|28.94|28.58|252
1598292000000|2020-08-24 18:00:00|28.99|28.63|28.88|28.52|29|28.64|28.82|28.46|358
1598295600000|2020-08-24 19:00:00|28.87|28.51|28.99|28.63|29.03|28.67|28.76|28.4|346
1598299200000|2020-08-24 20:00:00|29|28.64|28.92|28.56|29.02|28.66|28.87|28.51|265
1598302800000|2020-08-24 21:00:00|28.91|28.55|29.07|28.71|29.09|28.73|28.88|28.52|207
1598306400000|2020-08-24 22:00:00|29.08|28.72|29.07|28.71|29.11|28.75|29.02|28.66|226
1598310000000|2020-08-24 23:00:00|29.06|28.7|29.05|28.69|29.18|28.82|29.04|28.68|252
1598313600000|2020-08-25 00:00:00|29.04|28.68|28.98|28.62|29.15|28.79|28.95|28.59|489
1598317200000|2020-08-25 01:00:00|28.97|28.61|29|28.64|29.05|28.69|28.97|28.61|269
1598320800000|2020-08-25 02:00:00|28.99|28.63|28.78|28.42|29|28.64|28.73|28.37|401
1598324400000|2020-08-25 03:00:00|28.77|28.41|28.83|28.47|28.86|28.5|28.73|28.37|459
1598328000000|2020-08-25 04:00:00|28.82|28.46|28.84|28.48|28.86|28.5|28.73|28.37|350
1598331600000|2020-08-25 05:00:00|28.83|28.47|28.85|28.49|28.94|28.58|28.82|28.46|323
1598335200000|2020-08-25 06:00:00|28.84|28.48|28.65|28.29|28.85|28.49|28.57|28.21|461
1598338800000|2020-08-25 07:00:00|28.66|28.3|28.61|28.25|28.66|28.3|28.45|28.09|539
1598342400000|2020-08-25 08:00:00|28.6|28.24|28.58|28.22|28.6|28.24|28.39|28.03|587
1598346000000|2020-08-25 09:00:00|28.57|28.21|28.7|28.34|28.7|28.34|28.56|28.2|326
1598349600000|2020-08-25 10:00:00|28.69|28.33|28.78|28.42|28.79|28.43|28.65|28.29|206
1598353200000|2020-08-25 11:00:00|28.79|28.43|28.76|28.4|28.83|28.47|28.72|28.36|288
1598356800000|2020-08-25 12:00:00|28.75|28.39|28.35|27.99|28.75|28.39|28.34|27.98|812
1598360400000|2020-08-25 13:00:00|28.34|27.98|28.18|27.82|28.49|28.13|28.07|27.71|684
1598364000000|2020-08-25 14:00:00|28.17|27.81|27.92|27.56|28.17|27.81|27.74|27.38|1036
1598367600000|2020-08-25 15:00:00|27.91|27.55|28.04|27.68|28.07|27.71|27.75|27.39|597
1598371200000|2020-08-25 16:00:00|28.03|27.67|27.57|27.21|28.1|27.74|27.48|27.12|783
1598374800000|2020-08-25 17:00:00|27.58|27.22|27.5|27.14|27.67|27.31|27.35|26.99|1167
1598378400000|2020-08-25 18:00:00|27.49|27.13|27.69|27.33|27.7|27.34|27.21|26.85|1103
1598382000000|2020-08-25 19:00:00|27.68|27.32|27.65|27.29|27.75|27.39|27.55|27.19|695
1598385600000|2020-08-25 20:00:00|27.64|27.28|27.56|27.2|27.85|27.49|27.52|27.16|708
1598389200000|2020-08-25 21:00:00|27.57|27.21|27.76|27.4|27.82|27.46|27.56|27.2|218
1598392800000|2020-08-25 22:00:00|27.75|27.39|27.92|27.56|27.96|27.6|27.74|27.38|396
1598396400000|2020-08-25 23:00:00|27.93|27.57|27.84|27.48|28.02|27.66|27.82|27.46|393
1598400000000|2020-08-26 00:00:00|27.83|27.47|27.67|27.31|27.83|27.47|27.62|27.26|665
1598403600000|2020-08-26 01:00:00|27.66|27.3|27.82|27.46|27.88|27.52|27.66|27.3|612
1598407200000|2020-08-26 02:00:00|27.83|27.47|28|27.64|28|27.64|27.82|27.46|528
1598410800000|2020-08-26 03:00:00|28.01|27.65|27.92|27.56|28.03|27.67|27.81|27.45|408
1598414400000|2020-08-26 04:00:00|27.93|27.57|27.86|27.5|28.03|27.67|27.84|27.48|442
1598418000000|2020-08-26 05:00:00|27.87|27.51|28.02|27.66|28.14|27.78|27.87|27.51|307
1598421600000|2020-08-26 06:00:00|28.03|27.67|27.79|27.43|28.06|27.7|27.78|27.42|544
1598425200000|2020-08-26 07:00:00|27.8|27.44|27.78|27.42|27.88|27.52|27.74|27.38|365
1598428800000|2020-08-26 08:00:00|27.79|27.43|27.8|27.44|27.84|27.48|27.7|27.34|275
1598432400000|2020-08-26 09:00:00|27.79|27.43|27.89|27.53|27.96|27.6|27.79|27.43|308
1598436000000|2020-08-26 10:00:00|27.88|27.52|27.92|27.56|28.06|27.7|27.88|27.52|174
1598439600000|2020-08-26 11:00:00|27.93|27.57|27.9|27.54|28.03|27.67|27.87|27.51|140
1598443200000|2020-08-26 12:00:00|27.91|27.55|27.73|27.37|28.06|27.7|27.64|27.28|468
1598446800000|2020-08-26 13:00:00|27.72|27.36|27.92|27.56|27.95|27.59|27.59|27.23|609
1598450400000|2020-08-26 14:00:00|27.93|27.57|28.04|27.68|28.14|27.78|27.92|27.56|643
1598454000000|2020-08-26 15:00:00|28.06|27.7|28.05|27.69|28.11|27.75|27.97|27.61|291
1598457600000|2020-08-26 16:00:00|28.06|27.7|28|27.64|28.27|27.91|28|27.64|774
1598461200000|2020-08-26 17:00:00|28.01|27.65|27.9|27.54|28.03|27.67|27.84|27.48|689
1598464800000|2020-08-26 18:00:00|27.91|27.55|27.9|27.54|27.97|27.61|27.87|27.51|429
1598468400000|2020-08-26 19:00:00|27.91|27.55|27.93|27.57|27.99|27.63|27.9|27.54|386
1598472000000|2020-08-26 20:00:00|27.92|27.56|28.02|27.66|28.02|27.66|27.91|27.55|290
1598475600000|2020-08-26 21:00:00|28.01|27.65|28.03|27.67|28.09|27.73|27.98|27.62|182
1598479200000|2020-08-26 22:00:00|28.02|27.66|27.92|27.56|28.03|27.67|27.88|27.52|394
1598482800000|2020-08-26 23:00:00|27.93|27.57|27.84|27.48|27.99|27.63|27.81|27.45|468
1598486400000|2020-08-27 00:00:00|27.83|27.47|28.01|27.65|28.02|27.66|27.83|27.47|335
1598490000000|2020-08-27 01:00:00|28.02|27.66|27.83|27.47|28.02|27.66|27.82|27.46|396
1598493600000|2020-08-27 02:00:00|27.82|27.46|27.69|27.33|27.82|27.46|27.67|27.31|373
1598497200000|2020-08-27 03:00:00|27.68|27.32|27.72|27.36|27.83|27.47|27.68|27.32|399
1598500800000|2020-08-27 04:00:00|27.73|27.37|27.66|27.3|27.78|27.42|27.65|27.29|267
1598504400000|2020-08-27 05:00:00|27.65|27.29|27.58|27.22|27.7|27.34|27.5|27.14|308
1598508000000|2020-08-27 06:00:00|27.57|27.21|27.62|27.26|27.69|27.33|27.52|27.16|310
1598511600000|2020-08-27 07:00:00|27.61|27.25|27.73|27.37|27.73|27.37|27.61|27.25|163
1598515200000|2020-08-27 08:00:00|27.72|27.36|27.55|27.19|27.73|27.37|27.53|27.17|256
1598518800000|2020-08-27 09:00:00|27.56|27.2|27.66|27.3|27.71|27.35|27.53|27.17|240
1598522400000|2020-08-27 10:00:00|27.67|27.31|27.52|27.16|27.71|27.35|27.5|27.14|311
1598526000000|2020-08-27 11:00:00|27.51|27.15|27.08|26.72|27.52|27.16|27.08|26.72|511
1598529600000|2020-08-27 12:00:00|27.07|26.71|27.04|26.68|27.2|26.84|26.74|26.38|872
1598533200000|2020-08-27 13:00:00|27.05|26.69|27.2|26.84|27.8|27.44|27|26.64|1207
1598536800000|2020-08-27 14:00:00|27.19|26.83|26.52|26.16|27.25|26.89|26.44|26.08|1262
1598540400000|2020-08-27 15:00:00|26.51|26.15|26.61|26.25|26.67|26.31|26.49|26.13|510
1598544000000|2020-08-27 16:00:00|26.6|26.24|26.21|25.85|26.8|26.44|26.13|25.77|824
1598547600000|2020-08-27 17:00:00|26.22|25.86|26.02|25.66|26.22|25.86|25.66|25.3|1565
1598551200000|2020-08-27 18:00:00|26.01|25.65|26.36|26|26.39|26.03|25.97|25.61|721
1598554800000|2020-08-27 19:00:00|26.35|25.99|26.29|25.93|26.42|26.06|26.27|25.91|309
1598558400000|2020-08-27 20:00:00|26.28|25.92|26.36|26|26.52|26.16|26.22|25.86|476
1598562000000|2020-08-27 21:00:00|26.35|25.99|26.57|26.21|26.61|26.25|26.33|25.97|273
1598565600000|2020-08-27 22:00:00|26.58|26.22|26.34|25.98|26.63|26.27|26.32|25.96|553
1598569200000|2020-08-27 23:00:00|26.35|25.99|26.65|26.29|26.68|26.32|26.35|25.99|338
1598572800000|2020-08-28 00:00:00|26.66|26.3|26.45|26.09|26.69|26.33|26.19|25.83|471
1598576400000|2020-08-28 01:00:00|26.46|26.1|26.61|26.25|26.63|26.27|26.37|26.01|471
1598580000000|2020-08-28 02:00:00|26.62|26.26|26.79|26.43|26.96|26.6|26.59|26.23|685
1598583600000|2020-08-28 03:00:00|26.8|26.44|26.85|26.49|26.9|26.54|26.72|26.36|352
1598587200000|2020-08-28 04:00:00|26.86|26.5|26.83|26.47|26.87|26.51|26.71|26.35|253
1598590800000|2020-08-28 05:00:00|26.84|26.48|26.82|26.46|26.86|26.5|26.68|26.32|354
1598594400000|2020-08-28 06:00:00|26.83|26.47|26.89|26.53|26.92|26.56|26.74|26.38|370
1598598000000|2020-08-28 07:00:00|26.88|26.52|26.82|26.46|26.89|26.53|26.78|26.42|594
1598601600000|2020-08-28 08:00:00|26.83|26.47|26.66|26.3|26.83|26.47|26.63|26.27|555
1598605200000|2020-08-28 09:00:00|26.67|26.31|26.98|26.62|27.02|26.66|26.67|26.31|362
1598608800000|2020-08-28 10:00:00|26.99|26.63|27.02|26.66|27.03|26.67|26.9|26.54|356
1598612400000|2020-08-28 11:00:00|27.01|26.65|27.15|26.79|27.15|26.79|26.98|26.62|391
1598616000000|2020-08-28 12:00:00|27.16|26.8|26.99|26.63|27.17|26.81|26.92|26.56|336
1598619600000|2020-08-28 13:00:00|26.98|26.62|27|26.64|27.04|26.68|26.87|26.51|296
1598623200000|2020-08-28 14:00:00|26.99|26.63|27.14|26.78|27.25|26.89|26.93|26.57|519
1598626800000|2020-08-28 15:00:00|27.15|26.79|27.35|26.99|27.36|27|27.14|26.78|389
1598630400000|2020-08-28 16:00:00|27.36|27|27.35|26.99|27.42|27.06|27.26|26.9|463
1598634000000|2020-08-28 17:00:00|27.36|27|27.2|26.84|27.41|27.05|27.17|26.81|337
1598637600000|2020-08-28 18:00:00|27.21|26.85|27.35|26.99|27.35|26.99|27.2|26.84|174
1598641200000|2020-08-28 19:00:00|27.34|26.98|27.4|27.04|27.51|27.15|27.33|26.97|183
1598644800000|2020-08-28 20:00:00|27.39|27.03|27.3|26.94|27.41|27.05|27.29|26.93|130
1598684400000|2020-08-29 07:00:00|27.28|26.92|27.42|27.06|27.47|27.11|27.24|26.88|171
1598688000000|2020-08-29 08:00:00|27.43|27.07|27.67|27.31|27.68|27.32|27.36|27|222
1598691600000|2020-08-29 09:00:00|27.68|27.32|27.83|27.47|27.9|27.54|27.65|27.29|513
1598695200000|2020-08-29 10:00:00|27.84|27.48|27.54|27.18|27.86|27.5|27.48|27.12|389
1598698800000|2020-08-29 11:00:00|27.53|27.17|27.48|27.12|27.61|27.25|27.46|27.1|347
1598702400000|2020-08-29 12:00:00|27.47|27.11|27.46|27.1|27.62|27.26|27.42|27.06|221
1598706000000|2020-08-29 13:00:00|27.45|27.09|27.36|27|27.51|27.15|27.34|26.98|226
1598709600000|2020-08-29 14:00:00|27.37|27.01|27.6|27.24|27.6|27.24|27.36|27|231
1598713200000|2020-08-29 15:00:00|27.59|27.23|27.61|27.25|27.69|27.33|27.53|27.17|363
1598716800000|2020-08-29 16:00:00|27.62|27.26|27.67|27.31|27.74|27.38|27.56|27.2|445
1598720400000|2020-08-29 17:00:00|27.68|27.32|27.66|27.3|27.76|27.4|27.64|27.28|207
1598724000000|2020-08-29 18:00:00|27.65|27.29|27.68|27.32|27.72|27.36|27.64|27.28|239
1598727600000|2020-08-29 19:00:00|27.69|27.33|27.68|27.32|27.76|27.4|27.64|27.28|227
1598731200000|2020-08-29 20:00:00|27.69|27.33|27.81|27.45|27.83|27.47|27.66|27.3|181
1598734800000|2020-08-29 21:00:00|27.8|27.44|27.76|27.4|27.81|27.45|27.73|27.37|155
1598738400000|2020-08-29 22:00:00|27.77|27.41|27.65|27.29|27.77|27.41|27.65|27.29|136
1598742000000|2020-08-29 23:00:00|27.68|27.32|27.58|27.22|27.72|27.36|27.58|27.22|185
1598745600000|2020-08-30 00:00:00|27.6|27.24|27.65|27.29|27.68|27.32|27.59|27.23|228
1598749200000|2020-08-30 01:00:00|27.66|27.3|27.96|27.6|27.97|27.61|27.65|27.29|402
1598752800000|2020-08-30 02:00:00|27.95|27.59|27.95|27.59|27.96|27.6|27.88|27.52|237
1598756400000|2020-08-30 03:00:00|27.94|27.58|27.93|27.57|28.03|27.67|27.83|27.47|261
1598760000000|2020-08-30 04:00:00|27.94|27.58|27.83|27.47|27.96|27.6|27.82|27.46|220
1598763600000|2020-08-30 05:00:00|27.84|27.48|27.77|27.41|27.84|27.48|27.74|27.38|164
1598767200000|2020-08-30 06:00:00|27.76|27.4|27.75|27.39|27.82|27.46|27.74|27.38|189
1598770800000|2020-08-30 07:00:00|27.76|27.4|27.81|27.45|27.83|27.47|27.74|27.38|148
1598774400000|2020-08-30 08:00:00|27.82|27.46|27.64|27.28|27.87|27.51|27.61|27.25|284
1598778000000|2020-08-30 09:00:00|27.63|27.27|27.76|27.4|27.8|27.44|27.61|27.25|272
1598781600000|2020-08-30 10:00:00|27.75|27.39|27.75|27.39|27.87|27.51|27.73|27.37|376
1598785200000|2020-08-30 11:00:00|27.74|27.38|27.87|27.51|27.91|27.55|27.71|27.35|244
1598788800000|2020-08-30 12:00:00|27.86|27.5|28|27.64|28.01|27.65|27.79|27.43|380
1598792400000|2020-08-30 13:00:00|27.99|27.63|28.21|27.85|28.3|27.94|27.99|27.63|597
1598796000000|2020-08-30 14:00:00|28.22|27.86|28.29|27.93|28.39|28.03|28.1|27.74|341
1598799600000|2020-08-30 15:00:00|28.3|27.94|28.35|27.99|28.5|28.14|28.27|27.91|383
1598803200000|2020-08-30 16:00:00|28.36|28|28.46|28.1|28.54|28.18|28.28|27.92|480
1598806800000|2020-08-30 17:00:00|28.47|28.11|28.43|28.07|28.5|28.14|28.4|28.04|276
1598810400000|2020-08-30 18:00:00|28.42|28.06|28.47|28.11|28.47|28.11|28.35|27.99|192
1598814000000|2020-08-30 19:00:00|28.48|28.12|28.52|28.16|28.52|28.16|28.42|28.06|229
1598817600000|2020-08-30 20:00:00|28.53|28.17|28.46|28.1|28.58|28.22|28.42|28.06|266
1598821200000|2020-08-30 21:00:00|28.45|28.09|28.27|27.91|28.5|28.14|28.18|27.82|202
1598824800000|2020-08-30 22:00:00|28.26|27.9|28.37|28.01|28.4|28.04|28.22|27.86|296
1598828400000|2020-08-30 23:00:00|28.38|28.02|28.48|28.12|28.48|28.12|28.33|27.97|280
1598832000000|2020-08-31 00:00:00|28.49|28.13|28.57|28.21|28.64|28.28|28.48|28.12|366
1598835600000|2020-08-31 01:00:00|28.56|28.2|28.59|28.23|28.63|28.27|28.52|28.16|219
1598839200000|2020-08-31 02:00:00|28.58|28.22|28.5|28.14|28.6|28.24|28.5|28.14|177
1598842800000|2020-08-31 03:00:00|28.51|28.15|28.56|28.2|28.57|28.21|28.49|28.13|92
1598846400000|2020-08-31 04:00:00|28.57|28.21|28.49|28.13|28.63|28.27|28.49|28.13|196
1598850000000|2020-08-31 05:00:00|28.48|28.12|28.44|28.08|28.55|28.19|28.44|28.08|141
1598853600000|2020-08-31 06:00:00|28.45|28.09|28.43|28.07|28.46|28.1|28.39|28.03|113
1598857200000|2020-08-31 07:00:00|28.42|28.06|28.14|27.78|28.42|28.06|28.07|27.71|309
1598860800000|2020-08-31 08:00:00|28.13|27.77|28.04|27.68|28.17|27.81|27.99|27.63|261
1598864400000|2020-08-31 09:00:00|28.03|27.67|28.12|27.76|28.21|27.85|28.02|27.66|166
1598868000000|2020-08-31 10:00:00|28.1|27.74|28.17|27.81|28.21|27.85|28.06|27.7|157
1598871600000|2020-08-31 11:00:00|28.16|27.8|28.37|28.01|28.41|28.05|28.16|27.8|215
1598875200000|2020-08-31 12:00:00|28.38|28.02|28.36|28|28.38|28.02|28.22|27.86|290
1598878800000|2020-08-31 13:00:00|28.37|28.01|28.36|28|28.5|28.14|28.34|27.98|335
1598882400000|2020-08-31 14:00:00|28.35|27.99|28.24|27.88|28.36|28|28.14|27.78|252
1598886000000|2020-08-31 15:00:00|28.23|27.87|28.23|27.87|28.26|27.9|28.03|27.67|263
1598889600000|2020-08-31 16:00:00|28.24|27.88|28.44|28.08|28.46|28.1|28.24|27.88|410
1598893200000|2020-08-31 17:00:00|28.43|28.07|28.45|28.09|28.52|28.16|28.35|27.99|290
1598896800000|2020-08-31 18:00:00|28.44|28.08|28.44|28.08|28.52|28.16|28.36|28|247
1598900400000|2020-08-31 19:00:00|28.43|28.07|28.45|28.09|28.52|28.16|28.41|28.05|204
1598904000000|2020-08-31 20:00:00|28.44|28.08|28.21|27.85|28.45|28.09|28.13|27.77|568
1598907600000|2020-08-31 21:00:00|28.2|27.84|28.07|27.71|28.34|27.98|28.07|27.71|216
1598911200000|2020-08-31 22:00:00|28.06|27.7|28.31|27.95|28.4|28.04|28.06|27.7|232
1598914800000|2020-08-31 23:00:00|28.33|27.97|28.32|27.96|28.56|28.2|28.27|27.91|376
1598918400000|2020-09-01 00:00:00|28.31|27.95|28.06|27.7|28.33|27.97|27.8|27.44|708
1598922000000|2020-09-01 01:00:00|28.05|27.69|28.35|27.99|28.36|28|28.05|27.69|286
1598925600000|2020-09-01 02:00:00|28.36|28|28.36|28|28.4|28.04|28.26|27.9|281
1598929200000|2020-09-01 03:00:00|28.37|28.01|28.53|28.17|28.55|28.19|28.28|27.92|368
1598932800000|2020-09-01 04:00:00|28.54|28.18|28.52|28.16|28.55|28.19|28.37|28.01|346
1598936400000|2020-09-01 05:00:00|28.53|28.17|29.28|28.92|29.34|28.98|28.52|28.16|742
1598940000000|2020-09-01 06:00:00|29.29|28.93|29.62|29.26|29.68|29.32|29.15|28.79|863
1598943600000|2020-09-01 07:00:00|29.64|29.28|29.66|29.3|29.67|29.31|29.45|29.09|636
1598947200000|2020-09-01 08:00:00|29.67|29.31|29.42|29.06|29.73|29.37|29.33|28.97|697
1598950800000|2020-09-01 09:00:00|29.43|29.07|29.3|28.94|29.44|29.08|29.2|28.84|710
1598954400000|2020-09-01 10:00:00|29.31|28.95|29.51|29.15|29.51|29.15|29.26|28.9|596
1598958000000|2020-09-01 11:00:00|29.52|29.16|29.19|28.83|29.52|29.16|29.09|28.73|556
1598961600000|2020-09-01 12:00:00|29.18|28.82|29.23|28.87|29.26|28.9|29.07|28.71|459
1598965200000|2020-09-01 13:00:00|29.22|28.86|29.13|28.77|29.28|28.92|29.09|28.73|334
1598968800000|2020-09-01 14:00:00|29.14|28.78|29.43|29.07|29.43|29.07|28.87|28.51|565
1598972400000|2020-09-01 15:00:00|29.42|29.06|29.63|29.27|29.63|29.27|29.4|29.04|677
1598976000000|2020-09-01 16:00:00|29.64|29.28|29.62|29.26|29.69|29.33|29.44|29.08|668
1598979600000|2020-09-01 17:00:00|29.61|29.25|29.22|28.86|29.65|29.29|29.2|28.84|455
1598983200000|2020-09-01 18:00:00|29.23|28.87|29.39|29.03|29.4|29.04|29.23|28.87|314
1598986800000|2020-09-01 19:00:00|29.38|29.02|29.42|29.06|29.52|29.16|29.35|28.99|221
1598990400000|2020-09-01 20:00:00|29.43|29.07|29.6|29.24|29.63|29.27|29.4|29.04|242
1598994000000|2020-09-01 21:00:00|29.59|29.23|29.74|29.38|29.81|29.45|29.51|29.15|246
1598997600000|2020-09-01 22:00:00|29.73|29.37|29.88|29.52|30.1|29.74|29.73|29.37|1048
1599001200000|2020-09-01 23:00:00|29.87|29.51|29.72|29.36|30.02|29.66|29.58|29.22|854
1599004800000|2020-09-02 00:00:00|29.71|29.35|30.18|29.82|30.59|30.23|29.71|29.35|1150
1599008400000|2020-09-02 01:00:00|30.19|29.83|30.17|29.81|30.33|29.97|30.02|29.66|802
1599012000000|2020-09-02 02:00:00|30.14|29.78|30.04|29.68|30.24|29.88|29.96|29.6|507
1599015600000|2020-09-02 03:00:00|30.03|29.67|30.01|29.65|30.18|29.82|29.96|29.6|467
1599019200000|2020-09-02 04:00:00|30|29.64|30.22|29.86|30.3|29.94|29.99|29.63|392
1599022800000|2020-09-02 05:00:00|30.21|29.85|29.99|29.63|30.23|29.87|29.97|29.61|260
1599026400000|2020-09-02 06:00:00|29.98|29.62|29.69|29.33|30|29.64|29.57|29.21|820
1599030000000|2020-09-02 07:00:00|29.68|29.32|29.36|29|29.78|29.42|29.31|28.95|635
1599033600000|2020-09-02 08:00:00|29.37|29.01|29.4|29.04|29.46|29.1|29.19|28.83|614
1599037200000|2020-09-02 09:00:00|29.39|29.03|29.51|29.15|29.55|29.19|29.37|29.01|332
1599040800000|2020-09-02 10:00:00|29.52|29.16|28.83|28.47|29.53|29.17|28.71|28.35|1286
1599044400000|2020-09-02 11:00:00|28.82|28.46|28.03|27.67|28.83|28.47|26.58|26.22|2927
1599048000000|2020-09-02 12:00:00|28.02|27.66|28.02|27.66|28.2|27.84|27.77|27.41|1137
1599051600000|2020-09-02 13:00:00|28.01|27.65|27.56|27.2|28.08|27.72|27.4|27.04|954
1599055200000|2020-09-02 14:00:00|27.57|27.21|27.26|26.9|27.73|27.37|27.11|26.75|1136
1599058800000|2020-09-02 15:00:00|27.25|26.89|27.29|26.93|27.58|27.22|27.23|26.87|722
1599062400000|2020-09-02 16:00:00|27.28|26.92|27.25|26.89|27.4|27.04|26.91|26.55|981
1599066000000|2020-09-02 17:00:00|27.24|26.88|27.48|27.12|27.57|27.21|27.2|26.84|428
1599069600000|2020-09-02 18:00:00|27.49|27.13|27.56|27.2|27.73|27.37|27.38|27.02|512
1599073200000|2020-09-02 19:00:00|27.57|27.21|27.85|27.49|27.93|27.57|27.54|27.18|555
1599076800000|2020-09-02 20:00:00|27.84|27.48|27.77|27.41|27.85|27.49|27.57|27.21|377
1599080400000|2020-09-02 21:00:00|27.78|27.42|27.88|27.52|27.92|27.56|27.76|27.4|233
1599084000000|2020-09-02 22:00:00|27.87|27.51|27.91|27.55|28.01|27.65|27.75|27.39|298
1599087600000|2020-09-02 23:00:00|27.92|27.56|27.79|27.43|27.95|27.59|27.74|27.38|365
1599091200000|2020-09-03 00:00:00|27.78|27.42|27.65|27.29|27.82|27.46|27.55|27.19|639
1599094800000|2020-09-03 01:00:00|27.66|27.3|27.81|27.45|27.83|27.47|27.62|27.26|359
1599098400000|2020-09-03 02:00:00|27.82|27.46|27.7|27.34|27.84|27.48|27.62|27.26|234
1599102000000|2020-09-03 03:00:00|27.71|27.35|27.35|26.99|27.75|27.39|27.28|26.92|461
1599105600000|2020-09-03 04:00:00|27.36|27|27.15|26.79|27.48|27.12|27.09|26.73|446
1599109200000|2020-09-03 05:00:00|27.14|26.78|27.2|26.84|27.47|27.11|27.09|26.73|675
1599112800000|2020-09-03 06:00:00|27.21|26.85|26.98|26.62|27.36|27|26.94|26.58|774
1599116400000|2020-09-03 07:00:00|26.97|26.61|27.48|27.12|27.52|27.16|26.73|26.37|816
1599120000000|2020-09-03 08:00:00|27.49|27.13|27.48|27.12|27.61|27.25|27.33|26.97|538
1599123600000|2020-09-03 09:00:00|27.49|27.13|27.26|26.9|27.51|27.15|27.24|26.88|351
1599127200000|2020-09-03 10:00:00|27.25|26.89|27.02|26.66|27.33|26.97|26.92|26.56|647
1599130800000|2020-09-03 11:00:00|27.03|26.67|26.85|26.49|27.24|26.88|26.74|26.38|1012
1599134400000|2020-09-03 12:00:00|26.84|26.48|26.41|26.05|26.9|26.54|25.74|25.38|2575
1599138000000|2020-09-03 13:00:00|26.4|26.04|26.71|26.35|26.71|26.35|26.31|25.95|807
1599141600000|2020-09-03 14:00:00|26.7|26.34|26.53|26.17|26.7|26.34|26.38|26.02|492
1599145200000|2020-09-03 15:00:00|26.52|26.16|26.25|25.89|26.53|26.17|25.74|25.38|1611
1599148800000|2020-09-03 16:00:00|26.26|25.9|25.95|25.59|26.5|26.14|25.94|25.58|967
1599152400000|2020-09-03 17:00:00|25.96|25.6|26.13|25.77|26.33|25.97|25.88|25.52|1065
1599156000000|2020-09-03 18:00:00|26.14|25.78|25.99|25.63|26.26|25.9|25.84|25.48|1011
1599159600000|2020-09-03 19:00:00|26|25.64|26.46|26.1|26.48|26.12|25.87|25.51|691
1599163200000|2020-09-03 20:00:00|26.45|26.09|26.68|26.32|26.81|26.45|26.44|26.08|731
1599166800000|2020-09-03 21:00:00|26.67|26.31|26.47|26.11|26.74|26.38|26.43|26.07|491
1599170400000|2020-09-03 22:00:00|26.48|26.12|26.13|25.77|26.55|26.19|26.05|25.69|645
1599174000000|2020-09-03 23:00:00|26.14|25.78|24.64|24.28|26.18|25.82|24.07|23.71|2810
1599177600000|2020-09-04 00:00:00|24.63|24.27|25.15|24.79|25.34|24.98|24.26|23.9|2343
1599181200000|2020-09-04 01:00:00|25.14|24.78|25.02|24.66|25.33|24.97|24.98|24.62|1372
1599184800000|2020-09-04 02:00:00|25.03|24.67|25.07|24.71|25.11|24.75|24.71|24.35|1153
1599188400000|2020-09-04 03:00:00|25.06|24.7|25.11|24.75|25.24|24.88|24.99|24.63|573
1599192000000|2020-09-04 04:00:00|25.12|24.76|25.18|24.82|25.28|24.92|24.98|24.62|616
1599195600000|2020-09-04 05:00:00|25.17|24.81|25.16|24.8|25.23|24.87|24.94|24.58|529
1599199200000|2020-09-04 06:00:00|25.17|24.81|24.96|24.6|25.18|24.82|24.95|24.59|450
1599202800000|2020-09-04 07:00:00|24.95|24.59|25.13|24.77|25.17|24.81|24.62|24.26|944
1599206400000|2020-09-04 08:00:00|25.14|24.78|25.44|25.08|25.49|25.13|25.13|24.77|1051
1599210000000|2020-09-04 09:00:00|25.43|25.07|25.85|25.49|25.87|25.51|25.25|24.89|664
1599213600000|2020-09-04 10:00:00|25.84|25.48|26.21|25.85|26.76|26.4|25.77|25.41|1168
1599217200000|2020-09-04 11:00:00|26.2|25.84|25.93|25.57|26.24|25.88|25.6|25.24|1139
1599220800000|2020-09-04 12:00:00|25.92|25.56|25.94|25.58|26.04|25.68|25.69|25.33|680
1599224400000|2020-09-04 13:00:00|25.95|25.59|25.62|25.26|26.15|25.79|25.61|25.25|953
1599228000000|2020-09-04 14:00:00|25.61|25.25|25.27|24.91|25.77|25.41|24.3|23.94|2430
1599231600000|2020-09-04 15:00:00|25.28|24.92|25.27|24.91|25.32|24.96|24.78|24.42|1418
1599235200000|2020-09-04 16:00:00|25.25|24.89|25.33|24.97|25.55|25.19|24.94|24.58|835
1599238800000|2020-09-04 17:00:00|25.32|24.96|25.41|25.05|25.52|25.16|25.15|24.79|694
1599242400000|2020-09-04 18:00:00|25.4|25.04|25.61|25.25|25.61|25.25|25.18|24.82|723
1599246000000|2020-09-04 19:00:00|25.6|25.24|25.7|25.34|25.73|25.37|25.38|25.02|659
1599249600000|2020-09-04 20:00:00|25.69|25.33|25.84|25.48|25.87|25.51|25.69|25.33|483
1599289200000|2020-09-05 07:00:00|25.53|25.17|25.46|25.1|25.64|25.28|25.29|24.93|511
1599292800000|2020-09-05 08:00:00|25.45|25.09|25.15|24.79|25.45|25.09|25.15|24.79|510
1599296400000|2020-09-05 09:00:00|25.14|24.78|24.95|24.59|25.28|24.92|24.91|24.55|1035
1599300000000|2020-09-05 10:00:00|24.96|24.6|24.84|24.48|25.1|24.74|24.83|24.47|974
1599303600000|2020-09-05 11:00:00|24.83|24.47|24.77|24.41|24.93|24.57|24.44|24.08|1314
1599307200000|2020-09-05 12:00:00|24.76|24.4|24.03|23.67|24.9|24.54|24.02|23.66|2352
1599310800000|2020-09-05 13:00:00|24.02|23.66|25.04|24.68|25.04|24.68|24|23.64|1434
1599314400000|2020-09-05 14:00:00|25.05|24.69|25.06|24.7|25.16|24.8|24.77|24.41|971
1599318000000|2020-09-05 15:00:00|25.07|24.71|24.87|24.51|25.07|24.71|24.79|24.43|753
1599321600000|2020-09-05 16:00:00|24.86|24.5|24.67|24.31|24.99|24.63|24.03|23.67|1319
1599325200000|2020-09-05 17:00:00|24.68|24.32|24.32|23.96|24.75|24.39|24.15|23.79|1341
1599328800000|2020-09-05 18:00:00|24.33|23.97|24.15|23.79|24.46|24.1|23.44|23.08|1967
1599332400000|2020-09-05 19:00:00|24.16|23.8|23.65|23.29|24.3|23.94|23.33|22.97|2431
1599336000000|2020-09-05 20:00:00|23.66|23.3|23.97|23.61|24.11|23.75|23.47|23.11|1022
1599339600000|2020-09-05 21:00:00|23.98|23.62|23.81|23.45|24.03|23.67|23.76|23.4|653
1599343200000|2020-09-05 22:00:00|23.82|23.46|23.37|23.01|23.89|23.53|23.36|23|804
1599346800000|2020-09-05 23:00:00|23.36|23|23.93|23.57|23.93|23.57|23.35|22.99|703
1599350400000|2020-09-06 00:00:00|23.94|23.58|23.85|23.49|24.08|23.72|23.65|23.29|750
1599354000000|2020-09-06 01:00:00|23.84|23.48|23.76|23.4|23.9|23.54|23.61|23.25|683
1599357600000|2020-09-06 02:00:00|23.77|23.41|23.7|23.34|23.86|23.5|23.54|23.18|579
1599361200000|2020-09-06 03:00:00|23.71|23.35|23.56|23.2|23.77|23.41|23.54|23.18|461
1599364800000|2020-09-06 04:00:00|23.57|23.21|23.43|23.07|23.79|23.43|23.33|22.97|622
1599368400000|2020-09-06 05:00:00|23.44|23.08|23.5|23.14|23.55|23.19|23.29|22.93|668
1599372000000|2020-09-06 06:00:00|23.51|23.15|23.54|23.18|23.55|23.19|23.15|22.79|539
1599375600000|2020-09-06 07:00:00|23.55|23.19|23.87|23.51|23.98|23.62|23.35|22.99|622
1599379200000|2020-09-06 08:00:00|23.86|23.5|24.09|23.73|24.24|23.88|23.82|23.46|743
1599382800000|2020-09-06 09:00:00|24.1|23.74|24.14|23.78|24.28|23.92|23.96|23.6|820
1599386400000|2020-09-06 10:00:00|24.15|23.79|24.2|23.84|24.24|23.88|23.95|23.59|477
1599390000000|2020-09-06 11:00:00|24.19|23.83|24.23|23.87|24.28|23.92|24.06|23.7|543
1599393600000|2020-09-06 12:00:00|24.22|23.86|24.24|23.88|24.54|24.18|24.15|23.79|650
1599397200000|2020-09-06 13:00:00|24.25|23.89|24.14|23.78|24.25|23.89|23.98|23.62|489
1599400800000|2020-09-06 14:00:00|24.13|23.77|24.18|23.82|24.37|24.01|23.92|23.56|585
1599404400000|2020-09-06 15:00:00|24.19|23.83|23.91|23.55|24.26|23.9|23.65|23.29|730
1599408000000|2020-09-06 16:00:00|23.92|23.56|24.14|23.78|24.18|23.82|23.79|23.43|776
1599411600000|2020-09-06 17:00:00|24.13|23.77|23.94|23.58|24.2|23.84|23.91|23.55|460
1599415200000|2020-09-06 18:00:00|23.93|23.57|24.15|23.79|24.15|23.79|23.76|23.4|524
1599418800000|2020-09-06 19:00:00|24.14|23.78|24.34|23.98|24.43|24.07|24.08|23.72|557
1599422400000|2020-09-06 20:00:00|24.35|23.99|24.3|23.94|24.48|24.12|24.23|23.87|497
1599426000000|2020-09-06 21:00:00|24.29|23.93|24.44|24.08|24.51|24.15|24.28|23.92|286
1599429600000|2020-09-06 22:00:00|24.45|24.09|24.15|23.79|24.49|24.13|24.04|23.68|800
1599433200000|2020-09-06 23:00:00|24.14|23.78|24.18|23.82|24.3|23.94|24.07|23.71|533
1599436800000|2020-09-07 00:00:00|24.17|23.81|24.37|24.01|24.47|24.11|24.16|23.8|508
1599440400000|2020-09-07 01:00:00|24.36|24|24.46|24.1|24.46|24.1|24.28|23.92|369
1599444000000|2020-09-07 02:00:00|24.45|24.09|24.1|23.74|24.45|24.09|24.05|23.69|502
1599447600000|2020-09-07 03:00:00|24.09|23.73|24.06|23.7|24.18|23.82|23.91|23.55|568
1599451200000|2020-09-07 04:00:00|24.05|23.69|23.94|23.58|24.15|23.79|23.92|23.56|452
1599454800000|2020-09-07 05:00:00|23.93|23.57|23.68|23.32|23.99|23.63|23.68|23.32|641
1599458400000|2020-09-07 06:00:00|23.69|23.33|23.69|23.33|23.89|23.53|23.61|23.25|617
1599462000000|2020-09-07 07:00:00|23.68|23.32|23.79|23.43|23.97|23.61|23.63|23.27|572
1599465600000|2020-09-07 08:00:00|23.78|23.42|23.89|23.53|24.05|23.69|23.75|23.39|471
1599469200000|2020-09-07 09:00:00|23.9|23.54|23.83|23.47|24.02|23.66|23.79|23.43|458
1599472800000|2020-09-07 10:00:00|23.82|23.46|23.67|23.31|23.89|23.53|23.63|23.27|674
1599476400000|2020-09-07 11:00:00|23.66|23.3|23.65|23.29|23.82|23.46|23.4|23.04|1168
1599480000000|2020-09-07 12:00:00|23.66|23.3|23.36|23|23.72|23.36|23.17|22.81|1194
1599483600000|2020-09-07 13:00:00|23.35|22.99|23.61|23.25|23.71|23.35|23.22|22.86|1029
1599487200000|2020-09-07 14:00:00|23.62|23.26|23.5|23.14|23.68|23.32|23.42|23.06|585
1599490800000|2020-09-07 15:00:00|23.49|23.13|23.88|23.52|23.96|23.6|23.41|23.05|703
1599494400000|2020-09-07 16:00:00|23.89|23.53|23.97|23.61|24.11|23.75|23.86|23.5|680
1599498000000|2020-09-07 17:00:00|23.98|23.62|24.16|23.8|24.28|23.92|23.9|23.54|499
1599501600000|2020-09-07 18:00:00|24.15|23.79|24.02|23.66|24.2|23.84|23.97|23.61|417
1599505200000|2020-09-07 19:00:00|24.03|23.67|23.95|23.59|24.18|23.82|23.85|23.49|453
1599508800000|2020-09-07 20:00:00|23.94|23.58|24.08|23.72|24.16|23.8|23.82|23.46|440
1599512400000|2020-09-07 21:00:00|24.09|23.73|24.06|23.7|24.2|23.84|24.04|23.68|205
1599516000000|2020-09-07 22:00:00|24.07|23.71|24.45|24.09|24.47|24.11|24.07|23.71|714
1599519600000|2020-09-07 23:00:00|24.46|24.1|24.39|24.03|24.47|24.11|24.33|23.97|414
1599523200000|2020-09-08 00:00:00|24.4|24.04|24.24|23.88|24.5|24.14|24.24|23.88|553
1599526800000|2020-09-08 01:00:00|24.23|23.87|24.31|23.95|24.39|24.03|24.23|23.87|250
1599530400000|2020-09-08 02:00:00|24.32|23.96|24.44|24.08|24.46|24.1|24.31|23.95|201
1599534000000|2020-09-08 03:00:00|24.45|24.09|24.29|23.93|24.55|24.19|24.26|23.9|340
1599537600000|2020-09-08 04:00:00|24.28|23.92|24.23|23.87|24.37|24.01|24.16|23.8|269
1599541200000|2020-09-08 05:00:00|24.24|23.88|24.21|23.85|24.31|23.95|24.2|23.84|341
1599544800000|2020-09-08 06:00:00|24.2|23.84|24.32|23.96|24.36|24|24.03|23.67|307
1599548400000|2020-09-08 07:00:00|24.33|23.97|24.17|23.81|24.35|23.99|24.16|23.8|353
1599552000000|2020-09-08 08:00:00|24.16|23.8|24.01|23.65|24.33|23.97|23.93|23.57|516
1599555600000|2020-09-08 09:00:00|24|23.64|23.69|23.33|24.07|23.71|23.69|23.33|472
1599559200000|2020-09-08 10:00:00|23.68|23.32|23.75|23.39|23.84|23.48|23.57|23.21|661
1599562800000|2020-09-08 11:00:00|23.74|23.38|23.52|23.16|23.79|23.43|23.38|23.02|468
1599566400000|2020-09-08 12:00:00|23.51|23.15|23.66|23.3|23.66|23.3|23.36|23|640
1599570000000|2020-09-08 13:00:00|23.65|23.29|23.55|23.19|23.71|23.35|23.35|22.99|913
1599573600000|2020-09-08 14:00:00|23.56|23.2|23.88|23.52|23.96|23.6|23.51|23.15|799
1599577200000|2020-09-08 15:00:00|23.87|23.51|23.9|23.54|23.92|23.56|23.74|23.38|433
1599580800000|2020-09-08 16:00:00|23.91|23.55|24.02|23.66|24.08|23.72|23.83|23.47|403
1599584400000|2020-09-08 17:00:00|24.03|23.67|24.1|23.74|24.12|23.76|23.88|23.52|332
1599588000000|2020-09-08 18:00:00|24.11|23.75|23.64|23.28|24.12|23.76|23.49|23.13|735
1599591600000|2020-09-08 19:00:00|23.63|23.27|23.59|23.23|23.73|23.37|23.52|23.16|599
1599595200000|2020-09-08 20:00:00|23.6|23.24|23.66|23.3|23.79|23.43|23.59|23.23|435
1599598800000|2020-09-08 21:00:00|23.65|23.29|23.86|23.5|23.95|23.59|23.53|23.17|387
1599602400000|2020-09-08 22:00:00|23.87|23.51|23.83|23.47|23.89|23.53|23.32|22.96|1401
1599606000000|2020-09-08 23:00:00|23.82|23.46|23.84|23.48|23.9|23.54|23.7|23.34|512
1599609600000|2020-09-09 00:00:00|23.85|23.49|23.77|23.41|23.93|23.57|23.72|23.36|367
1599613200000|2020-09-09 01:00:00|23.78|23.42|23.77|23.41|23.84|23.48|23.69|23.33|350
1599616800000|2020-09-09 02:00:00|23.78|23.42|23.53|23.17|23.79|23.43|23.5|23.14|450
1599620400000|2020-09-09 03:00:00|23.54|23.18|23.66|23.3|23.66|23.3|23.52|23.16|253
1599624000000|2020-09-09 04:00:00|23.67|23.31|23.85|23.49|23.94|23.58|23.62|23.26|283
1599627600000|2020-09-09 05:00:00|23.86|23.5|23.93|23.57|24.01|23.65|23.83|23.47|440
1599631200000|2020-09-09 06:00:00|23.94|23.58|23.98|23.62|24.04|23.68|23.83|23.47|355
1599634800000|2020-09-09 07:00:00|23.99|23.63|24.12|23.76|24.14|23.78|23.98|23.62|367
1599638400000|2020-09-09 08:00:00|24.13|23.77|23.97|23.61|24.18|23.82|23.93|23.57|317
1599642000000|2020-09-09 09:00:00|23.96|23.6|24.09|23.73|24.14|23.78|23.95|23.59|322
1599645600000|2020-09-09 10:00:00|24.1|23.74|24.04|23.68|24.12|23.76|23.96|23.6|240
1599649200000|2020-09-09 11:00:00|24.03|23.67|24.17|23.81|24.27|23.91|24.03|23.67|396
1599652800000|2020-09-09 12:00:00|24.16|23.8|24.09|23.73|24.26|23.9|23.99|23.63|375
1599656400000|2020-09-09 13:00:00|24.1|23.74|24.07|23.71|24.28|23.92|24.06|23.7|390
1599660000000|2020-09-09 14:00:00|24.09|23.73|24.15|23.79|24.21|23.85|24.04|23.68|275
1599663600000|2020-09-09 15:00:00|24.16|23.8|24.33|23.97|24.38|24.02|24.16|23.8|259
1599667200000|2020-09-09 16:00:00|24.32|23.96|24.22|23.86|24.36|24|24.12|23.76|323
1599670800000|2020-09-09 17:00:00|24.21|23.85|24.3|23.94|24.32|23.96|24.14|23.78|231
1599674400000|2020-09-09 18:00:00|24.31|23.95|24.46|24.1|24.48|24.12|24.26|23.9|233
1599678000000|2020-09-09 19:00:00|24.47|24.11|24.28|23.92|24.47|24.11|24.27|23.91|232
1599681600000|2020-09-09 20:00:00|24.27|23.91|24.22|23.86|24.38|24.02|24.2|23.84|222
1599685200000|2020-09-09 21:00:00|24.23|23.87|24.21|23.85|24.34|23.98|24.19|23.83|170
1599688800000|2020-09-09 22:00:00|24.2|23.84|24.23|23.87|24.27|23.91|24.19|23.83|196
1599692400000|2020-09-09 23:00:00|24.24|23.88|24.1|23.74|24.25|23.89|23.96|23.6|451
1599696000000|2020-09-10 00:00:00|24.09|23.73|24.32|23.96|24.38|24.02|24.09|23.73|439
1599699600000|2020-09-10 01:00:00|24.31|23.95|24.72|24.36|24.72|24.36|24.28|23.92|300
1599703200000|2020-09-10 02:00:00|24.73|24.37|24.73|24.37|24.91|24.55|24.66|24.3|603
1599706800000|2020-09-10 03:00:00|24.72|24.36|24.77|24.41|24.77|24.41|24.58|24.22|427
1599710400000|2020-09-10 04:00:00|24.78|24.42|24.81|24.45|24.85|24.49|24.66|24.3|368
1599714000000|2020-09-10 05:00:00|24.82|24.46|24.86|24.5|24.98|24.62|24.72|24.36|357
1599717600000|2020-09-10 06:00:00|24.85|24.49|24.73|24.37|24.98|24.62|24.69|24.33|334
1599721200000|2020-09-10 07:00:00|24.72|24.36|24.66|24.3|24.78|24.42|24.58|24.22|274
1599724800000|2020-09-10 08:00:00|24.65|24.29|24.51|24.15|24.65|24.29|24.5|24.14|307
1599728400000|2020-09-10 09:00:00|24.5|24.14|24.57|24.21|24.57|24.21|24.42|24.06|434
1599732000000|2020-09-10 10:00:00|24.56|24.2|24.51|24.15|24.63|24.27|24.42|24.06|215
1599735600000|2020-09-10 11:00:00|24.5|24.14|24.63|24.27|24.67|24.31|24.48|24.12|337
1599739200000|2020-09-10 12:00:00|24.62|24.26|24.84|24.48|24.84|24.48|24.57|24.21|373
1599742800000|2020-09-10 13:00:00|24.83|24.47|25|24.64|25.01|24.65|24.78|24.42|533
1599746400000|2020-09-10 14:00:00|25.01|24.65|24.69|24.33|25.06|24.7|24.68|24.32|491
1599750000000|2020-09-10 15:00:00|24.7|24.34|24.75|24.39|24.82|24.46|24.65|24.29|752
1599753600000|2020-09-10 16:00:00|24.77|24.41|24.68|24.32|24.83|24.47|24.58|24.22|662
1599757200000|2020-09-10 17:00:00|24.67|24.31|24.67|24.31|24.8|24.44|24.62|24.26|509
1599760800000|2020-09-10 18:00:00|24.66|24.3|24.43|24.07|24.73|24.37|24.41|24.05|759
1599764400000|2020-09-10 19:00:00|24.42|24.06|24.37|24.01|24.52|24.16|24.33|23.97|495
1599768000000|2020-09-10 20:00:00|24.36|24|24.41|24.05|24.47|24.11|24.35|23.99|319
1599771600000|2020-09-10 21:00:00|24.42|24.06|24.49|24.13|24.49|24.13|24.38|24.02|94
1599775200000|2020-09-10 22:00:00|24.48|24.12|24.54|24.18|24.55|24.19|24.48|24.12|147
1599778800000|2020-09-10 23:00:00|24.53|24.17|24.51|24.15|24.53|24.17|24.43|24.07|171
1599782400000|2020-09-11 00:00:00|24.5|24.14|24.51|24.15|24.63|24.27|24.5|24.14|288
1599786000000|2020-09-11 01:00:00|24.52|24.16|24.37|24.01|24.54|24.18|24.36|24|329
1599789600000|2020-09-11 02:00:00|24.36|24|24.19|23.83|24.42|24.06|24.19|23.83|255
1599793200000|2020-09-11 03:00:00|24.2|23.84|24.03|23.67|24.3|23.94|23.89|23.53|520
1599796800000|2020-09-11 04:00:00|24.02|23.66|24.1|23.74|24.13|23.77|23.95|23.59|502
1599800400000|2020-09-11 05:00:00|24.09|23.73|24.19|23.83|24.24|23.88|24.07|23.71|205
1599804000000|2020-09-11 06:00:00|24.2|23.84|24.28|23.92|24.35|23.99|24.15|23.79|458
1599807600000|2020-09-11 07:00:00|24.29|23.93|24.24|23.88|24.37|24.01|24.22|23.86|217
1599811200000|2020-09-11 08:00:00|24.25|23.89|24.27|23.91|24.38|24.02|24.2|23.84|356
1599814800000|2020-09-11 09:00:00|24.28|23.92|24.42|24.06|24.45|24.09|24.28|23.92|240
1599818400000|2020-09-11 10:00:00|24.43|24.07|24.33|23.97|24.43|24.07|24.26|23.9|260
1599822000000|2020-09-11 11:00:00|24.32|23.96|24.25|23.89|24.39|24.03|24.23|23.87|232
1599825600000|2020-09-11 12:00:00|24.26|23.9|24.31|23.95|24.32|23.96|24.23|23.87|383
1599829200000|2020-09-11 13:00:00|24.32|23.96|24.27|23.91|24.33|23.97|24.24|23.88|311
1599832800000|2020-09-11 14:00:00|24.28|23.92|24.31|23.95|24.32|23.96|24.23|23.87|234
1599836400000|2020-09-11 15:00:00|24.32|23.96|24.31|23.95|24.38|24.02|24.27|23.91|230
1599840000000|2020-09-11 16:00:00|24.32|23.96|24.32|23.96|24.38|24.02|24.25|23.89|265
1599843600000|2020-09-11 17:00:00|24.33|23.97|24.35|23.99|24.38|24.02|24.19|23.83|213
1599847200000|2020-09-11 18:00:00|24.34|23.98|24.42|24.06|24.43|24.07|24.33|23.97|153
1599850800000|2020-09-11 19:00:00|24.41|24.05|24.49|24.13|24.5|24.14|24.35|23.99|211
1599854400000|2020-09-11 20:00:00|24.5|24.14|24.47|24.11|24.57|24.21|24.38|24.02|200
1599894000000|2020-09-12 07:00:00|24.37|24.01|24.48|24.12|24.48|24.12|24.33|23.97|220
1599897600000|2020-09-12 08:00:00|24.47|24.11|24.35|23.99|24.47|24.11|24.32|23.96|238
1599901200000|2020-09-12 09:00:00|24.36|24|24.43|24.07|24.44|24.08|24.35|23.99|122
1599904800000|2020-09-12 10:00:00|24.42|24.06|24.39|24.03|24.47|24.11|24.37|24.01|106
1599908400000|2020-09-12 11:00:00|24.38|24.02|24.42|24.06|24.44|24.08|24.37|24.01|195
1599912000000|2020-09-12 12:00:00|24.41|24.05|24.35|23.99|24.41|24.05|24.33|23.97|223
1599915600000|2020-09-12 13:00:00|24.34|23.98|24.26|23.9|24.39|24.03|24.22|23.86|377
1599919200000|2020-09-12 14:00:00|24.27|23.91|24.41|24.05|24.42|24.06|24.22|23.86|454
1599922800000|2020-09-12 15:00:00|24.4|24.04|24.43|24.07|24.45|24.09|24.38|24.02|238
1599926400000|2020-09-12 16:00:00|24.42|24.06|24.47|24.11|24.47|24.11|24.42|24.06|118
1599930000000|2020-09-12 17:00:00|24.46|24.1|24.55|24.19|24.55|24.19|24.45|24.09|161
1599933600000|2020-09-12 18:00:00|24.54|24.18|24.9|24.54|24.97|24.61|24.54|24.18|653
1599937200000|2020-09-12 19:00:00|24.91|24.55|25.04|24.68|25.05|24.69|24.85|24.49|388
1599940800000|2020-09-12 20:00:00|25.05|24.69|24.88|24.52|25.06|24.7|24.85|24.49|356
1599944400000|2020-09-12 21:00:00|24.89|24.53|24.93|24.57|25.02|24.66|24.86|24.5|141
1599948000000|2020-09-12 22:00:00|24.94|24.58|24.92|24.56|24.97|24.61|24.86|24.5|233
1599951600000|2020-09-12 23:00:00|24.93|24.57|24.94|24.58|24.99|24.63|24.89|24.53|186
1599955200000|2020-09-13 00:00:00|24.95|24.59|24.96|24.6|24.99|24.63|24.89|24.53|283
1599958800000|2020-09-13 01:00:00|24.97|24.61|24.93|24.57|25|24.64|24.89|24.53|220
1599962400000|2020-09-13 02:00:00|24.92|24.56|24.97|24.61|25.02|24.66|24.92|24.56|153
1599966000000|2020-09-13 03:00:00|24.98|24.62|25.46|25.1|25.54|25.18|24.98|24.62|345
1599969600000|2020-09-13 04:00:00|25.47|25.11|25.33|24.97|25.53|25.17|25.31|24.95|487
1599973200000|2020-09-13 05:00:00|25.32|24.96|25.34|24.98|25.43|25.07|25.3|24.94|466
1599976800000|2020-09-13 06:00:00|25.35|24.99|25.29|24.93|25.44|25.08|25.26|24.9|296
1599980400000|2020-09-13 07:00:00|25.28|24.92|25.39|25.03|25.39|25.03|25.27|24.91|306
1599984000000|2020-09-13 08:00:00|25.4|25.04|25.28|24.92|25.47|25.11|25.24|24.88|340
1599987600000|2020-09-13 09:00:00|25.29|24.93|25.03|24.67|25.29|24.93|25|24.64|345
1599991200000|2020-09-13 10:00:00|25.04|24.68|24.95|24.59|25.09|24.73|24.88|24.52|451
1599994800000|2020-09-13 11:00:00|24.94|24.58|24.68|24.32|25.02|24.66|24.6|24.24|630
1599998400000|2020-09-13 12:00:00|24.67|24.31|24.35|23.99|24.72|24.36|24.35|23.99|738
1600002000000|2020-09-13 13:00:00|24.36|24|24.47|24.11|24.52|24.16|24.19|23.83|544
1600005600000|2020-09-13 14:00:00|24.46|24.1|24.51|24.15|24.57|24.21|24.36|24|344
1600009200000|2020-09-13 15:00:00|24.52|24.16|24.28|23.92|24.54|24.18|24.23|23.87|445
1600012800000|2020-09-13 16:00:00|24.27|23.91|24.06|23.7|24.27|23.91|23.96|23.6|741
1600016400000|2020-09-13 17:00:00|24.05|23.69|24.24|23.88|24.24|23.88|23.97|23.61|546
1600020000000|2020-09-13 18:00:00|24.23|23.87|24.1|23.74|24.23|23.87|24.07|23.71|326
1600023600000|2020-09-13 19:00:00|24.09|23.73|24.21|23.85|24.23|23.87|24.06|23.7|393
1600027200000|2020-09-13 20:00:00|24.2|23.84|24.37|24.01|24.37|24.01|24.15|23.79|290
1600030800000|2020-09-13 21:00:00|24.36|24|24.31|23.95|24.36|24|24.17|23.81|328
1600034400000|2020-09-13 22:00:00|24.3|23.94|24.38|24.02|24.4|24.04|24.26|23.9|317
1600038000000|2020-09-13 23:00:00|24.37|24.01|24.4|24.04|24.4|24.04|24.31|23.95|190
1600041600000|2020-09-14 00:00:00|24.39|24.03|24.23|23.87|24.39|24.03|24.1|23.74|431
1600045200000|2020-09-14 01:00:00|24.22|23.86|24.44|24.08|24.44|24.08|24.22|23.86|227
1600048800000|2020-09-14 02:00:00|24.45|24.09|24.5|24.14|24.56|24.2|24.39|24.03|269
1600052400000|2020-09-14 03:00:00|24.49|24.13|24.5|24.14|24.53|24.17|24.41|24.05|332
1600056000000|2020-09-14 04:00:00|24.51|24.15|24.45|24.09|24.51|24.15|24.37|24.01|176
1600059600000|2020-09-14 05:00:00|24.46|24.1|24.48|24.12|24.51|24.15|24.4|24.04|224
1600063200000|2020-09-14 06:00:00|24.49|24.13|24.66|24.3|24.74|24.38|24.48|24.12|285
1600066800000|2020-09-14 07:00:00|24.67|24.31|24.75|24.39|24.76|24.4|24.62|24.26|289
1600070400000|2020-09-14 08:00:00|24.74|24.38|24.47|24.11|24.77|24.41|24.44|24.08|423
1600074000000|2020-09-14 09:00:00|24.46|24.1|24.52|24.16|24.53|24.17|24.41|24.05|321
1600077600000|2020-09-14 10:00:00|24.53|24.17|24.57|24.21|24.6|24.24|24.52|24.16|240
1600081200000|2020-09-14 11:00:00|24.56|24.2|24.7|24.34|24.7|24.34|24.5|24.14|238
1600084800000|2020-09-14 12:00:00|24.69|24.33|24.62|24.26|24.77|24.41|24.57|24.21|327
1600088400000|2020-09-14 13:00:00|24.63|24.27|24.86|24.5|24.88|24.52|24.63|24.27|551
1600092000000|2020-09-14 14:00:00|24.87|24.51|24.78|24.42|24.91|24.55|24.78|24.42|363
1600095600000|2020-09-14 15:00:00|24.79|24.43|25.02|24.66|25.03|24.67|24.79|24.43|288
1600099200000|2020-09-14 16:00:00|25.03|24.67|24.99|24.63|25.04|24.68|24.79|24.43|528
1600102800000|2020-09-14 17:00:00|25|24.64|24.81|24.45|25.02|24.66|24.77|24.41|270
1600106400000|2020-09-14 18:00:00|24.8|24.44|24.72|24.36|24.81|24.45|24.64|24.28|263
1600110000000|2020-09-14 19:00:00|24.73|24.37|24.79|24.43|24.84|24.48|24.66|24.3|270
1600113600000|2020-09-14 20:00:00|24.78|24.42|24.83|24.47|24.93|24.57|24.74|24.38|298
1600117200000|2020-09-14 21:00:00|24.84|24.48|24.93|24.57|24.93|24.57|24.79|24.43|328
1600120800000|2020-09-14 22:00:00|24.94|24.58|24.68|24.32|24.97|24.61|24.68|24.32|415
1600124400000|2020-09-14 23:00:00|24.67|24.31|24.76|24.4|24.79|24.43|24.66|24.3|310
1600128000000|2020-09-15 00:00:00|24.75|24.39|24.82|24.46|24.85|24.49|24.74|24.38|346
1600131600000|2020-09-15 01:00:00|24.81|24.45|24.79|24.43|24.82|24.46|24.7|24.34|385
1600135200000|2020-09-15 02:00:00|24.78|24.42|24.93|24.57|25.12|24.76|24.74|24.38|606
1600138800000|2020-09-15 03:00:00|24.92|24.56|24.89|24.53|25.03|24.67|24.87|24.51|314
1600142400000|2020-09-15 04:00:00|24.88|24.52|24.97|24.61|24.98|24.62|24.86|24.5|324
1600146000000|2020-09-15 05:00:00|24.96|24.6|24.89|24.53|25|24.64|24.85|24.49|225
1600149600000|2020-09-15 06:00:00|24.88|24.52|24.89|24.53|24.9|24.54|24.79|24.43|215
1600153200000|2020-09-15 07:00:00|24.9|24.54|24.89|24.53|24.96|24.6|24.82|24.46|261
1600156800000|2020-09-15 08:00:00|24.9|24.54|24.58|24.22|24.93|24.57|24.45|24.09|556
1600160400000|2020-09-15 09:00:00|24.59|24.23|24.68|24.32|24.7|24.34|24.51|24.15|282
1600164000000|2020-09-15 10:00:00|24.69|24.33|24.94|24.58|24.94|24.58|24.63|24.27|263
1600167600000|2020-09-15 11:00:00|24.95|24.59|24.97|24.61|25.02|24.66|24.85|24.49|356
1600171200000|2020-09-15 12:00:00|24.98|24.62|25|24.64|25.06|24.7|24.96|24.6|360
1600174800000|2020-09-15 13:00:00|25.01|24.65|24.74|24.38|25.02|24.66|24.74|24.38|518
1600178400000|2020-09-15 14:00:00|24.75|24.39|24.58|24.22|24.86|24.5|24.52|24.16|776
1600182000000|2020-09-15 15:00:00|24.59|24.23|24.64|24.28|24.69|24.33|24.52|24.16|699
1600185600000|2020-09-15 16:00:00|24.63|24.27|24.68|24.32|24.73|24.37|24.58|24.22|502
1600189200000|2020-09-15 17:00:00|24.69|24.33|24.74|24.38|24.83|24.47|24.66|24.3|409
1600192800000|2020-09-15 18:00:00|24.75|24.39|24.63|24.27|24.77|24.41|24.6|24.24|403
1600196400000|2020-09-15 19:00:00|24.62|24.26|24.62|24.26|24.66|24.3|24.55|24.19|585
1600200000000|2020-09-15 20:00:00|24.61|24.25|24.58|24.22|24.7|24.34|24.52|24.16|337
1600203600000|2020-09-15 21:00:00|24.57|24.21|24.72|24.36|24.78|24.42|24.51|24.15|199
1600207200000|2020-09-15 22:00:00|24.71|24.35|24.53|24.17|24.73|24.37|24.51|24.15|300
1600210800000|2020-09-15 23:00:00|24.52|24.16|24.52|24.16|24.53|24.17|24.42|24.06|364
1600214400000|2020-09-16 00:00:00|24.53|24.17|23.97|23.61|24.53|24.17|23.63|23.27|1028
1600218000000|2020-09-16 01:00:00|23.96|23.6|24.06|23.7|24.08|23.72|23.89|23.53|328
1600221600000|2020-09-16 02:00:00|24.07|23.71|24.16|23.8|24.16|23.8|24.01|23.65|265
1600225200000|2020-09-16 03:00:00|24.15|23.79|24.3|23.94|24.31|23.95|24.07|23.71|192
1600228800000|2020-09-16 04:00:00|24.29|23.93|24.22|23.86|24.35|23.99|24.15|23.79|354
1600232400000|2020-09-16 05:00:00|24.23|23.87|24.32|23.96|24.34|23.98|24.22|23.86|276
1600236000000|2020-09-16 06:00:00|24.33|23.97|24.47|24.11|24.49|24.13|24.25|23.89|236
1600239600000|2020-09-16 07:00:00|24.48|24.12|24.63|24.27|24.66|24.3|24.36|24|453
1600243200000|2020-09-16 08:00:00|24.64|24.28|24.5|24.14|24.68|24.32|24.47|24.11|378
1600246800000|2020-09-16 09:00:00|24.51|24.15|24.52|24.16|24.52|24.16|24.41|24.05|259
1600250400000|2020-09-16 10:00:00|24.51|24.15|24.34|23.98|24.53|24.17|24.33|23.97|371
1600254000000|2020-09-16 11:00:00|24.35|23.99|24.51|24.15|24.52|24.16|24.35|23.99|295
1600257600000|2020-09-16 12:00:00|24.52|24.16|24.53|24.17|24.62|24.26|24.31|23.95|732
1600261200000|2020-09-16 13:00:00|24.54|24.18|24.55|24.19|24.63|24.27|24.5|24.14|337
1600264800000|2020-09-16 14:00:00|24.56|24.2|24.51|24.15|24.6|24.24|24.47|24.11|305
1600268400000|2020-09-16 15:00:00|24.5|24.14|24.67|24.31|24.73|24.37|24.5|24.14|293
1600272000000|2020-09-16 16:00:00|24.68|24.32|24.65|24.29|24.72|24.36|24.64|24.28|497
1600275600000|2020-09-16 17:00:00|24.66|24.3|24.64|24.28|24.7|24.34|24.59|24.23|396
1600279200000|2020-09-16 18:00:00|24.63|24.27|24.6|24.24|24.73|24.37|24.45|24.09|535
1600282800000|2020-09-16 19:00:00|24.61|24.25|24.57|24.21|24.7|24.34|24.55|24.19|336
1600286400000|2020-09-16 20:00:00|24.58|24.22|24.66|24.3|24.72|24.36|24.54|24.18|322
1600290000000|2020-09-16 21:00:00|24.67|24.31|24.84|24.48|24.85|24.49|24.64|24.28|175
1600293600000|2020-09-16 22:00:00|24.83|24.47|25.02|24.66|25.3|24.94|24.67|24.31|595
1600297200000|2020-09-16 23:00:00|25.01|24.65|24.88|24.52|25.03|24.67|24.85|24.49|254
1600300800000|2020-09-17 00:00:00|24.89|24.53|25.85|25.49|26.03|25.67|24.87|24.51|1122
1600304400000|2020-09-17 01:00:00|25.84|25.48|25.82|25.46|25.98|25.62|25.75|25.39|500
1600308000000|2020-09-17 02:00:00|25.81|25.45|25.51|25.15|25.81|25.45|25.45|25.09|449
1600311600000|2020-09-17 03:00:00|25.5|25.14|25.35|24.99|25.68|25.32|25.25|24.89|477
1600315200000|2020-09-17 04:00:00|25.34|24.98|25.39|25.03|25.45|25.09|25.2|24.84|368
1600318800000|2020-09-17 05:00:00|25.38|25.02|25.47|25.11|25.49|25.13|25.3|24.94|381
1600322400000|2020-09-17 06:00:00|25.46|25.1|25.14|24.78|25.46|25.1|25.06|24.7|324
1600326000000|2020-09-17 07:00:00|25.15|24.79|25.3|24.94|25.35|24.99|25.15|24.79|341
1600329600000|2020-09-17 08:00:00|25.31|24.95|25.1|24.74|25.35|24.99|24.97|24.61|340
1600333200000|2020-09-17 09:00:00|25.09|24.73|25.12|24.76|25.16|24.8|24.99|24.63|292
1600336800000|2020-09-17 10:00:00|25.11|24.75|25.04|24.68|25.17|24.81|24.82|24.46|411
1600340400000|2020-09-17 11:00:00|25.03|24.67|25.33|24.97|25.35|24.99|24.92|24.56|446
1600344000000|2020-09-17 12:00:00|25.34|24.98|25.07|24.71|25.37|25.01|25.03|24.67|291
1600347600000|2020-09-17 13:00:00|25.08|24.72|25.21|24.85|25.24|24.88|24.95|24.59|343
1600351200000|2020-09-17 14:00:00|25.22|24.86|25.25|24.89|25.27|24.91|25.06|24.7|396
1600354800000|2020-09-17 15:00:00|25.24|24.88|25.21|24.85|25.3|24.94|25.11|24.75|361
1600358400000|2020-09-17 16:00:00|25.22|24.86|25.21|24.85|25.24|24.88|25.13|24.77|264
1600362000000|2020-09-17 17:00:00|25.2|24.84|25.25|24.89|25.29|24.93|25.2|24.84|219
1600365600000|2020-09-17 18:00:00|25.26|24.9|25.44|25.08|25.64|25.28|25.25|24.89|425
1600369200000|2020-09-17 19:00:00|25.45|25.09|25.57|25.21|25.62|25.26|25.43|25.07|373
1600372800000|2020-09-17 20:00:00|25.58|25.22|25.55|25.19|25.72|25.36|25.52|25.16|405
1600376400000|2020-09-17 21:00:00|25.56|25.2|25.46|25.1|25.62|25.26|25.4|25.04|280
1600380000000|2020-09-17 22:00:00|25.45|25.09|25.35|24.99|25.46|25.1|25.35|24.99|175
1600383600000|2020-09-17 23:00:00|25.36|25|25.41|25.05|25.47|25.11|25.35|24.99|180
1600387200000|2020-09-18 00:00:00|25.4|25.04|25.31|24.95|25.57|25.21|25.25|24.89|378
1600390800000|2020-09-18 01:00:00|25.32|24.96|25.33|24.97|25.38|25.02|25.27|24.91|162
1600394400000|2020-09-18 02:00:00|25.34|24.98|25.37|25.01|25.45|25.09|25.33|24.97|150
1600398000000|2020-09-18 03:00:00|25.36|25|25.51|25.15|25.54|25.18|25.35|24.99|117
1600401600000|2020-09-18 04:00:00|25.5|25.14|25.35|24.99|25.5|25.14|25.3|24.94|274
1600405200000|2020-09-18 05:00:00|25.34|24.98|25.47|25.11|25.47|25.11|25.34|24.98|259
1600408800000|2020-09-18 06:00:00|25.46|25.1|25.7|25.34|25.71|25.35|25.44|25.08|246
1600412400000|2020-09-18 07:00:00|25.71|25.35|25.61|25.25|25.71|25.35|25.58|25.22|149
1600416000000|2020-09-18 08:00:00|25.6|25.24|25.62|25.26|25.64|25.28|25.52|25.16|199
1600419600000|2020-09-18 09:00:00|25.61|25.25|25.6|25.24|25.65|25.29|25.59|25.23|206
1600423200000|2020-09-18 10:00:00|25.61|25.25|25.54|25.18|25.64|25.28|25.48|25.12|244
1600426800000|2020-09-18 11:00:00|25.53|25.17|25.51|25.15|25.6|25.24|25.5|25.14|225
1600430400000|2020-09-18 12:00:00|25.52|25.16|25.55|25.19|25.55|25.19|25.41|25.05|171
1600434000000|2020-09-18 13:00:00|25.54|25.18|25.3|24.94|25.57|25.21|25.27|24.91|344
1600437600000|2020-09-18 14:00:00|25.29|24.93|25.34|24.98|25.41|25.05|25.27|24.91|233
1600441200000|2020-09-18 15:00:00|25.33|24.97|25.13|24.77|25.33|24.97|25.03|24.67|335
1600444800000|2020-09-18 16:00:00|25.12|24.76|25.14|24.78|25.28|24.92|24.99|24.63|381
1600448400000|2020-09-18 17:00:00|25.13|24.77|24.9|24.54|25.21|24.85|24.84|24.48|507
1600452000000|2020-09-18 18:00:00|24.89|24.53|25|24.64|25.05|24.69|24.85|24.49|330
1600455600000|2020-09-18 19:00:00|24.99|24.63|25.12|24.76|25.14|24.78|24.96|24.6|265
1600459200000|2020-09-18 20:00:00|25.11|24.75|25.08|24.72|25.22|24.86|25.06|24.7|165
1600498800000|2020-09-19 07:00:00|25.15|24.79|25.03|24.67|25.15|24.79|25.03|24.67|110
1600502400000|2020-09-19 08:00:00|25.04|24.68|25.04|24.68|25.07|24.71|24.93|24.57|185
1600506000000|2020-09-19 09:00:00|25.03|24.67|25.1|24.74|25.13|24.77|25.01|24.65|198
1600509600000|2020-09-19 10:00:00|25.09|24.73|25.17|24.81|25.18|24.82|25.04|24.68|173
1600513200000|2020-09-19 11:00:00|25.18|24.82|25.59|25.23|25.66|25.3|25.13|24.77|539
1600516800000|2020-09-19 12:00:00|25.6|25.24|25.43|25.07|25.63|25.27|25.28|24.92|489
1600520400000|2020-09-19 13:00:00|25.44|25.08|25.55|25.19|25.67|25.31|25.41|25.05|391
1600524000000|2020-09-19 14:00:00|25.54|25.18|25.36|25|25.55|25.19|25.34|24.98|290
1600527600000|2020-09-19 15:00:00|25.37|25.01|25.37|25.01|25.41|25.05|25.29|24.93|166
1600531200000|2020-09-19 16:00:00|25.38|25.02|25.32|24.96|25.39|25.03|25.28|24.92|232
1600534800000|2020-09-19 17:00:00|25.31|24.95|25.35|24.99|25.43|25.07|25.3|24.94|170
1600538400000|2020-09-19 18:00:00|25.36|25|25.23|24.87|25.37|25.01|25.17|24.81|358
1600542000000|2020-09-19 19:00:00|25.22|24.86|25.27|24.91|25.3|24.94|25.18|24.82|182
1600545600000|2020-09-19 20:00:00|25.28|24.92|25.33|24.97|25.33|24.97|25.24|24.88|151
1600549200000|2020-09-19 21:00:00|25.32|24.96|25.28|24.92|25.33|24.97|25.23|24.87|137
1600552800000|2020-09-19 22:00:00|25.27|24.91|25.28|24.92|25.35|24.99|25.17|24.81|216
1600556400000|2020-09-19 23:00:00|25.27|24.91|25.31|24.95|25.37|25.01|25.25|24.89|199
1600560000000|2020-09-20 00:00:00|25.3|24.94|25.24|24.88|25.31|24.95|25.19|24.83|168
1600563600000|2020-09-20 01:00:00|25.23|24.87|25.12|24.76|25.23|24.87|25.08|24.72|346
1600567200000|2020-09-20 02:00:00|25.11|24.75|25.12|24.76|25.28|24.92|25.08|24.72|330
1600570800000|2020-09-20 03:00:00|25.11|24.75|25.17|24.81|25.2|24.84|25.09|24.73|189
1600574400000|2020-09-20 04:00:00|25.16|24.8|25.18|24.82|25.19|24.83|25.06|24.7|153
1600578000000|2020-09-20 05:00:00|25.17|24.81|25.15|24.79|25.18|24.82|25.08|24.72|236
1600581600000|2020-09-20 06:00:00|25.14|24.78|25.15|24.79|25.16|24.8|25.07|24.71|175
1600585200000|2020-09-20 07:00:00|25.14|24.78|25.16|24.8|25.21|24.85|25.11|24.75|157
1600588800000|2020-09-20 08:00:00|25.15|24.79|25.1|24.74|25.18|24.82|25.09|24.73|186
1600592400000|2020-09-20 09:00:00|25.11|24.75|25.14|24.78|25.16|24.8|25.07|24.71|172
1600596000000|2020-09-20 10:00:00|25.13|24.77|25.18|24.82|25.2|24.84|25.1|24.74|176
1600599600000|2020-09-20 11:00:00|25.17|24.81|25.13|24.77|25.19|24.83|25.12|24.76|196
1600603200000|2020-09-20 12:00:00|25.14|24.78|24.79|24.43|25.14|24.78|24.71|24.35|627
1600606800000|2020-09-20 13:00:00|24.78|24.42|24.86|24.5|24.88|24.52|24.64|24.28|432
1600610400000|2020-09-20 14:00:00|24.85|24.49|24.8|24.44|24.85|24.49|24.74|24.38|282
1600614000000|2020-09-20 15:00:00|24.81|24.45|24.7|24.34|24.83|24.47|24.69|24.33|284
1600617600000|2020-09-20 16:00:00|24.71|24.35|24.79|24.43|24.79|24.43|24.45|24.09|512
1600621200000|2020-09-20 17:00:00|24.78|24.42|24.86|24.5|24.9|24.54|24.73|24.37|410
1600624800000|2020-09-20 18:00:00|24.87|24.51|24.87|24.51|24.89|24.53|24.82|24.46|264
1600628400000|2020-09-20 19:00:00|24.88|24.52|24.82|24.46|24.89|24.53|24.79|24.43|270
1600632000000|2020-09-20 20:00:00|24.81|24.45|24.66|24.3|24.82|24.46|24.66|24.3|300
1600635600000|2020-09-20 21:00:00|24.67|24.31|24.75|24.39|24.86|24.5|24.6|24.24|200
1600639200000|2020-09-20 22:00:00|24.76|24.4|24.69|24.33|24.78|24.42|24.6|24.24|217
1600642800000|2020-09-20 23:00:00|24.7|24.34|24.83|24.47|24.84|24.48|24.69|24.33|302
1600646400000|2020-09-21 00:00:00|24.84|24.48|24.83|24.47|24.96|24.6|24.63|24.27|661
1600650000000|2020-09-21 01:00:00|24.85|24.49|24.8|24.44|24.98|24.62|24.77|24.41|549
1600653600000|2020-09-21 02:00:00|24.81|24.45|24.87|24.51|24.9|24.54|24.76|24.4|414
1600657200000|2020-09-21 03:00:00|24.88|24.52|24.83|24.47|24.88|24.52|24.76|24.4|359
1600660800000|2020-09-21 04:00:00|24.84|24.48|24.81|24.45|24.9|24.54|24.8|24.44|221
1600664400000|2020-09-21 05:00:00|24.82|24.46|24.89|24.53|24.89|24.53|24.8|24.44|257
1600668000000|2020-09-21 06:00:00|24.9|24.54|24.85|24.49|24.97|24.61|24.83|24.47|271
1600671600000|2020-09-21 07:00:00|24.86|24.5|24.68|24.32|24.88|24.52|24.63|24.27|231
1600675200000|2020-09-21 08:00:00|24.69|24.33|24.56|24.2|24.73|24.37|24.4|24.04|384
1600678800000|2020-09-21 09:00:00|24.55|24.19|24.06|23.7|24.58|24.22|24.05|23.69|826
1600682400000|2020-09-21 10:00:00|24.05|23.69|24.04|23.68|24.17|23.81|23.89|23.53|637
1600686000000|2020-09-21 11:00:00|24.03|23.67|23.97|23.61|24.08|23.72|23.82|23.46|738
1600689600000|2020-09-21 12:00:00|23.96|23.6|23.83|23.47|23.96|23.6|23.65|23.29|774
1600693200000|2020-09-21 13:00:00|23.82|23.46|23.91|23.55|24.04|23.68|23.82|23.46|586
1600696800000|2020-09-21 14:00:00|23.9|23.54|23.44|23.08|23.91|23.55|23.2|22.84|1065
1600700400000|2020-09-21 15:00:00|23.43|23.07|23.4|23.04|23.58|23.22|23.35|22.99|578
1600704000000|2020-09-21 16:00:00|23.39|23.03|23.18|22.82|23.41|23.05|23.11|22.75|621
1600707600000|2020-09-21 17:00:00|23.19|22.83|23.17|22.81|23.4|23.04|23.15|22.79|417
1600711200000|2020-09-21 18:00:00|23.16|22.8|23.34|22.98|23.34|22.98|23.16|22.8|395
1600714800000|2020-09-21 19:00:00|23.33|22.97|23.42|23.06|23.51|23.15|23.33|22.97|329
1600718400000|2020-09-21 20:00:00|23.43|23.07|23.4|23.04|23.5|23.14|23.39|23.03|333
1600722000000|2020-09-21 21:00:00|23.39|23.03|23.54|23.18|23.55|23.19|23.39|23.03|126
1600725600000|2020-09-21 22:00:00|23.53|23.17|23.44|23.08|23.56|23.2|23.34|22.98|403
1600729200000|2020-09-21 23:00:00|23.43|23.07|23.28|22.92|23.48|23.12|23.26|22.9|474
1600732800000|2020-09-22 00:00:00|23.29|22.93|23.49|23.13|23.58|23.22|23.14|22.78|523
1600736400000|2020-09-22 01:00:00|23.5|23.14|23.4|23.04|23.51|23.15|23.35|22.99|323
1600740000000|2020-09-22 02:00:00|23.41|23.05|23.39|23.03|23.44|23.08|23.24|22.88|404
1600743600000|2020-09-22 03:00:00|23.38|23.02|23.33|22.97|23.4|23.04|23.31|22.95|241
1600747200000|2020-09-22 04:00:00|23.34|22.98|23.45|23.09|23.5|23.14|23.34|22.98|289
1600750800000|2020-09-22 05:00:00|23.46|23.1|23.61|23.25|23.63|23.27|23.44|23.08|308
1600754400000|2020-09-22 06:00:00|23.62|23.26|23.42|23.06|23.63|23.27|23.38|23.02|321
1600758000000|2020-09-22 07:00:00|23.41|23.05|23.17|22.81|23.48|23.12|23.16|22.8|355
1600761600000|2020-09-22 08:00:00|23.16|22.8|23.31|22.95|23.34|22.98|23.16|22.8|328
1600765200000|2020-09-22 09:00:00|23.32|22.96|23.34|22.98|23.35|22.99|23.26|22.9|207
1600768800000|2020-09-22 10:00:00|23.33|22.97|23.39|23.03|23.45|23.09|23.33|22.97|238
1600772400000|2020-09-22 11:00:00|23.4|23.04|23.34|22.98|23.46|23.1|23.34|22.98|209
1600776000000|2020-09-22 12:00:00|23.35|22.99|23.34|22.98|23.37|23.01|23.22|22.86|324
1600779600000|2020-09-22 13:00:00|23.35|22.99|23.31|22.95|23.49|23.13|23.31|22.95|482
1600783200000|2020-09-22 14:00:00|23.32|22.96|23.2|22.84|23.39|23.03|23.2|22.84|290
1600786800000|2020-09-22 15:00:00|23.21|22.85|23.23|22.87|23.32|22.96|23.18|22.82|342
1600790400000|2020-09-22 16:00:00|23.24|22.88|23.29|22.93|23.43|23.07|23.24|22.88|317
1600794000000|2020-09-22 17:00:00|23.3|22.94|23.39|23.03|23.4|23.04|23.28|22.92|230
1600797600000|2020-09-22 18:00:00|23.4|23.04|23.39|23.03|23.4|23.04|23.34|22.98|213
1600801200000|2020-09-22 19:00:00|23.38|23.02|23.37|23.01|23.39|23.03|23.3|22.94|262
1600804800000|2020-09-22 20:00:00|23.36|23|23.44|23.08|23.47|23.11|23.31|22.95|247
1600808400000|2020-09-22 21:00:00|23.43|23.07|23.62|23.26|23.62|23.26|23.32|22.96|392
1600812000000|2020-09-22 22:00:00|23.63|23.27|23.43|23.07|23.63|23.27|23.42|23.06|256
1600815600000|2020-09-22 23:00:00|23.44|23.08|23.5|23.14|23.51|23.15|23.39|23.03|192
1600819200000|2020-09-23 00:00:00|23.49|23.13|23.52|23.16|23.56|23.2|23.44|23.08|209
1600822800000|2020-09-23 01:00:00|23.51|23.15|23.54|23.18|23.57|23.21|23.46|23.1|189
1600826400000|2020-09-23 02:00:00|23.53|23.17|23.55|23.19|23.57|23.21|23.48|23.12|155
1600830000000|2020-09-23 03:00:00|23.56|23.2|23.43|23.07|23.56|23.2|23.42|23.06|189
1600833600000|2020-09-23 04:00:00|23.44|23.08|23.37|23.01|23.45|23.09|23.34|22.98|173
1600837200000|2020-09-23 05:00:00|23.36|23|23.49|23.13|23.51|23.15|23.33|22.97|178
1600840800000|2020-09-23 06:00:00|23.48|23.12|23.35|22.99|23.51|23.15|23.33|22.97|265
1600844400000|2020-09-23 07:00:00|23.36|23|23.38|23.02|23.43|23.07|23.27|22.91|314
1600848000000|2020-09-23 08:00:00|23.39|23.03|23.36|23|23.4|23.04|23.3|22.94|243
1600851600000|2020-09-23 09:00:00|23.35|22.99|23.48|23.12|23.48|23.12|23.35|22.99|147
1600855200000|2020-09-23 10:00:00|23.47|23.11|23.42|23.06|23.47|23.11|23.4|23.04|96
1600858800000|2020-09-23 11:00:00|23.41|23.05|23.43|23.07|23.44|23.08|23.4|23.04|88
1600862400000|2020-09-23 12:00:00|23.42|23.06|23.54|23.18|23.63|23.27|23.39|23.03|211
1600866000000|2020-09-23 13:00:00|23.55|23.19|23.59|23.23|23.7|23.34|23.55|23.19|263
1600869600000|2020-09-23 14:00:00|23.58|23.22|23.47|23.11|23.59|23.23|23.46|23.1|225
1600873200000|2020-09-23 15:00:00|23.48|23.12|23.28|22.92|23.51|23.15|23.22|22.86|271
1600876800000|2020-09-23 16:00:00|23.27|22.91|23.37|23.01|23.4|23.04|23.26|22.9|235
1600880400000|2020-09-23 17:00:00|23.36|23|23.27|22.91|23.38|23.02|23.26|22.9|183
1600884000000|2020-09-23 18:00:00|23.26|22.9|23.19|22.83|23.31|22.95|23.19|22.83|180
1600887600000|2020-09-23 19:00:00|23.2|22.84|22.86|22.5|23.21|22.85|22.75|22.39|809
1600891200000|2020-09-23 20:00:00|22.85|22.49|22.55|22.19|22.94|22.58|22.26|21.9|778
1600894800000|2020-09-23 21:00:00|22.56|22.2|22.62|22.26|22.67|22.31|22.49|22.13|362
1600898400000|2020-09-23 22:00:00|22.61|22.25|22.58|22.22|22.64|22.28|22.47|22.11|245
1600902000000|2020-09-23 23:00:00|22.57|22.21|22.34|21.98|22.58|22.22|22.24|21.88|401
1600905600000|2020-09-24 00:00:00|22.35|21.99|22.48|22.12|22.53|22.17|22.14|21.78|425
1600909200000|2020-09-24 01:00:00|22.49|22.13|22.53|22.17|22.56|22.2|22.41|22.05|226
1600912800000|2020-09-24 02:00:00|22.54|22.18|22.51|22.15|22.62|22.26|22.5|22.14|248
1600916400000|2020-09-24 03:00:00|22.52|22.16|22.55|22.19|22.58|22.22|22.52|22.16|187
1600920000000|2020-09-24 04:00:00|22.56|22.2|22.39|22.03|22.59|22.23|22.38|22.02|218
1600923600000|2020-09-24 05:00:00|22.4|22.04|22.51|22.15|22.55|22.19|22.4|22.04|291
1600927200000|2020-09-24 06:00:00|22.52|22.16|22.5|22.14|22.65|22.29|22.49|22.13|218
1600930800000|2020-09-24 07:00:00|22.51|22.15|22.68|22.32|22.7|22.34|22.5|22.14|265
1600934400000|2020-09-24 08:00:00|22.69|22.33|22.39|22.03|22.72|22.36|22.37|22.01|307
1600938000000|2020-09-24 09:00:00|22.4|22.04|22.47|22.11|22.51|22.15|22.34|21.98|223
1600941600000|2020-09-24 10:00:00|22.46|22.1|22.67|22.31|22.69|22.33|22.43|22.07|238
1600945200000|2020-09-24 11:00:00|22.66|22.3|22.84|22.48|22.91|22.55|22.64|22.28|621
1600948800000|2020-09-24 12:00:00|22.85|22.49|22.68|22.32|22.87|22.51|22.65|22.29|311
1600952400000|2020-09-24 13:00:00|22.69|22.33|22.66|22.3|22.72|22.36|22.53|22.17|311
1600956000000|2020-09-24 14:00:00|22.67|22.31|22.81|22.45|22.82|22.46|22.66|22.3|301
1600959600000|2020-09-24 15:00:00|22.82|22.46|23.09|22.73|23.1|22.74|22.76|22.4|499
1600963200000|2020-09-24 16:00:00|23.1|22.74|23.28|22.92|23.33|22.97|23.1|22.74|640
1600966800000|2020-09-24 17:00:00|23.29|22.93|23.34|22.98|23.46|23.1|23.21|22.85|549
1600970400000|2020-09-24 18:00:00|23.33|22.97|23.25|22.89|23.41|23.05|23.24|22.88|335
1600974000000|2020-09-24 19:00:00|23.26|22.9|23.35|22.99|23.36|23|23.22|22.86|450
1600977600000|2020-09-24 20:00:00|23.34|22.98|23.31|22.95|23.38|23.02|23.27|22.91|378
1600981200000|2020-09-24 21:00:00|23.32|22.96|23.42|23.06|23.43|23.07|23.31|22.95|332
1600984800000|2020-09-24 22:00:00|23.43|23.07|23.55|23.19|23.59|23.23|23.31|22.95|504
1600988400000|2020-09-24 23:00:00|23.56|23.2|23.47|23.11|23.57|23.21|23.45|23.09|279
1600992000000|2020-09-25 00:00:00|23.46|23.1|23.35|22.99|23.55|23.19|23.34|22.98|221
1600995600000|2020-09-25 01:00:00|23.36|23|23.41|23.05|23.46|23.1|23.34|22.98|220
1600999200000|2020-09-25 02:00:00|23.4|23.04|23.45|23.09|23.46|23.1|23.38|23.02|147
1601002800000|2020-09-25 03:00:00|23.46|23.1|23.38|23.02|23.49|23.13|23.35|22.99|248
1601006400000|2020-09-25 04:00:00|23.37|23.01|23.37|23.01|23.41|23.05|23.36|23|175
1601010000000|2020-09-25 05:00:00|23.36|23|23.31|22.95|23.42|23.06|23.29|22.93|251
1601013600000|2020-09-25 06:00:00|23.3|22.94|23.44|23.08|23.45|23.09|23.24|22.88|213
1601017200000|2020-09-25 07:00:00|23.45|23.09|23.5|23.14|23.52|23.16|23.41|23.05|210
1601020800000|2020-09-25 08:00:00|23.49|23.13|23.23|22.87|23.49|23.13|23.18|22.82|421
1601024400000|2020-09-25 09:00:00|23.22|22.86|23.23|22.87|23.33|22.97|23.16|22.8|349
1601028000000|2020-09-25 10:00:00|23.22|22.86|23.22|22.86|23.3|22.94|23.21|22.85|161
1601031600000|2020-09-25 11:00:00|23.21|22.85|24.01|23.65|24.1|23.74|23.19|22.83|737
1601035200000|2020-09-25 12:00:00|24|23.64|23.99|23.63|24.23|23.87|23.95|23.59|574
1601038800000|2020-09-25 13:00:00|23.98|23.62|23.87|23.51|24.08|23.72|23.81|23.45|425
1601042400000|2020-09-25 14:00:00|23.88|23.52|23.9|23.54|23.92|23.56|23.7|23.34|381
1601046000000|2020-09-25 15:00:00|23.91|23.55|24.2|23.84|24.36|24|23.91|23.55|531
1601049600000|2020-09-25 16:00:00|24.21|23.85|24.16|23.8|24.32|23.96|24.07|23.71|314
1601053200000|2020-09-25 17:00:00|24.15|23.79|24.34|23.98|24.36|24|24.11|23.75|316
1601056800000|2020-09-25 18:00:00|24.33|23.97|24.49|24.13|24.51|24.15|24.33|23.97|386
1601060400000|2020-09-25 19:00:00|24.5|24.14|24.55|24.19|24.66|24.3|24.4|24.04|435
1601064000000|2020-09-25 20:00:00|24.56|24.2|24.43|24.07|24.63|24.27|24.43|24.07|348
1601103600000|2020-09-26 07:00:00|24.53|24.17|24.36|24|24.53|24.17|24.35|23.99|219
1601107200000|2020-09-26 08:00:00|24.37|24.01|24.26|23.9|24.4|24.04|24.21|23.85|301
1601110800000|2020-09-26 09:00:00|24.27|23.91|24.25|23.89|24.34|23.98|24.25|23.89|257
1601114400000|2020-09-26 10:00:00|24.24|23.88|24.26|23.9|24.28|23.92|24.05|23.69|317
1601118000000|2020-09-26 11:00:00|24.25|23.89|24.29|23.93|24.33|23.97|24.23|23.87|292
1601121600000|2020-09-26 12:00:00|24.28|23.92|24.14|23.78|24.29|23.93|24.07|23.71|284
1601125200000|2020-09-26 13:00:00|24.13|23.77|24.02|23.66|24.17|23.81|24.01|23.65|267
1601128800000|2020-09-26 14:00:00|24.01|23.65|24.24|23.88|24.32|23.96|23.98|23.62|436
1601132400000|2020-09-26 15:00:00|24.25|23.89|24.36|24|24.46|24.1|24.23|23.87|322
1601136000000|2020-09-26 16:00:00|24.37|24.01|24.48|24.12|24.51|24.15|24.27|23.91|570
1601139600000|2020-09-26 17:00:00|24.47|24.11|24.4|24.04|24.49|24.13|24.36|24|282
1601143200000|2020-09-26 18:00:00|24.41|24.05|24.32|23.96|24.44|24.08|24.29|23.93|346
1601146800000|2020-09-26 19:00:00|24.33|23.97|24.34|23.98|24.35|23.99|24.29|23.93|325
1601150400000|2020-09-26 20:00:00|24.33|23.97|24.35|23.99|24.38|24.02|24.31|23.95|275
1601154000000|2020-09-26 21:00:00|24.36|24|24.33|23.97|24.47|24.11|24.33|23.97|225
1601157600000|2020-09-26 22:00:00|24.32|23.96|24.33|23.97|24.39|24.03|24.28|23.92|223
1601161200000|2020-09-26 23:00:00|24.34|23.98|24.35|23.99|24.4|24.04|24.32|23.96|184
1601164800000|2020-09-27 00:00:00|24.36|24|24.53|24.17|24.56|24.2|24.33|23.97|284
1601168400000|2020-09-27 01:00:00|24.54|24.18|24.56|24.2|24.61|24.25|24.54|24.18|230
1601172000000|2020-09-27 02:00:00|24.57|24.21|24.57|24.21|24.6|24.24|24.51|24.15|221
1601175600000|2020-09-27 03:00:00|24.58|24.22|24.62|24.26|24.63|24.27|24.56|24.2|179
1601179200000|2020-09-27 04:00:00|24.61|24.25|24.65|24.29|24.66|24.3|24.58|24.22|133
1601182800000|2020-09-27 05:00:00|24.66|24.3|24.59|24.23|24.66|24.3|24.58|24.22|210
1601186400000|2020-09-27 06:00:00|24.6|24.24|24.17|23.81|24.61|24.25|24.17|23.81|499
1601190000000|2020-09-27 07:00:00|24.16|23.8|24.27|23.91|24.27|23.91|24.16|23.8|185
1601193600000|2020-09-27 08:00:00|24.26|23.9|24.18|23.82|24.26|23.9|24.09|23.73|382
1601197200000|2020-09-27 09:00:00|24.17|23.81|24.05|23.69|24.17|23.81|24.04|23.68|321
1601200800000|2020-09-27 10:00:00|24.04|23.68|24.16|23.8|24.22|23.86|24.02|23.66|299
1601204400000|2020-09-27 11:00:00|24.17|23.81|24.04|23.68|24.2|23.84|24.03|23.67|174
1601208000000|2020-09-27 12:00:00|24.03|23.67|24.15|23.79|24.15|23.79|23.93|23.57|303
1601211600000|2020-09-27 13:00:00|24.14|23.78|24.2|23.84|24.22|23.86|24.1|23.74|191
1601215200000|2020-09-27 14:00:00|24.19|23.83|24.16|23.8|24.2|23.84|24.11|23.75|207
1601218800000|2020-09-27 15:00:00|24.15|23.79|24.38|24.02|24.4|24.04|24|23.64|399
1601222400000|2020-09-27 16:00:00|24.39|24.03|24.25|23.89|24.46|24.1|24.23|23.87|530
1601226000000|2020-09-27 17:00:00|24.24|23.88|24.33|23.97|24.33|23.97|24.23|23.87|238
1601229600000|2020-09-27 18:00:00|24.34|23.98|24.3|23.94|24.43|24.07|24.29|23.93|307
1601233200000|2020-09-27 19:00:00|24.29|23.93|24.37|24.01|24.38|24.02|24.26|23.9|175
1601236800000|2020-09-27 20:00:00|24.36|24|24.34|23.98|24.39|24.03|24.3|23.94|215
1601240400000|2020-09-27 21:00:00|24.33|23.97|24.36|24|24.4|24.04|24.29|23.93|113
1601244000000|2020-09-27 22:00:00|24.37|24.01|24.39|24.03|24.46|24.1|24.37|24.01|125
1601247600000|2020-09-27 23:00:00|24.38|24.02|24.52|24.16|24.52|24.16|24.29|23.93|270
1601251200000|2020-09-28 00:00:00|24.53|24.17|24.63|24.27|24.75|24.39|24.51|24.15|451
1601254800000|2020-09-28 01:00:00|24.64|24.28|24.77|24.41|24.78|24.42|24.59|24.23|346
1601258400000|2020-09-28 02:00:00|24.78|24.42|24.71|24.35|24.83|24.47|24.69|24.33|276
1601262000000|2020-09-28 03:00:00|24.72|24.36|24.64|24.28|24.72|24.36|24.61|24.25|255
1601265600000|2020-09-28 04:00:00|24.65|24.29|24.68|24.32|24.7|24.34|24.59|24.23|310
1601269200000|2020-09-28 05:00:00|24.66|24.3|24.56|24.2|24.69|24.33|24.52|24.16|242
1601272800000|2020-09-28 06:00:00|24.57|24.21|24.53|24.17|24.6|24.24|24.46|24.1|238
1601276400000|2020-09-28 07:00:00|24.52|24.16|24.56|24.2|24.58|24.22|24.44|24.08|261
1601280000000|2020-09-28 08:00:00|24.55|24.19|24.46|24.1|24.57|24.21|24.46|24.1|255
1601283600000|2020-09-28 09:00:00|24.45|24.09|24.51|24.15|24.55|24.19|24.43|24.07|242
1601287200000|2020-09-28 10:00:00|24.52|24.16|24.62|24.26|24.65|24.29|24.48|24.12|236
1601290800000|2020-09-28 11:00:00|24.63|24.27|24.61|24.25|24.71|24.35|24.57|24.21|182
1601294400000|2020-09-28 12:00:00|24.6|24.24|24.76|24.4|24.88|24.52|24.54|24.18|578
1601298000000|2020-09-28 13:00:00|24.75|24.39|24.71|24.35|24.84|24.48|24.67|24.31|353
1601301600000|2020-09-28 14:00:00|24.69|24.33|24.63|24.27|24.74|24.38|24.62|24.26|242
1601305200000|2020-09-28 15:00:00|24.62|24.26|24.76|24.4|24.76|24.4|24.61|24.25|328
1601308800000|2020-09-28 16:00:00|24.77|24.41|24.82|24.46|24.88|24.52|24.71|24.35|374
1601312400000|2020-09-28 17:00:00|24.81|24.45|24.79|24.43|24.89|24.53|24.77|24.41|326
1601316000000|2020-09-28 18:00:00|24.78|24.42|24.7|24.34|24.78|24.42|24.67|24.31|198
1601319600000|2020-09-28 19:00:00|24.71|24.35|24.68|24.32|24.71|24.35|24.61|24.25|219
1601323200000|2020-09-28 20:00:00|24.67|24.31|24.71|24.35|24.75|24.39|24.66|24.3|239
1601326800000|2020-09-28 21:00:00|24.7|24.34|24.83|24.47|24.83|24.47|24.62|24.26|188
1601330400000|2020-09-28 22:00:00|24.84|24.48|24.82|24.46|25.02|24.66|24.77|24.41|257
1601334000000|2020-09-28 23:00:00|24.81|24.45|24.29|23.93|24.85|24.49|24.19|23.83|805
1601337600000|2020-09-29 00:00:00|24.28|23.92|24.41|24.05|24.45|24.09|24.2|23.84|414
1601341200000|2020-09-29 01:00:00|24.4|24.04|24.28|23.92|24.42|24.06|24.28|23.92|279
1601344800000|2020-09-29 02:00:00|24.29|23.93|24.31|23.95|24.43|24.07|24.27|23.91|243
1601348400000|2020-09-29 03:00:00|24.3|23.94|24.34|23.98|24.39|24.03|24.3|23.94|173
1601352000000|2020-09-29 04:00:00|24.33|23.97|24.36|24|24.41|24.05|24.31|23.95|152
1601355600000|2020-09-29 05:00:00|24.37|24.01|24.31|23.95|24.38|24.02|24.28|23.92|266
1601359200000|2020-09-29 06:00:00|24.3|23.94|24.55|24.19|24.55|24.19|24.27|23.91|406
1601362800000|2020-09-29 07:00:00|24.54|24.18|24.53|24.17|24.56|24.2|24.46|24.1|344
1601366400000|2020-09-29 08:00:00|24.52|24.16|24.49|24.13|24.53|24.17|24.46|24.1|272
1601370000000|2020-09-29 09:00:00|24.5|24.14|24.61|24.25|24.72|24.36|24.47|24.11|472
1601373600000|2020-09-29 10:00:00|24.6|24.24|24.72|24.36|24.77|24.41|24.6|24.24|418
1601377200000|2020-09-29 11:00:00|24.73|24.37|24.74|24.38|24.85|24.49|24.71|24.35|310
1601380800000|2020-09-29 12:00:00|24.75|24.39|24.65|24.29|24.79|24.43|24.63|24.27|367
1601384400000|2020-09-29 13:00:00|24.64|24.28|24.63|24.27|24.66|24.3|24.47|24.11|387
1601388000000|2020-09-29 14:00:00|24.64|24.28|24.53|24.17|24.71|24.35|24.47|24.11|304
1601391600000|2020-09-29 15:00:00|24.52|24.16|24.33|23.97|24.53|24.17|24.3|23.94|220
1601395200000|2020-09-29 16:00:00|24.32|23.96|24.21|23.85|24.33|23.97|24.07|23.71|525
1601398800000|2020-09-29 17:00:00|24.22|23.86|24.13|23.77|24.24|23.88|24.03|23.67|434
1601402400000|2020-09-29 18:00:00|24.14|23.78|24.19|23.83|24.26|23.9|24.07|23.71|352
1601406000000|2020-09-29 19:00:00|24.18|23.82|24.22|23.86|24.27|23.91|24.17|23.81|288
1601409600000|2020-09-29 20:00:00|24.21|23.85|24.3|23.94|24.33|23.97|24.21|23.85|251
1601413200000|2020-09-29 21:00:00|24.31|23.95|24.34|23.98|24.34|23.98|24.3|23.94|110
1601416800000|2020-09-29 22:00:00|24.35|23.99|24.35|23.99|24.43|24.07|24.3|23.94|135
1601420400000|2020-09-29 23:00:00|24.36|24|24.48|24.12|24.55|24.19|24.36|24|348
1601424000000|2020-09-30 00:00:00|24.47|24.11|24.38|24.02|24.48|24.12|24.34|23.98|221
1601427600000|2020-09-30 01:00:00|24.39|24.03|24.31|23.95|24.43|24.07|24.26|23.9|266
1601431200000|2020-09-30 02:00:00|24.3|23.94|24.31|23.95|24.39|24.03|24.29|23.93|298
1601434800000|2020-09-30 03:00:00|24.3|23.94|24.24|23.88|24.31|23.95|24.21|23.85|291
1601438400000|2020-09-30 04:00:00|24.23|23.87|24.29|23.93|24.31|23.95|24.11|23.75|244
1601442000000|2020-09-30 05:00:00|24.28|23.92|24.15|23.79|24.32|23.96|24.15|23.79|266
1601445600000|2020-09-30 06:00:00|24.14|23.78|24.26|23.9|24.27|23.91|24.13|23.77|229
1601449200000|2020-09-30 07:00:00|24.25|23.89|24.23|23.87|24.32|23.96|24.19|23.83|250
1601452800000|2020-09-30 08:00:00|24.22|23.86|24.19|23.83|24.27|23.91|24.16|23.8|353
1601456400000|2020-09-30 09:00:00|24.18|23.82|24.16|23.8|24.19|23.83|24.05|23.69|291
1601460000000|2020-09-30 10:00:00|24.15|23.79|24.2|23.84|24.23|23.87|24.13|23.77|201
1601463600000|2020-09-30 11:00:00|24.21|23.85|24.05|23.69|24.22|23.86|24.05|23.69|206
1601467200000|2020-09-30 12:00:00|24.06|23.7|24.15|23.79|24.19|23.83|23.96|23.6|423
1601470800000|2020-09-30 13:00:00|24.16|23.8|24.21|23.85|24.25|23.89|24.15|23.79|256
1601474400000|2020-09-30 14:00:00|24.22|23.86|24.28|23.92|24.32|23.96|24.21|23.85|218
1601478000000|2020-09-30 15:00:00|24.29|23.93|24.31|23.95|24.37|24.01|24.28|23.92|165
1601481600000|2020-09-30 16:00:00|24.32|23.96|24.37|24.01|24.38|24.02|24.28|23.92|162
1601485200000|2020-09-30 17:00:00|24.38|24.02|24.31|23.95|24.39|24.03|24.28|23.92|148
1601488800000|2020-09-30 18:00:00|24.32|23.96|24.27|23.91|24.32|23.96|24.16|23.8|332
1601492400000|2020-09-30 19:00:00|24.26|23.9|24.12|23.76|24.29|23.93|24.12|23.76|358
1601496000000|2020-09-30 20:00:00|24.11|23.75|24.11|23.75|24.16|23.8|24.03|23.67|352
1601499600000|2020-09-30 21:00:00|24.12|23.76|24.13|23.77|24.18|23.82|24.1|23.74|83
1601503200000|2020-09-30 22:00:00|24.12|23.76|24.27|23.91|24.27|23.91|24.12|23.76|204
1601506800000|2020-09-30 23:00:00|24.26|23.9|24.37|24.01|24.43|24.07|24.25|23.89|275
1601510400000|2020-10-01 00:00:00|24.38|24.02|24.36|24|24.43|24.07|24.34|23.98|291
1601514000000|2020-10-01 01:00:00|24.37|24.01|24.45|24.09|24.46|24.1|24.36|24|165
1601517600000|2020-10-01 02:00:00|24.46|24.1|24.42|24.06|24.49|24.13|24.41|24.05|172
1601521200000|2020-10-01 03:00:00|24.43|24.07|24.38|24.02|24.44|24.08|24.38|24.02|119
1601524800000|2020-10-01 04:00:00|24.39|24.03|24.36|24|24.4|24.04|24.33|23.97|97
1601528400000|2020-10-01 05:00:00|24.35|23.99|24.38|24.02|24.42|24.06|24.3|23.94|197
1601532000000|2020-10-01 06:00:00|24.39|24.03|24.44|24.08|24.47|24.11|24.39|24.03|130
1601535600000|2020-10-01 07:00:00|24.45|24.09|24.41|24.05|24.49|24.13|24.36|24|294
1601539200000|2020-10-01 08:00:00|24.42|24.06|24.53|24.17|24.58|24.22|24.37|24.01|383
1601542800000|2020-10-01 09:00:00|24.54|24.18|24.59|24.23|24.64|24.28|24.53|24.17|195
1601546400000|2020-10-01 10:00:00|24.6|24.24|24.55|24.19|24.6|24.24|24.52|24.16|202
1601550000000|2020-10-01 11:00:00|24.56|24.2|24.61|24.25|24.61|24.25|24.53|24.17|136
1601553600000|2020-10-01 12:00:00|24.62|24.26|24.55|24.19|24.63|24.27|24.52|24.16|239
1601557200000|2020-10-01 13:00:00|24.54|24.18|24.44|24.08|24.55|24.19|24.43|24.07|135
1601560800000|2020-10-01 14:00:00|24.45|24.09|24.44|24.08|24.48|24.12|24.41|24.05|192
1601564400000|2020-10-01 15:00:00|24.45|24.09|24.13|23.77|24.47|24.11|24.12|23.76|409
1601568000000|2020-10-01 16:00:00|24.12|23.76|23.75|23.39|24.13|23.77|23.58|23.22|1392
1601571600000|2020-10-01 17:00:00|23.74|23.38|23.67|23.31|23.82|23.46|23.65|23.29|656
1601575200000|2020-10-01 18:00:00|23.66|23.3|23.85|23.49|23.88|23.52|23.63|23.27|429
1601578800000|2020-10-01 19:00:00|23.86|23.5|23.94|23.58|23.95|23.59|23.83|23.47|342
1601582400000|2020-10-01 20:00:00|23.93|23.57|23.9|23.54|23.94|23.58|23.83|23.47|407
1601586000000|2020-10-01 21:00:00|23.89|23.53|23.89|23.53|23.97|23.61|23.89|23.53|165
1601589600000|2020-10-01 22:00:00|23.88|23.52|24|23.64|24.05|23.69|23.85|23.49|241
1601593200000|2020-10-01 23:00:00|23.99|23.63|24|23.64|24.01|23.65|23.94|23.58|223
1601596800000|2020-10-02 00:00:00|23.99|23.63|23.87|23.51|24|23.64|23.84|23.48|238
1601600400000|2020-10-02 01:00:00|23.88|23.52|23.92|23.56|24.02|23.66|23.87|23.51|223
1601604000000|2020-10-02 02:00:00|23.93|23.57|23.92|23.56|23.98|23.62|23.92|23.56|169
1601607600000|2020-10-02 03:00:00|23.93|23.57|24.04|23.68|24.05|23.69|23.91|23.55|228
1601611200000|2020-10-02 04:00:00|24.05|23.69|23.94|23.58|24.12|23.76|23.94|23.58|277
1601614800000|2020-10-02 05:00:00|23.93|23.57|23.44|23.08|23.93|23.57|23.38|23.02|893
1601618400000|2020-10-02 06:00:00|23.43|23.07|23.53|23.17|23.61|23.25|23.35|22.99|320
1601622000000|2020-10-02 07:00:00|23.54|23.18|23.54|23.18|23.57|23.21|23.5|23.14|212
1601625600000|2020-10-02 08:00:00|23.53|23.17|23.36|23|23.56|23.2|23.29|22.93|383
1601629200000|2020-10-02 09:00:00|23.35|22.99|23.3|22.94|23.44|23.08|23.23|22.87|508
1601632800000|2020-10-02 10:00:00|23.29|22.93|23.28|22.92|23.35|22.99|23.06|22.7|488
1601636400000|2020-10-02 11:00:00|23.29|22.93|23.17|22.81|23.31|22.95|23.16|22.8|298
1601640000000|2020-10-02 12:00:00|23.16|22.8|23.25|22.89|23.26|22.9|23.08|22.72|276
1601643600000|2020-10-02 13:00:00|23.26|22.9|23.4|23.04|23.48|23.12|23.12|22.76|524
1601647200000|2020-10-02 14:00:00|23.41|23.05|23.42|23.06|23.52|23.16|23.4|23.04|440
1601650800000|2020-10-02 15:00:00|23.41|23.05|23.37|23.01|23.5|23.14|23.36|23|371
1601654400000|2020-10-02 16:00:00|23.36|23|23.49|23.13|23.53|23.17|23.29|22.93|350
1601658000000|2020-10-02 17:00:00|23.5|23.14|23.44|23.08|23.51|23.15|23.4|23.04|229
1601661600000|2020-10-02 18:00:00|23.45|23.09|23.46|23.1|23.46|23.1|23.37|23.01|246
1601665200000|2020-10-02 19:00:00|23.45|23.09|23.39|23.03|23.46|23.1|23.36|23|231
1601668800000|2020-10-02 20:00:00|23.38|23.02|23.49|23.13|23.5|23.14|23.36|23|250
1601708400000|2020-10-03 07:00:00|23.51|23.15|23.53|23.17|23.56|23.2|23.47|23.11|224
1601712000000|2020-10-03 08:00:00|23.52|23.16|23.51|23.15|23.57|23.21|23.47|23.11|276
1601715600000|2020-10-03 09:00:00|23.5|23.14|23.55|23.19|23.6|23.24|23.5|23.14|176
1601719200000|2020-10-03 10:00:00|23.6|23.24|23.65|23.29|23.66|23.3|23.56|23.2|110
1601722800000|2020-10-03 11:00:00|23.66|23.3|23.61|23.25|23.7|23.34|23.59|23.23|192
1601726400000|2020-10-03 12:00:00|23.62|23.26|23.55|23.19|23.62|23.26|23.55|23.19|65
1601730000000|2020-10-03 13:00:00|23.55|23.19|23.54|23.18|23.56|23.2|23.51|23.15|92
1601733600000|2020-10-03 14:00:00|23.53|23.17|23.58|23.22|23.59|23.23|23.53|23.17|108
1601737200000|2020-10-03 15:00:00|23.58|23.22|23.55|23.19|23.58|23.22|23.53|23.17|178
1601740800000|2020-10-03 16:00:00|23.54|23.18|23.62|23.26|23.63|23.27|23.54|23.18|67
1601744400000|2020-10-03 17:00:00|23.63|23.27|23.61|23.25|23.63|23.27|23.59|23.23|135
1601748000000|2020-10-03 18:00:00|23.65|23.29|23.62|23.26|23.66|23.3|23.6|23.24|65
1601751600000|2020-10-03 19:00:00|23.64|23.28|23.64|23.28|23.65|23.29|23.6|23.24|131
1601755200000|2020-10-03 20:00:00|23.55|23.19|23.57|23.21|23.58|23.22|23.52|23.16|97
1601758800000|2020-10-03 21:00:00|23.54|23.18|23.58|23.22|23.59|23.23|23.54|23.18|31
1601762400000|2020-10-03 22:00:00|23.57|23.21|23.55|23.19|23.58|23.22|23.46|23.1|262
1601766000000|2020-10-03 23:00:00|23.57|23.21|23.47|23.11|23.57|23.21|23.46|23.1|185
1601769600000|2020-10-04 00:00:00|23.46|23.1|23.5|23.14|23.54|23.18|23.42|23.06|179
1601773200000|2020-10-04 01:00:00|23.46|23.1|23.4|23.04|23.48|23.12|23.36|23|125
1601776800000|2020-10-04 02:00:00|23.39|23.03|23.44|23.08|23.45|23.09|23.37|23.01|172
1601780400000|2020-10-04 03:00:00|23.45|23.09|23.4|23.04|23.48|23.12|23.4|23.04|168
1601784000000|2020-10-04 04:00:00|23.41|23.05|23.48|23.12|23.49|23.13|23.4|23.04|186
1601787600000|2020-10-04 05:00:00|23.49|23.13|23.43|23.07|23.51|23.15|23.43|23.07|217
1601791200000|2020-10-04 06:00:00|23.44|23.08|23.64|23.28|23.66|23.3|23.44|23.08|333
1601794800000|2020-10-04 07:00:00|23.65|23.29|23.59|23.23|23.66|23.3|23.58|23.22|151
1601798400000|2020-10-04 08:00:00|23.58|23.22|23.54|23.18|23.59|23.23|23.52|23.16|203
1601802000000|2020-10-04 09:00:00|23.55|23.19|23.57|23.21|23.6|23.24|23.53|23.17|160
1601805600000|2020-10-04 10:00:00|23.58|23.22|23.43|23.07|23.58|23.22|23.39|23.03|160
1601809200000|2020-10-04 11:00:00|23.42|23.06|23.52|23.16|23.53|23.17|23.42|23.06|221
1601812800000|2020-10-04 12:00:00|23.51|23.15|23.97|23.61|23.98|23.62|23.48|23.12|201
1601816400000|2020-10-04 13:00:00|23.98|23.62|24.25|23.89|24.56|24.2|23.98|23.62|792
1601820000000|2020-10-04 14:00:00|24.26|23.9|24.22|23.86|24.33|23.97|24.18|23.82|248
1601823600000|2020-10-04 15:00:00|24.21|23.85|24.21|23.85|24.33|23.97|24.17|23.81|140
1601827200000|2020-10-04 16:00:00|24.2|23.84|24.44|24.08|24.44|24.08|24.19|23.83|219
1601830800000|2020-10-04 17:00:00|24.45|24.09|24.69|24.33|24.81|24.45|24.35|23.99|390
1601834400000|2020-10-04 18:00:00|24.7|24.34|24.78|24.42|24.84|24.48|24.68|24.32|363
1601838000000|2020-10-04 19:00:00|24.8|24.44|24.96|24.6|25.12|24.76|24.77|24.41|451
1601841600000|2020-10-04 20:00:00|24.97|24.61|25|24.64|25.21|24.85|24.97|24.61|338
1601845200000|2020-10-04 21:00:00|24.99|24.63|24.9|24.54|25.08|24.72|24.77|24.41|274
1601848800000|2020-10-04 22:00:00|24.89|24.53|24.86|24.5|25.01|24.65|24.85|24.49|200
1601852400000|2020-10-04 23:00:00|24.87|24.51|24.98|24.62|25.13|24.77|24.86|24.5|391
1601856000000|2020-10-05 00:00:00|24.99|24.63|25.22|24.86|25.26|24.9|24.98|24.62|530
1601859600000|2020-10-05 01:00:00|25.21|24.85|25.48|25.12|25.62|25.26|25.2|24.84|511
1601863200000|2020-10-05 02:00:00|25.47|25.11|25.43|25.07|25.49|25.13|25.32|24.96|303
1601866800000|2020-10-05 03:00:00|25.42|25.06|25.16|24.8|25.44|25.08|25.14|24.78|237
1601870400000|2020-10-05 04:00:00|25.17|24.81|25.01|24.65|25.17|24.81|25|24.64|403
1601874000000|2020-10-05 05:00:00|25.02|24.66|25.16|24.8|25.22|24.86|25.01|24.65|213
1601877600000|2020-10-05 06:00:00|25.15|24.79|24.98|24.62|25.16|24.8|24.86|24.5|504
1601881200000|2020-10-05 07:00:00|24.97|24.61|25.08|24.72|25.08|24.72|24.91|24.55|292
1601884800000|2020-10-05 08:00:00|25.07|24.71|24.84|24.48|25.08|24.72|24.83|24.47|235
1601888400000|2020-10-05 09:00:00|24.85|24.49|25.05|24.69|25.07|24.71|24.84|24.48|254
1601892000000|2020-10-05 10:00:00|25.04|24.68|25.04|24.68|25.12|24.76|24.95|24.59|235
1601895600000|2020-10-05 11:00:00|25.03|24.67|24.91|24.55|25.09|24.73|24.91|24.55|230
1601899200000|2020-10-05 12:00:00|24.9|24.54|25.52|25.16|25.52|25.16|24.9|24.54|416
1601902800000|2020-10-05 13:00:00|25.53|25.17|25.39|25.03|25.58|25.22|25.29|24.93|474
1601906400000|2020-10-05 14:00:00|25.4|25.04|25.27|24.91|25.49|25.13|25.24|24.88|441
1601910000000|2020-10-05 15:00:00|25.28|24.92|25.24|24.88|25.3|24.94|25.19|24.83|308
1601913600000|2020-10-05 16:00:00|25.25|24.89|25.33|24.97|25.33|24.97|25.15|24.79|387
1601917200000|2020-10-05 17:00:00|25.34|24.98|25|24.64|25.34|24.98|24.99|24.63|363
1601920800000|2020-10-05 18:00:00|25.01|24.65|25.1|24.74|25.13|24.77|24.98|24.62|387
1601924400000|2020-10-05 19:00:00|25.11|24.75|25.18|24.82|25.2|24.84|25.09|24.73|154
1601928000000|2020-10-05 20:00:00|25.17|24.81|25.22|24.86|25.23|24.87|25.14|24.78|230
1601931600000|2020-10-05 21:00:00|25.23|24.87|25.33|24.97|25.48|25.12|25.22|24.86|315
1601935200000|2020-10-05 22:00:00|25.34|24.98|25.2|24.84|25.42|25.06|25.19|24.83|334
1601938800000|2020-10-05 23:00:00|25.21|24.85|25.24|24.88|25.29|24.93|25.05|24.69|500
1601942400000|2020-10-06 00:00:00|25.25|24.89|25.24|24.88|25.36|25|25.21|24.85|445
1601946000000|2020-10-06 01:00:00|25.23|24.87|25.41|25.05|25.59|25.23|25.23|24.87|452
1601949600000|2020-10-06 02:00:00|25.42|25.06|25.71|25.35|25.88|25.52|25.4|25.04|523
1601953200000|2020-10-06 03:00:00|25.72|25.36|25.99|25.63|26.11|25.75|25.7|25.34|562
1601956800000|2020-10-06 04:00:00|25.98|25.62|26.04|25.68|26.09|25.73|25.93|25.57|388
1601960400000|2020-10-06 05:00:00|26.05|25.69|25.87|25.51|26.05|25.69|25.77|25.41|425
1601964000000|2020-10-06 06:00:00|25.86|25.5|25.7|25.34|25.93|25.57|25.7|25.34|636
1601967600000|2020-10-06 07:00:00|25.69|25.33|25.58|25.22|25.83|25.47|25.57|25.21|515
1601971200000|2020-10-06 08:00:00|25.57|25.21|25.68|25.32|25.69|25.33|25.52|25.16|427
1601974800000|2020-10-06 09:00:00|25.67|25.31|25.93|25.57|25.95|25.59|25.67|25.31|594
1601978400000|2020-10-06 10:00:00|25.94|25.58|25.44|25.08|25.94|25.58|25.44|25.08|784
1601982000000|2020-10-06 11:00:00|25.43|25.07|25.25|24.89|25.46|25.1|25.03|24.67|1288
1601985600000|2020-10-06 12:00:00|25.26|24.9|25.21|24.85|25.37|25.01|25.15|24.79|756
1601989200000|2020-10-06 13:00:00|25.2|24.84|25.17|24.81|25.42|25.06|25.14|24.78|680
1601992800000|2020-10-06 14:00:00|25.16|24.8|25.07|24.71|25.31|24.95|25.07|24.71|704
1601996400000|2020-10-06 15:00:00|25.06|24.7|25.61|25.25|25.66|25.3|24.74|24.38|1544
1602000000000|2020-10-06 16:00:00|25.62|25.26|25.46|25.1|25.63|25.27|25.3|24.94|787
1602003600000|2020-10-06 17:00:00|25.45|25.09|25.34|24.98|25.48|25.12|25.24|24.88|427
1602007200000|2020-10-06 18:00:00|25.35|24.99|24.99|24.63|25.47|25.11|24.92|24.56|739
1602010800000|2020-10-06 19:00:00|24.98|24.62|24.61|24.25|24.98|24.62|24.54|24.18|1024
1602014400000|2020-10-06 20:00:00|24.6|24.24|24.41|24.05|24.71|24.35|24.24|23.88|709
1602018000000|2020-10-06 21:00:00|24.42|24.06|24.58|24.22|24.61|24.25|24.36|24|304
1602021600000|2020-10-06 22:00:00|24.57|24.21|24.69|24.33|24.74|24.38|24.52|24.16|507
1602025200000|2020-10-06 23:00:00|24.68|24.32|24.74|24.38|24.82|24.46|24.6|24.24|444
1602028800000|2020-10-07 00:00:00|24.73|24.37|24.58|24.22|24.73|24.37|24.54|24.18|432
1602032400000|2020-10-07 01:00:00|24.59|24.23|24.5|24.14|24.62|24.26|24.28|23.92|497
1602036000000|2020-10-07 02:00:00|24.51|24.15|24.61|24.25|24.68|24.32|24.49|24.13|328
1602039600000|2020-10-07 03:00:00|24.62|24.26|24.55|24.19|24.63|24.27|24.49|24.13|404
1602043200000|2020-10-07 04:00:00|24.56|24.2|24.64|24.28|24.65|24.29|24.51|24.15|412
1602046800000|2020-10-07 05:00:00|24.65|24.29|24.74|24.38|24.77|24.41|24.58|24.22|438
1602050400000|2020-10-07 06:00:00|24.73|24.37|24.81|24.45|24.82|24.46|24.7|24.34|435
1602054000000|2020-10-07 07:00:00|24.82|24.46|24.83|24.47|24.85|24.49|24.74|24.38|419
1602057600000|2020-10-07 08:00:00|24.84|24.48|24.73|24.37|24.86|24.5|24.66|24.3|337
1602061200000|2020-10-07 09:00:00|24.72|24.36|24.66|24.3|24.73|24.37|24.54|24.18|397
1602064800000|2020-10-07 10:00:00|24.65|24.29|24.73|24.37|24.74|24.38|24.61|24.25|243
1602068400000|2020-10-07 11:00:00|24.72|24.36|24.76|24.4|24.77|24.41|24.66|24.3|239
1602072000000|2020-10-07 12:00:00|24.77|24.41|24.84|24.48|24.88|24.52|24.76|24.4|373
1602075600000|2020-10-07 13:00:00|24.85|24.49|25.05|24.69|25.21|24.85|24.85|24.49|390
1602079200000|2020-10-07 14:00:00|25.06|24.7|25.02|24.66|25.06|24.7|24.92|24.56|346
1602082800000|2020-10-07 15:00:00|25.03|24.67|24.96|24.6|25.2|24.84|24.95|24.59|550
1602086400000|2020-10-07 16:00:00|24.97|24.61|25|24.64|25|24.64|24.81|24.45|520
1602090000000|2020-10-07 17:00:00|25.01|24.65|25.2|24.84|25.24|24.88|24.97|24.61|306
1602093600000|2020-10-07 18:00:00|25.19|24.83|25.13|24.77|25.32|24.96|25.12|24.76|294
1602097200000|2020-10-07 19:00:00|25.14|24.78|25.03|24.67|25.17|24.81|25.03|24.67|246
1602100800000|2020-10-07 20:00:00|25.04|24.68|24.99|24.63|25.13|24.77|24.99|24.63|184
1602104400000|2020-10-07 21:00:00|24.98|24.62|24.97|24.61|25.02|24.66|24.95|24.59|126
1602108000000|2020-10-07 22:00:00|24.96|24.6|25.05|24.69|25.06|24.7|24.93|24.57|127
1602111600000|2020-10-07 23:00:00|25.03|24.67|25.06|24.7|25.07|24.71|24.98|24.62|136
1602115200000|2020-10-08 00:00:00|25.07|24.71|24.97|24.61|25.11|24.75|24.94|24.58|185
1602118800000|2020-10-08 01:00:00|24.96|24.6|24.93|24.57|24.97|24.61|24.87|24.51|186
1602122400000|2020-10-08 02:00:00|24.94|24.58|24.95|24.59|24.96|24.6|24.89|24.53|141
1602126000000|2020-10-08 03:00:00|24.94|24.58|24.9|24.54|25.01|24.65|24.9|24.54|211
1602129600000|2020-10-08 04:00:00|24.89|24.53|24.83|24.47|24.9|24.54|24.83|24.47|197
1602133200000|2020-10-08 05:00:00|24.84|24.48|24.68|24.32|24.84|24.48|24.64|24.28|310
1602136800000|2020-10-08 06:00:00|24.67|24.31|24.79|24.43|24.81|24.45|24.66|24.3|209
1602140400000|2020-10-08 07:00:00|24.78|24.42|24.62|24.26|24.78|24.42|24.47|24.11|458
1602144000000|2020-10-08 08:00:00|24.61|24.25|24.47|24.11|24.63|24.27|24.45|24.09|323
1602147600000|2020-10-08 09:00:00|24.46|24.1|24.48|24.12|24.54|24.18|24.42|24.06|353
1602151200000|2020-10-08 10:00:00|24.47|24.11|24.66|24.3|24.72|24.36|24.45|24.09|361
1602154800000|2020-10-08 11:00:00|24.65|24.29|24.62|24.26|24.65|24.29|24.59|24.23|169
1602158400000|2020-10-08 12:00:00|24.63|24.27|24.82|24.46|24.84|24.48|24.58|24.22|258
1602162000000|2020-10-08 13:00:00|24.83|24.47|24.95|24.59|25.03|24.67|24.74|24.38|546
1602165600000|2020-10-08 14:00:00|24.96|24.6|25.31|24.95|25.35|24.99|24.91|24.55|738
1602169200000|2020-10-08 15:00:00|25.32|24.96|25.24|24.88|25.37|25.01|25.12|24.76|361
1602172800000|2020-10-08 16:00:00|25.25|24.89|25.17|24.81|25.34|24.98|25.15|24.79|450
1602176400000|2020-10-08 17:00:00|25.18|24.82|25.24|24.88|25.31|24.95|25.15|24.79|389
1602180000000|2020-10-08 18:00:00|25.25|24.89|25.29|24.93|25.3|24.94|25.17|24.81|484
1602183600000|2020-10-08 19:00:00|25.3|24.94|25.34|24.98|25.35|24.99|25.26|24.9|253
1602187200000|2020-10-08 20:00:00|25.33|24.97|25.38|25.02|25.48|25.12|25.23|24.87|322
1602190800000|2020-10-08 21:00:00|25.37|25.01|25.34|24.98|25.38|25.02|25.27|24.91|206
1602194400000|2020-10-08 22:00:00|25.33|24.97|25.34|24.98|25.39|25.03|25.26|24.9|202
1602198000000|2020-10-08 23:00:00|25.33|24.97|25.33|24.97|25.36|25|25.28|24.92|207
1602201600000|2020-10-09 00:00:00|25.34|24.98|25.24|24.88|25.39|25.03|25.2|24.84|446
1602205200000|2020-10-09 01:00:00|25.23|24.87|25.4|25.04|25.4|25.04|25.23|24.87|347
1602208800000|2020-10-09 02:00:00|25.39|25.03|25.32|24.96|25.41|25.05|25.31|24.95|224
1602212400000|2020-10-09 03:00:00|25.33|24.97|25.34|24.98|25.38|25.02|25.31|24.95|162
1602216000000|2020-10-09 04:00:00|25.33|24.97|25.28|24.92|25.35|24.99|25.28|24.92|150
1602219600000|2020-10-09 05:00:00|25.29|24.93|25.26|24.9|25.33|24.97|25.26|24.9|186
1602223200000|2020-10-09 06:00:00|25.25|24.89|25.15|24.79|25.26|24.9|25.15|24.79|259
1602226800000|2020-10-09 07:00:00|25.16|24.8|25.21|24.85|25.24|24.88|25.15|24.79|172
1602230400000|2020-10-09 08:00:00|25.2|24.84|25.25|24.89|25.25|24.89|25.18|24.82|193
1602234000000|2020-10-09 09:00:00|25.24|24.88|25.3|24.94|25.34|24.98|25.24|24.88|160
1602237600000|2020-10-09 10:00:00|25.29|24.93|25.59|25.23|25.69|25.33|25.28|24.92|400
1602241200000|2020-10-09 11:00:00|25.6|25.24|25.73|25.37|25.85|25.49|25.58|25.22|543
1602244800000|2020-10-09 12:00:00|25.74|25.38|25.57|25.21|25.75|25.39|25.55|25.19|228
1602248400000|2020-10-09 13:00:00|25.58|25.22|25.56|25.2|25.63|25.27|25.51|25.15|280
1602252000000|2020-10-09 14:00:00|25.57|25.21|25.4|25.04|25.62|25.26|25.19|24.83|375
1602255600000|2020-10-09 15:00:00|25.41|25.05|25.44|25.08|25.44|25.08|25.26|24.9|239
1602259200000|2020-10-09 16:00:00|25.45|25.09|25.29|24.93|25.45|25.09|25.26|24.9|222
1602262800000|2020-10-09 17:00:00|25.3|24.94|25.34|24.98|25.34|24.98|25.28|24.92|76
1602266400000|2020-10-09 18:00:00|25.33|24.97|25.22|24.86|25.34|24.98|25.21|24.85|139
1602270000000|2020-10-09 19:00:00|25.23|24.87|25.24|24.88|25.27|24.91|25.18|24.82|117
1602273600000|2020-10-09 20:00:00|25.25|24.89|25.28|24.92|25.31|24.95|25.25|24.89|192
1602313200000|2020-10-10 07:00:00|25.8|25.44|25.84|25.48|25.85|25.49|25.8|25.44|133
1602316800000|2020-10-10 08:00:00|25.85|25.49|25.85|25.49|25.85|25.49|25.78|25.42|395
1602320400000|2020-10-10 09:00:00|25.84|25.48|25.7|25.34|25.87|25.51|25.66|25.3|311
1602324000000|2020-10-10 10:00:00|25.69|25.33|25.7|25.34|25.73|25.37|25.58|25.22|251
1602327600000|2020-10-10 11:00:00|25.69|25.33|25.74|25.38|25.75|25.39|25.68|25.32|191
1602331200000|2020-10-10 12:00:00|25.75|25.39|25.75|25.39|25.78|25.42|25.66|25.3|173
1602334800000|2020-10-10 13:00:00|25.76|25.4|26.05|25.69|26.21|25.85|25.75|25.39|285
1602338400000|2020-10-10 14:00:00|26.06|25.7|25.93|25.57|26.07|25.71|25.87|25.51|249
1602342000000|2020-10-10 15:00:00|25.94|25.58|26|25.64|26.12|25.76|25.94|25.58|289
1602345600000|2020-10-10 16:00:00|25.99|25.63|25.82|25.46|26.01|25.65|25.77|25.41|284
1602349200000|2020-10-10 17:00:00|25.81|25.45|25.81|25.45|25.87|25.51|25.79|25.43|189
1602352800000|2020-10-10 18:00:00|25.82|25.46|25.91|25.55|25.93|25.57|25.77|25.41|164
1602356400000|2020-10-10 19:00:00|25.9|25.54|25.85|25.49|25.9|25.54|25.79|25.43|250
1602360000000|2020-10-10 20:00:00|25.84|25.48|25.81|25.45|25.85|25.49|25.79|25.43|196
1602363600000|2020-10-10 21:00:00|25.8|25.44|25.93|25.57|25.93|25.57|25.67|25.31|249
1602367200000|2020-10-10 22:00:00|25.92|25.56|25.82|25.46|25.92|25.56|25.82|25.46|157
1602370800000|2020-10-10 23:00:00|25.81|25.45|25.59|25.23|25.81|25.45|25.51|25.15|479
1602374400000|2020-10-11 00:00:00|25.6|25.24|25.58|25.22|25.65|25.29|25.53|25.17|289
1602378000000|2020-10-11 01:00:00|25.59|25.23|25.74|25.38|25.76|25.4|25.58|25.22|215
1602381600000|2020-10-11 02:00:00|25.75|25.39|25.75|25.39|25.75|25.39|25.69|25.33|125
1602385200000|2020-10-11 03:00:00|25.74|25.38|25.6|25.24|25.75|25.39|25.55|25.19|203
1602388800000|2020-10-11 04:00:00|25.61|25.25|25.64|25.28|25.68|25.32|25.58|25.22|194
1602392400000|2020-10-11 05:00:00|25.63|25.27|25.75|25.39|25.76|25.4|25.57|25.21|285
1602396000000|2020-10-11 06:00:00|25.76|25.4|25.77|25.41|25.79|25.43|25.73|25.37|248
1602399600000|2020-10-11 07:00:00|25.76|25.4|25.76|25.4|25.8|25.44|25.74|25.38|160
1602403200000|2020-10-11 08:00:00|25.75|25.39|25.75|25.39|25.77|25.41|25.69|25.33|237
1602406800000|2020-10-11 09:00:00|25.74|25.38|25.85|25.49|25.86|25.5|25.73|25.37|243
1602410400000|2020-10-11 10:00:00|25.86|25.5|25.95|25.59|26.03|25.67|25.83|25.47|269
1602414000000|2020-10-11 11:00:00|25.96|25.6|25.9|25.54|25.98|25.62|25.84|25.48|305
1602417600000|2020-10-11 12:00:00|25.91|25.55|25.86|25.5|25.94|25.58|25.8|25.44|206
1602421200000|2020-10-11 13:00:00|25.87|25.51|25.87|25.51|25.87|25.51|25.79|25.43|236
1602424800000|2020-10-11 14:00:00|25.86|25.5|25.84|25.48|25.96|25.6|25.77|25.41|298
1602428400000|2020-10-11 15:00:00|25.85|25.49|25.9|25.54|25.97|25.61|25.85|25.49|213
1602432000000|2020-10-11 16:00:00|25.91|25.55|25.91|25.55|25.95|25.59|25.82|25.46|304
1602435600000|2020-10-11 17:00:00|25.92|25.56|25.95|25.59|25.99|25.63|25.91|25.55|205
1602439200000|2020-10-11 18:00:00|25.94|25.58|25.9|25.54|25.99|25.63|25.89|25.53|227
1602442800000|2020-10-11 19:00:00|25.91|25.55|25.71|25.35|25.93|25.57|25.67|25.31|344
1602446400000|2020-10-11 20:00:00|25.7|25.34|25.68|25.32|25.73|25.37|25.68|25.32|161
1602450000000|2020-10-11 21:00:00|25.69|25.33|25.67|25.31|25.72|25.36|25.56|25.2|238
1602453600000|2020-10-11 22:00:00|25.68|25.32|25.66|25.3|25.7|25.34|25.59|25.23|269
1602457200000|2020-10-11 23:00:00|25.65|25.29|25.73|25.37|25.75|25.39|25.62|25.26|209
1602460800000|2020-10-12 00:00:00|25.72|25.36|25.7|25.34|25.74|25.38|25.64|25.28|287
1602464400000|2020-10-12 01:00:00|25.71|25.35|25.68|25.32|25.72|25.36|25.61|25.25|175
1602468000000|2020-10-12 02:00:00|25.67|25.31|25.72|25.36|25.73|25.37|25.65|25.29|181
1602471600000|2020-10-12 03:00:00|25.71|25.35|25.74|25.38|25.78|25.42|25.69|25.33|240
1602475200000|2020-10-12 04:00:00|25.73|25.37|25.7|25.34|25.74|25.38|25.64|25.28|220
1602478800000|2020-10-12 05:00:00|25.69|25.33|25.72|25.36|25.77|25.41|25.65|25.29|181
1602482400000|2020-10-12 06:00:00|25.73|25.37|25.59|25.23|25.73|25.37|25.59|25.23|231
1602486000000|2020-10-12 07:00:00|25.6|25.24|25.65|25.29|25.68|25.32|25.53|25.17|257
1602489600000|2020-10-12 08:00:00|25.66|25.3|25.57|25.21|25.66|25.3|25.55|25.19|196
1602493200000|2020-10-12 09:00:00|25.56|25.2|25.46|25.1|25.57|25.21|25.3|24.94|290
1602496800000|2020-10-12 10:00:00|25.47|25.11|25.28|24.92|25.49|25.13|25.12|24.76|565
1602500400000|2020-10-12 11:00:00|25.29|24.93|25.26|24.9|25.3|24.94|25.13|24.77|422
1602504000000|2020-10-12 12:00:00|25.25|24.89|25.41|25.05|25.42|25.06|25.25|24.89|212
1602507600000|2020-10-12 13:00:00|25.4|25.04|25.7|25.34|25.78|25.42|25.36|25|686
1602511200000|2020-10-12 14:00:00|25.71|25.35|25.76|25.4|25.78|25.42|25.63|25.27|342
1602514800000|2020-10-12 15:00:00|25.77|25.41|25.84|25.48|25.93|25.57|25.74|25.38|374
1602518400000|2020-10-12 16:00:00|25.85|25.49|25.93|25.57|25.97|25.61|25.8|25.44|288
1602522000000|2020-10-12 17:00:00|25.94|25.58|25.88|25.52|25.97|25.61|25.83|25.47|332
1602525600000|2020-10-12 18:00:00|25.89|25.53|25.86|25.5|25.93|25.57|25.86|25.5|174
1602529200000|2020-10-12 19:00:00|25.87|25.51|25.8|25.44|25.89|25.53|25.72|25.36|219
1602532800000|2020-10-12 20:00:00|25.81|25.45|25.8|25.44|25.88|25.52|25.79|25.43|178
1602536400000|2020-10-12 21:00:00|25.81|25.45|25.98|25.62|25.99|25.63|25.81|25.45|144
1602540000000|2020-10-12 22:00:00|25.97|25.61|25.88|25.52|26.02|25.66|25.85|25.49|215
1602543600000|2020-10-12 23:00:00|25.89|25.53|25.8|25.44|25.89|25.53|25.62|25.26|562
1602547200000|2020-10-13 00:00:00|25.81|25.45|25.72|25.36|25.84|25.48|25.63|25.27|421
1602550800000|2020-10-13 01:00:00|25.71|25.35|25.77|25.41|25.8|25.44|25.67|25.31|329
1602554400000|2020-10-13 02:00:00|25.76|25.4|25.71|25.35|25.78|25.42|25.68|25.32|288
1602558000000|2020-10-13 03:00:00|25.7|25.34|25.76|25.4|25.83|25.47|25.59|25.23|449
1602561600000|2020-10-13 04:00:00|25.75|25.39|25.67|25.31|25.8|25.44|25.66|25.3|179
1602565200000|2020-10-13 05:00:00|25.68|25.32|26.07|25.71|26.17|25.81|25.68|25.32|383
1602568800000|2020-10-13 06:00:00|26.06|25.7|25.99|25.63|26.07|25.71|25.94|25.58|221
1602572400000|2020-10-13 07:00:00|25.98|25.62|25.93|25.57|25.98|25.62|25.81|25.45|273
1602576000000|2020-10-13 08:00:00|25.92|25.56|25.92|25.56|25.94|25.58|25.84|25.48|153
1602579600000|2020-10-13 09:00:00|25.93|25.57|25.83|25.47|25.96|25.6|25.82|25.46|160
1602583200000|2020-10-13 10:00:00|25.82|25.46|26|25.64|26.06|25.7|25.61|25.25|444
1602586800000|2020-10-13 11:00:00|25.99|25.63|26|25.64|26.18|25.82|25.97|25.61|334
1602590400000|2020-10-13 12:00:00|25.99|25.63|25.86|25.5|26.04|25.68|25.85|25.49|295
1602594000000|2020-10-13 13:00:00|25.85|25.49|25.63|25.27|25.88|25.52|25.62|25.26|521
1602597600000|2020-10-13 14:00:00|25.62|25.26|25.71|25.35|25.73|25.37|25.46|25.1|500
1602601200000|2020-10-13 15:00:00|25.7|25.34|25.73|25.37|25.83|25.47|25.69|25.33|286
1602604800000|2020-10-13 16:00:00|25.72|25.36|25.8|25.44|25.81|25.45|25.61|25.25|290
1602608400000|2020-10-13 17:00:00|25.79|25.43|25.61|25.25|25.8|25.44|25.59|25.23|289
1602612000000|2020-10-13 18:00:00|25.6|25.24|25.58|25.22|25.69|25.33|25.54|25.18|268
1602615600000|2020-10-13 19:00:00|25.57|25.21|25.65|25.29|25.72|25.36|25.56|25.2|226
1602619200000|2020-10-13 20:00:00|25.64|25.28|25.73|25.37|25.76|25.4|25.59|25.23|181
1602622800000|2020-10-13 21:00:00|25.74|25.38|25.86|25.5|25.88|25.52|25.73|25.37|155
1602626400000|2020-10-13 22:00:00|25.87|25.51|25.81|25.45|25.88|25.52|25.76|25.4|151
1602630000000|2020-10-13 23:00:00|25.82|25.46|25.86|25.5|25.86|25.5|25.77|25.41|183
1602633600000|2020-10-14 00:00:00|25.85|25.49|25.95|25.59|25.99|25.63|25.76|25.4|415
1602637200000|2020-10-14 01:00:00|25.96|25.6|25.93|25.57|26.03|25.67|25.87|25.51|270
1602640800000|2020-10-14 02:00:00|25.94|25.58|25.9|25.54|25.96|25.6|25.86|25.5|251
1602644400000|2020-10-14 03:00:00|25.91|25.55|25.87|25.51|25.99|25.63|25.87|25.51|205
1602648000000|2020-10-14 04:00:00|25.86|25.5|25.76|25.4|25.88|25.52|25.75|25.39|328
1602651600000|2020-10-14 05:00:00|25.77|25.41|25.83|25.47|25.9|25.54|25.74|25.38|185
1602655200000|2020-10-14 06:00:00|25.84|25.48|25.77|25.41|25.87|25.51|25.71|25.35|220
1602658800000|2020-10-14 07:00:00|25.78|25.42|25.65|25.29|25.78|25.42|25.6|25.24|178
1602662400000|2020-10-14 08:00:00|25.64|25.28|25.73|25.37|25.73|25.37|25.62|25.26|152
1602666000000|2020-10-14 09:00:00|25.72|25.36|25.58|25.22|25.78|25.42|25.57|25.21|167
1602669600000|2020-10-14 10:00:00|25.59|25.23|25.32|24.96|25.6|25.24|25.25|24.89|499
1602673200000|2020-10-14 11:00:00|25.31|24.95|25.31|24.95|25.48|25.12|25.29|24.93|283
1602676800000|2020-10-14 12:00:00|25.3|24.94|25.44|25.08|25.49|25.13|25.26|24.9|280
1602680400000|2020-10-14 13:00:00|25.45|25.09|25.71|25.35|25.72|25.36|25.39|25.03|352
1602684000000|2020-10-14 14:00:00|25.72|25.36|25.33|24.97|25.72|25.36|25.11|24.75|731
1602687600000|2020-10-14 15:00:00|25.32|24.96|24.98|24.62|25.38|25.02|24.9|24.54|546
1602691200000|2020-10-14 16:00:00|24.99|24.63|25|24.64|25.14|24.78|24.85|24.49|574
1602694800000|2020-10-14 17:00:00|24.99|24.63|24.93|24.57|25.01|24.65|24.87|24.51|442
1602698400000|2020-10-14 18:00:00|24.92|24.56|24.96|24.6|24.97|24.61|24.8|24.44|296
1602702000000|2020-10-14 19:00:00|24.97|24.61|24.94|24.58|25.07|24.71|24.93|24.57|460
1602705600000|2020-10-14 20:00:00|24.93|24.57|25.07|24.71|25.08|24.72|24.93|24.57|362
1602709200000|2020-10-14 21:00:00|25.08|24.72|25.06|24.7|25.15|24.79|25.05|24.69|249
1602712800000|2020-10-14 22:00:00|25.05|24.69|25.06|24.7|25.11|24.75|25|24.64|345
1602716400000|2020-10-14 23:00:00|25.05|24.69|25.11|24.75|25.2|24.84|25.03|24.67|332
1602720000000|2020-10-15 00:00:00|25.12|24.76|25.07|24.71|25.12|24.76|25.03|24.67|299
1602723600000|2020-10-15 01:00:00|25.08|24.72|25.01|24.65|25.1|24.74|24.97|24.61|346
1602727200000|2020-10-15 02:00:00|25|24.64|24.8|24.44|25.03|24.67|24.75|24.39|436
1602730800000|2020-10-15 03:00:00|24.79|24.43|24.94|24.58|24.94|24.58|24.79|24.43|351
1602734400000|2020-10-15 04:00:00|24.95|24.59|25.02|24.66|25.04|24.68|24.92|24.56|171
1602738000000|2020-10-15 05:00:00|25.01|24.65|25.18|24.82|25.18|24.82|24.97|24.61|354
1602741600000|2020-10-15 06:00:00|25.17|24.81|25.12|24.76|25.21|24.85|25.08|24.72|263
1602745200000|2020-10-15 07:00:00|25.13|24.77|25.12|24.76|25.17|24.81|25.06|24.7|304
1602748800000|2020-10-15 08:00:00|25.11|24.75|24.91|24.55|25.15|24.79|24.89|24.53|579
1602752400000|2020-10-15 09:00:00|24.9|24.54|24.74|24.38|24.91|24.55|24.51|24.15|792
1602756000000|2020-10-15 10:00:00|24.73|24.37|24.79|24.43|24.88|24.52|24.65|24.29|421
1602759600000|2020-10-15 11:00:00|24.8|24.44|24.7|24.34|24.8|24.44|24.7|24.34|369
1602763200000|2020-10-15 12:00:00|24.69|24.33|24.8|24.44|24.86|24.5|24.58|24.22|422
1602766800000|2020-10-15 13:00:00|24.79|24.43|24.88|24.52|24.91|24.55|24.75|24.39|313
1602770400000|2020-10-15 14:00:00|24.87|24.51|24.74|24.38|24.88|24.52|24.5|24.14|361
1602774000000|2020-10-15 15:00:00|24.73|24.37|24.84|24.48|24.86|24.5|24.67|24.31|345
1602777600000|2020-10-15 16:00:00|24.83|24.47|24.71|24.35|25.02|24.66|24.68|24.32|516
1602781200000|2020-10-15 17:00:00|24.7|24.34|24.95|24.59|25.01|24.65|24.7|24.34|384
1602784800000|2020-10-15 18:00:00|24.94|24.58|24.86|24.5|24.97|24.61|24.85|24.49|242
1602788400000|2020-10-15 19:00:00|24.85|24.49|24.86|24.5|24.96|24.6|24.82|24.46|318
1602792000000|2020-10-15 20:00:00|24.87|24.51|24.86|24.5|24.98|24.62|24.83|24.47|448
1602795600000|2020-10-15 21:00:00|24.87|24.51|24.75|24.39|24.89|24.53|24.71|24.35|298
1602799200000|2020-10-15 22:00:00|24.74|24.38|24.74|24.38|24.82|24.46|24.73|24.37|274
1602802800000|2020-10-15 23:00:00|24.73|24.37|24.79|24.43|24.79|24.43|24.72|24.36|348
1602806400000|2020-10-16 00:00:00|24.78|24.42|24.81|24.45|24.82|24.46|24.68|24.32|364
1602810000000|2020-10-16 01:00:00|24.8|24.44|24.91|24.55|24.91|24.55|24.8|24.44|357
1602813600000|2020-10-16 02:00:00|24.92|24.56|24.89|24.53|24.92|24.56|24.85|24.49|209
1602817200000|2020-10-16 03:00:00|24.9|24.54|24.89|24.53|24.98|24.62|24.85|24.49|240
1602820800000|2020-10-16 04:00:00|24.88|24.52|24.35|23.99|24.89|24.53|24.1|23.74|1380
1602824400000|2020-10-16 05:00:00|24.34|23.98|24.42|24.06|24.45|24.09|24.29|23.93|677
1602828000000|2020-10-16 06:00:00|24.43|24.07|24.4|24.04|24.43|24.07|24.34|23.98|410
1602831600000|2020-10-16 07:00:00|24.39|24.03|24.37|24.01|24.46|24.1|24.36|24|498
1602835200000|2020-10-16 08:00:00|24.38|24.02|24.29|23.93|24.43|24.07|24.22|23.86|775
1602838800000|2020-10-16 09:00:00|24.3|23.94|24.09|23.73|24.3|23.94|23.98|23.62|1176
1602842400000|2020-10-16 10:00:00|24.08|23.72|24.23|23.87|24.32|23.96|24.08|23.72|424
1602846000000|2020-10-16 11:00:00|24.24|23.88|24.36|24|24.43|24.07|24.19|23.83|364
1602849600000|2020-10-16 12:00:00|24.37|24.01|24.41|24.05|24.46|24.1|24.32|23.96|343
1602853200000|2020-10-16 13:00:00|24.4|24.04|24.36|24|24.44|24.08|24.33|23.97|332
1602856800000|2020-10-16 14:00:00|24.37|24.01|24.14|23.78|24.42|24.06|24.13|23.77|431
1602860400000|2020-10-16 15:00:00|24.13|23.77|24.14|23.78|24.17|23.81|24|23.64|479
1602864000000|2020-10-16 16:00:00|24.15|23.79|24.2|23.84|24.21|23.85|24.07|23.71|518
1602867600000|2020-10-16 17:00:00|24.19|23.83|24.18|23.82|24.23|23.87|24.12|23.76|345
1602871200000|2020-10-16 18:00:00|24.19|23.83|24.26|23.9|24.28|23.92|24.19|23.83|241
1602874800000|2020-10-16 19:00:00|24.27|23.91|24.12|23.76|24.27|23.91|24.12|23.76|184
1602878400000|2020-10-16 20:00:00|24.13|23.77|24.14|23.78|24.16|23.8|24.06|23.7|390
1602918000000|2020-10-17 07:00:00|24.33|23.97|24.36|24|24.39|24.03|24.32|23.96|110
1602921600000|2020-10-17 08:00:00|24.36|24|24.28|23.92|24.36|24|24.28|23.92|127
1602925200000|2020-10-17 09:00:00|24.29|23.93|24.33|23.97|24.33|23.97|24.28|23.92|78
1602928800000|2020-10-17 10:00:00|24.32|23.96|24.33|23.97|24.33|23.97|24.31|23.95|84
1602932400000|2020-10-17 11:00:00|24.37|24.01|24.34|23.98|24.4|24.04|24.32|23.96|124
1602936000000|2020-10-17 12:00:00|24.35|23.99|24.33|23.97|24.35|23.99|24.3|23.94|119
1602939600000|2020-10-17 13:00:00|24.31|23.95|24.31|23.95|24.31|23.95|24.26|23.9|70
1602943200000|2020-10-17 14:00:00|24.3|23.94|24.39|24.03|24.44|24.08|24.26|23.9|221
1602946800000|2020-10-17 15:00:00|24.4|24.04|24.33|23.97|24.51|24.15|24.28|23.92|232
1602950400000|2020-10-17 16:00:00|24.32|23.96|24.23|23.87|24.33|23.97|24.19|23.83|232
1602954000000|2020-10-17 17:00:00|24.24|23.88|24.31|23.95|24.32|23.96|24.22|23.86|210
1602957600000|2020-10-17 18:00:00|24.3|23.94|24.36|24|24.37|24.01|24.29|23.93|29
1602961200000|2020-10-17 19:00:00|24.36|24|24.39|24.03|24.4|24.04|24.36|24|136
1602964800000|2020-10-17 20:00:00|24.37|24.01|24.37|24.01|24.38|24.02|24.32|23.96|111
1602968400000|2020-10-17 21:00:00|24.36|24|24.22|23.86|24.39|24.03|24.2|23.84|183
1602972000000|2020-10-17 22:00:00|24.21|23.85|24.24|23.88|24.27|23.91|24.21|23.85|168
1602975600000|2020-10-17 23:00:00|24.25|23.89|24.25|23.89|24.27|23.91|24.23|23.87|71
1602979200000|2020-10-18 00:00:00|24.24|23.88|24.28|23.92|24.33|23.97|24.21|23.85|137
1602982800000|2020-10-18 01:00:00|24.29|23.93|24.34|23.98|24.35|23.99|24.29|23.93|157
1602986400000|2020-10-18 02:00:00|24.33|23.97|24.32|23.96|24.33|23.97|24.29|23.93|111
1602990000000|2020-10-18 03:00:00|24.33|23.97|24.31|23.95|24.33|23.97|24.31|23.95|27
1602993600000|2020-10-18 04:00:00|24.31|23.95|24.35|23.99|24.35|23.99|24.3|23.94|57
1602997200000|2020-10-18 05:00:00|24.35|23.99|24.36|24|24.38|24.02|24.34|23.98|170
1603000800000|2020-10-18 06:00:00|24.37|24.01|24.43|24.07|24.49|24.13|24.33|23.97|262
1603004400000|2020-10-18 07:00:00|24.44|24.08|24.48|24.12|24.48|24.12|24.41|24.05|313
1603008000000|2020-10-18 08:00:00|24.49|24.13|24.4|24.04|24.51|24.15|24.38|24.02|242
1603011600000|2020-10-18 09:00:00|24.39|24.03|24.36|24|24.41|24.05|24.36|24|204
1603015200000|2020-10-18 10:00:00|24.38|24.02|24.38|24.02|24.39|24.03|24.37|24.01|25
1603018800000|2020-10-18 11:00:00|24.4|24.04|24.37|24.01|24.41|24.05|24.36|24|118
1603022400000|2020-10-18 12:00:00|24.38|24.02|24.39|24.03|24.4|24.04|24.37|24.01|54
1603029600000|2020-10-18 14:00:00|24.43|24.07|24.47|24.11|24.55|24.19|24.42|24.06|285
1603033200000|2020-10-18 15:00:00|24.48|24.12|24.45|24.09|24.48|24.12|24.44|24.08|75
1603036800000|2020-10-18 16:00:00|24.46|24.1|24.45|24.09|24.47|24.11|24.41|24.05|206
1603040400000|2020-10-18 17:00:00|24.45|24.09|24.46|24.1|24.47|24.11|24.41|24.05|123
1603044000000|2020-10-18 18:00:00|24.47|24.11|24.42|24.06|24.47|24.11|24.41|24.05|180
1603047600000|2020-10-18 19:00:00|24.41|24.05|24.39|24.03|24.42|24.06|24.15|23.79|88
1603051200000|2020-10-18 20:00:00|24.38|24.02|24.38|24.02|24.38|24.02|24.34|23.98|61
1603054800000|2020-10-18 21:00:00|24.37|24.01|24.42|24.06|24.42|24.06|24.36|24|122
1603058400000|2020-10-18 22:00:00|24.41|24.05|24.34|23.98|24.42|24.06|24.33|23.97|198
1603062000000|2020-10-18 23:00:00|24.33|23.97|24.42|24.06|24.42|24.06|24.33|23.97|201
1603065600000|2020-10-19 00:00:00|24.41|24.05|24.41|24.05|24.48|24.12|24.38|24.02|271
1603069200000|2020-10-19 01:00:00|24.4|24.04|24.39|24.03|24.42|24.06|24.38|24.02|148
1603072800000|2020-10-19 02:00:00|24.38|24.02|24.4|24.04|24.4|24.04|24.36|24|193
1603076400000|2020-10-19 03:00:00|24.39|24.03|24.24|23.88|24.4|24.04|24.24|23.88|180
1603080000000|2020-10-19 04:00:00|24.23|23.87|24.26|23.9|24.29|23.93|24.23|23.87|176
1603083600000|2020-10-19 05:00:00|24.27|23.91|24.25|23.89|24.27|23.91|24.2|23.84|121
1603087200000|2020-10-19 06:00:00|24.24|23.88|24.3|23.94|24.31|23.95|24.23|23.87|143
1603090800000|2020-10-19 07:00:00|24.31|23.95|24.25|23.89|24.33|23.97|24.25|23.89|139
1603094400000|2020-10-19 08:00:00|24.26|23.9|24.29|23.93|24.33|23.97|24.25|23.89|252
1603098000000|2020-10-19 09:00:00|24.28|23.92|24.72|24.36|24.83|24.47|24.27|23.91|534
1603101600000|2020-10-19 10:00:00|24.73|24.37|24.76|24.4|24.81|24.45|24.68|24.32|360
1603105200000|2020-10-19 11:00:00|24.75|24.39|24.91|24.55|25.07|24.71|24.75|24.39|413
1603108800000|2020-10-19 12:00:00|24.9|24.54|24.98|24.62|25.04|24.68|24.9|24.54|348
1603112400000|2020-10-19 13:00:00|24.99|24.63|24.97|24.61|25.11|24.75|24.96|24.6|766
1603116000000|2020-10-19 14:00:00|24.98|24.62|24.9|24.54|25.03|24.67|24.87|24.51|518
1603119600000|2020-10-19 15:00:00|24.91|24.55|25|24.64|25.07|24.71|24.89|24.53|394
1603123200000|2020-10-19 16:00:00|25.01|24.65|25.07|24.71|25.14|24.78|24.98|24.62|409
1603126800000|2020-10-19 17:00:00|25.08|24.72|24.96|24.6|25.1|24.74|24.96|24.6|431
1603130400000|2020-10-19 18:00:00|24.97|24.61|24.85|24.49|25.01|24.65|24.85|24.49|331
1603134000000|2020-10-19 19:00:00|24.86|24.5|24.83|24.47|24.87|24.51|24.81|24.45|297
1603137600000|2020-10-19 20:00:00|24.84|24.48|24.88|24.52|24.88|24.52|24.79|24.43|148
1603141200000|2020-10-19 21:00:00|24.89|24.53|24.93|24.57|24.93|24.57|24.85|24.49|222
1603144800000|2020-10-19 22:00:00|24.92|24.56|24.92|24.56|24.97|24.61|24.81|24.45|255
1603148400000|2020-10-19 23:00:00|24.93|24.57|24.76|24.4|24.93|24.57|24.75|24.39|204
1603152000000|2020-10-20 00:00:00|24.77|24.41|24.7|24.34|24.79|24.43|24.68|24.32|188
1603155600000|2020-10-20 01:00:00|24.71|24.35|24.72|24.36|24.77|24.41|24.7|24.34|116
1603159200000|2020-10-20 02:00:00|24.71|24.35|24.73|24.37|24.74|24.38|24.71|24.35|107
1603162800000|2020-10-20 03:00:00|24.72|24.36|25.1|24.74|25.21|24.85|24.69|24.33|419
1603166400000|2020-10-20 04:00:00|25.11|24.75|24.93|24.57|25.17|24.81|24.93|24.57|308
1603170000000|2020-10-20 05:00:00|24.92|24.56|24.88|24.52|24.99|24.63|24.86|24.5|260
1603173600000|2020-10-20 06:00:00|24.87|24.51|25.01|24.65|25.05|24.69|24.83|24.47|265
1603177200000|2020-10-20 07:00:00|25|24.64|24.72|24.36|25.02|24.66|24.63|24.27|442
1603180800000|2020-10-20 08:00:00|24.73|24.37|24.71|24.35|24.74|24.38|24.52|24.16|363
1603184400000|2020-10-20 09:00:00|24.7|24.34|24.84|24.48|24.86|24.5|24.69|24.33|215
1603188000000|2020-10-20 10:00:00|24.83|24.47|24.75|24.39|24.84|24.48|24.71|24.35|236
1603191600000|2020-10-20 11:00:00|24.74|24.38|24.47|24.11|24.85|24.49|24.4|24.04|1105
1603195200000|2020-10-20 12:00:00|24.46|24.1|24.56|24.2|24.61|24.25|24.43|24.07|453
1603198800000|2020-10-20 13:00:00|24.57|24.21|24.55|24.19|24.58|24.22|24.34|23.98|620
1603202400000|2020-10-20 14:00:00|24.54|24.18|24.71|24.35|24.72|24.36|24.54|24.18|351
1603206000000|2020-10-20 15:00:00|24.7|24.34|24.63|24.27|24.78|24.42|24.59|24.23|556
1603209600000|2020-10-20 16:00:00|24.64|24.28|24.54|24.18|24.7|24.34|24.46|24.1|467
1603213200000|2020-10-20 17:00:00|24.53|24.17|24.5|24.14|24.56|24.2|24.44|24.08|323
1603216800000|2020-10-20 18:00:00|24.49|24.13|24.52|24.16|24.55|24.19|24.42|24.06|245
1603220400000|2020-10-20 19:00:00|24.53|24.17|24.47|24.11|24.54|24.18|24.39|24.03|382
1603224000000|2020-10-20 20:00:00|24.46|24.1|24.61|24.25|24.63|24.27|24.45|24.09|387
1603227600000|2020-10-20 21:00:00|24.6|24.24|24.57|24.21|24.6|24.24|24.51|24.15|190
1603231200000|2020-10-20 22:00:00|24.58|24.22|24.64|24.28|24.67|24.31|24.55|24.19|307
1603234800000|2020-10-20 23:00:00|24.63|24.27|24.53|24.17|24.63|24.27|24.48|24.12|182
1603238400000|2020-10-21 00:00:00|24.52|24.16|24.68|24.32|24.71|24.35|24.47|24.11|322
1603242000000|2020-10-21 01:00:00|24.67|24.31|24.72|24.36|24.72|24.36|24.66|24.3|239
1603245600000|2020-10-21 02:00:00|24.73|24.37|24.67|24.31|24.82|24.46|24.64|24.28|376
1603249200000|2020-10-21 03:00:00|24.68|24.32|25.07|24.71|25.09|24.73|24.67|24.31|982
1603252800000|2020-10-21 04:00:00|25.08|24.72|24.94|24.58|25.13|24.77|24.89|24.53|511
1603256400000|2020-10-21 05:00:00|24.95|24.59|24.91|24.55|24.95|24.59|24.73|24.37|423
1603260000000|2020-10-21 06:00:00|24.92|24.56|24.97|24.61|25.07|24.71|24.9|24.54|342
1603263600000|2020-10-21 07:00:00|24.98|24.62|25.05|24.69|25.07|24.71|24.89|24.53|441
1603267200000|2020-10-21 08:00:00|25.06|24.7|24.83|24.47|25.06|24.7|24.82|24.46|318
1603270800000|2020-10-21 09:00:00|24.84|24.48|24.88|24.52|24.9|24.54|24.83|24.47|309
1603274400000|2020-10-21 10:00:00|24.89|24.53|24.92|24.56|25.03|24.67|24.88|24.52|256
1603278000000|2020-10-21 11:00:00|24.93|24.57|25.01|24.65|25.04|24.68|24.9|24.54|341
1603281600000|2020-10-21 12:00:00|25|24.64|25.04|24.68|25.07|24.71|24.9|24.54|588
1603285200000|2020-10-21 13:00:00|25.05|24.69|25.36|25|25.39|25.03|25|24.64|675
1603288800000|2020-10-21 14:00:00|25.37|25.01|25.5|25.14|25.51|25.15|25.28|24.92|950
1603292400000|2020-10-21 15:00:00|25.49|25.13|25.44|25.08|25.5|25.14|25.33|24.97|434
1603296000000|2020-10-21 16:00:00|25.45|25.09|25.56|25.2|25.77|25.41|25.45|25.09|710
1603299600000|2020-10-21 17:00:00|25.55|25.19|25.42|25.06|25.67|25.31|25.4|25.04|733
1603303200000|2020-10-21 18:00:00|25.43|25.07|25.46|25.1|25.54|25.18|25.4|25.04|532
1603306800000|2020-10-21 19:00:00|25.47|25.11|25.32|24.96|25.48|25.12|25.31|24.95|514
1603310400000|2020-10-21 20:00:00|25.33|24.97|25.39|25.03|25.44|25.08|25.32|24.96|244
1603314000000|2020-10-21 21:00:00|25.4|25.04|25.55|25.19|25.58|25.22|25.36|25|447
1603317600000|2020-10-21 22:00:00|25.53|25.17|25.62|25.26|25.63|25.27|25.49|25.13|729
1603321200000|2020-10-21 23:00:00|25.61|25.25|25.31|24.95|25.63|25.27|25.24|24.88|1266
1603324800000|2020-10-22 00:00:00|25.32|24.96|25.68|25.32|25.72|25.36|25.3|24.94|655
1603328400000|2020-10-22 01:00:00|25.67|25.31|25.88|25.52|25.98|25.62|25.6|25.24|565
1603332000000|2020-10-22 02:00:00|25.87|25.51|25.84|25.48|25.88|25.52|25.68|25.32|437
1603335600000|2020-10-22 03:00:00|25.83|25.47|25.75|25.39|25.89|25.53|25.75|25.39|422
1603339200000|2020-10-22 04:00:00|25.74|25.38|25.72|25.36|25.77|25.41|25.6|25.24|318
1603342800000|2020-10-22 05:00:00|25.71|25.35|25.77|25.41|25.8|25.44|25.65|25.29|299
1603346400000|2020-10-22 06:00:00|25.78|25.42|25.82|25.46|25.91|25.55|25.78|25.42|303
1603350000000|2020-10-22 07:00:00|25.81|25.45|25.91|25.55|25.92|25.56|25.72|25.36|184
1603353600000|2020-10-22 08:00:00|25.92|25.56|26.1|25.74|26.13|25.77|25.91|25.55|436
1603357200000|2020-10-22 09:00:00|26.09|25.73|26.05|25.69|26.15|25.79|25.91|25.55|535
1603360800000|2020-10-22 10:00:00|26.04|25.68|26.3|25.94|26.34|25.98|25.99|25.63|630
1603364400000|2020-10-22 11:00:00|26.31|25.95|26.35|25.99|26.38|26.02|26.19|25.83|537
1603368000000|2020-10-22 12:00:00|26.36|26|26.16|25.8|26.36|26|26|25.64|599
1603371600000|2020-10-22 13:00:00|26.17|25.81|26.34|25.98|26.39|26.03|26.16|25.8|328
1603375200000|2020-10-22 14:00:00|26.33|25.97|26.29|25.93|26.34|25.98|26.13|25.77|520
1603378800000|2020-10-22 15:00:00|26.28|25.92|26.36|26|26.38|26.02|26.2|25.84|415
1603382400000|2020-10-22 16:00:00|26.35|25.99|26.44|26.08|26.45|26.09|26.25|25.89|533
1603386000000|2020-10-22 17:00:00|26.45|26.09|26.34|25.98|26.49|26.13|26.24|25.88|591
1603389600000|2020-10-22 18:00:00|26.35|25.99|26.41|26.05|26.42|26.06|26.28|25.92|380
1603393200000|2020-10-22 19:00:00|26.4|26.04|26.3|25.94|26.44|26.08|26.29|25.93|391
1603396800000|2020-10-22 20:00:00|26.31|25.95|26.4|26.04|26.47|26.11|26.3|25.94|422
1603400400000|2020-10-22 21:00:00|26.39|26.03|26.44|26.08|26.51|26.15|26.29|25.93|376
1603404000000|2020-10-22 22:00:00|26.43|26.07|26.29|25.93|26.57|26.21|26.29|25.93|637
1603407600000|2020-10-22 23:00:00|26.3|25.94|25.91|25.55|26.3|25.94|25.61|25.25|1039
1603411200000|2020-10-23 00:00:00|25.92|25.56|25.8|25.44|25.92|25.56|25.69|25.33|485
1603414800000|2020-10-23 01:00:00|25.79|25.43|25.84|25.48|25.93|25.57|25.77|25.41|409
1603418400000|2020-10-23 02:00:00|25.85|25.49|26.02|25.66|26.04|25.68|25.84|25.48|455
1603422000000|2020-10-23 03:00:00|26.01|25.65|26.04|25.68|26.13|25.77|25.97|25.61|197
1603425600000|2020-10-23 04:00:00|26.03|25.67|25.99|25.63|26.11|25.75|25.99|25.63|249
1603429200000|2020-10-23 05:00:00|26|25.64|26.09|25.73|26.09|25.73|25.99|25.63|272
1603432800000|2020-10-23 06:00:00|26.1|25.74|25.9|25.54|26.1|25.74|25.9|25.54|317
1603436400000|2020-10-23 07:00:00|25.91|25.55|25.86|25.5|25.96|25.6|25.83|25.47|249
1603440000000|2020-10-23 08:00:00|25.85|25.49|25.92|25.56|25.98|25.62|25.79|25.43|328
1603443600000|2020-10-23 09:00:00|25.91|25.55|26|25.64|26|25.64|25.88|25.52|206
1603447200000|2020-10-23 10:00:00|26.01|25.65|26.01|25.65|26.06|25.7|25.98|25.62|265
1603450800000|2020-10-23 11:00:00|26.02|25.66|25.91|25.55|26.02|25.66|25.9|25.54|230
1603454400000|2020-10-23 12:00:00|25.92|25.56|26|25.64|26|25.64|25.86|25.5|239
1603458000000|2020-10-23 13:00:00|25.99|25.63|25.86|25.5|25.99|25.63|25.85|25.49|142
1603461600000|2020-10-23 14:00:00|25.85|25.49|25.68|25.32|25.87|25.51|25.62|25.26|512
1603465200000|2020-10-23 15:00:00|25.67|25.31|25.66|25.3|25.79|25.43|25.52|25.16|519
1603468800000|2020-10-23 16:00:00|25.65|25.29|25.35|24.99|25.74|25.38|25.21|24.85|702
1603472400000|2020-10-23 17:00:00|25.36|25|25.31|24.95|25.43|25.07|25.23|24.87|352
1603476000000|2020-10-23 18:00:00|25.32|24.96|25.43|25.07|25.48|25.12|25.32|24.96|212
1603479600000|2020-10-23 19:00:00|25.44|25.08|25.56|25.2|25.56|25.2|25.41|25.05|209
1603483200000|2020-10-23 20:00:00|25.57|25.21|25.61|25.25|25.62|25.26|25.54|25.18|231
1603522800000|2020-10-24 07:00:00|25.69|25.33|25.6|25.24|25.72|25.36|25.59|25.23|113
1603526400000|2020-10-24 08:00:00|25.59|25.23|25.57|25.21|25.6|25.24|25.46|25.1|181
1603530000000|2020-10-24 09:00:00|25.56|25.2|25.6|25.24|25.61|25.25|25.51|25.15|117
1603533600000|2020-10-24 10:00:00|25.61|25.25|25.71|25.35|25.73|25.37|25.59|25.23|158
1603537200000|2020-10-24 11:00:00|25.7|25.34|25.75|25.39|25.76|25.4|25.63|25.27|121
1603540800000|2020-10-24 12:00:00|25.76|25.4|25.72|25.36|25.77|25.41|25.66|25.3|232
1603544400000|2020-10-24 13:00:00|25.71|25.35|25.79|25.43|25.83|25.47|25.71|25.35|166
1603548000000|2020-10-24 14:00:00|25.78|25.42|25.78|25.42|25.88|25.52|25.58|25.22|510
1603551600000|2020-10-24 15:00:00|25.79|25.43|25.76|25.4|25.85|25.49|25.74|25.38|333
1603555200000|2020-10-24 16:00:00|25.77|25.41|25.8|25.44|25.81|25.45|25.71|25.35|329
1603558800000|2020-10-24 17:00:00|25.81|25.45|25.87|25.51|25.96|25.6|25.8|25.44|272
1603562400000|2020-10-24 18:00:00|25.86|25.5|25.85|25.49|25.92|25.56|25.8|25.44|379
1603566000000|2020-10-24 19:00:00|25.84|25.48|25.93|25.57|25.97|25.61|25.82|25.46|300
1603569600000|2020-10-24 20:00:00|25.92|25.56|25.81|25.45|25.93|25.57|25.8|25.44|226
1603573200000|2020-10-24 21:00:00|25.8|25.44|25.75|25.39|25.84|25.48|25.74|25.38|246
1603576800000|2020-10-24 22:00:00|25.74|25.38|25.78|25.42|25.8|25.44|25.72|25.36|285
1603580400000|2020-10-24 23:00:00|25.77|25.41|25.82|25.46|25.82|25.46|25.73|25.37|84
1603584000000|2020-10-25 00:00:00|25.81|25.45|25.78|25.42|25.81|25.45|25.64|25.28|263
1603587600000|2020-10-25 01:00:00|25.77|25.41|25.72|25.36|25.79|25.43|25.69|25.33|240
1603591200000|2020-10-25 02:00:00|25.73|25.37|25.73|25.37|25.77|25.41|25.71|25.35|143
1603594800000|2020-10-25 03:00:00|25.74|25.38|25.88|25.52|25.91|25.55|25.74|25.38|205
1603598400000|2020-10-25 04:00:00|25.89|25.53|25.84|25.48|25.89|25.53|25.81|25.45|286
1603602000000|2020-10-25 05:00:00|25.85|25.49|25.5|25.14|25.87|25.51|25.32|24.96|769
1603605600000|2020-10-25 06:00:00|25.49|25.13|25.61|25.25|25.64|25.28|25.44|25.08|429
1603609200000|2020-10-25 07:00:00|25.6|25.24|25.65|25.29|25.66|25.3|25.56|25.2|266
1603612800000|2020-10-25 08:00:00|25.64|25.28|25.52|25.16|25.65|25.29|25.41|25.05|357
1603616400000|2020-10-25 09:00:00|25.51|25.15|25.48|25.12|25.55|25.19|25.44|25.08|228
1603620000000|2020-10-25 10:00:00|25.49|25.13|25.5|25.14|25.5|25.14|25.38|25.02|193
1603623600000|2020-10-25 11:00:00|25.49|25.13|25.47|25.11|25.5|25.14|25.35|24.99|402
1603627200000|2020-10-25 12:00:00|25.46|25.1|25.53|25.17|25.55|25.19|25.43|25.07|138
1603630800000|2020-10-25 13:00:00|25.54|25.18|25.52|25.16|25.57|25.21|25.48|25.12|149
1603634400000|2020-10-25 14:00:00|25.53|25.17|25.55|25.19|25.58|25.22|25.51|25.15|84
1603638000000|2020-10-25 15:00:00|25.56|25.2|25.47|25.11|25.57|25.21|25.43|25.07|181
1603641600000|2020-10-25 16:00:00|25.46|25.1|25.52|25.16|25.53|25.17|25.33|24.97|218
1603645200000|2020-10-25 17:00:00|25.53|25.17|25.48|25.12|25.56|25.2|25.46|25.1|240
1603648800000|2020-10-25 18:00:00|25.49|25.13|25.43|25.07|25.49|25.13|25.38|25.02|263
1603652400000|2020-10-25 19:00:00|25.44|25.08|25.54|25.18|25.55|25.19|25.43|25.07|87
1603656000000|2020-10-25 20:00:00|25.55|25.19|25.52|25.16|25.56|25.2|25.5|25.14|138
1603659600000|2020-10-25 21:00:00|25.51|25.15|25.55|25.19|25.56|25.2|25.49|25.13|111
1603663200000|2020-10-25 22:00:00|25.54|25.18|25.44|25.08|25.54|25.18|25.39|25.03|264
1603666800000|2020-10-25 23:00:00|25.43|25.07|25.51|25.15|25.51|25.15|25.43|25.07|115
1603670400000|2020-10-26 00:00:00|25.52|25.16|25.96|25.6|26.09|25.73|25.47|25.11|502
1603674000000|2020-10-26 01:00:00|25.97|25.61|25.89|25.53|26.01|25.65|25.81|25.45|324
1603677600000|2020-10-26 02:00:00|25.88|25.52|25.9|25.54|25.95|25.59|25.86|25.5|177
1603681200000|2020-10-26 03:00:00|25.91|25.55|25.88|25.52|25.94|25.58|25.84|25.48|197
1603684800000|2020-10-26 04:00:00|25.87|25.51|25.82|25.46|25.87|25.51|25.72|25.36|242
1603688400000|2020-10-26 05:00:00|25.81|25.45|25.83|25.47|25.86|25.5|25.8|25.44|161
1603692000000|2020-10-26 06:00:00|25.84|25.48|25.78|25.42|25.84|25.48|25.72|25.36|267
1603695600000|2020-10-26 07:00:00|25.79|25.43|25.69|25.33|25.8|25.44|25.68|25.32|345
1603699200000|2020-10-26 08:00:00|25.68|25.32|25.63|25.27|25.69|25.33|25.45|25.09|410
1603702800000|2020-10-26 09:00:00|25.64|25.28|25.66|25.3|25.67|25.31|25.62|25.26|163
1603706400000|2020-10-26 10:00:00|25.65|25.29|25.65|25.29|25.67|25.31|25.54|25.18|196
1603710000000|2020-10-26 11:00:00|25.66|25.3|25.65|25.29|25.72|25.36|25.62|25.26|313
1603713600000|2020-10-26 12:00:00|25.64|25.28|25.5|25.14|25.66|25.3|25.47|25.11|257
1603717200000|2020-10-26 13:00:00|25.49|25.13|25.6|25.24|25.63|25.27|25.44|25.08|399
1603720800000|2020-10-26 14:00:00|25.59|25.23|25.49|25.13|25.6|25.24|25.45|25.09|328
1603724400000|2020-10-26 15:00:00|25.48|25.12|25.15|24.79|25.49|25.13|25.05|24.69|833
1603728000000|2020-10-26 16:00:00|25.14|24.78|24.87|24.51|25.2|24.84|24.72|24.36|1170
1603731600000|2020-10-26 17:00:00|24.86|24.5|24.75|24.39|24.97|24.61|24.55|24.19|928
1603735200000|2020-10-26 18:00:00|24.76|24.4|24.88|24.52|24.91|24.55|24.68|24.32|574
1603738800000|2020-10-26 19:00:00|24.87|24.51|24.99|24.63|25.02|24.66|24.86|24.5|479
1603742400000|2020-10-26 20:00:00|25|24.64|24.99|24.63|25.03|24.67|24.95|24.59|346
1603746000000|2020-10-26 21:00:00|25|24.64|25.01|24.65|25.09|24.73|24.98|24.62|221
1603749600000|2020-10-26 22:00:00|25|24.64|25.02|24.66|25.02|24.66|24.94|24.58|201
1603753200000|2020-10-26 23:00:00|25.01|24.65|25.01|24.65|25.1|24.74|25|24.64|237
1603756800000|2020-10-27 00:00:00|25.02|24.66|25.14|24.78|25.17|24.81|24.96|24.6|455
1603760400000|2020-10-27 01:00:00|25.15|24.79|25.08|24.72|25.15|24.79|25.04|24.68|264
1603764000000|2020-10-27 02:00:00|25.09|24.73|25.03|24.67|25.11|24.75|24.97|24.61|239
1603767600000|2020-10-27 03:00:00|25.04|24.68|25.1|24.74|25.1|24.74|25.03|24.67|263
1603771200000|2020-10-27 04:00:00|25.11|24.75|25.18|24.82|25.18|24.82|25.11|24.75|306
1603774800000|2020-10-27 05:00:00|25.19|24.83|25.12|24.76|25.22|24.86|25.08|24.72|334
1603778400000|2020-10-27 06:00:00|25.11|24.75|25.3|24.94|25.3|24.94|25.08|24.72|199
1603782000000|2020-10-27 07:00:00|25.29|24.93|25.28|24.92|25.32|24.96|25.21|24.85|346
1603785600000|2020-10-27 08:00:00|25.29|24.93|25.13|24.77|25.3|24.94|25.1|24.74|294
1603789200000|2020-10-27 09:00:00|25.14|24.78|25.26|24.9|25.27|24.91|25.11|24.75|311
1603792800000|2020-10-27 10:00:00|25.27|24.91|25.37|25.01|25.41|25.05|25.23|24.87|476
1603796400000|2020-10-27 11:00:00|25.38|25.02|25.4|25.04|25.45|25.09|25.25|24.89|1209
1603800000000|2020-10-27 12:00:00|25.41|25.05|25.45|25.09|25.5|25.14|25.34|24.98|648
1603803600000|2020-10-27 13:00:00|25.44|25.08|25.38|25.02|25.47|25.11|25.32|24.96|581
1603807200000|2020-10-27 14:00:00|25.39|25.03|25.38|25.02|25.44|25.08|25.28|24.92|341
1603810800000|2020-10-27 15:00:00|25.39|25.03|25.48|25.12|25.49|25.13|25.36|25|501
1603814400000|2020-10-27 16:00:00|25.49|25.13|25.56|25.2|25.59|25.23|25.42|25.06|600
1603818000000|2020-10-27 17:00:00|25.57|25.21|25.48|25.12|25.57|25.21|25.39|25.03|898
1603821600000|2020-10-27 18:00:00|25.47|25.11|25.34|24.98|25.52|25.16|25.24|24.88|977
1603825200000|2020-10-27 19:00:00|25.33|24.97|25.33|24.97|25.38|25.02|25.3|24.94|401
1603828800000|2020-10-27 20:00:00|25.34|24.98|25.24|24.88|25.34|24.98|25.13|24.77|527
1603832400000|2020-10-27 21:00:00|25.25|24.89|25.28|24.92|25.36|25|25.24|24.88|361
1603836000000|2020-10-27 22:00:00|25.27|24.91|25.3|24.94|25.33|24.97|25.22|24.86|337
1603839600000|2020-10-27 23:00:00|25.29|24.93|25.46|25.1|25.51|25.15|25.29|24.93|556
1603843200000|2020-10-28 00:00:00|25.45|25.09|25.43|25.07|25.47|25.11|25.36|25|384
1603846800000|2020-10-28 01:00:00|25.42|25.06|25.49|25.13|25.53|25.17|25.41|25.05|246
1603850400000|2020-10-28 02:00:00|25.48|25.12|25.48|25.12|25.49|25.13|25.38|25.02|341
1603854000000|2020-10-28 03:00:00|25.47|25.11|25.52|25.16|25.85|25.49|25.45|25.09|643
1603857600000|2020-10-28 04:00:00|25.53|25.17|25.47|25.11|25.59|25.23|25.43|25.07|515
1603861200000|2020-10-28 05:00:00|25.46|25.1|25.39|25.03|25.5|25.14|25.38|25.02|456
1603864800000|2020-10-28 06:00:00|25.4|25.04|25.31|24.95|25.42|25.06|25.3|24.94|395
1603868400000|2020-10-28 07:00:00|25.3|24.94|25.19|24.83|25.36|25|25.05|24.69|580
1603872000000|2020-10-28 08:00:00|25.18|24.82|25.2|24.84|25.2|24.84|25.01|24.65|355
1603875600000|2020-10-28 09:00:00|25.21|24.85|25.02|24.66|25.46|25.1|25|24.64|640
1603879200000|2020-10-28 10:00:00|25.01|24.65|25.22|24.86|25.32|24.96|24.94|24.58|708
1603882800000|2020-10-28 11:00:00|25.21|24.85|24.97|24.61|25.22|24.86|24.86|24.5|839
1603886400000|2020-10-28 12:00:00|24.98|24.62|25.04|24.68|25.1|24.74|24.93|24.57|623
1603890000000|2020-10-28 13:00:00|25.05|24.69|24.91|24.55|25.11|24.75|24.9|24.54|562
1603893600000|2020-10-28 14:00:00|24.9|24.54|24.71|24.35|24.97|24.61|24.7|24.34|822
1603897200000|2020-10-28 15:00:00|24.7|24.34|24.86|24.5|24.87|24.51|24.65|24.29|491
1603900800000|2020-10-28 16:00:00|24.87|24.51|24.78|24.42|24.92|24.56|24.68|24.32|596
1603904400000|2020-10-28 17:00:00|24.77|24.41|24.77|24.41|24.82|24.46|24.64|24.28|492
1603908000000|2020-10-28 18:00:00|24.78|24.42|24.8|24.44|24.87|24.51|24.75|24.39|314
1603911600000|2020-10-28 19:00:00|24.81|24.45|24.68|24.32|24.83|24.47|24.64|24.28|486
1603915200000|2020-10-28 20:00:00|24.67|24.31|24.7|24.34|24.77|24.41|24.66|24.3|329
1603918800000|2020-10-28 21:00:00|24.71|24.35|24.78|24.42|24.83|24.47|24.64|24.28|272
1603922400000|2020-10-28 22:00:00|24.79|24.43|24.82|24.46|24.84|24.48|24.71|24.35|374
1603926000000|2020-10-28 23:00:00|24.81|24.45|24.73|24.37|24.96|24.6|24.73|24.37|432
1603929600000|2020-10-29 00:00:00|24.74|24.38|24.69|24.33|24.75|24.39|24.63|24.27|596
1603933200000|2020-10-29 01:00:00|24.68|24.32|24.8|24.44|24.85|24.49|24.63|24.27|496
1603936800000|2020-10-29 02:00:00|24.79|24.43|24.74|24.38|24.8|24.44|24.68|24.32|364
1603940400000|2020-10-29 03:00:00|24.73|24.37|24.87|24.51|24.87|24.51|24.68|24.32|271
1603944000000|2020-10-29 04:00:00|24.88|24.52|24.75|24.39|24.89|24.53|24.72|24.36|353
1603947600000|2020-10-29 05:00:00|24.76|24.4|24.82|24.46|24.85|24.49|24.74|24.38|229
1603951200000|2020-10-29 06:00:00|24.83|24.47|24.8|24.44|24.84|24.48|24.77|24.41|324
1603954800000|2020-10-29 07:00:00|24.81|24.45|24.67|24.31|24.84|24.48|24.6|24.24|381
1603958400000|2020-10-29 08:00:00|24.68|24.32|24.48|24.12|24.7|24.34|24.43|24.07|468
1603962000000|2020-10-29 09:00:00|24.49|24.13|24.52|24.16|24.58|24.22|24.43|24.07|318
1603965600000|2020-10-29 10:00:00|24.53|24.17|24.49|24.13|24.53|24.17|24.42|24.06|413
1603969200000|2020-10-29 11:00:00|24.48|24.12|24.42|24.06|24.53|24.17|24.41|24.05|333
1603972800000|2020-10-29 12:00:00|24.41|24.05|24.42|24.06|24.43|24.07|24.16|23.8|650
1603976400000|2020-10-29 13:00:00|24.43|24.07|24.55|24.19|24.56|24.2|24.38|24.02|641
1603980000000|2020-10-29 14:00:00|24.54|24.18|24.72|24.36|24.74|24.38|24.5|24.14|741
1603983600000|2020-10-29 15:00:00|24.73|24.37|24.67|24.31|24.78|24.42|24.64|24.28|740
1603987200000|2020-10-29 16:00:00|24.66|24.3|24.89|24.53|24.89|24.53|24.62|24.26|716
1603990800000|2020-10-29 17:00:00|24.88|24.52|24.69|24.33|24.88|24.52|24.68|24.32|487
1603994400000|2020-10-29 18:00:00|24.68|24.32|24.72|24.36|24.76|24.4|24.63|24.27|530
1603998000000|2020-10-29 19:00:00|24.73|24.37|24.59|24.23|24.75|24.39|24.58|24.22|386
1604001600000|2020-10-29 20:00:00|24.58|24.22|24.64|24.28|24.66|24.3|24.56|24.2|352
1604005200000|2020-10-29 21:00:00|24.63|24.27|24.63|24.27|24.64|24.28|24.51|24.15|218
1604008800000|2020-10-29 22:00:00|24.62|24.26|24.32|23.96|24.64|24.28|24.32|23.96|570
1604012400000|2020-10-29 23:00:00|24.33|23.97|24.43|24.07|24.48|24.12|24.33|23.97|415
1604016000000|2020-10-30 00:00:00|24.42|24.06|24.57|24.21|24.59|24.23|24.38|24.02|581
1604019600000|2020-10-30 01:00:00|24.58|24.22|24.45|24.09|24.59|24.23|24.42|24.06|384
1604023200000|2020-10-30 02:00:00|24.46|24.1|24.28|23.92|24.57|24.21|24.26|23.9|313
1604026800000|2020-10-30 03:00:00|24.27|23.91|24.19|23.83|24.39|24.03|24.16|23.8|461
1604030400000|2020-10-30 04:00:00|24.2|23.84|24.18|23.82|24.29|23.93|24.15|23.79|557
1604034000000|2020-10-30 05:00:00|24.17|23.81|23.76|23.4|24.29|23.93|23.74|23.38|783
1604037600000|2020-10-30 06:00:00|23.75|23.39|23.89|23.53|23.93|23.57|23.75|23.39|708
1604041200000|2020-10-30 07:00:00|23.9|23.54|23.88|23.52|23.96|23.6|23.69|23.33|613
1604044800000|2020-10-30 08:00:00|23.89|23.53|23.84|23.48|24.04|23.68|23.82|23.46|803
1604048400000|2020-10-30 09:00:00|23.83|23.47|23.66|23.3|23.83|23.47|23.29|22.93|1279
1604052000000|2020-10-30 10:00:00|23.67|23.31|23.73|23.37|23.76|23.4|23.53|23.17|520
1604055600000|2020-10-30 11:00:00|23.72|23.36|23.92|23.56|24.03|23.67|23.67|23.31|786
1604059200000|2020-10-30 12:00:00|23.91|23.55|23.91|23.55|24.05|23.69|23.86|23.5|774
1604062800000|2020-10-30 13:00:00|23.9|23.54|23.8|23.44|23.96|23.6|23.73|23.37|786
1604066400000|2020-10-30 14:00:00|23.81|23.45|23.8|23.44|23.89|23.53|23.76|23.4|791
1604070000000|2020-10-30 15:00:00|23.81|23.45|24.02|23.66|24.05|23.69|23.81|23.45|575
1604073600000|2020-10-30 16:00:00|24.01|23.65|23.96|23.6|24.02|23.66|23.85|23.49|657
1604077200000|2020-10-30 17:00:00|23.97|23.61|24.03|23.67|24.12|23.76|23.96|23.6|838
1604080800000|2020-10-30 18:00:00|24.02|23.66|24.01|23.65|24.1|23.74|23.95|23.59|584
1604084400000|2020-10-30 19:00:00|24|23.64|24.04|23.68|24.05|23.69|23.97|23.61|187
1604088000000|2020-10-30 20:00:00|24.05|23.69|24.04|23.68|24.08|23.72|23.94|23.58|276
1604131200000|2020-10-31 08:00:00|24.07|23.71|24.3|23.94|24.32|23.96|24.02|23.66|383
1604134800000|2020-10-31 09:00:00|24.31|23.95|24.38|24.02|24.45|24.09|24.28|23.92|364
1604138400000|2020-10-31 10:00:00|24.39|24.03|24.35|23.99|24.49|24.13|24.19|23.83|819
1604142000000|2020-10-31 11:00:00|24.36|24|24.46|24.1|24.47|24.11|24.3|23.94|214
1604145600000|2020-10-31 12:00:00|24.45|24.09|24.43|24.07|24.54|24.18|24.41|24.05|529
1604149200000|2020-10-31 13:00:00|24.42|24.06|24.45|24.09|24.52|24.16|24.39|24.03|337
1604152800000|2020-10-31 14:00:00|24.44|24.08|24.33|23.97|24.45|24.09|24.29|23.93|350
1604156400000|2020-10-31 15:00:00|24.32|23.96|24.3|23.94|24.32|23.96|24.25|23.89|411
1604160000000|2020-10-31 16:00:00|24.29|23.93|24.25|23.89|24.32|23.96|24.22|23.86|307
1604163600000|2020-10-31 17:00:00|24.24|23.88|24.2|23.84|24.25|23.89|24.15|23.79|500
1604167200000|2020-10-31 18:00:00|24.19|23.83|24.12|23.76|24.2|23.84|24.1|23.74|408
1604170800000|2020-10-31 19:00:00|24.13|23.77|24.21|23.85|24.25|23.89|24.08|23.72|380
1604174400000|2020-10-31 20:00:00|24.2|23.84|24.21|23.85|24.3|23.94|24.16|23.8|487
1604178000000|2020-10-31 21:00:00|24.22|23.86|24.2|23.84|24.22|23.86|24.14|23.78|169
1604181600000|2020-10-31 22:00:00|24.21|23.85|24.27|23.91|24.29|23.93|24.19|23.83|307
1604185200000|2020-10-31 23:00:00|24.28|23.92|24.16|23.8|24.28|23.92|24.12|23.76|512
1604188800000|2020-11-01 00:00:00|24.15|23.79|24.17|23.81|24.32|23.96|24.05|23.69|459
1604192400000|2020-11-01 01:00:00|24.16|23.8|24.2|23.84|24.22|23.86|24.14|23.78|299
1604196000000|2020-11-01 02:00:00|24.21|23.85|24.1|23.74|24.22|23.86|24.08|23.72|194
1604199600000|2020-11-01 03:00:00|24.09|23.73|24.09|23.73|24.12|23.76|24.03|23.67|362
1604203200000|2020-11-01 04:00:00|24.08|23.72|24.07|23.71|24.09|23.73|23.96|23.6|466
1604206800000|2020-11-01 05:00:00|24.06|23.7|24.08|23.72|24.15|23.79|24.04|23.68|288
1604210400000|2020-11-01 06:00:00|24.07|23.71|24.11|23.75|24.16|23.8|24.03|23.67|465
1604214000000|2020-11-01 07:00:00|24.12|23.76|24.2|23.84|24.21|23.85|24.11|23.75|202
1604217600000|2020-11-01 08:00:00|24.19|23.83|24.09|23.73|24.19|23.83|24.07|23.71|193
1604221200000|2020-11-01 09:00:00|24.1|23.74|24.02|23.66|24.1|23.74|24.01|23.65|415
1604224800000|2020-11-01 10:00:00|24.03|23.67|24.12|23.76|24.14|23.78|24.02|23.66|260
1604228400000|2020-11-01 11:00:00|24.13|23.77|24.09|23.73|24.19|23.83|24|23.64|417
1604232000000|2020-11-01 12:00:00|24.08|23.72|24|23.64|24.15|23.79|23.85|23.49|583
1604235600000|2020-11-01 13:00:00|24.01|23.65|24.02|23.66|24.04|23.68|23.94|23.58|382
1604239200000|2020-11-01 14:00:00|24.01|23.65|24.06|23.7|24.07|23.71|24.01|23.65|404
1604242800000|2020-11-01 15:00:00|24.05|23.69|24.14|23.78|24.19|23.83|24.05|23.69|214
1604246400000|2020-11-01 16:00:00|24.15|23.79|24.12|23.76|24.15|23.79|24.05|23.69|208
1604250000000|2020-11-01 17:00:00|24.11|23.75|24.12|23.76|24.17|23.81|24.07|23.71|198
1604253600000|2020-11-01 18:00:00|24.13|23.77|24.08|23.72|24.14|23.78|24.05|23.69|194
1604257200000|2020-11-01 19:00:00|24.09|23.73|24.14|23.78|24.15|23.79|24.08|23.72|82
1604260800000|2020-11-01 20:00:00|24.15|23.79|24.18|23.82|24.25|23.89|24.15|23.79|226
1604264400000|2020-11-01 21:00:00|24.19|23.83|24.29|23.93|24.32|23.96|24.18|23.82|333
1604268000000|2020-11-01 22:00:00|24.3|23.94|24.18|23.82|24.32|23.96|24.13|23.77|275
1604271600000|2020-11-01 23:00:00|24.19|23.83|24.19|23.83|24.19|23.83|24.07|23.71|529
1604275200000|2020-11-02 00:00:00|24.18|23.82|24.46|24.1|24.51|24.15|24.18|23.82|567
1604278800000|2020-11-02 01:00:00|24.47|24.11|24.57|24.21|24.66|24.3|24.37|24.01|445
1604282400000|2020-11-02 02:00:00|24.58|24.22|24.38|24.02|24.63|24.27|24.32|23.96|485
1604286000000|2020-11-02 03:00:00|24.37|24.01|24.24|23.88|24.39|24.03|24.16|23.8|543
1604289600000|2020-11-02 04:00:00|24.23|23.87|24.26|23.9|24.3|23.94|24.14|23.78|575
1604293200000|2020-11-02 05:00:00|24.25|23.89|24.24|23.88|24.28|23.92|24.17|23.81|511
1604296800000|2020-11-02 06:00:00|24.23|23.87|24.29|23.93|24.31|23.95|24.22|23.86|185
1604300400000|2020-11-02 07:00:00|24.28|23.92|24.34|23.98|24.38|24.02|24.26|23.9|269
1604304000000|2020-11-02 08:00:00|24.35|23.99|23.79|23.43|24.35|23.99|23.77|23.41|1363
1604307600000|2020-11-02 09:00:00|23.78|23.42|23.95|23.59|23.97|23.61|23.74|23.38|506
1604311200000|2020-11-02 10:00:00|23.94|23.58|23.78|23.42|23.97|23.61|23.77|23.41|566
1604314800000|2020-11-02 11:00:00|23.79|23.43|23.81|23.45|23.87|23.51|23.67|23.31|720
1604318400000|2020-11-02 12:00:00|23.8|23.44|23.65|23.29|23.82|23.46|23.49|23.13|1062
1604322000000|2020-11-02 13:00:00|23.66|23.3|23.71|23.35|23.78|23.42|23.62|23.26|502
1604325600000|2020-11-02 14:00:00|23.7|23.34|23.75|23.39|23.77|23.41|23.54|23.18|615
1604329200000|2020-11-02 15:00:00|23.76|23.4|23.7|23.34|23.81|23.45|23.68|23.32|412
1604332800000|2020-11-02 16:00:00|23.69|23.33|23.72|23.36|23.73|23.37|23.63|23.27|410
1604336400000|2020-11-02 17:00:00|23.71|23.35|23.7|23.34|23.75|23.39|23.67|23.31|262
1604340000000|2020-11-02 18:00:00|23.69|23.33|23.61|23.25|23.72|23.36|23.6|23.24|405
1604343600000|2020-11-02 19:00:00|23.62|23.26|23.77|23.41|23.78|23.42|23.62|23.26|292
1604347200000|2020-11-02 20:00:00|23.78|23.42|23.78|23.42|23.86|23.5|23.75|23.39|623
1604350800000|2020-11-02 21:00:00|23.79|23.43|23.71|23.35|23.79|23.43|23.7|23.34|431
1604354400000|2020-11-02 22:00:00|23.7|23.34|23.68|23.32|23.75|23.39|23.6|23.24|404
1604358000000|2020-11-02 23:00:00|23.67|23.31|23.72|23.36|23.8|23.44|23.64|23.28|443
1604361600000|2020-11-03 00:00:00|23.73|23.37|23.73|23.37|23.74|23.38|23.58|23.22|349
1604365200000|2020-11-03 01:00:00|23.74|23.38|23.81|23.45|23.83|23.47|23.74|23.38|289
1604368800000|2020-11-03 02:00:00|23.8|23.44|23.49|23.13|23.86|23.5|23.44|23.08|515
1604372400000|2020-11-03 03:00:00|23.48|23.12|23.17|22.81|23.56|23.2|22.99|22.63|1005
1604376000000|2020-11-03 04:00:00|23.18|22.82|23.18|22.82|23.23|22.87|23.04|22.68|556
1604379600000|2020-11-03 05:00:00|23.19|22.83|23.24|22.88|23.29|22.93|23.18|22.82|290
1604383200000|2020-11-03 06:00:00|23.23|22.87|23.32|22.96|23.34|22.98|23.15|22.79|408
1604386800000|2020-11-03 07:00:00|23.33|22.97|23.31|22.95|23.34|22.98|23.29|22.93|365
1604390400000|2020-11-03 08:00:00|23.3|22.94|23.41|23.05|23.46|23.1|23.26|22.9|499
1604394000000|2020-11-03 09:00:00|23.4|23.04|23.44|23.08|23.48|23.12|23.31|22.95|361
1604397600000|2020-11-03 10:00:00|23.45|23.09|24.41|24.05|24.51|24.15|23.4|23.04|917
1604401200000|2020-11-03 11:00:00|24.42|24.06|24.13|23.77|24.59|24.23|24.05|23.69|861
1604404800000|2020-11-03 12:00:00|24.14|23.78|23.91|23.55|24.22|23.86|23.72|23.36|678
1604408400000|2020-11-03 13:00:00|23.9|23.54|24.08|23.72|24.3|23.94|23.84|23.48|668
1604412000000|2020-11-03 14:00:00|24.09|23.73|24.22|23.86|24.23|23.87|24.03|23.67|438
1604415600000|2020-11-03 15:00:00|24.23|23.87|23.96|23.6|24.23|23.87|23.95|23.59|705
1604419200000|2020-11-03 16:00:00|23.97|23.61|23.81|23.45|23.98|23.62|23.77|23.41|672
1604422800000|2020-11-03 17:00:00|23.82|23.46|23.91|23.55|23.95|23.59|23.75|23.39|462
1604426400000|2020-11-03 18:00:00|23.92|23.56|23.96|23.6|24|23.64|23.91|23.55|541
1604430000000|2020-11-03 19:00:00|23.97|23.61|24|23.64|24.08|23.72|23.97|23.61|422
1604433600000|2020-11-03 20:00:00|24.01|23.65|23.99|23.63|24.11|23.75|23.97|23.61|377
1604437200000|2020-11-03 21:00:00|23.98|23.62|24|23.64|24.08|23.72|23.98|23.62|478
1604440800000|2020-11-03 22:00:00|23.99|23.63|24.06|23.7|24.15|23.79|23.84|23.48|403
1604444400000|2020-11-03 23:00:00|24.07|23.71|24.15|23.79|24.27|23.91|24.05|23.69|680
1604448000000|2020-11-04 00:00:00|24.16|23.8|23.95|23.59|24.24|23.88|23.94|23.58|416
1604451600000|2020-11-04 01:00:00|23.96|23.6|24.05|23.69|24.08|23.72|23.82|23.46|486
1604455200000|2020-11-04 02:00:00|24.04|23.68|23.91|23.55|24.06|23.7|23.84|23.48|493
1604458800000|2020-11-04 03:00:00|23.9|23.54|24.05|23.69|24.11|23.75|23.89|23.53|496
1604462400000|2020-11-04 04:00:00|24.06|23.7|24.02|23.66|24.13|23.77|23.98|23.62|409
1604466000000|2020-11-04 05:00:00|24.03|23.67|23.96|23.6|24.09|23.73|23.95|23.59|426
1604469600000|2020-11-04 06:00:00|23.95|23.59|23.93|23.57|23.96|23.6|23.85|23.49|359
1604473200000|2020-11-04 07:00:00|23.92|23.56|23.56|23.2|23.94|23.58|23.43|23.07|695
1604476800000|2020-11-04 08:00:00|23.55|23.19|23.8|23.44|23.86|23.5|23.49|23.13|633
1604480400000|2020-11-04 09:00:00|23.81|23.45|23.78|23.42|23.97|23.61|23.69|23.33|436
1604484000000|2020-11-04 10:00:00|23.77|23.41|23.78|23.42|23.89|23.53|23.69|23.33|480
1604487600000|2020-11-04 11:00:00|23.77|23.41|23.69|23.33|23.8|23.44|23.66|23.3|314
1604491200000|2020-11-04 12:00:00|23.68|23.32|23.75|23.39|23.77|23.41|23.67|23.31|380
1604494800000|2020-11-04 13:00:00|23.76|23.4|23.69|23.33|23.76|23.4|23.6|23.24|394
1604498400000|2020-11-04 14:00:00|23.68|23.32|23.56|23.2|23.69|23.33|23.51|23.15|484
1604502000000|2020-11-04 15:00:00|23.57|23.21|23.6|23.24|23.64|23.28|23.55|23.19|353
1604505600000|2020-11-04 16:00:00|23.61|23.25|23.74|23.38|23.99|23.63|23.54|23.18|933
1604509200000|2020-11-04 17:00:00|23.75|23.39|23.86|23.5|24.07|23.71|23.7|23.34|853
1604512800000|2020-11-04 18:00:00|23.85|23.49|24.01|23.65|24.04|23.68|23.85|23.49|456
1604516400000|2020-11-04 19:00:00|24.02|23.66|24|23.64|24.04|23.68|23.94|23.58|319
1604520000000|2020-11-04 20:00:00|24.01|23.65|23.92|23.56|24.02|23.66|23.77|23.41|553
1604523600000|2020-11-04 21:00:00|23.93|23.57|23.91|23.55|24|23.64|23.91|23.55|231
1604527200000|2020-11-04 22:00:00|23.92|23.56|24.05|23.69|24.08|23.72|23.92|23.56|302
1604530800000|2020-11-04 23:00:00|24.04|23.68|23.96|23.6|24.06|23.7|23.83|23.47|269
1604534400000|2020-11-05 00:00:00|23.97|23.61|24.02|23.66|24.03|23.67|23.96|23.6|601
1604538000000|2020-11-05 01:00:00|24.01|23.65|24.09|23.73|24.11|23.75|24.01|23.65|313
1604541600000|2020-11-05 02:00:00|24.08|23.72|24.14|23.78|24.18|23.82|24.02|23.66|511
1604545200000|2020-11-05 03:00:00|24.15|23.79|24.13|23.77|24.18|23.82|24.1|23.74|285
1604548800000|2020-11-05 04:00:00|24.14|23.78|24.18|23.82|24.33|23.97|24.11|23.75|392
1604552400000|2020-11-05 05:00:00|24.19|23.83|24.15|23.79|24.22|23.86|24.12|23.76|424
1604556000000|2020-11-05 06:00:00|24.16|23.8|24.11|23.75|24.19|23.83|24.08|23.72|385
1604559600000|2020-11-05 07:00:00|24.1|23.74|24.14|23.78|24.19|23.83|24.06|23.7|682
1604563200000|2020-11-05 08:00:00|24.13|23.77|24.05|23.69|24.17|23.81|23.97|23.61|959
1604566800000|2020-11-05 09:00:00|24.04|23.68|23.98|23.62|24.05|23.69|23.91|23.55|588
1604570400000|2020-11-05 10:00:00|23.97|23.61|24.11|23.75|24.11|23.75|23.91|23.55|742
1604574000000|2020-11-05 11:00:00|24.1|23.74|24.09|23.73|24.11|23.75|23.98|23.62|802
1604577600000|2020-11-05 12:00:00|24.08|23.72|24.04|23.68|24.09|23.73|23.95|23.59|568
1604581200000|2020-11-05 13:00:00|24.03|23.67|24.35|23.99|24.61|24.25|23.93|23.57|1080
1604584800000|2020-11-05 14:00:00|24.34|23.98|24.76|24.4|24.76|24.4|24.29|23.93|1167
1604588400000|2020-11-05 15:00:00|24.77|24.41|24.72|24.36|24.77|24.41|24.51|24.15|824
1604592000000|2020-11-05 16:00:00|24.73|24.37|24.73|24.37|24.92|24.56|24.7|24.34|1567
1604595600000|2020-11-05 17:00:00|24.74|24.38|24.63|24.27|24.75|24.39|24.42|24.06|1152
1604599200000|2020-11-05 18:00:00|24.62|24.26|24.65|24.29|24.7|24.34|24.55|24.19|882
1604602800000|2020-11-05 19:00:00|24.64|24.28|24.66|24.3|24.7|24.34|24.59|24.23|976
1604606400000|2020-11-05 20:00:00|24.67|24.31|24.74|24.38|24.76|24.4|24.63|24.27|746
1604610000000|2020-11-05 21:00:00|24.75|24.39|24.65|24.29|24.76|24.4|24.61|24.25|863
1604613600000|2020-11-05 22:00:00|24.66|24.3|24.8|24.44|24.81|24.45|24.64|24.28|1005
1604617200000|2020-11-05 23:00:00|24.79|24.43|24.76|24.4|24.87|24.51|24.68|24.32|1354
1604620800000|2020-11-06 00:00:00|24.75|24.39|25.1|24.74|25.13|24.77|24.7|24.34|807
1604624400000|2020-11-06 01:00:00|25.09|24.73|25.31|24.95|25.37|25.01|25.02|24.66|697
1604628000000|2020-11-06 02:00:00|25.32|24.96|25.19|24.83|25.49|25.13|25.13|24.77|1011
1604631600000|2020-11-06 03:00:00|25.2|24.84|25.06|24.7|25.24|24.88|25.03|24.67|931
1604635200000|2020-11-06 04:00:00|25.05|24.69|25.12|24.76|25.21|24.85|25.05|24.69|454
1604638800000|2020-11-06 05:00:00|25.11|24.75|25.22|24.86|25.24|24.88|25.11|24.75|586
1604642400000|2020-11-06 06:00:00|25.23|24.87|25.43|25.07|25.46|25.1|25.21|24.85|444
1604646000000|2020-11-06 07:00:00|25.42|25.06|25.66|25.3|25.66|25.3|25.4|25.04|517
1604649600000|2020-11-06 08:00:00|25.64|25.28|25.35|24.99|25.7|25.34|25.33|24.97|657
1604653200000|2020-11-06 09:00:00|25.36|25|25.46|25.1|25.55|25.19|25.21|24.85|682
1604656800000|2020-11-06 10:00:00|25.47|25.11|26.09|25.73|26.11|25.75|25.43|25.07|1191
1604660400000|2020-11-06 11:00:00|26.1|25.74|26.1|25.74|26.16|25.8|25.83|25.47|689
1604664000000|2020-11-06 12:00:00|26.11|25.75|25.95|25.59|26.12|25.76|25.78|25.42|791
1604667600000|2020-11-06 13:00:00|25.96|25.6|26.3|25.94|26.33|25.97|25.93|25.57|876
1604671200000|2020-11-06 14:00:00|26.29|25.93|25.91|25.55|26.32|25.96|25.8|25.44|1141
1604674800000|2020-11-06 15:00:00|25.9|25.54|25.82|25.46|26.04|25.68|25.8|25.44|812
1604678400000|2020-11-06 16:00:00|25.83|25.47|26.04|25.68|26.11|25.75|25.82|25.46|893
1604682000000|2020-11-06 17:00:00|26.03|25.67|25.95|25.59|26.11|25.75|25.94|25.58|337
1604685600000|2020-11-06 18:00:00|25.96|25.6|25.98|25.62|26.03|25.67|25.93|25.57|307
1604689200000|2020-11-06 19:00:00|25.97|25.61|25.91|25.55|26.09|25.73|25.85|25.49|389
1604692800000|2020-11-06 20:00:00|25.92|25.56|25.6|25.24|25.94|25.58|25.27|24.91|1171
1604736000000|2020-11-07 08:00:00|26.47|26.11|26.52|26.16|26.57|26.21|26.29|25.93|824
1604739600000|2020-11-07 09:00:00|26.51|26.15|26.49|26.13|26.58|26.22|26.47|26.11|515
1604743200000|2020-11-07 10:00:00|26.5|26.14|26.51|26.15|26.54|26.18|26.34|25.98|535
1604746800000|2020-11-07 11:00:00|26.52|26.16|26.58|26.22|26.72|26.36|26.47|26.11|528
1604750400000|2020-11-07 12:00:00|26.59|26.23|26.67|26.31|26.78|26.42|26.55|26.19|767
1604754000000|2020-11-07 13:00:00|26.68|26.32|26.54|26.18|26.7|26.34|26.3|25.94|863
1604757600000|2020-11-07 14:00:00|26.53|26.17|25.73|25.37|26.54|26.18|25.66|25.3|1590
1604761200000|2020-11-07 15:00:00|25.72|25.36|25.76|25.4|25.9|25.54|25.19|24.83|1361
1604764800000|2020-11-07 16:00:00|25.75|25.39|25.87|25.51|25.9|25.54|25.34|24.98|1214
1604768400000|2020-11-07 17:00:00|25.88|25.52|25.6|25.24|25.89|25.53|25.54|25.18|681
1604772000000|2020-11-07 18:00:00|25.59|25.23|25.01|24.65|25.67|25.31|24.66|24.3|1254
1604775600000|2020-11-07 19:00:00|25|24.64|24.9|24.54|25.14|24.78|24.72|24.36|1682
1604779200000|2020-11-07 20:00:00|24.89|24.53|25.12|24.76|25.16|24.8|24.66|24.3|980
1604782800000|2020-11-07 21:00:00|25.11|24.75|25.01|24.65|25.12|24.76|24.89|24.53|405
1604786400000|2020-11-07 22:00:00|25|24.64|25.16|24.8|25.17|24.81|24.85|24.49|262
1604790000000|2020-11-07 23:00:00|25.15|24.79|25.11|24.75|25.23|24.87|25.08|24.72|328
1604793600000|2020-11-08 00:00:00|25.12|24.76|25.23|24.87|25.26|24.9|24.95|24.59|456
1604797200000|2020-11-08 01:00:00|25.24|24.88|25.35|24.99|25.36|25|25.12|24.76|228
1604800800000|2020-11-08 02:00:00|25.34|24.98|25.23|24.87|25.42|25.06|25.19|24.83|359
1604804400000|2020-11-08 03:00:00|25.24|24.88|25.23|24.87|25.34|24.98|25.18|24.82|367
1604808000000|2020-11-08 04:00:00|25.24|24.88|25.33|24.97|25.36|25|25.2|24.84|360
1604811600000|2020-11-08 05:00:00|25.32|24.96|25.39|25.03|25.42|25.06|25.27|24.91|252
1604815200000|2020-11-08 06:00:00|25.38|25.02|25.34|24.98|25.45|25.09|25.25|24.89|361
1604818800000|2020-11-08 07:00:00|25.35|24.99|25.24|24.88|25.38|25.02|25.2|24.84|304
1604822400000|2020-11-08 08:00:00|25.23|24.87|25.39|25.03|25.42|25.06|25.23|24.87|363
1604826000000|2020-11-08 09:00:00|25.38|25.02|25.36|25|25.41|25.05|25.3|24.94|306
1604829600000|2020-11-08 10:00:00|25.35|24.99|25.53|25.17|25.56|25.2|25.34|24.98|296
1604833200000|2020-11-08 11:00:00|25.54|25.18|25.55|25.19|25.56|25.2|25.46|25.1|285
1604836800000|2020-11-08 12:00:00|25.56|25.2|25.54|25.18|25.63|25.27|25.47|25.11|293
1604840400000|2020-11-08 13:00:00|25.55|25.19|25.47|25.11|25.57|25.21|25.35|24.99|309
1604844000000|2020-11-08 14:00:00|25.48|25.12|25.77|25.41|25.77|25.41|25.4|25.04|455
1604847600000|2020-11-08 15:00:00|25.78|25.42|25.7|25.34|25.81|25.45|25.67|25.31|552
1604851200000|2020-11-08 16:00:00|25.71|25.35|25.7|25.34|25.76|25.4|25.6|25.24|369
1604854800000|2020-11-08 17:00:00|25.71|25.35|25.83|25.47|25.89|25.53|25.69|25.33|696
1604858400000|2020-11-08 18:00:00|25.84|25.48|25.74|25.38|25.89|25.53|25.71|25.35|433
1604862000000|2020-11-08 19:00:00|25.73|25.37|25.61|25.25|25.77|25.41|25.45|25.09|646
1604865600000|2020-11-08 20:00:00|25.6|25.24|25.57|25.21|25.7|25.34|25.56|25.2|429
1604869200000|2020-11-08 21:00:00|25.56|25.2|25.46|25.1|25.6|25.24|25.38|25.02|445
1604872800000|2020-11-08 22:00:00|25.48|25.12|25.62|25.26|25.63|25.27|25.47|25.11|359
1604876400000|2020-11-08 23:00:00|25.61|25.25|25.56|25.2|25.62|25.26|25.54|25.18|342
1604880000000|2020-11-09 00:00:00|25.57|25.21|25.71|25.35|25.8|25.44|25.51|25.15|420
1604883600000|2020-11-09 01:00:00|25.7|25.34|25.56|25.2|25.74|25.38|25.52|25.16|408
1604887200000|2020-11-09 02:00:00|25.55|25.19|25.5|25.14|25.59|25.23|25.48|25.12|411
1604890800000|2020-11-09 03:00:00|25.49|25.13|25.46|25.1|25.52|25.16|25.39|25.03|479
1604894400000|2020-11-09 04:00:00|25.47|25.11|25.39|25.03|25.47|25.11|25.32|24.96|401
1604898000000|2020-11-09 05:00:00|25.38|25.02|25.48|25.12|25.5|25.14|25.32|24.96|428
1604901600000|2020-11-09 06:00:00|25.47|25.11|25.2|24.84|25.47|25.11|25.19|24.83|396
1604905200000|2020-11-09 07:00:00|25.19|24.83|25.16|24.8|25.4|25.04|25.16|24.8|482
1604908800000|2020-11-09 08:00:00|25.17|24.81|25.39|25.03|25.42|25.06|25.09|24.73|527
1604912400000|2020-11-09 09:00:00|25.4|25.04|25.31|24.95|25.45|25.09|25.3|24.94|736
1604916000000|2020-11-09 10:00:00|25.32|24.96|25.5|25.14|25.52|25.16|25.31|24.95|452
1604919600000|2020-11-09 11:00:00|25.51|25.15|25.76|25.4|25.78|25.42|25.47|25.11|535
1604923200000|2020-11-09 12:00:00|25.75|25.39|25.41|25.05|25.76|25.4|25.34|24.98|794
1604926800000|2020-11-09 13:00:00|25.42|25.06|25.22|24.86|25.43|25.07|25.08|24.72|896
1604930400000|2020-11-09 14:00:00|25.21|24.85|24.97|24.61|25.31|24.95|24.94|24.58|732
1604934000000|2020-11-09 15:00:00|24.96|24.6|24.87|24.51|25.03|24.67|24.76|24.4|874
1604937600000|2020-11-09 16:00:00|24.86|24.5|25.07|24.71|25.08|24.72|24.77|24.41|808
1604941200000|2020-11-09 17:00:00|25.08|24.72|25.18|24.82|25.19|24.83|25.05|24.69|520
1604944800000|2020-11-09 18:00:00|25.17|24.81|25.23|24.87|25.24|24.88|25.12|24.76|397
1604948400000|2020-11-09 19:00:00|25.24|24.88|25.21|24.85|25.32|24.96|25.18|24.82|453
1604952000000|2020-11-09 20:00:00|25.22|24.86|25.2|24.84|25.36|25|25.2|24.84|588
1604955600000|2020-11-09 21:00:00|25.21|24.85|25.3|24.94|25.38|25.02|25.2|24.84|472
1604959200000|2020-11-09 22:00:00|25.29|24.93|25.23|24.87|25.37|25.01|25.19|24.83|699
1604962800000|2020-11-09 23:00:00|25.22|24.86|25.25|24.89|25.28|24.92|25.19|24.83|724
1604966400000|2020-11-10 00:00:00|25.26|24.9|25.16|24.8|25.26|24.9|25|24.64|565
1604970000000|2020-11-10 01:00:00|25.17|24.81|25.28|24.92|25.29|24.93|25.13|24.77|432
1604973600000|2020-11-10 02:00:00|25.29|24.93|25.31|24.95|25.46|25.1|25.26|24.9|491
1604977200000|2020-11-10 03:00:00|25.32|24.96|25.37|25.01|25.37|25.01|25.26|24.9|214
1604980800000|2020-11-10 04:00:00|25.36|25|25.4|25.04|25.47|25.11|25.33|24.97|307
1604984400000|2020-11-10 05:00:00|25.41|25.05|25.28|24.92|25.42|25.06|25.26|24.9|253
1604988000000|2020-11-10 06:00:00|25.29|24.93|25.21|24.85|25.31|24.95|25.12|24.76|409
1604991600000|2020-11-10 07:00:00|25.2|24.84|26.24|25.88|26.39|26.03|25.2|24.84|974
1604995200000|2020-11-10 08:00:00|26.25|25.89|26.26|25.9|26.65|26.29|26.2|25.84|996
1604998800000|2020-11-10 09:00:00|26.27|25.91|26.23|25.87|26.37|26.01|26.11|25.75|590
1605002400000|2020-11-10 10:00:00|26.24|25.88|25.95|25.59|26.38|26.02|25.93|25.57|1019
1605006000000|2020-11-10 11:00:00|25.96|25.6|25.79|25.43|26.05|25.69|25.56|25.2|952
1605009600000|2020-11-10 12:00:00|25.78|25.42|25.79|25.43|25.99|25.63|25.62|25.26|901
1605013200000|2020-11-10 13:00:00|25.8|25.44|25.84|25.48|25.87|25.51|25.56|25.2|1138
1605016800000|2020-11-10 14:00:00|25.83|25.47|25.5|25.14|25.85|25.49|25.39|25.03|1515
1605020400000|2020-11-10 15:00:00|25.51|25.15|25.47|25.11|25.64|25.28|25.3|24.94|1583
1605024000000|2020-11-10 16:00:00|25.48|25.12|25.56|25.2|25.65|25.29|25.41|25.05|865
1605027600000|2020-11-10 17:00:00|25.57|25.21|25.64|25.28|25.69|25.33|25.45|25.09|525
1605031200000|2020-11-10 18:00:00|25.63|25.27|25.74|25.38|25.84|25.48|25.5|25.14|570
1605034800000|2020-11-10 19:00:00|25.73|25.37|25.8|25.44|25.86|25.5|25.71|25.35|404
1605038400000|2020-11-10 20:00:00|25.79|25.43|25.71|25.35|25.89|25.53|25.7|25.34|319
1605042000000|2020-11-10 21:00:00|25.72|25.36|25.87|25.51|25.93|25.57|25.7|25.34|340
1605045600000|2020-11-10 22:00:00|25.88|25.52|25.85|25.49|25.91|25.55|25.82|25.46|243
1605049200000|2020-11-10 23:00:00|25.84|25.48|25.58|25.22|25.86|25.5|25.54|25.18|308
1605052800000|2020-11-11 00:00:00|25.59|25.23|25.89|25.53|26.09|25.73|25.43|25.07|966
1605056400000|2020-11-11 01:00:00|25.9|25.54|25.91|25.55|25.98|25.62|25.84|25.48|742
1605060000000|2020-11-11 02:00:00|25.9|25.54|25.82|25.46|25.97|25.61|25.71|25.35|401
1605063600000|2020-11-11 03:00:00|25.83|25.47|25.85|25.49|25.9|25.54|25.75|25.39|380
1605067200000|2020-11-11 04:00:00|25.86|25.5|25.69|25.33|25.9|25.54|25.67|25.31|457
1605070800000|2020-11-11 05:00:00|25.68|25.32|25.68|25.32|25.71|25.35|25.56|25.2|357
1605074400000|2020-11-11 06:00:00|25.69|25.33|25.65|25.29|25.76|25.4|25.64|25.28|345
1605078000000|2020-11-11 07:00:00|25.66|25.3|25.81|25.45|25.82|25.46|25.65|25.29|297
1605081600000|2020-11-11 08:00:00|25.82|25.46|25.77|25.41|25.92|25.56|25.72|25.36|332
1605085200000|2020-11-11 09:00:00|25.78|25.42|25.8|25.44|25.91|25.55|25.64|25.28|629
1605088800000|2020-11-11 10:00:00|25.79|25.43|25.95|25.59|25.98|25.62|25.78|25.42|484
1605092400000|2020-11-11 11:00:00|25.94|25.58|25.84|25.48|25.99|25.63|25.78|25.42|619
1605096000000|2020-11-11 12:00:00|25.85|25.49|25.84|25.48|25.94|25.58|25.81|25.45|388
1605099600000|2020-11-11 13:00:00|25.83|25.47|25.91|25.55|25.95|25.59|25.69|25.33|682
1605103200000|2020-11-11 14:00:00|25.92|25.56|26.03|25.67|26.18|25.82|25.88|25.52|489
1605106800000|2020-11-11 15:00:00|26.02|25.66|25.96|25.6|26.02|25.66|25.87|25.51|290
1605110400000|2020-11-11 16:00:00|25.97|25.61|25.99|25.63|26.15|25.79|25.92|25.56|817
1605114000000|2020-11-11 17:00:00|25.98|25.62|26.11|25.75|26.14|25.78|25.96|25.6|625
1605117600000|2020-11-11 18:00:00|26.12|25.76|25.98|25.62|26.16|25.8|25.97|25.61|625
1605121200000|2020-11-11 19:00:00|25.99|25.63|25.96|25.6|26.02|25.66|25.87|25.51|428
1605124800000|2020-11-11 20:00:00|25.97|25.61|25.9|25.54|25.97|25.61|25.69|25.33|622
1605128400000|2020-11-11 21:00:00|25.89|25.53|25.86|25.5|25.9|25.54|25.75|25.39|310
1605132000000|2020-11-11 22:00:00|25.85|25.49|25.86|25.5|25.93|25.57|25.82|25.46|233
1605135600000|2020-11-11 23:00:00|25.85|25.49|25.79|25.43|25.85|25.49|25.73|25.37|455
1605139200000|2020-11-12 00:00:00|25.78|25.42|25.72|25.36|25.82|25.46|25.53|25.17|732
1605142800000|2020-11-12 01:00:00|25.73|25.37|25.76|25.4|25.8|25.44|25.64|25.28|466
1605146400000|2020-11-12 02:00:00|25.75|25.39|25.79|25.43|25.81|25.45|25.69|25.33|399
1605150000000|2020-11-12 03:00:00|25.78|25.42|25.79|25.43|25.86|25.5|25.77|25.41|210
1605153600000|2020-11-12 04:00:00|25.8|25.44|25.88|25.52|25.88|25.52|25.76|25.4|251
1605157200000|2020-11-12 05:00:00|25.89|25.53|25.83|25.47|25.99|25.63|25.8|25.44|256
1605160800000|2020-11-12 06:00:00|25.84|25.48|25.92|25.56|25.94|25.58|25.83|25.47|285
1605164400000|2020-11-12 07:00:00|25.91|25.55|25.9|25.54|25.97|25.61|25.89|25.53|326
1605168000000|2020-11-12 08:00:00|25.89|25.53|25.76|25.4|25.95|25.59|25.73|25.37|287
1605171600000|2020-11-12 09:00:00|25.75|25.39|25.95|25.59|25.96|25.6|25.73|25.37|384
1605175200000|2020-11-12 10:00:00|25.96|25.6|25.59|25.23|26.02|25.66|25.57|25.21|886
1605178800000|2020-11-12 11:00:00|25.6|25.24|25.72|25.36|25.75|25.39|25.55|25.19|495
1605182400000|2020-11-12 12:00:00|25.71|25.35|25.78|25.42|25.82|25.46|25.7|25.34|591
1605186000000|2020-11-12 13:00:00|25.77|25.41|25.76|25.4|25.79|25.43|25.62|25.26|702
1605189600000|2020-11-12 14:00:00|25.75|25.39|25.67|25.31|25.87|25.51|25.59|25.23|958
1605193200000|2020-11-12 15:00:00|25.68|25.32|25.66|25.3|25.75|25.39|25.63|25.27|688
1605196800000|2020-11-12 16:00:00|25.65|25.29|25.54|25.18|25.66|25.3|25.46|25.1|508
1605200400000|2020-11-12 17:00:00|25.55|25.19|25.47|25.11|25.62|25.26|25.46|25.1|924
1605204000000|2020-11-12 18:00:00|25.46|25.1|25.5|25.14|25.54|25.18|25.44|25.08|498
1605207600000|2020-11-12 19:00:00|25.51|25.15|25.55|25.19|25.55|25.19|25.48|25.12|337
1605211200000|2020-11-12 20:00:00|25.54|25.18|25.63|25.27|25.64|25.28|25.54|25.18|358
1605214800000|2020-11-12 21:00:00|25.64|25.28|25.69|25.33|25.74|25.38|25.64|25.28|469
1605218400000|2020-11-12 22:00:00|25.68|25.32|25.68|25.32|25.75|25.39|25.62|25.26|1165
1605222000000|2020-11-12 23:00:00|25.69|25.33|25.68|25.32|25.7|25.34|25.6|25.24|757
1605225600000|2020-11-13 00:00:00|25.67|25.31|25.81|25.45|25.83|25.47|25.64|25.28|1053
1605229200000|2020-11-13 01:00:00|25.79|25.43|25.86|25.5|25.89|25.53|25.78|25.42|416
1605232800000|2020-11-13 02:00:00|25.85|25.49|25.8|25.44|25.86|25.5|25.74|25.38|385
1605236400000|2020-11-13 03:00:00|25.79|25.43|25.86|25.5|25.9|25.54|25.79|25.43|501
1605240000000|2020-11-13 04:00:00|25.85|25.49|25.76|25.4|25.87|25.51|25.75|25.39|302
1605243600000|2020-11-13 05:00:00|25.77|25.41|25.71|25.35|25.77|25.41|25.64|25.28|411
1605247200000|2020-11-13 06:00:00|25.72|25.36|25.78|25.42|25.79|25.43|25.67|25.31|211
1605250800000|2020-11-13 07:00:00|25.77|25.41|25.71|25.35|25.78|25.42|25.58|25.22|362
1605254400000|2020-11-13 08:00:00|25.7|25.34|26.16|25.8|26.2|25.84|25.57|25.21|720
1605258000000|2020-11-13 09:00:00|26.17|25.81|26.02|25.66|26.26|25.9|25.93|25.57|707
1605261600000|2020-11-13 10:00:00|26.03|25.67|25.94|25.58|26.12|25.76|25.89|25.53|549
1605265200000|2020-11-13 11:00:00|25.93|25.57|25.95|25.59|25.98|25.62|25.83|25.47|603
1605268800000|2020-11-13 12:00:00|25.96|25.6|26.05|25.69|26.14|25.78|25.91|25.55|713
1605272400000|2020-11-13 13:00:00|26.06|25.7|26.14|25.78|26.18|25.82|25.97|25.61|727
1605276000000|2020-11-13 14:00:00|26.15|25.79|26.12|25.76|26.32|25.96|25.98|25.62|1364
1605279600000|2020-11-13 15:00:00|26.13|25.77|26.15|25.79|26.21|25.85|25.96|25.6|1346
1605283200000|2020-11-13 16:00:00|26.16|25.8|26.44|26.08|26.46|26.1|25.94|25.58|1500
1605286800000|2020-11-13 17:00:00|26.45|26.09|26.4|26.04|26.49|26.13|26.2|25.84|944
1605290400000|2020-11-13 18:00:00|26.41|26.05|26.76|26.4|26.76|26.4|26.41|26.05|628
1605294000000|2020-11-13 19:00:00|26.77|26.41|26.67|26.31|26.77|26.41|26.53|26.17|599
1605297600000|2020-11-13 20:00:00|26.66|26.3|26.52|26.16|26.68|26.32|26.48|26.12|511
1605340800000|2020-11-14 08:00:00|27.22|26.86|26.96|26.6|27.38|27.02|26.65|26.29|941
1605344400000|2020-11-14 09:00:00|26.95|26.59|26.45|26.09|26.96|26.6|26.4|26.04|803
1605348000000|2020-11-14 10:00:00|26.44|26.08|26.45|26.09|26.77|26.41|26.33|25.97|779
1605351600000|2020-11-14 11:00:00|26.44|26.08|26.74|26.38|26.77|26.41|26.41|26.05|433
1605355200000|2020-11-14 12:00:00|26.73|26.37|27.06|26.7|27.08|26.72|26.56|26.2|613
1605358800000|2020-11-14 13:00:00|27.05|26.69|26.94|26.58|27.2|26.84|26.82|26.46|599
1605362400000|2020-11-14 14:00:00|26.95|26.59|26.99|26.63|27.13|26.77|26.93|26.57|673
1605366000000|2020-11-14 15:00:00|27|26.64|26.75|26.39|27.06|26.7|26.67|26.31|621
1605369600000|2020-11-14 16:00:00|26.74|26.38|26.55|26.19|26.9|26.54|26.5|26.14|722
1605373200000|2020-11-14 17:00:00|26.56|26.2|26.81|26.45|26.84|26.48|26.41|26.05|1043
1605376800000|2020-11-14 18:00:00|26.8|26.44|26.74|26.38|26.87|26.51|26.66|26.3|466
1605380400000|2020-11-14 19:00:00|26.73|26.37|26.92|26.56|27.04|26.68|26.7|26.34|486
1605384000000|2020-11-14 20:00:00|26.91|26.55|27.02|26.66|27.05|26.69|26.79|26.43|439
1605387600000|2020-11-14 21:00:00|27.01|26.65|26.93|26.57|27.03|26.67|26.84|26.48|428
1605391200000|2020-11-14 22:00:00|26.94|26.58|27.09|26.73|27.13|26.77|26.94|26.58|443
1605394800000|2020-11-14 23:00:00|27.1|26.74|27.02|26.66|27.12|26.76|26.99|26.63|592
1605398400000|2020-11-15 00:00:00|27.03|26.67|27.59|27.23|27.63|27.27|27.02|26.66|885
1605402000000|2020-11-15 01:00:00|27.6|27.24|27.83|27.47|27.87|27.51|27.4|27.04|837
1605405600000|2020-11-15 02:00:00|27.84|27.48|27.47|27.11|27.86|27.5|27.38|27.02|797
1605409200000|2020-11-15 03:00:00|27.46|27.1|27.46|27.1|27.51|27.15|27.25|26.89|616
1605412800000|2020-11-15 04:00:00|27.47|27.11|27.28|26.92|27.48|27.12|27.22|26.86|575
1605416400000|2020-11-15 05:00:00|27.27|26.91|27.57|27.21|27.58|27.22|27.27|26.91|447
1605420000000|2020-11-15 06:00:00|27.58|27.22|27.64|27.28|27.72|27.36|27.43|27.07|397
1605423600000|2020-11-15 07:00:00|27.65|27.29|27.77|27.41|27.77|27.41|27.55|27.19|345
1605427200000|2020-11-15 08:00:00|27.76|27.4|27.58|27.22|27.79|27.43|27.54|27.18|602
1605430800000|2020-11-15 09:00:00|27.59|27.23|27.53|27.17|27.67|27.31|27.48|27.12|289
1605434400000|2020-11-15 10:00:00|27.54|27.18|27.33|26.97|27.57|27.21|27.28|26.92|547
1605438000000|2020-11-15 11:00:00|27.32|26.96|27.21|26.85|27.59|27.23|27.2|26.84|690
1605441600000|2020-11-15 12:00:00|27.2|26.84|27.28|26.92|27.42|27.06|27.03|26.67|797
1605445200000|2020-11-15 13:00:00|27.27|26.91|27.54|27.18|27.55|27.19|27.18|26.82|550
1605448800000|2020-11-15 14:00:00|27.53|27.17|27.44|27.08|27.59|27.23|27.4|27.04|490
1605452400000|2020-11-15 15:00:00|27.43|27.07|27.44|27.08|27.51|27.15|27.32|26.96|339
1605456000000|2020-11-15 16:00:00|27.45|27.09|27.3|26.94|27.56|27.2|27.24|26.88|461
1605459600000|2020-11-15 17:00:00|27.29|26.93|26.95|26.59|27.32|26.96|26.92|26.56|672
1605463200000|2020-11-15 18:00:00|26.94|26.58|26.98|26.62|27.02|26.66|26.8|26.44|594
1605466800000|2020-11-15 19:00:00|26.97|26.61|26.97|26.61|27.08|26.72|26.9|26.54|341
1605470400000|2020-11-15 20:00:00|26.96|26.6|26.92|26.56|27.01|26.65|26.81|26.45|421
1605474000000|2020-11-15 21:00:00|26.91|26.55|26.92|26.56|27.01|26.65|26.87|26.51|339
1605477600000|2020-11-15 22:00:00|26.91|26.55|27.05|26.69|27.07|26.71|26.61|26.25|490
1605481200000|2020-11-15 23:00:00|27.06|26.7|27.15|26.79|27.21|26.85|27.05|26.69|591
1605484800000|2020-11-16 00:00:00|27.14|26.78|27.24|26.88|27.28|26.92|26.98|26.62|666
1605488400000|2020-11-16 01:00:00|27.25|26.89|27.13|26.77|27.32|26.96|27.09|26.73|502
1605492000000|2020-11-16 02:00:00|27.14|26.78|27.03|26.67|27.24|26.88|26.95|26.59|468
1605495600000|2020-11-16 03:00:00|27.02|26.66|27.13|26.77|27.15|26.79|26.97|26.61|388
1605499200000|2020-11-16 04:00:00|27.12|26.76|27.07|26.71|27.16|26.8|26.95|26.59|297
1605502800000|2020-11-16 05:00:00|27.08|26.72|27.17|26.81|27.18|26.82|27.07|26.71|286
1605506400000|2020-11-16 06:00:00|27.18|26.82|27.35|26.99|27.39|27.03|27.17|26.81|416
1605510000000|2020-11-16 07:00:00|27.34|26.98|27.34|26.98|27.4|27.04|27.3|26.94|396
1605513600000|2020-11-16 08:00:00|27.35|26.99|27.49|27.13|27.64|27.28|27.29|26.93|402
1605517200000|2020-11-16 09:00:00|27.5|27.14|27.46|27.1|27.51|27.15|27.32|26.96|379
1605520800000|2020-11-16 10:00:00|27.47|27.11|27.56|27.2|27.57|27.21|27.46|27.1|340
1605524400000|2020-11-16 11:00:00|27.57|27.21|27.38|27.02|27.57|27.21|27.38|27.02|301
1605528000000|2020-11-16 12:00:00|27.39|27.03|27.61|27.25|27.62|27.26|27.39|27.03|429
1605531600000|2020-11-16 13:00:00|27.62|27.26|28.14|27.78|28.2|27.84|27.61|27.25|528
1605535200000|2020-11-16 14:00:00|28.15|27.79|28.52|28.16|28.62|28.26|28.15|27.79|1339
1605538800000|2020-11-16 15:00:00|28.53|28.17|28.38|28.02|28.63|28.27|28.29|27.93|828
1605542400000|2020-11-16 16:00:00|28.39|28.03|28.4|28.04|28.58|28.22|28.1|27.74|1235
1605546000000|2020-11-16 17:00:00|28.41|28.05|28.95|28.59|29.1|28.74|28.41|28.05|934
1605549600000|2020-11-16 18:00:00|28.98|28.62|28.8|28.44|28.98|28.62|28.74|28.38|831
1605553200000|2020-11-16 19:00:00|28.81|28.45|28.88|28.52|29.03|28.67|28.7|28.34|818
1605556800000|2020-11-16 20:00:00|28.89|28.53|28.69|28.33|28.94|28.58|28.58|28.22|748
1605560400000|2020-11-16 21:00:00|28.68|28.32|28.57|28.21|28.87|28.51|28.47|28.11|835
1605564000000|2020-11-16 22:00:00|28.58|28.22|28.82|28.46|28.95|28.59|28.54|28.18|432
1605567600000|2020-11-16 23:00:00|28.83|28.47|29|28.64|29.17|28.81|28.75|28.39|830
1605571200000|2020-11-17 00:00:00|28.99|28.63|29.47|29.11|29.56|29.2|28.91|28.55|1156
1605574800000|2020-11-17 01:00:00|29.46|29.1|29.36|29|29.74|29.38|29.2|28.84|1048
1605578400000|2020-11-17 02:00:00|29.35|28.99|29.45|29.09|29.71|29.35|29.32|28.96|896
1605582000000|2020-11-17 03:00:00|29.44|29.08|29.41|29.05|29.68|29.32|29.35|28.99|1126
1605585600000|2020-11-17 04:00:00|29.4|29.04|30.02|29.66|30.13|29.77|29.37|29.01|912
1605589200000|2020-11-17 05:00:00|30.01|29.65|30.18|29.82|30.44|30.08|29.84|29.48|1186
1605592800000|2020-11-17 06:00:00|30.17|29.81|29.97|29.61|30.29|29.93|29.96|29.6|833
1605596400000|2020-11-17 07:00:00|29.96|29.6|30.23|29.87|30.32|29.96|29.95|29.59|756
1605600000000|2020-11-17 08:00:00|30.24|29.88|29.81|29.45|30.27|29.91|29.8|29.44|849
1605603600000|2020-11-17 09:00:00|29.8|29.44|29.85|29.49|30.01|29.65|29.46|29.1|957
1605607200000|2020-11-17 10:00:00|29.86|29.5|30.03|29.67|30.1|29.74|29.74|29.38|636
1605610800000|2020-11-17 11:00:00|30.02|29.66|30.22|29.86|30.4|30.04|29.91|29.55|1095
1605614400000|2020-11-17 12:00:00|30.23|29.87|30.68|30.32|30.7|30.34|29.97|29.61|1068
1605618000000|2020-11-17 13:00:00|30.69|30.33|30.08|29.72|30.69|30.33|30.08|29.72|1428
1605621600000|2020-11-17 14:00:00|30.07|29.71|30.25|29.89|30.44|30.08|30|29.64|1195
1605625200000|2020-11-17 15:00:00|30.24|29.88|30.02|29.66|30.36|30|29.84|29.48|1812
1605628800000|2020-11-17 16:00:00|30.03|29.67|30.14|29.78|30.38|30.02|29.91|29.55|2175
1605632400000|2020-11-17 17:00:00|30.15|29.79|30.27|29.91|30.4|30.04|30.05|29.69|1507
1605636000000|2020-11-17 18:00:00|30.26|29.9|30.45|30.09|30.53|30.17|30.14|29.78|1204
1605639600000|2020-11-17 19:00:00|30.46|30.1|30.43|30.07|30.55|30.19|30.32|29.96|1538
1605643200000|2020-11-17 20:00:00|30.44|30.08|30.3|29.94|30.45|30.09|30.28|29.92|1212
1605646800000|2020-11-17 21:00:00|30.29|29.93|30.19|29.83|30.34|29.98|30.05|29.69|1146
1605650400000|2020-11-17 22:00:00|30.18|29.82|30.45|30.09|30.49|30.13|30.04|29.68|552
1605654000000|2020-11-17 23:00:00|30.44|30.08|30.44|30.08|30.5|30.14|30.31|29.95|688
1605657600000|2020-11-18 00:00:00|30.45|30.09|30.62|30.26|31.01|30.65|30.45|30.09|2195
1605661200000|2020-11-18 01:00:00|30.63|30.27|30.58|30.22|30.68|30.32|30.41|30.05|936
1605664800000|2020-11-18 02:00:00|30.57|30.21|30.26|29.9|30.59|30.23|30.16|29.8|851
1605668400000|2020-11-18 03:00:00|30.25|29.89|30.18|29.82|30.25|29.89|29.62|29.26|1247
1605672000000|2020-11-18 04:00:00|30.19|29.83|30.29|29.93|30.64|30.28|30.15|29.79|2090
1605675600000|2020-11-18 05:00:00|30.3|29.94|29.15|28.79|30.51|30.15|28.36|28|2784
1605679200000|2020-11-18 06:00:00|29.16|28.8|29.58|29.22|29.83|29.47|29.12|28.76|1913
1605682800000|2020-11-18 07:00:00|29.57|29.21|29.67|29.31|29.69|29.33|29.25|28.89|1377
1605686400000|2020-11-18 08:00:00|29.66|29.3|29.71|29.35|29.81|29.45|29.61|29.25|1252
1605690000000|2020-11-18 09:00:00|29.72|29.36|29.44|29.08|29.75|29.39|29.29|28.93|1317
1605693600000|2020-11-18 10:00:00|29.43|29.07|29.75|29.39|29.78|29.42|29.38|29.02|931
1605697200000|2020-11-18 11:00:00|29.74|29.38|29.68|29.32|29.75|29.39|29.54|29.18|1175
1605700800000|2020-11-18 12:00:00|29.67|29.31|29.35|28.99|29.71|29.35|29.34|28.98|1304
1605704400000|2020-11-18 13:00:00|29.34|28.98|29.14|28.78|29.54|29.18|29.02|28.66|1663
1605708000000|2020-11-18 14:00:00|29.13|28.77|28.92|28.56|29.19|28.83|28.82|28.46|1248
1605711600000|2020-11-18 15:00:00|28.91|28.55|29.05|28.69|29.07|28.71|28.48|28.12|1693
1605715200000|2020-11-18 16:00:00|29.04|28.68|29.18|28.82|29.35|28.99|28.84|28.48|1553
1605718800000|2020-11-18 17:00:00|29.17|28.81|29.23|28.87|29.36|29|29.13|28.77|1001
1605722400000|2020-11-18 18:00:00|29.22|28.86|29.16|28.8|29.22|28.86|29.03|28.67|1214
1605726000000|2020-11-18 19:00:00|29.15|28.79|29.22|28.86|29.27|28.91|29.03|28.67|1096
1605729600000|2020-11-18 20:00:00|29.23|28.87|29.07|28.71|29.27|28.91|28.93|28.57|1219
1605733200000|2020-11-18 21:00:00|29.06|28.7|29.37|29.01|29.43|29.07|29.06|28.7|1056
1605736800000|2020-11-18 22:00:00|29.36|29|29.5|29.14|29.5|29.14|29.23|28.87|866
1605740400000|2020-11-18 23:00:00|29.51|29.15|29.52|29.16|29.66|29.3|29.42|29.06|1070
1605744000000|2020-11-19 00:00:00|29.53|29.17|29.5|29.14|29.6|29.24|29.16|28.8|1140
1605747600000|2020-11-19 01:00:00|29.51|29.15|29.53|29.17|29.55|29.19|29.39|29.03|694
1605751200000|2020-11-19 02:00:00|29.54|29.18|29.68|29.32|29.82|29.46|29.42|29.06|1167
1605754800000|2020-11-19 03:00:00|29.67|29.31|29.55|29.19|29.72|29.36|29.45|29.09|1248
1605758400000|2020-11-19 04:00:00|29.54|29.18|29.37|29.01|29.6|29.24|29.33|28.97|1092
1605762000000|2020-11-19 05:00:00|29.38|29.02|29.44|29.08|29.46|29.1|29.28|28.92|1095
1605765600000|2020-11-19 06:00:00|29.45|29.09|29.16|28.8|29.49|29.13|28.99|28.63|1003
1605769200000|2020-11-19 07:00:00|29.15|28.79|29.07|28.71|29.18|28.82|28.95|28.59|1119
1605772800000|2020-11-19 08:00:00|29.06|28.7|28.96|28.6|29.13|28.77|28.75|28.39|1358
1605776400000|2020-11-19 09:00:00|28.95|28.59|28.67|28.31|28.99|28.63|28.64|28.28|993
1605780000000|2020-11-19 10:00:00|28.66|28.3|28.9|28.54|28.97|28.61|28.59|28.23|962
1605783600000|2020-11-19 11:00:00|28.89|28.53|29.34|28.98|29.42|29.06|28.87|28.51|1051
1605787200000|2020-11-19 12:00:00|29.35|28.99|29.87|29.51|29.98|29.62|29.28|28.92|1380
1605790800000|2020-11-19 13:00:00|29.86|29.5|30.09|29.73|30.13|29.77|29.86|29.5|1435
1605794400000|2020-11-19 14:00:00|30.1|29.74|30.06|29.7|30.13|29.77|29.78|29.42|726
1605798000000|2020-11-19 15:00:00|30.07|29.71|30.02|29.66|30.11|29.75|29.9|29.54|961
1605801600000|2020-11-19 16:00:00|30.01|29.65|30.39|30.03|30.87|30.51|29.87|29.51|1553
1605805200000|2020-11-19 17:00:00|30.4|30.04|30.21|29.85|30.4|30.04|29.95|29.59|1000
1605808800000|2020-11-19 18:00:00|30.22|29.86|30.28|29.92|30.52|30.16|30.2|29.84|998
1605812400000|2020-11-19 19:00:00|30.27|29.91|30.32|29.96|30.38|30.02|30.06|29.7|878
1605816000000|2020-11-19 20:00:00|30.31|29.95|30.46|30.1|30.5|30.14|30.15|29.79|979
1605819600000|2020-11-19 21:00:00|30.47|30.11|30.11|29.75|30.49|30.13|29.98|29.62|1360
1605823200000|2020-11-19 22:00:00|30.1|29.74|30.33|29.97|30.42|30.06|30.04|29.68|708
1605826800000|2020-11-19 23:00:00|30.34|29.98|30.56|30.2|30.58|30.22|30.13|29.77|1419
1605830400000|2020-11-20 00:00:00|30.57|30.21|30.36|30|30.57|30.21|30.26|29.9|914
1605834000000|2020-11-20 01:00:00|30.35|29.99|30.48|30.12|30.52|30.16|30.25|29.89|753
1605837600000|2020-11-20 02:00:00|30.49|30.13|30.62|30.26|30.71|30.35|30.46|30.1|747
1605841200000|2020-11-20 03:00:00|30.63|30.27|30.42|30.06|30.67|30.31|30.39|30.03|649
1605844800000|2020-11-20 04:00:00|30.43|30.07|30.5|30.14|30.58|30.22|30.32|29.96|655
1605848400000|2020-11-20 05:00:00|30.51|30.15|30.13|29.77|30.53|30.17|29.89|29.53|1241
1605852000000|2020-11-20 06:00:00|30.12|29.76|30.32|29.96|30.35|29.99|30.08|29.72|701
1605855600000|2020-11-20 07:00:00|30.3|29.94|30.23|29.87|30.47|30.11|30.09|29.73|1267
1605859200000|2020-11-20 08:00:00|30.24|29.88|30.52|30.16|30.53|30.17|30.12|29.76|1057
1605862800000|2020-11-20 09:00:00|30.51|30.15|30.26|29.9|30.52|30.16|30.14|29.78|828
1605866400000|2020-11-20 10:00:00|30.25|29.89|30.51|30.15|30.55|30.19|30.19|29.83|835
1605870000000|2020-11-20 11:00:00|30.5|30.14|30.58|30.22|30.65|30.29|30.42|30.06|1029
1605873600000|2020-11-20 12:00:00|30.57|30.21|31.58|31.22|31.65|31.29|30.57|30.21|1761
1605877200000|2020-11-20 13:00:00|31.59|31.23|31.43|31.07|31.77|31.41|31.31|30.95|1373
1605880800000|2020-11-20 14:00:00|31.44|31.08|31.73|31.37|31.85|31.49|31.3|30.94|1307
1605884400000|2020-11-20 15:00:00|31.74|31.38|31.53|31.17|31.74|31.38|31.26|30.9|1610
1605888000000|2020-11-20 16:00:00|31.54|31.18|32.15|31.79|32.15|31.79|31.53|31.17|1952
1605891600000|2020-11-20 17:00:00|32.16|31.8|32.38|32.02|32.39|32.03|31.83|31.47|1452
1605895200000|2020-11-20 18:00:00|32.39|32.03|32.16|31.8|32.46|32.1|31.75|31.39|1790
1605898800000|2020-11-20 19:00:00|32.17|31.81|32.21|31.85|32.41|32.05|31.9|31.54|1084
1605902400000|2020-11-20 20:00:00|32.22|31.86|32.34|31.98|32.42|32.06|32.09|31.73|1259
1605906000000|2020-11-20 21:00:00|32.29|31.93|32.72|32.36|32.82|32.46|32.27|31.91|1372
1605945600000|2020-11-21 08:00:00|36.02|35.66|38.35|37.99|38.36|38|36|35.64|2238
1605949200000|2020-11-21 09:00:00|38.36|38|36.87|36.51|38.41|38.05|36.65|36.29|2505
1605952800000|2020-11-21 10:00:00|36.86|36.5|36.98|36.62|37.63|37.27|36.78|36.42|1833
1605956400000|2020-11-21 11:00:00|36.99|36.63|37.55|37.19|37.73|37.37|36.98|36.62|1777
1605960000000|2020-11-21 12:00:00|37.54|37.18|39.6|39.24|39.93|39.57|37.14|36.78|3062
1605963600000|2020-11-21 13:00:00|39.61|39.25|41.96|41.6|43.89|43.53|39.49|39.13|4848
1605967200000|2020-11-21 14:00:00|41.97|41.61|42.04|41.68|42.69|42.33|40.7|40.34|4144
1605970800000|2020-11-21 15:00:00|42.05|41.69|42.82|42.46|42.91|42.55|41.06|40.7|2973
1605974400000|2020-11-21 16:00:00|42.91|42.55|41.65|41.29|43.24|42.88|41.2|40.84|4468
1605978000000|2020-11-21 17:00:00|41.66|41.3|40.52|40.16|42.02|41.66|39.76|39.4|3041
1605981600000|2020-11-21 18:00:00|40.53|40.17|41.48|41.12|41.81|41.45|40.52|40.16|2206
1605985200000|2020-11-21 19:00:00|41.49|41.13|41.43|41.07|41.78|41.42|40.66|40.3|2521
1605988800000|2020-11-21 20:00:00|41.44|41.08|41.52|41.16|41.76|41.4|40.24|39.88|2526
1605992400000|2020-11-21 21:00:00|41.51|41.15|43.03|42.67|43.15|42.79|41.01|40.65|2573
1605996000000|2020-11-21 22:00:00|43.07|42.71|44.8|44.44|45.06|44.7|41.91|41.55|3633
1605999600000|2020-11-21 23:00:00|44.82|44.46|46.47|46.11|47.03|46.67|44.22|43.86|5259
1606003200000|2020-11-22 00:00:00|46.46|46.1|44.35|43.99|49.73|49.37|43.02|42.66|6338
1606006800000|2020-11-22 01:00:00|44.34|43.98|43.03|42.67|45.76|45.4|40.62|40.26|7457
1606010400000|2020-11-22 02:00:00|43.05|42.69|45.69|45.33|46.05|45.69|42.89|42.53|5074
1606014000000|2020-11-22 03:00:00|45.7|45.34|45.18|44.82|45.81|45.45|43.67|43.31|3894
1606017600000|2020-11-22 04:00:00|45.21|44.85|44.89|44.53|45.59|45.23|43.82|43.46|2837
1606021200000|2020-11-22 05:00:00|44.9|44.54|43.5|43.14|44.92|44.56|42.81|42.45|3125
1606024800000|2020-11-22 06:00:00|43.48|43.12|43.79|43.43|44.03|43.67|42.31|41.95|3829
1606028400000|2020-11-22 07:00:00|43.78|43.42|45.05|44.69|45.16|44.8|42.5|42.14|3923
1606032000000|2020-11-22 08:00:00|45.07|44.71|43.95|43.59|45.22|44.86|43.66|43.3|4063
1606035600000|2020-11-22 09:00:00|43.96|43.6|47.06|46.7|47.66|47.3|43.74|43.38|4627
1606039200000|2020-11-22 10:00:00|47.05|46.69|45.45|45.09|47.06|46.7|44.36|44|4728
1606042800000|2020-11-22 11:00:00|45.44|45.08|42.98|42.62|45.93|45.57|40.89|40.53|6275
1606046400000|2020-11-22 12:00:00|42.96|42.6|43.4|43.04|44.43|44.07|42.76|42.4|5298
1606050000000|2020-11-22 13:00:00|43.42|43.06|43.77|43.41|44.41|44.05|42.84|42.48|4145
1606053600000|2020-11-22 14:00:00|43.78|43.42|43.12|42.76|44.24|43.88|42.43|42.07|3992
1606057200000|2020-11-22 15:00:00|43.14|42.78|43.4|43.04|44.03|43.67|42.97|42.61|3037
1606060800000|2020-11-22 16:00:00|43.39|43.03|45.81|45.45|45.86|45.5|43.15|42.79|3282
1606064400000|2020-11-22 17:00:00|45.82|45.46|45.03|44.67|45.84|45.48|44.7|44.34|3053
1606068000000|2020-11-22 18:00:00|45.02|44.66|46.74|46.38|47.56|47.2|44.96|44.6|4642
1606071600000|2020-11-22 19:00:00|46.75|46.39|47.11|46.75|47.44|47.08|46.18|45.82|3633
1606075200000|2020-11-22 20:00:00|47.12|46.76|46.81|46.45|48.55|48.19|46.19|45.83|4277
1606078800000|2020-11-22 21:00:00|46.82|46.46|46.91|46.55|47.48|47.12|46.27|45.91|2693
1606082400000|2020-11-22 22:00:00|46.92|46.56|46.75|46.39|47.48|47.12|46.46|46.1|1188
1606086000000|2020-11-22 23:00:00|46.76|46.4|44.82|44.46|46.79|46.43|43.78|43.42|3682
1606089600000|2020-11-23 00:00:00|44.81|44.45|43.87|43.51|45.45|45.09|43.42|43.06|3724
1606093200000|2020-11-23 01:00:00|43.92|43.56|45.39|45.03|45.6|45.24|43.68|43.32|2697
1606096800000|2020-11-23 02:00:00|45.4|45.04|44.88|44.52|45.88|45.52|44.76|44.4|1995
1606100400000|2020-11-23 03:00:00|44.89|44.53|46.26|45.9|46.78|46.42|44.64|44.28|2211
1606104000000|2020-11-23 04:00:00|46.25|45.89|45.95|45.59|46.9|46.54|45.7|45.34|2522
1606107600000|2020-11-23 05:00:00|45.94|45.58|45.9|45.54|46.56|46.2|45.67|45.31|1940
1606111200000|2020-11-23 06:00:00|45.91|45.55|46.3|45.94|46.31|45.95|45.03|44.67|2206
1606114800000|2020-11-23 07:00:00|46.29|45.93|45.8|45.44|46.32|45.96|45.65|45.29|1872
1606118400000|2020-11-23 08:00:00|45.81|45.45|46.24|45.88|47.04|46.68|45.81|45.45|1892
1606122000000|2020-11-23 09:00:00|46.23|45.87|46.8|46.44|47.21|46.85|46.12|45.76|1443
1606125600000|2020-11-23 10:00:00|46.81|46.45|46.76|46.4|46.97|46.61|45.89|45.53|1207
1606129200000|2020-11-23 11:00:00|46.75|46.39|48.91|48.55|49.48|49.12|46.68|46.32|3542
1606132800000|2020-11-23 12:00:00|48.9|48.54|50.8|50.44|51.2|50.84|48.07|47.71|2547
1606136400000|2020-11-23 13:00:00|50.82|50.46|51.08|50.72|52.12|51.76|48.94|48.58|4028
1606140000000|2020-11-23 14:00:00|51.68|51.32|54.37|54.01|55.62|55.26|51.66|51.3|4384
1606143600000|2020-11-23 15:00:00|54.36|54|52.94|52.58|55.08|54.72|51.87|51.51|4800
1606147200000|2020-11-23 16:00:00|52.88|52.52|54.14|53.78|54.65|54.29|52.88|52.52|4322
1606150800000|2020-11-23 17:00:00|54.16|53.8|54.7|54.34|55.18|54.82|53.65|53.29|2827
1606154400000|2020-11-23 18:00:00|54.73|54.37|53.16|52.8|54.95|54.59|52.54|52.18|2700
1606158000000|2020-11-23 19:00:00|53.17|52.81|54.23|53.87|54.44|54.08|51.95|51.59|2695
1606161600000|2020-11-23 20:00:00|54.24|53.88|54.8|54.44|54.83|54.47|53.5|53.14|2182
1606165200000|2020-11-23 21:00:00|54.81|54.45|57.42|57.06|58.65|58.29|54.63|54.27|4682
1606168800000|2020-11-23 22:00:00|57.43|57.07|60.53|60.17|60.66|60.3|56.86|56.5|2395
1606172400000|2020-11-23 23:00:00|60.52|60.16|61.83|61.47|62.15|61.79|59.16|58.8|3733
1606176000000|2020-11-24 00:00:00|61.8|61.44|61.52|61.16|62.5|62.14|58.78|58.42|4685
1606179600000|2020-11-24 01:00:00|61.53|61.17|59.99|59.63|61.63|61.27|58.09|57.73|3089
1606183200000|2020-11-24 02:00:00|59.54|59.18|60.23|59.87|61.47|61.11|58.79|58.43|2319
1606186800000|2020-11-24 03:00:00|60.22|59.86|64.01|63.65|64.95|64.59|59.99|59.63|3353
1606190400000|2020-11-24 04:00:00|64|63.64|68.76|68.4|69.46|69.1|63.64|63.28|4165
1606194000000|2020-11-24 05:00:00|68.75|68.39|73.48|73.12|78.44|78.08|67.07|66.71|6364
1606197600000|2020-11-24 06:00:00|73.02|72.66|69.96|69.6|74.79|74.43|64.55|64.19|7162
1606201200000|2020-11-24 07:00:00|69.99|69.63|69.9|69.54|72.75|72.39|69.21|68.85|5835
1606204800000|2020-11-24 08:00:00|69.89|69.53|71.29|70.93|72.54|72.18|69.84|69.48|3319
1606208400000|2020-11-24 09:00:00|71.3|70.94|64.95|64.59|71.3|70.94|62.36|62|6108
1606212000000|2020-11-24 10:00:00|64.97|64.61|64.93|64.57|65.53|65.17|56.99|56.63|7094
1606215600000|2020-11-24 11:00:00|64.94|64.58|63.31|62.95|64.96|64.6|60.53|60.17|5220
1606219200000|2020-11-24 12:00:00|63.3|62.94|60.95|60.59|63.41|63.05|59.6|59.24|5232
1606222800000|2020-11-24 13:00:00|60.96|60.6|68.6|68.24|69.32|68.96|60.96|60.6|5230
1606226400000|2020-11-24 14:00:00|68.58|68.22|64.88|64.52|68.88|68.52|64.39|64.03|4704
1606230000000|2020-11-24 15:00:00|64.86|64.5|67.42|67.06|68.56|68.2|63.3|62.94|5336
1606233600000|2020-11-24 16:00:00|67.5|67.14|68.06|67.7|70.26|69.9|65.36|65|5382
1606237200000|2020-11-24 17:00:00|68.05|67.69|67.31|66.95|68.29|67.93|66.69|66.33|3514
1606240800000|2020-11-24 18:00:00|67.28|66.92|69.58|69.22|69.94|69.58|67.19|66.83|3169
1606244400000|2020-11-24 19:00:00|69.59|69.23|73.5|73.14|74.96|74.6|69.25|68.89|3720
1606248000000|2020-11-24 20:00:00|73.49|73.13|71.53|71.17|74.66|74.3|69.24|68.88|5435
1606251600000|2020-11-24 21:00:00|71.52|71.16|68|67.64|72.04|71.68|65.94|65.58|4827
1606255200000|2020-11-24 22:00:00|68.01|67.65|69.67|69.31|69.67|69.31|67.34|66.98|2865
1606258800000|2020-11-24 23:00:00|69.65|69.29|69.59|69.23|71.4|71.04|69.19|68.83|4014
1606262400000|2020-11-25 00:00:00|69.54|69.18|68.85|68.49|71.04|70.68|68.6|68.24|3835
1606266000000|2020-11-25 01:00:00|68.86|68.5|67.39|67.03|69.36|69|65.94|65.58|3379
1606269600000|2020-11-25 02:00:00|67.38|67.02|65.01|64.65|67.38|67.02|61.71|61.35|5722
1606273200000|2020-11-25 03:00:00|65|64.64|63.48|63.12|66.49|66.13|63.26|62.9|4943
1606276800000|2020-11-25 04:00:00|65.1|64.74|62.89|62.53|65.87|65.51|62.33|61.97|5407
1606280400000|2020-11-25 05:00:00|62.87|62.51|64.93|64.57|65.67|65.31|62.32|61.96|6195
1606284000000|2020-11-25 06:00:00|64.92|64.56|65.32|64.96|66.7|66.34|64.69|64.33|3619
1606287600000|2020-11-25 07:00:00|65.34|64.98|68.21|67.85|69.18|68.82|64.72|64.36|4377
1606291200000|2020-11-25 08:00:00|68.22|67.86|67.7|67.34|68.84|68.48|67.15|66.79|4534
1606294800000|2020-11-25 09:00:00|67.71|67.35|67.45|67.09|67.95|67.59|66.18|65.82|3817
1606298400000|2020-11-25 10:00:00|67.44|67.08|68.3|67.94|69.6|69.24|67.35|66.99|3747
1606302000000|2020-11-25 11:00:00|68.29|67.93|69.8|69.44|71.04|70.68|67.82|67.46|4565
1606305600000|2020-11-25 12:00:00|69.81|69.45|69.5|69.14|69.84|69.48|68.38|68.02|3628
1606309200000|2020-11-25 13:00:00|69.49|69.13|66.95|66.57|69.53|69.17|66.45|66.07|4619
1606312800000|2020-11-25 14:00:00|66.96|66.58|69.27|68.89|69.27|68.89|66.61|66.23|4177
1606316400000|2020-11-25 15:00:00|69.28|68.9|70.78|70.4|72.37|71.99|68.26|67.88|4389
1606320000000|2020-11-25 16:00:00|70.77|70.39|68.13|67.75|71.92|71.54|67.27|66.89|6233
1606323600000|2020-11-25 17:00:00|68.08|67.7|68.64|68.26|69.37|68.99|66.96|66.58|4360
1606327200000|2020-11-25 18:00:00|68.65|68.27|68.1|67.72|69.48|69.1|67.79|67.41|3792
1606330800000|2020-11-25 19:00:00|68.09|67.71|66.1|65.72|68.66|68.28|65.25|64.87|4294
1606334400000|2020-11-25 20:00:00|66.11|65.73|63.07|62.69|66.82|66.44|58.5|58.12|8371
1606338000000|2020-11-25 21:00:00|63.06|62.68|63.96|63.58|65.93|65.55|61.62|61.24|7382
1606341600000|2020-11-25 22:00:00|63.95|63.57|63.56|63.18|64.61|64.23|61.12|60.74|6068
1606345200000|2020-11-25 23:00:00|63.55|63.17|63.29|62.91|64.76|64.38|60.25|59.87|6828
1606348800000|2020-11-26 00:00:00|63.3|62.92|65.07|64.69|65.36|64.98|62.02|61.64|6790
1606352400000|2020-11-26 01:00:00|65.06|64.68|63.54|63.16|65.2|64.82|63.18|62.8|5930
1606356000000|2020-11-26 02:00:00|63.55|63.17|62.13|61.75|63.61|63.23|61.36|60.98|7350
1606359600000|2020-11-26 03:00:00|62.12|61.74|56.66|56.26|62.13|61.75|53.13|52.13|9379
1606363200000|2020-11-26 04:00:00|56.65|56.25|55.56|55.16|57.91|57.51|53.84|53.44|8638
1606366800000|2020-11-26 05:00:00|55.57|55.17|56.44|56.04|56.68|56.28|54.58|54.18|7204
1606370400000|2020-11-26 06:00:00|56.45|56.05|56.55|56.15|57.69|57.29|55.77|55.37|5486
1606374000000|2020-11-26 07:00:00|56.56|56.16|51.09|50.69|56.56|56.16|50.02|49.62|7599
1606377600000|2020-11-26 08:00:00|51.06|50.66|50.16|49.76|52.69|52.29|47.37|46.97|9839
1606381200000|2020-11-26 09:00:00|50.15|49.75|51.89|51.49|52.41|52.01|49.95|49.55|7726
1606384800000|2020-11-26 10:00:00|51.91|51.51|53.73|53.33|53.74|53.34|51.55|51.15|6051
1606388400000|2020-11-26 11:00:00|53.74|53.34|53.19|52.79|56.46|56.06|52.47|52.07|6915
1606392000000|2020-11-26 12:00:00|53.18|52.78|54.58|54.18|54.87|54.47|51.99|51.59|6009
1606395600000|2020-11-26 13:00:00|54.59|54.19|52.06|51.66|54.78|54.38|51.99|51.59|5666
1606399200000|2020-11-26 14:00:00|52.05|51.65|50.39|49.99|52.7|52.3|50.37|49.97|7249
1606402800000|2020-11-26 15:00:00|50.38|49.98|51.41|51.01|53.4|53|49.98|49.58|6385
1606406400000|2020-11-26 16:00:00|51.38|50.98|48.18|47.78|52.43|52.03|47.36|46.96|8429
1606410000000|2020-11-26 17:00:00|48.19|47.79|49.1|48.7|49.17|48.77|45.96|45.56|8433
1606413600000|2020-11-26 18:00:00|49.07|48.67|47.39|46.99|49.1|48.7|47.26|46.86|4973
1606417200000|2020-11-26 19:00:00|47.38|46.98|48.35|47.95|48.81|48.41|46.34|45.94|5764
1606420800000|2020-11-26 20:00:00|48.33|47.93|54.54|54.14|54.87|54.47|48.32|47.92|7009
1606424400000|2020-11-26 21:00:00|54.55|54.15|52.2|51.8|55.04|54.64|51.87|51.47|5956
1606428000000|2020-11-26 22:00:00|52.21|51.81|53.76|53.36|54.45|54.05|52.01|51.61|3981
1606431600000|2020-11-26 23:00:00|53.77|53.37|53.89|53.49|53.89|53.49|51.92|51.52|5364
1606435200000|2020-11-27 00:00:00|53.88|53.48|56.18|55.78|56.45|56.05|52.37|51.97|5779
1606438800000|2020-11-27 01:00:00|56.19|55.79|56.94|56.54|58.87|58.47|55.87|55.47|6556
1606442400000|2020-11-27 02:00:00|56.95|56.55|53.26|52.86|57.34|56.94|53.04|52.64|6207
1606446000000|2020-11-27 03:00:00|53.27|52.87|54.54|54.14|56.02|55.62|53.26|52.86|5466
1606449600000|2020-11-27 04:00:00|54.55|54.15|54.5|54.1|55.89|55.49|54.35|53.95|4694
1606453200000|2020-11-27 05:00:00|54.51|54.11|56.24|55.84|57.01|56.61|54.51|54.11|4958
1606456800000|2020-11-27 06:00:00|56.23|55.83|56.41|56.01|56.68|56.28|55.08|54.68|4560
1606460400000|2020-11-27 07:00:00|56.4|56|54.43|54.03|56.49|56.09|54.03|53.63|4973
1606464000000|2020-11-27 08:00:00|54.42|54.02|52.23|51.83|54.65|54.25|50.58|50.18|7117
1606467600000|2020-11-27 09:00:00|52.22|51.82|52.33|51.93|54.25|53.85|51.65|51.25|6287
1606471200000|2020-11-27 10:00:00|52.32|51.92|54.15|53.75|54.56|54.16|52.31|51.91|5325
1606474800000|2020-11-27 11:00:00|54.16|53.76|52.64|52.24|54.18|53.78|52.3|51.9|5007
1606478400000|2020-11-27 12:00:00|52.67|52.27|54.48|54.08|54.63|54.23|52.62|52.22|4983
1606482000000|2020-11-27 13:00:00|54.49|54.09|54.01|53.61|55.16|54.76|53.82|53.42|4485
1606485600000|2020-11-27 14:00:00|54.02|53.62|53.35|52.95|54.39|53.99|52.41|52.01|5796
1606489200000|2020-11-27 15:00:00|53.34|52.94|51.89|51.49|53.59|53.19|51.68|51.28|5761
1606492800000|2020-11-27 16:00:00|51.88|51.48|54.35|53.95|54.52|54.12|51.7|51.3|5121
1606496400000|2020-11-27 17:00:00|54.34|53.94|54.02|53.62|54.47|54.07|53.44|53.04|3871
1606500000000|2020-11-27 18:00:00|54.01|53.61|53.91|53.51|54.71|54.31|53.7|53.3|2928
1606503600000|2020-11-27 19:00:00|53.9|53.5|54.2|53.8|54.4|54|53.52|53.12|2594
1606507200000|2020-11-27 20:00:00|54.19|53.79|56.15|55.75|56.24|55.84|53.78|53.38|4259
1606510800000|2020-11-27 21:00:00|56.14|55.74|55.5|55.1|56.15|55.75|54.41|54.01|3694
1606550400000|2020-11-28 08:00:00|55.57|55.17|54.51|54.11|55.73|55.33|54.43|54.03|2822
1606554000000|2020-11-28 09:00:00|54.52|54.12|55.19|54.79|55.5|55.1|54.42|54.02|2147
1606557600000|2020-11-28 10:00:00|55.2|54.8|56.17|55.77|56.55|56.15|55.04|54.64|2778
1606561200000|2020-11-28 11:00:00|56.16|55.76|56.53|56.13|56.63|56.23|55.7|55.3|2212
1606564800000|2020-11-28 12:00:00|56.54|56.14|56.17|55.77|56.96|56.56|56.01|55.61|2638
1606568400000|2020-11-28 13:00:00|56.16|55.76|58.65|58.25|58.66|58.26|55.91|55.51|2953
1606572000000|2020-11-28 14:00:00|58.66|58.26|60.26|59.86|61.13|60.73|58.27|57.87|5341
1606575600000|2020-11-28 15:00:00|60.25|59.85|63.2|62.8|63.24|62.84|60.23|59.83|5266
1606579200000|2020-11-28 16:00:00|63.21|62.81|62.36|61.96|65.07|64.67|62.04|61.64|6455
1606582800000|2020-11-28 17:00:00|62.35|61.95|62.8|62.4|63.67|63.27|61.11|60.71|5420
1606586400000|2020-11-28 18:00:00|62.81|62.41|63.44|63.04|64.55|64.15|62.8|62.4|4741
1606590000000|2020-11-28 19:00:00|63.45|63.05|63.94|63.54|63.99|63.59|62.31|61.91|4431
1606593600000|2020-11-28 20:00:00|63.95|63.55|61.51|61.11|64.14|63.74|61.33|60.93|4688
1606597200000|2020-11-28 21:00:00|61.52|61.12|62.84|62.44|62.94|62.54|61.46|61.06|3869
1606600800000|2020-11-28 22:00:00|62.85|62.45|62.62|62.22|63.06|62.66|61.81|61.41|2383
1606604400000|2020-11-28 23:00:00|62.63|62.23|62.85|62.45|63.99|63.59|62.27|61.87|4168
1606608000000|2020-11-29 00:00:00|62.84|62.44|61.15|60.75|63.24|62.84|59.98|59.58|4553
1606611600000|2020-11-29 01:00:00|61.16|60.76|59.83|59.43|61.3|60.9|58.61|58.21|4201
1606615200000|2020-11-29 02:00:00|59.84|59.44|61.87|61.47|62.2|61.8|59.33|58.93|3781
1606618800000|2020-11-29 03:00:00|61.86|61.46|61.83|61.43|62.52|62.12|61.22|60.82|3424
1606622400000|2020-11-29 04:00:00|61.82|61.42|61.29|60.89|62.21|61.81|61.06|60.66|2926
1606626000000|2020-11-29 05:00:00|61.28|60.88|61.51|61.11|62.05|61.65|61.05|60.65|2651
1606629600000|2020-11-29 06:00:00|61.5|61.1|61.08|60.68|61.54|61.14|60.4|60|2806
1606633200000|2020-11-29 07:00:00|61.07|60.67|62.86|62.46|63.26|62.86|60.45|60.05|3479
1606636800000|2020-11-29 08:00:00|62.87|62.47|63.57|63.17|63.89|63.49|62.58|62.18|3744
1606640400000|2020-11-29 09:00:00|63.58|63.18|62.42|62.02|63.58|63.18|62.04|61.64|3528
1606644000000|2020-11-29 10:00:00|62.43|62.03|63.29|62.89|63.42|63.02|61.8|61.4|2946
1606647600000|2020-11-29 11:00:00|63.28|62.88|62.38|61.98|63.32|62.92|61.84|61.44|3397
1606651200000|2020-11-29 12:00:00|62.37|61.97|61.79|61.39|62.72|62.32|60.82|60.42|3596
1606654800000|2020-11-29 13:00:00|61.78|61.38|62.56|62.16|62.56|62.16|61.6|61.2|3182
1606658400000|2020-11-29 14:00:00|62.57|62.17|61.99|61.59|62.95|62.55|61.86|61.46|3051
1606662000000|2020-11-29 15:00:00|61.98|61.58|62.04|61.64|62.35|61.95|61.24|60.84|2819
1606665600000|2020-11-29 16:00:00|62.03|61.63|60.49|60.09|62.05|61.65|58.69|58.29|4401
1606669200000|2020-11-29 17:00:00|60.48|60.08|60.37|59.97|61.28|60.88|60.04|59.64|3259
1606672800000|2020-11-29 18:00:00|60.36|59.96|60.72|60.32|60.74|60.34|59.61|59.21|2791
1606676400000|2020-11-29 19:00:00|60.73|60.33|59.52|59.12|60.76|60.36|59.31|58.91|2832
1606680000000|2020-11-29 20:00:00|59.51|59.11|60.37|59.97|60.63|60.23|59.39|58.99|2706
1606683600000|2020-11-29 21:00:00|60.36|59.96|61.17|60.77|62.15|61.75|60.3|59.9|3272
1606687200000|2020-11-29 22:00:00|61.18|60.78|60.65|60.25|61.23|60.83|60.17|59.77|2530
1606690800000|2020-11-29 23:00:00|60.64|60.24|60.76|60.36|61.44|61.04|60.4|60|3227
1606694400000|2020-11-30 00:00:00|60.77|60.37|63.54|63.14|64.14|63.74|60.76|60.36|4542
1606698000000|2020-11-30 01:00:00|63.55|63.15|63.48|63.08|64.86|64.46|63.13|62.73|4290
1606701600000|2020-11-30 02:00:00|63.47|63.07|63.18|62.78|63.82|63.42|62.81|62.41|3427
1606705200000|2020-11-30 03:00:00|63.19|62.79|63.19|62.79|63.58|63.18|62.42|62.02|3289
1606708800000|2020-11-30 04:00:00|63.2|62.8|63.18|62.78|63.28|62.88|62.39|61.99|2949
1606712400000|2020-11-30 05:00:00|63.17|62.77|62.76|62.36|63.36|62.96|62.72|62.32|2653
1606716000000|2020-11-30 06:00:00|62.77|62.37|62.78|62.38|62.97|62.57|62.47|62.07|1907
1606719600000|2020-11-30 07:00:00|62.77|62.37|62.75|62.35|63.77|63.37|62.75|62.35|2868
1606723200000|2020-11-30 08:00:00|62.76|62.36|61.45|61.05|62.92|62.52|60.86|60.46|3922
1606726800000|2020-11-30 09:00:00|61.46|61.06|61.47|61.07|61.71|61.31|60.21|59.81|3800
1606730400000|2020-11-30 10:00:00|61.46|61.06|61.74|61.34|62.12|61.72|61.25|60.85|2831
1606734000000|2020-11-30 11:00:00|61.73|61.33|62.61|62.21|62.95|62.55|61.72|61.32|3676
1606737600000|2020-11-30 12:00:00|62.6|62.2|62.72|62.32|63.23|62.83|62.33|61.93|3624
1606741200000|2020-11-30 13:00:00|62.73|62.33|64.32|63.92|64.7|64.3|61.58|61.18|4744
1606744800000|2020-11-30 14:00:00|64.33|63.93|65.54|65.14|67.89|67.49|63.2|62.8|6008
1606748400000|2020-11-30 15:00:00|65.57|65.17|64|63.6|67.35|66.95|63.68|63.28|6707
1606752000000|2020-11-30 16:00:00|63.99|63.59|64.7|64.3|66.68|66.28|63.98|63.58|6875
1606755600000|2020-11-30 17:00:00|64.71|64.31|64.96|64.56|65.33|64.93|63.9|63.5|5435
1606759200000|2020-11-30 18:00:00|64.95|64.55|63.79|63.39|65.28|64.88|63.73|63.33|4839
1606762800000|2020-11-30 19:00:00|63.8|63.4|64.19|63.79|64.58|64.18|63.54|63.14|4205
1606766400000|2020-11-30 20:00:00|64.2|63.8|65.24|64.84|65.6|65.2|63.73|63.33|4175
1606770000000|2020-11-30 21:00:00|65.23|64.83|64.93|64.53|66|65.6|64.71|64.31|3500
1606773600000|2020-11-30 22:00:00|64.94|64.54|65.94|65.54|65.96|65.56|64.55|64.15|2796
1606777200000|2020-11-30 23:00:00|65.93|65.53|66.64|66.24|67.78|67.38|65.93|65.53|5390
1606780800000|2020-12-01 00:00:00|66.63|66.23|65.99|65.59|67.1|66.7|65.47|65.07|4933
1606784400000|2020-12-01 01:00:00|66|65.6|66.25|65.85|66.4|66|65.37|64.97|4204
1606788000000|2020-12-01 02:00:00|66.26|65.86|66.11|65.71|66.39|65.99|65.68|65.28|3749
1606791600000|2020-12-01 03:00:00|66.09|65.69|65.44|65.04|66.22|65.82|65.28|64.88|3562
1606795200000|2020-12-01 04:00:00|65.43|65.03|64.74|64.34|65.78|65.38|64.66|64.26|3966
1606798800000|2020-12-01 05:00:00|64.75|64.35|65.56|65.16|65.65|65.25|64.69|64.29|3154
1606802400000|2020-12-01 06:00:00|65.55|65.15|65.23|64.83|65.9|65.5|64.98|64.58|2869
1606806000000|2020-12-01 07:00:00|65.24|64.84|66.4|66|66.73|66.33|65.12|64.72|3245
1606809600000|2020-12-01 08:00:00|66.41|66.01|66.8|66.4|67.83|67.43|66.13|65.73|3880
1606813200000|2020-12-01 09:00:00|66.81|66.41|67.07|66.67|67.1|66.7|66.27|65.87|3500
1606816800000|2020-12-01 10:00:00|67.08|66.68|67.28|66.88|67.85|67.45|66.92|66.52|3800
1606820400000|2020-12-01 11:00:00|67.27|66.87|65.82|65.42|68.3|67.9|64.91|64.51|6440
1606824000000|2020-12-01 12:00:00|65.83|65.43|60.69|60.29|65.86|65.46|58.65|58.25|7912
1606827600000|2020-12-01 13:00:00|60.7|60.3|62.39|61.99|62.88|62.48|59.62|59.22|7036
1606831200000|2020-12-01 14:00:00|62.37|61.97|64.61|64.21|64.85|64.45|61.7|61.3|6029
1606834800000|2020-12-01 15:00:00|64.62|64.22|63.98|63.58|65.67|65.27|63.53|63.13|6169
1606838400000|2020-12-01 16:00:00|63.97|63.57|62.78|62.38|64.45|64.05|62.3|61.9|5744
1606842000000|2020-12-01 17:00:00|62.77|62.37|63.12|62.72|63.13|62.73|61.23|60.83|5573
1606845600000|2020-12-01 18:00:00|63.13|62.73|61.86|61.46|63.16|62.76|61.5|61.1|4461
1606849200000|2020-12-01 19:00:00|61.85|61.45|62.82|62.42|63|62.6|61.73|61.33|4034
1606852800000|2020-12-01 20:00:00|62.83|62.43|62.39|61.99|63.07|62.67|62.01|61.61|3718
1606856400000|2020-12-01 21:00:00|62.38|61.98|62.83|62.43|62.83|62.43|62.1|61.7|3563
1606860000000|2020-12-01 22:00:00|62.82|62.42|62.05|61.65|63.93|63.53|61.98|61.58|3329
1606863600000|2020-12-01 23:00:00|62.06|61.66|61.35|60.95|62.27|61.87|60.83|60.43|4104
1606867200000|2020-12-02 00:00:00|61.34|60.94|61.96|61.56|62.21|61.81|60.28|59.88|4033
1606870800000|2020-12-02 01:00:00|61.95|61.55|62.16|61.76|62.4|62|61.49|61.09|3588
1606874400000|2020-12-02 02:00:00|62.17|61.77|61.48|61.08|62.25|61.85|61.4|61|3271
1606878000000|2020-12-02 03:00:00|61.49|61.09|61.35|60.95|61.93|61.53|61.03|60.63|3800
1606881600000|2020-12-02 04:00:00|61.36|60.96|60.57|60.17|61.78|61.38|59.72|59.32|4462
1606885200000|2020-12-02 05:00:00|60.58|60.18|60.8|60.4|60.97|60.57|60.08|59.68|3527
1606888800000|2020-12-02 06:00:00|60.81|60.41|61.99|61.59|61.99|61.59|60.74|60.34|3181
1606892400000|2020-12-02 07:00:00|62|61.6|62.96|62.56|63.01|62.61|61.5|61.1|3403
1606896000000|2020-12-02 08:00:00|62.95|62.55|62.49|62.09|63.23|62.83|62.31|61.91|3820
1606899600000|2020-12-02 09:00:00|62.5|62.1|61.98|61.58|62.76|62.36|61.85|61.45|4267
1606903200000|2020-12-02 10:00:00|61.97|61.57|62.25|61.85|62.51|62.11|61.71|61.31|3249
1606906800000|2020-12-02 11:00:00|62.27|61.87|62.71|62.31|62.97|62.57|62.08|61.68|3733
1606910400000|2020-12-02 12:00:00|62.7|62.3|61.96|61.56|62.7|62.3|61.31|60.91|4296
1606914000000|2020-12-02 13:00:00|61.97|61.57|62.1|61.7|62.63|62.23|61.84|61.44|3417
1606917600000|2020-12-02 14:00:00|62.11|61.71|61.4|61|62.37|61.97|61.39|60.99|3892
1606921200000|2020-12-02 15:00:00|61.39|60.99|61.47|61.07|61.92|61.52|61|60.6|3837
1606924800000|2020-12-02 16:00:00|61.48|61.08|60.64|60.24|61.53|61.13|60.23|59.83|4064
1606928400000|2020-12-02 17:00:00|60.65|60.25|61.53|61.13|61.6|61.2|60.44|60.04|2974
1606932000000|2020-12-02 18:00:00|61.51|61.11|61.83|61.43|62.22|61.82|61.16|60.76|3010
1606935600000|2020-12-02 19:00:00|61.84|61.44|62.04|61.64|62.21|61.81|61.6|61.2|2964
1606939200000|2020-12-02 20:00:00|62.05|61.65|62.06|61.66|62.52|62.12|61.65|61.25|3098
1606942800000|2020-12-02 21:00:00|62.07|61.67|61.98|61.58|62.35|61.95|61.75|61.35|2789
1606946400000|2020-12-02 22:00:00|61.99|61.59|62.36|61.96|62.64|62.24|61.96|61.56|2053
1606950000000|2020-12-02 23:00:00|62.35|61.95|63.24|62.84|63.88|63.48|62.31|61.91|3389
1606953600000|2020-12-03 00:00:00|63.25|62.85|62.95|62.55|64.04|63.64|62.78|62.38|3351
1606957200000|2020-12-03 01:00:00|62.96|62.56|62.32|61.92|62.96|62.56|61.89|61.49|3396
1606960800000|2020-12-03 02:00:00|62.31|61.91|62.36|61.96|62.58|62.18|62.1|61.7|2905
1606964400000|2020-12-03 03:00:00|62.34|61.94|62.43|62.03|62.9|62.5|62.29|61.89|2495
1606968000000|2020-12-03 04:00:00|62.42|62.02|62.29|61.89|62.65|62.25|62.13|61.73|2699
1606971600000|2020-12-03 05:00:00|62.28|61.88|62.02|61.62|62.72|62.32|61.9|61.5|2651
1606975200000|2020-12-03 06:00:00|62.01|61.61|61.98|61.58|62.4|62|61.81|61.41|2762
1606978800000|2020-12-03 07:00:00|61.99|61.59|62.55|62.15|62.83|62.43|61.75|61.35|2784
1606982400000|2020-12-03 08:00:00|62.54|62.14|62.94|62.54|63.39|62.99|62.44|62.04|2635
1606986000000|2020-12-03 09:00:00|62.95|62.55|62.87|62.47|63.18|62.78|62.24|61.84|2507
1606989600000|2020-12-03 10:00:00|62.86|62.46|63.02|62.62|63.2|62.8|62.53|62.13|2334
1606993200000|2020-12-03 11:00:00|63.01|62.61|63.18|62.78|63.62|63.22|62.84|62.44|2924
1606996800000|2020-12-03 12:00:00|63.19|62.79|62.87|62.47|63.42|63.02|62.55|62.15|2978
1607000400000|2020-12-03 13:00:00|62.88|62.48|62.68|62.28|63.15|62.75|62.64|62.24|2581
1607004000000|2020-12-03 14:00:00|62.69|62.29|63.11|62.71|63.4|63|62.64|62.24|2302
1607007600000|2020-12-03 15:00:00|63.12|62.72|63.63|63.23|63.86|63.46|62.87|62.47|2988
1607011200000|2020-12-03 16:00:00|63.64|63.24|63.32|62.92|64.36|63.96|62.88|62.48|4245
1607014800000|2020-12-03 17:00:00|63.31|62.91|63.05|62.65|63.43|63.03|62.95|62.55|2977
1607018400000|2020-12-03 18:00:00|63.06|62.66|63.23|62.83|63.43|63.03|63.06|62.66|2495
1607022000000|2020-12-03 19:00:00|63.22|62.82|63.28|62.88|63.32|62.92|63.08|62.68|2332
1607025600000|2020-12-03 20:00:00|63.27|62.87|62.9|62.5|63.35|62.95|62.75|62.35|3126
1607029200000|2020-12-03 21:00:00|62.91|62.51|63.2|62.8|63.24|62.84|62.73|62.33|2424
1607032800000|2020-12-03 22:00:00|63.19|62.79|62.97|62.57|63.22|62.82|62.83|62.43|1090
1607036400000|2020-12-03 23:00:00|62.98|62.58|63.29|62.89|63.39|62.99|62.97|62.57|2432
1607040000000|2020-12-04 00:00:00|63.28|62.88|63.4|63|63.62|63.22|63.01|62.61|2616
1607043600000|2020-12-04 01:00:00|63.39|62.99|62.94|62.54|63.42|63.02|62.9|62.5|2332
1607047200000|2020-12-04 02:00:00|62.93|62.53|61.94|61.54|63.1|62.7|61.47|61.07|3202
1607050800000|2020-12-04 03:00:00|61.93|61.53|61.34|60.94|62.31|61.91|61.24|60.84|2934
1607054400000|2020-12-04 04:00:00|61.33|60.93|61.89|61.49|62.04|61.64|61.01|60.61|2986
1607058000000|2020-12-04 05:00:00|61.88|61.48|61.56|61.16|62.07|61.67|61.54|61.14|2166
1607061600000|2020-12-04 06:00:00|61.57|61.17|62.08|61.68|62.22|61.82|61.53|61.13|2432
1607065200000|2020-12-04 07:00:00|62.07|61.67|61.94|61.54|62.13|61.73|61.8|61.4|2195
1607068800000|2020-12-04 08:00:00|61.95|61.55|62.62|62.22|62.95|62.55|61.91|61.51|2942
1607072400000|2020-12-04 09:00:00|62.61|62.21|62.05|61.65|62.62|62.22|61.84|61.44|2645
1607076000000|2020-12-04 10:00:00|62.06|61.66|60.92|60.52|62.11|61.71|60.49|60.09|4110
1607079600000|2020-12-04 11:00:00|60.91|60.51|59.2|58.8|61.33|60.93|59.05|58.65|3526
1607083200000|2020-12-04 12:00:00|59.21|58.81|60.45|60.05|60.45|60.05|58.56|58.16|4242
1607086800000|2020-12-04 13:00:00|60.44|60.04|59.94|59.54|60.44|60.04|59.6|59.2|3038
1607090400000|2020-12-04 14:00:00|59.93|59.53|60.13|59.73|60.53|60.13|59.3|58.9|2969
1607094000000|2020-12-04 15:00:00|60.12|59.72|59.42|59.02|60.22|59.82|59.42|59.02|2924
1607097600000|2020-12-04 16:00:00|59.41|59.01|57.99|57.59|59.41|59.01|56.18|55.78|5218
1607101200000|2020-12-04 17:00:00|57.98|57.58|57.72|57.32|58.44|58.04|57.55|57.15|3129
1607104800000|2020-12-04 18:00:00|57.71|57.31|58.36|57.96|58.47|58.07|57.52|57.12|2538
1607108400000|2020-12-04 19:00:00|58.35|57.95|57.88|57.48|58.66|58.26|57.61|57.21|2665
1607112000000|2020-12-04 20:00:00|57.89|57.49|57.06|56.66|57.89|57.49|56.53|56.13|3230
1607115600000|2020-12-04 21:00:00|57.07|56.67|56.03|55.63|57.07|56.67|54.54|54.14|4161
1607155200000|2020-12-05 08:00:00|55.96|55.56|59.68|59.28|59.81|59.41|55.96|55.56|2862
1607158800000|2020-12-05 09:00:00|59.69|59.29|59.6|59.2|59.69|59.29|59.05|58.65|2696
1607162400000|2020-12-05 10:00:00|59.61|59.21|59.61|59.21|59.76|59.36|59.19|58.79|2209
1607166000000|2020-12-05 11:00:00|59.62|59.22|58.93|58.53|59.62|59.22|58.7|58.3|2861
1607169600000|2020-12-05 12:00:00|58.92|58.52|59.22|58.82|59.49|59.09|58.87|58.47|2641
1607173200000|2020-12-05 13:00:00|59.23|58.83|58.08|57.68|59.29|58.89|57.66|57.26|2952
1607176800000|2020-12-05 14:00:00|58.07|57.67|58.55|58.15|58.71|58.31|57.98|57.58|2376
1607180400000|2020-12-05 15:00:00|58.56|58.16|58.52|58.12|59.01|58.61|58.05|57.65|3096
1607184000000|2020-12-05 16:00:00|58.53|58.13|58.74|58.34|58.83|58.43|58.08|57.68|2708
1607187600000|2020-12-05 17:00:00|58.75|58.35|59.13|58.73|59.15|58.75|58.38|57.98|2384
1607191200000|2020-12-05 18:00:00|59.14|58.74|58.61|58.21|59.17|58.77|58.47|58.07|2167
1607194800000|2020-12-05 19:00:00|58.6|58.2|58.71|58.31|58.9|58.5|58.46|58.06|1937
1607198400000|2020-12-05 20:00:00|58.7|58.3|58.36|57.96|58.73|58.33|58.22|57.82|1702
1607202000000|2020-12-05 21:00:00|58.37|57.97|58.29|57.89|58.65|58.25|58.29|57.89|2107
1607205600000|2020-12-05 22:00:00|58.3|57.9|57.9|57.5|58.39|57.99|57.8|57.4|1594
1607209200000|2020-12-05 23:00:00|57.89|57.49|58.76|58.36|58.79|58.39|57.78|57.38|2010
1607212800000|2020-12-06 00:00:00|58.75|58.35|62.3|61.9|62.6|62.2|58.75|58.35|4644
1607216400000|2020-12-06 01:00:00|62.29|61.89|61.84|61.44|63.03|62.63|61.6|61.2|4079
1607220000000|2020-12-06 02:00:00|61.85|61.45|61.26|60.86|61.89|61.49|61.01|60.61|2817
1607223600000|2020-12-06 03:00:00|61.25|60.85|61.12|60.72|61.56|61.16|60.77|60.37|2379
1607227200000|2020-12-06 04:00:00|61.11|60.71|61.49|61.09|61.75|61.35|61.01|60.61|2241
1607230800000|2020-12-06 05:00:00|61.48|61.08|61.05|60.65|61.57|61.17|60.79|60.39|2314
1607234400000|2020-12-06 06:00:00|61.04|60.64|61.24|60.84|61.54|61.14|60.77|60.37|1991
1607238000000|2020-12-06 07:00:00|61.25|60.85|61.59|61.19|61.81|61.41|61.25|60.85|1961
1607241600000|2020-12-06 08:00:00|61.58|61.18|60.11|59.71|61.78|61.38|59.86|59.46|2792
1607245200000|2020-12-06 09:00:00|60.1|59.7|59.91|59.51|60.33|59.93|59.43|59.03|3006
1607248800000|2020-12-06 10:00:00|59.92|59.52|59.98|59.58|60.14|59.74|59.67|59.27|2301
1607252400000|2020-12-06 11:00:00|59.99|59.59|60.54|60.14|60.59|60.19|59.49|59.09|2146
1607256000000|2020-12-06 12:00:00|60.53|60.13|59.25|58.85|60.55|60.15|58.9|58.5|2188
1607259600000|2020-12-06 13:00:00|59.24|58.84|59.04|58.64|59.56|59.16|58.19|57.79|3113
1607263200000|2020-12-06 14:00:00|59.07|58.67|60.01|59.61|60.05|59.65|58.9|58.5|2779
1607266800000|2020-12-06 15:00:00|60|59.6|59.74|59.34|60.25|59.85|59.67|59.27|2259
1607270400000|2020-12-06 16:00:00|59.73|59.33|61.08|60.68|61.3|60.9|59.68|59.28|3756
1607274000000|2020-12-06 17:00:00|61.09|60.69|60.84|60.44|61.55|61.15|60.73|60.33|2877
1607277600000|2020-12-06 18:00:00|60.83|60.43|60.76|60.36|61.17|60.77|60.49|60.09|2145
1607281200000|2020-12-06 19:00:00|60.75|60.35|60.92|60.52|61.01|60.61|60.52|60.12|1934
1607284800000|2020-12-06 20:00:00|60.91|60.51|61.2|60.8|61.38|60.98|60.87|60.47|2153
1607288400000|2020-12-06 21:00:00|61.19|60.79|62.46|62.06|62.52|62.12|60.95|60.55|2231
1607292000000|2020-12-06 22:00:00|62.45|62.05|61.63|61.23|62.79|62.39|61.13|60.73|3253
1607295600000|2020-12-06 23:00:00|61.64|61.24|62.36|61.96|62.82|62.42|61.64|61.24|3715
1607299200000|2020-12-07 00:00:00|62.35|61.95|61.67|61.27|62.58|62.18|61.57|61.17|3275
1607302800000|2020-12-07 01:00:00|61.68|61.28|61.51|61.11|61.86|61.46|61.03|60.63|3095
1607306400000|2020-12-07 02:00:00|61.5|61.1|61.42|61.02|61.56|61.16|61.09|60.69|2673
1607310000000|2020-12-07 03:00:00|61.43|61.03|61.8|61.4|61.99|61.59|61.19|60.79|2075
1607313600000|2020-12-07 04:00:00|61.81|61.41|61.74|61.34|61.86|61.46|61.38|60.98|2235
1607317200000|2020-12-07 05:00:00|61.75|61.35|61.67|61.27|61.9|61.5|61.55|61.15|1595
1607320800000|2020-12-07 06:00:00|61.66|61.26|61.96|61.56|62.07|61.67|61.5|61.1|1929
1607324400000|2020-12-07 07:00:00|61.97|61.57|62.05|61.65|62.2|61.8|61.85|61.45|2106
1607328000000|2020-12-07 08:00:00|62.06|61.66|61.38|60.98|62.11|61.71|61.27|60.87|2123
1607331600000|2020-12-07 09:00:00|61.37|60.97|60.83|60.43|61.4|61|60.57|60.17|2225
1607335200000|2020-12-07 10:00:00|60.82|60.42|60.79|60.39|60.99|60.59|60.48|60.08|2125
1607338800000|2020-12-07 11:00:00|60.78|60.38|60.45|60.05|61.19|60.79|60.3|59.9|2521
1607342400000|2020-12-07 12:00:00|60.46|60.06|61.41|61.01|61.65|61.25|60.32|59.92|2760
1607346000000|2020-12-07 13:00:00|61.42|61.02|61.23|60.83|61.55|61.15|61.19|60.79|1974
1607349600000|2020-12-07 14:00:00|61.22|60.82|61.09|60.69|61.29|60.89|60.72|60.32|2881
1607353200000|2020-12-07 15:00:00|61.1|60.7|61.54|61.14|61.61|61.21|61.01|60.61|1971
1607356800000|2020-12-07 16:00:00|61.55|61.15|61.33|60.93|61.86|61.46|61.29|60.89|2314
1607360400000|2020-12-07 17:00:00|61.34|60.94|61|60.6|61.42|61.02|60.93|60.53|2186
1607364000000|2020-12-07 18:00:00|60.99|60.59|59.83|59.43|61.16|60.76|59.33|58.93|3907
1607367600000|2020-12-07 19:00:00|59.84|59.44|60.04|59.64|60.31|59.91|59.63|59.23|2626
1607371200000|2020-12-07 20:00:00|60.03|59.63|60.53|60.13|60.56|60.16|59.81|59.41|2135
1607374800000|2020-12-07 21:00:00|60.52|60.12|60.51|60.11|60.8|60.4|60.33|59.93|2137
1607378400000|2020-12-07 22:00:00|60.52|60.12|60.79|60.39|60.79|60.39|60.5|60.1|1448
1607382000000|2020-12-07 23:00:00|60.8|60.4|61.03|60.63|61.32|60.92|60.62|60.22|2008
1607385600000|2020-12-08 00:00:00|61.04|60.64|61.12|60.72|61.12|60.72|60.64|60.24|2135
1607389200000|2020-12-08 01:00:00|61.11|60.71|60.92|60.52|61.23|60.83|60.64|60.24|1768
1607392800000|2020-12-08 02:00:00|60.93|60.53|60.93|60.53|61.24|60.84|60.83|60.43|1759
1607396400000|2020-12-08 03:00:00|60.94|60.54|60.65|60.25|61.04|60.64|60.65|60.25|1492
1607400000000|2020-12-08 04:00:00|60.66|60.26|60.75|60.35|60.98|60.58|60.64|60.24|1492
1607403600000|2020-12-08 05:00:00|60.76|60.36|61.1|60.7|61.1|60.7|60.67|60.27|1318
1607407200000|2020-12-08 06:00:00|61.09|60.69|60.75|60.35|61.16|60.76|60.54|60.14|1958
1607410800000|2020-12-08 07:00:00|60.74|60.34|60.47|60.07|60.87|60.47|60.46|60.06|1501
1607414400000|2020-12-08 08:00:00|60.46|60.06|59.96|59.56|60.62|60.22|59.64|59.24|2763
1607418000000|2020-12-08 09:00:00|59.98|59.58|58.5|58.1|60.08|59.68|58.37|57.97|4123
1607421600000|2020-12-08 10:00:00|58.49|58.09|58.94|58.54|59.1|58.7|57.89|57.49|3389
1607425200000|2020-12-08 11:00:00|58.93|58.53|58.99|58.59|59.38|58.98|58.61|58.21|3074
1607428800000|2020-12-08 12:00:00|59|58.6|58.71|58.31|59.25|58.85|57.93|57.53|3706
1607432400000|2020-12-08 13:00:00|58.72|58.32|59.69|59.29|59.74|59.34|58.71|58.31|2738
1607436000000|2020-12-08 14:00:00|59.68|59.28|59.33|58.93|59.85|59.45|59.32|58.92|2479
1607439600000|2020-12-08 15:00:00|59.34|58.94|58.78|58.38|59.54|59.14|58.61|58.21|2538
1607443200000|2020-12-08 16:00:00|58.77|58.37|58.9|58.5|59.41|59.01|58.14|57.74|3214
1607446800000|2020-12-08 17:00:00|58.89|58.49|59.33|58.93|59.38|58.98|58.82|58.42|1970
1607450400000|2020-12-08 18:00:00|59.32|58.92|58.53|58.13|59.33|58.93|58.51|58.11|2298
1607454000000|2020-12-08 19:00:00|58.52|58.12|58.03|57.63|58.77|58.37|58.03|57.63|1711
1607457600000|2020-12-08 20:00:00|58.04|57.64|57.01|56.61|58.04|57.64|56.66|56.26|4219
1607461200000|2020-12-08 21:00:00|57.02|56.62|57.42|57.02|57.56|57.16|56.79|56.39|3528
1607464800000|2020-12-08 22:00:00|57.43|57.03|56.33|55.93|57.77|57.37|56.23|55.83|2442
1607468400000|2020-12-08 23:00:00|56.31|55.91|56.07|55.67|56.64|56.24|55.28|54.88|5191
1607472000000|2020-12-09 00:00:00|56.06|55.66|55.39|54.99|56.64|56.24|55.31|54.91|4103
1607475600000|2020-12-09 01:00:00|55.38|54.98|55.4|55|56.08|55.68|54.79|54.39|4332
1607479200000|2020-12-09 02:00:00|55.41|55.01|55.74|55.34|56.02|55.62|55|54.6|3264
1607482800000|2020-12-09 03:00:00|55.75|55.35|56.16|55.76|56.19|55.79|55.62|55.22|2334
1607486400000|2020-12-09 04:00:00|56.15|55.75|55.06|54.66|56.17|55.77|54.96|54.56|2264
1607490000000|2020-12-09 05:00:00|55.05|54.65|55.27|54.87|55.5|55.1|54.54|54.14|3394
1607493600000|2020-12-09 06:00:00|55.28|54.88|55.47|55.07|55.6|55.2|55.18|54.78|2078
1607497200000|2020-12-09 07:00:00|55.48|55.08|52.98|52.58|55.5|55.1|52.84|52.44|3472
1607500800000|2020-12-09 08:00:00|52.99|52.59|52.1|51.7|53.3|52.9|50.59|50.19|5699
1607504400000|2020-12-09 09:00:00|52.09|51.69|52.51|52.11|52.84|52.44|51.82|51.42|3755
1607508000000|2020-12-09 10:00:00|52.5|52.1|54.46|54.06|54.46|54.06|52.11|51.71|3753
1607511600000|2020-12-09 11:00:00|54.47|54.07|55.2|54.8|55.55|55.15|53.87|53.47|3729
1607515200000|2020-12-09 12:00:00|55.22|54.82|54.8|54.4|56.19|55.79|54.77|54.37|3993
1607518800000|2020-12-09 13:00:00|54.81|54.41|56.21|55.81|56.21|55.81|54.46|54.06|3893
1607522400000|2020-12-09 14:00:00|56.22|55.82|55.95|55.55|56.56|56.16|55.72|55.32|3560
1607526000000|2020-12-09 15:00:00|55.94|55.54|55.2|54.8|56.04|55.64|54.75|54.35|3152
1607529600000|2020-12-09 16:00:00|55.21|54.81|55.55|55.15|55.55|55.15|54.14|53.74|3747
1607533200000|2020-12-09 17:00:00|55.56|55.16|55.48|55.08|56.13|55.73|55.24|54.84|3358
1607536800000|2020-12-09 18:00:00|55.49|55.09|55.01|54.61|55.83|55.43|54.84|54.44|2957
1607540400000|2020-12-09 19:00:00|55|54.6|55.52|55.12|55.56|55.16|55|54.6|2349
1607544000000|2020-12-09 20:00:00|55.51|55.11|57.78|57.38|58.57|58.17|55.51|55.11|4260
1607547600000|2020-12-09 21:00:00|57.77|57.37|59.57|59.17|60.69|60.29|57.66|57.26|5132
1607551200000|2020-12-09 22:00:00|59.56|59.16|58.56|58.16|59.83|59.43|57.89|57.49|3517
1607554800000|2020-12-09 23:00:00|58.57|58.17|58.5|58.1|59.15|58.75|58.1|57.7|3260
1607558400000|2020-12-10 00:00:00|58.49|58.09|57.16|56.76|58.93|58.53|57.16|56.76|4026
1607562000000|2020-12-10 01:00:00|57.15|56.75|57.7|57.3|57.83|57.43|56.9|56.5|3679
1607565600000|2020-12-10 02:00:00|57.71|57.31|57.17|56.77|57.97|57.57|56.81|56.41|2917
1607569200000|2020-12-10 03:00:00|57.18|56.78|57.64|57.24|57.92|57.52|56.95|56.55|2624
1607572800000|2020-12-10 04:00:00|57.65|57.25|57.86|57.46|58.49|58.09|57.42|57.02|2721
1607576400000|2020-12-10 05:00:00|57.85|57.45|57.38|56.98|57.87|57.47|57.1|56.7|2889
1607580000000|2020-12-10 06:00:00|57.39|56.99|56.97|56.57|57.65|57.25|56.63|56.23|2970
1607583600000|2020-12-10 07:00:00|56.98|56.58|57.65|57.25|57.77|57.37|56.93|56.53|2535
1607587200000|2020-12-10 08:00:00|57.64|57.24|58.12|57.72|58.73|58.33|57.52|57.12|3326
1607590800000|2020-12-10 09:00:00|58.13|57.73|56.98|56.58|58.19|57.79|56.87|56.47|3599
1607594400000|2020-12-10 10:00:00|56.97|56.57|56.77|56.37|57.25|56.85|56.69|56.29|1847
1607598000000|2020-12-10 11:00:00|56.24|55.84|56.8|56.4|56.96|56.56|56.17|55.77|2896
1607601600000|2020-12-10 12:00:00|56.79|56.39|57|56.6|57.54|57.14|56.61|56.21|2513
1607605200000|2020-12-10 13:00:00|57.01|56.61|57.44|57.04|57.54|57.14|56.32|55.92|3426
1607608800000|2020-12-10 14:00:00|57.46|57.06|56.65|56.25|57.51|57.11|56.32|55.92|3509
1607612400000|2020-12-10 15:00:00|56.66|56.26|57.1|56.7|57.14|56.74|55.54|55.14|3998
1607616000000|2020-12-10 16:00:00|57.08|56.68|57.79|57.39|58.2|57.8|57|56.6|3496
1607619600000|2020-12-10 17:00:00|57.8|57.4|57.71|57.31|57.9|57.5|57.03|56.63|3120
1607623200000|2020-12-10 18:00:00|57.7|57.3|57.76|57.36|58.14|57.74|57.6|57.2|2629
1607626800000|2020-12-10 19:00:00|57.75|57.35|58.12|57.72|58.15|57.75|57.41|57.01|2377
1607630400000|2020-12-10 20:00:00|58.11|57.71|57.89|57.49|59.03|58.63|57.8|57.4|2494
1607634000000|2020-12-10 21:00:00|57.9|57.5|57.83|57.43|58.22|57.82|57.64|57.24|1906
1607637600000|2020-12-10 22:00:00|57.82|57.42|58|57.6|58.02|57.62|57.59|57.19|1506
1607641200000|2020-12-10 23:00:00|57.99|57.59|57.44|57.04|58.42|58.02|57.26|56.86|2594
1607644800000|2020-12-11 00:00:00|57.43|57.03|55.72|55.32|57.63|57.23|55.16|54.76|4678
1607648400000|2020-12-11 01:00:00|55.71|55.31|55.53|55.13|56.16|55.76|54.72|54.32|4955
1607652000000|2020-12-11 02:00:00|55.52|55.12|55.37|54.97|56.03|55.63|55.15|54.75|3331
1607655600000|2020-12-11 03:00:00|55.36|54.96|56.26|55.86|56.28|55.88|55.19|54.79|2757
1607659200000|2020-12-11 04:00:00|56.27|55.87|55.87|55.47|56.41|56.01|55.72|55.32|2228
1607662800000|2020-12-11 05:00:00|55.86|55.46|55.69|55.29|56.24|55.84|55.53|55.13|2533
1607666400000|2020-12-11 06:00:00|55.7|55.3|55.78|55.38|56.01|55.61|55.24|54.84|2796
1607670000000|2020-12-11 07:00:00|55.79|55.39|55.74|55.34|55.9|55.5|55.16|54.76|3072
1607673600000|2020-12-11 08:00:00|55.73|55.33|56.23|55.83|56.51|56.11|55.62|55.22|3397
1607677200000|2020-12-11 09:00:00|56.24|55.84|55.55|55.15|56.26|55.86|55.16|54.76|3047
1607680800000|2020-12-11 10:00:00|55.54|55.14|54.51|54.11|55.64|55.24|54.4|54|3619
1607684400000|2020-12-11 11:00:00|54.5|54.1|53.81|53.41|54.51|54.11|52.88|52.48|4643
1607688000000|2020-12-11 12:00:00|53.82|53.42|54.94|54.54|55.12|54.72|53.63|53.23|3193
1607691600000|2020-12-11 13:00:00|54.93|54.53|55.89|55.49|55.93|55.53|54.81|54.41|3373
1607695200000|2020-12-11 14:00:00|55.88|55.48|55.87|55.47|56.07|55.67|55.1|54.7|2848
1607698800000|2020-12-11 15:00:00|55.88|55.48|56.25|55.85|56.37|55.97|55.44|55.04|2744
1607702400000|2020-12-11 16:00:00|56.26|55.86|55.33|54.93|56.26|55.86|55.04|54.64|3471
1607706000000|2020-12-11 17:00:00|55.32|54.92|55.32|54.92|55.55|55.15|54.77|54.37|3149
1607709600000|2020-12-11 18:00:00|55.33|54.93|57.26|56.86|57.47|57.07|55.31|54.91|3275
1607713200000|2020-12-11 19:00:00|57.25|56.85|57.11|56.71|58.68|58.28|57.03|56.63|4587
1607716800000|2020-12-11 20:00:00|57.12|56.72|57.35|56.95|57.64|57.24|56.86|56.46|3487
1607720400000|2020-12-11 21:00:00|57.36|56.96|57.77|57.37|57.77|57.37|57.16|56.76|2960
1607760000000|2020-12-12 08:00:00|53.48|53.08|52.98|52.58|53.68|53.28|52.77|52.37|2502
1607763600000|2020-12-12 09:00:00|52.97|52.57|51.91|51.51|53.05|52.65|51.65|51.25|1897
1607767200000|2020-12-12 10:00:00|51.9|51.5|51.74|51.34|52.2|51.8|51.18|50.78|2379
1607770800000|2020-12-12 11:00:00|51.75|51.35|52.05|51.65|52.46|52.06|51.64|51.24|2049
1607774400000|2020-12-12 12:00:00|52.06|51.66|52.09|51.69|52.6|52.2|52|51.6|1624
1607778000000|2020-12-12 13:00:00|52.1|51.7|51.06|50.66|52.1|51.7|51.06|50.66|2452
1607781600000|2020-12-12 14:00:00|51.04|50.64|49.32|48.92|51.23|50.83|49.09|48.69|3511
1607785200000|2020-12-12 15:00:00|49.31|48.91|51.12|50.72|51.32|50.92|48.78|48.38|3968
1607788800000|2020-12-12 16:00:00|51.11|50.71|50.04|49.64|51.12|50.72|49.58|49.18|3626
1607792400000|2020-12-12 17:00:00|50.03|49.63|50.22|49.82|50.5|50.1|49.4|49|2911
1607796000000|2020-12-12 18:00:00|50.23|49.83|50.9|50.5|51.19|50.79|50.05|49.65|3109
1607799600000|2020-12-12 19:00:00|50.91|50.51|51.07|50.67|51.12|50.72|50.26|49.86|2494
1607803200000|2020-12-12 20:00:00|51.06|50.66|52.06|51.66|52.41|52.01|50.87|50.47|2378
1607806800000|2020-12-12 21:00:00|52.05|51.65|51.99|51.59|52.4|52|51.81|51.41|1857
1607810400000|2020-12-12 22:00:00|51.98|51.58|51.96|51.56|52.24|51.84|51.54|51.14|1328
1607814000000|2020-12-12 23:00:00|51.97|51.57|50.88|50.48|52.11|51.71|50.47|50.07|2381
1607817600000|2020-12-13 00:00:00|50.89|50.49|50.17|49.77|51.23|50.83|49.73|49.33|2944
1607821200000|2020-12-13 01:00:00|50.16|49.76|50.17|49.77|50.48|50.08|49.74|49.34|2014
1607824800000|2020-12-13 02:00:00|50.16|49.76|50.11|49.71|50.31|49.91|49.81|49.41|1471
1607828400000|2020-12-13 03:00:00|50.09|49.69|49.01|48.61|50.09|49.69|48.88|48.48|2106
1607832000000|2020-12-13 04:00:00|49.02|48.62|49.44|49.04|49.78|49.38|48.98|48.58|1967
1607835600000|2020-12-13 05:00:00|49.45|49.05|49.6|49.2|49.98|49.58|49.43|49.03|1547
1607839200000|2020-12-13 06:00:00|49.61|49.21|50.84|50.44|50.89|50.49|49.6|49.2|1828
1607842800000|2020-12-13 07:00:00|50.85|50.45|50.81|50.41|51.15|50.75|50.66|50.26|2318
1607846400000|2020-12-13 08:00:00|50.82|50.42|51.94|51.54|52.05|51.65|50.8|50.4|2244
1607850000000|2020-12-13 09:00:00|51.95|51.55|51.62|51.22|52.01|51.61|51.35|50.95|1763
1607853600000|2020-12-13 10:00:00|51.63|51.23|51.41|51.01|52.03|51.63|51.37|50.97|1506
1607857200000|2020-12-13 11:00:00|51.42|51.02|51.33|50.93|51.51|51.11|50.88|50.48|1947
1607860800000|2020-12-13 12:00:00|51.34|50.94|52.16|51.76|52.36|51.96|51.18|50.78|2171
1607864400000|2020-12-13 13:00:00|52.15|51.75|52.57|52.17|52.97|52.57|52.15|51.75|2237
1607868000000|2020-12-13 14:00:00|52.56|52.16|52.37|51.97|52.68|52.28|52.02|51.62|1740
1607871600000|2020-12-13 15:00:00|52.38|51.98|52|51.6|52.56|52.16|51.45|51.05|2250
1607875200000|2020-12-13 16:00:00|52.01|51.61|52.64|52.24|52.9|52.5|52.01|51.61|2176
1607878800000|2020-12-13 17:00:00|52.65|52.25|52.4|52|52.67|52.27|52.18|51.78|2013
1607882400000|2020-12-13 18:00:00|52.39|51.99|51.92|51.52|52.39|51.99|51.78|51.38|1901
1607886000000|2020-12-13 19:00:00|51.93|51.53|52.01|51.61|52.38|51.98|51.92|51.52|1845
1607889600000|2020-12-13 20:00:00|52|51.6|51.55|51.15|52.01|51.61|51.28|50.88|1981
1607893200000|2020-12-13 21:00:00|51.56|51.16|51.51|51.11|51.74|51.34|51.46|51.06|1425
1607896800000|2020-12-13 22:00:00|51.5|51.1|50.97|50.57|51.53|51.13|50.27|49.87|2126
1607900400000|2020-12-13 23:00:00|50.96|50.56|51.55|51.15|51.59|51.19|50.93|50.53|2312
1607904000000|2020-12-14 00:00:00|51.56|51.16|51.14|50.74|51.56|51.16|50.57|50.17|2773
1607907600000|2020-12-14 01:00:00|51.15|50.75|51|50.6|51.17|50.77|50.86|50.46|2336
1607911200000|2020-12-14 02:00:00|50.99|50.59|52.02|51.62|52.04|51.64|50.76|50.36|2093
1607914800000|2020-12-14 03:00:00|52.01|51.61|51.52|51.12|52.01|51.61|51.5|51.1|1791
1607918400000|2020-12-14 04:00:00|51.51|51.11|50.86|50.46|51.8|51.4|50.61|50.21|2398
1607922000000|2020-12-14 05:00:00|50.85|50.45|50.83|50.43|51.13|50.73|50.72|50.32|1623
1607925600000|2020-12-14 06:00:00|50.82|50.42|51.05|50.65|51.12|50.72|50.73|50.33|1799
1607929200000|2020-12-14 07:00:00|51.04|50.64|50.89|50.49|51.05|50.65|50.67|50.27|1609
1607932800000|2020-12-14 08:00:00|50.9|50.5|50.79|50.39|51.13|50.73|50.76|50.36|1715
1607936400000|2020-12-14 09:00:00|50.8|50.4|50.33|49.93|50.88|50.48|49.82|49.42|2343
1607940000000|2020-12-14 10:00:00|50.32|49.92|49.65|49.25|50.65|50.25|49.41|49.01|2278
1607943600000|2020-12-14 11:00:00|49.66|49.26|49.86|49.46|49.93|49.53|49.54|49.14|1966
1607947200000|2020-12-14 12:00:00|49.85|49.45|49.79|49.39|50.15|49.75|49.58|49.18|2347
1607950800000|2020-12-14 13:00:00|49.78|49.38|49.98|49.58|50.15|49.75|49.49|49.09|2020
1607954400000|2020-12-14 14:00:00|49.99|49.59|49.99|49.59|50.01|49.61|49.61|49.21|2078
1607958000000|2020-12-14 15:00:00|50|49.6|50.07|49.67|50.6|50.2|49.99|49.59|2313
1607961600000|2020-12-14 16:00:00|50.06|49.66|49.63|49.23|50.07|49.67|49.38|48.98|2156
1607965200000|2020-12-14 17:00:00|49.62|49.22|49.4|49|49.68|49.28|49.18|48.78|1718
1607968800000|2020-12-14 18:00:00|49.41|49.01|49.87|49.47|49.88|49.48|49.41|49.01|1724
1607972400000|2020-12-14 19:00:00|49.88|49.48|49.5|49.1|49.89|49.49|49.47|49.07|1609
1607976000000|2020-12-14 20:00:00|49.51|49.11|49.64|49.24|49.9|49.5|49.21|48.81|1999
1607979600000|2020-12-14 21:00:00|49.65|49.25|49.52|49.12|49.68|49.28|49.42|49.02|1561
1607983200000|2020-12-14 22:00:00|49.53|49.13|50.48|50.08|50.51|50.11|49.37|48.97|1540
1607986800000|2020-12-14 23:00:00|50.49|50.09|49.95|49.55|50.55|50.15|49.91|49.51|2124
1607990400000|2020-12-15 00:00:00|49.96|49.56|50.57|50.17|50.75|50.35|49.94|49.54|2132
1607994000000|2020-12-15 01:00:00|50.56|50.16|50.59|50.19|50.61|50.21|50.23|49.83|1667
1607997600000|2020-12-15 02:00:00|50.6|50.2|50.52|50.12|50.92|50.52|50.5|50.1|2200
1608001200000|2020-12-15 03:00:00|50.53|50.13|50.31|49.91|50.72|50.32|50.25|49.85|1423
1608004800000|2020-12-15 04:00:00|50.32|49.92|49.42|49.02|50.32|49.92|49.32|48.92|2296
1608008400000|2020-12-15 05:00:00|49.41|49.01|49.54|49.14|49.71|49.31|49.12|48.72|2425
1608012000000|2020-12-15 06:00:00|49.53|49.13|49.51|49.11|49.74|49.34|49.31|48.91|1701
1608015600000|2020-12-15 07:00:00|49.52|49.12|49.5|49.1|49.6|49.2|49.37|48.97|1793
1608019200000|2020-12-15 08:00:00|49.51|49.11|49.28|48.88|49.59|49.19|49.14|48.74|1503
1608022800000|2020-12-15 09:00:00|49.27|48.87|48.53|48.13|49.29|48.89|48.12|47.72|2520
1608026400000|2020-12-15 10:00:00|48.52|48.12|48.8|48.4|48.94|48.54|48.21|47.81|2209
1608030000000|2020-12-15 11:00:00|48.81|48.41|48.59|48.19|48.83|48.43|48.41|48.01|1711
1608033600000|2020-12-15 12:00:00|48.58|48.18|48.35|47.95|48.79|48.39|48.3|47.9|1329
1608037200000|2020-12-15 13:00:00|48.36|47.96|47.83|47.43|48.39|47.99|47.58|47.18|2004
1608040800000|2020-12-15 14:00:00|47.82|47.42|47.31|46.91|48.11|47.71|46.86|46.46|2664
1608044400000|2020-12-15 15:00:00|47.32|46.92|47.51|47.11|47.7|47.3|47.09|46.69|2150
1608048000000|2020-12-15 16:00:00|47.5|47.1|47.48|47.08|47.51|47.11|46.92|46.52|2245
1608051600000|2020-12-15 17:00:00|47.47|47.07|47.97|47.57|48.2|47.8|47.36|46.96|1690
1608055200000|2020-12-15 18:00:00|47.98|47.58|48.39|47.99|48.46|48.06|47.79|47.39|1511
1608058800000|2020-12-15 19:00:00|48.4|48|48.6|48.2|48.64|48.24|48.17|47.77|1429
1608062400000|2020-12-15 20:00:00|48.58|48.18|48.23|47.83|48.64|48.24|48.17|47.77|1316
1608066000000|2020-12-15 21:00:00|48.24|47.84|47.64|47.24|48.34|47.94|47.46|47.06|1981
1608069600000|2020-12-15 22:00:00|47.65|47.25|47.26|46.86|47.74|47.34|47.15|46.75|1373
1608073200000|2020-12-15 23:00:00|47.25|46.85|47.03|46.63|47.37|46.97|46.71|46.31|1757
1608076800000|2020-12-16 00:00:00|47.04|46.64|45.81|45.41|47.06|46.66|45.6|45.2|2930
1608080400000|2020-12-16 01:00:00|45.8|45.4|44.58|44.18|45.89|45.49|44.08|43.68|3054
1608084000000|2020-12-16 02:00:00|44.59|44.19|45.65|45.25|45.73|45.33|44.58|44.18|2072
1608087600000|2020-12-16 03:00:00|45.66|45.26|44.7|44.3|45.67|45.27|44.63|44.23|2160
1608091200000|2020-12-16 04:00:00|44.69|44.29|44.93|44.53|45.28|44.88|44.46|44.06|1984
1608094800000|2020-12-16 05:00:00|44.92|44.52|45.33|44.93|45.54|45.14|44.88|44.48|1608
1608098400000|2020-12-16 06:00:00|45.32|44.92|46.01|45.61|46.09|45.69|45.18|44.78|1584
1608102000000|2020-12-16 07:00:00|46|45.6|45.82|45.42|46.49|46.09|45.77|45.37|1932
1608105600000|2020-12-16 08:00:00|45.83|45.43|46|45.6|46.1|45.7|45.42|45.02|1667
1608109200000|2020-12-16 09:00:00|45.99|45.59|45.34|44.94|46|45.6|45.11|44.71|2110
1608112800000|2020-12-16 10:00:00|45.35|44.95|45.79|45.39|46.07|45.67|45.24|44.84|2127
1608116400000|2020-12-16 11:00:00|45.78|45.38|45.89|45.49|46.19|45.79|45.17|44.77|2072
1608120000000|2020-12-16 12:00:00|45.9|45.5|45.83|45.43|46.49|46.09|45.67|45.27|2275
1608123600000|2020-12-16 13:00:00|45.82|45.42|50.09|49.69|50.21|49.81|45.82|45.42|3208
1608127200000|2020-12-16 14:00:00|50.08|49.68|51.12|50.72|52.44|52.04|49.38|48.98|6067
1608130800000|2020-12-16 15:00:00|51.13|50.73|50.5|50.1|51.2|50.8|49.98|49.58|3507
1608134400000|2020-12-16 16:00:00|50.49|50.09|53.03|52.63|53.26|52.86|50.49|50.09|4730
1608138000000|2020-12-16 17:00:00|53.04|52.64|51.59|51.19|53.1|52.7|51.39|50.99|3789
1608141600000|2020-12-16 18:00:00|51.58|51.18|51.1|50.7|52.05|51.65|50.86|50.46|2989
1608145200000|2020-12-16 19:00:00|51.09|50.69|51.87|51.47|52.04|51.64|51.09|50.69|2724
1608148800000|2020-12-16 20:00:00|51.88|51.48|52.12|51.72|52.59|52.19|51.69|51.29|2917
1608152400000|2020-12-16 21:00:00|52.13|51.73|52.71|52.31|52.96|52.56|51.56|51.16|3158
1608156000000|2020-12-16 22:00:00|52.72|52.32|54.11|53.71|54.43|54.03|52.7|52.3|3984
1608159600000|2020-12-16 23:00:00|54.1|53.7|57.22|56.82|57.62|57.22|53.73|53.33|4968
1608163200000|2020-12-17 00:00:00|57.2|56.8|57.07|56.67|58.54|58.14|56.07|55.67|5362
1608166800000|2020-12-17 01:00:00|57.08|56.68|57.02|56.62|57.97|57.57|56.82|56.42|4037
1608170400000|2020-12-17 02:00:00|57.01|56.61|57.2|56.8|57.23|56.83|56.34|55.94|3102
1608174000000|2020-12-17 03:00:00|57.19|56.79|54.94|54.54|57.95|57.55|54.94|54.54|4135
1608177600000|2020-12-17 04:00:00|54.95|54.55|55.81|55.41|56.16|55.76|54.92|54.52|2485
1608181200000|2020-12-17 05:00:00|55.8|55.4|57.14|56.74|57.21|56.81|55.77|55.37|2535
1608184800000|2020-12-17 06:00:00|57.15|56.75|56.17|55.77|57.15|56.75|55.84|55.44|3159
1608188400000|2020-12-17 07:00:00|56.15|55.75|56.02|55.62|56.55|56.15|55.73|55.33|2727
1608192000000|2020-12-17 08:00:00|56.03|55.63|56.32|55.92|57.39|56.99|55.79|55.39|3616
1608195600000|2020-12-17 09:00:00|56.33|55.93|55.85|55.45|56.43|56.03|54.22|53.82|5393
1608199200000|2020-12-17 10:00:00|55.86|55.46|56.95|56.55|57.74|57.34|55.86|55.46|4899
1608202800000|2020-12-17 11:00:00|56.96|56.56|56.9|56.5|57.24|56.84|56.42|56.02|3332
1608206400000|2020-12-17 12:00:00|56.91|56.51|56.67|56.27|57.1|56.7|56.26|55.86|2975
1608210000000|2020-12-17 13:00:00|56.68|56.28|58.46|58.06|59.49|59.09|56.65|56.25|3989
1608213600000|2020-12-17 14:00:00|58.47|58.07|60.13|59.73|61.21|60.81|57.99|57.59|6368
1608217200000|2020-12-17 15:00:00|60.12|59.72|60.91|60.51|61.01|60.61|59.48|59.08|5146
1608220800000|2020-12-17 16:00:00|60.93|60.53|64.74|64.34|66.06|65.66|60.91|60.51|7814
1608224400000|2020-12-17 17:00:00|64.75|64.35|60.48|60.08|64.79|64.39|60.45|60.05|6548
1608228000000|2020-12-17 18:00:00|60.49|60.09|62.11|61.71|62.24|61.84|57.78|57.38|7857
1608231600000|2020-12-17 19:00:00|62.13|61.73|60.23|59.83|62.93|62.53|59.65|59.25|6633
1608235200000|2020-12-17 20:00:00|60.22|59.82|59.48|59.08|61.26|60.86|58.36|57.96|6632
1608238800000|2020-12-17 21:00:00|59.47|59.07|58.8|58.4|59.8|59.4|56.66|56.26|5791
1608242400000|2020-12-17 22:00:00|58.81|58.41|59.16|58.76|59.95|59.55|58.6|58.2|3899
1608246000000|2020-12-17 23:00:00|59.15|58.75|57.92|57.52|59.34|58.94|57.24|56.84|5225
1608249600000|2020-12-18 00:00:00|57.91|57.51|57.14|56.74|58.05|57.65|55.36|54.96|5578
1608253200000|2020-12-18 01:00:00|57.13|56.73|58.71|58.31|59.66|59.26|56.39|55.99|5434
1608256800000|2020-12-18 02:00:00|58.7|58.3|59.98|59.58|61.51|61.11|58.5|58.1|5002
1608260400000|2020-12-18 03:00:00|59.97|59.57|59.22|58.82|60.13|59.73|58.46|58.06|4523
1608264000000|2020-12-18 04:00:00|59.21|58.81|58.33|57.93|59.74|59.34|57.99|57.59|3914
1608267600000|2020-12-18 05:00:00|58.32|57.92|59.42|59.02|59.52|59.12|58.22|57.82|3585
1608271200000|2020-12-18 06:00:00|59.41|59.01|59.09|58.69|60.04|59.64|59.03|58.63|3508
1608274800000|2020-12-18 07:00:00|59.08|58.68|59.54|59.14|59.55|59.15|58.8|58.4|2969
1608278400000|2020-12-18 08:00:00|59.55|59.15|59.99|59.59|60.89|60.49|59.35|58.95|4200
1608282000000|2020-12-18 09:00:00|60|59.6|60.07|59.67|60.16|59.76|59.23|58.83|3718
1608285600000|2020-12-18 10:00:00|60.08|59.68|59.13|58.73|60.09|59.69|58.9|58.5|3484
1608289200000|2020-12-18 11:00:00|59.14|58.74|58.66|58.26|59.14|58.74|57.88|57.48|3616
1608292800000|2020-12-18 12:00:00|58.65|58.25|58.49|58.09|59.27|58.87|58|57.6|3479
1608296400000|2020-12-18 13:00:00|58.48|58.08|56.9|56.5|58.77|58.37|56.84|56.44|3697
1608300000000|2020-12-18 14:00:00|56.91|56.51|57.29|56.89|57.53|57.13|56.27|55.87|4777
1608303600000|2020-12-18 15:00:00|57.28|56.88|56.55|56.15|57.33|56.93|55.84|55.44|4201
1608307200000|2020-12-18 16:00:00|56.56|56.16|56.79|56.39|56.87|56.47|55.73|55.33|4154
1608310800000|2020-12-18 17:00:00|56.8|56.4|57.49|57.09|57.7|57.3|56.79|56.39|2943
1608314400000|2020-12-18 18:00:00|57.5|57.1|57.04|56.64|57.62|57.22|56.45|56.05|2818
1608318000000|2020-12-18 19:00:00|57.05|56.65|56.9|56.5|57.08|56.68|56.53|56.13|2282
1608321600000|2020-12-18 20:00:00|56.89|56.49|56.69|56.29|56.97|56.57|56.03|55.63|2984
1608325200000|2020-12-18 21:00:00|56.67|56.27|57.96|57.56|58.82|58.42|56.67|56.27|3874
1608364800000|2020-12-19 08:00:00|57.53|57.13|57.61|57.21|57.64|57.24|57.43|57.03|961
1608368400000|2020-12-19 09:00:00|57.62|57.22|57.58|57.18|57.7|57.3|57.26|56.86|1890
1608372000000|2020-12-19 10:00:00|57.59|57.19|58.31|57.91|58.97|58.57|57.53|57.13|1854
1608375600000|2020-12-19 11:00:00|58.23|57.83|57.76|57.36|58.58|58.18|57.75|57.35|2061
1608379200000|2020-12-19 12:00:00|57.77|57.37|58.5|58.1|59.08|58.68|57.77|57.37|2853
1608382800000|2020-12-19 13:00:00|58.49|58.09|58.68|58.28|58.74|58.34|58.13|57.73|2703
1608386400000|2020-12-19 14:00:00|58.69|58.29|58.57|58.17|59.65|59.25|58.34|57.94|3882
1608390000000|2020-12-19 15:00:00|58.58|58.18|59.18|58.78|59.43|59.03|58.57|58.17|3402
1608393600000|2020-12-19 16:00:00|59.17|58.77|59.77|59.37|60.22|59.82|59.17|58.77|4867
1608397200000|2020-12-19 17:00:00|59.78|59.38|59.2|58.8|60.49|60.09|58.88|58.48|4168
1608400800000|2020-12-19 18:00:00|59.21|58.81|59.05|58.65|59.23|58.83|58.48|58.08|2851
1608404400000|2020-12-19 19:00:00|59.06|58.66|58.88|58.48|59.14|58.74|58.59|58.19|2512
1608408000000|2020-12-19 20:00:00|58.87|58.47|59.29|58.89|59.64|59.24|58.85|58.45|2720
1608411600000|2020-12-19 21:00:00|59.28|58.88|59.2|58.8|59.47|59.07|58.92|58.52|2716
1608415200000|2020-12-19 22:00:00|59.21|58.81|59.06|58.66|59.44|59.04|58.96|58.56|1765
1608418800000|2020-12-19 23:00:00|59.05|58.65|57.94|57.54|59.06|58.66|57.74|57.34|3598
1608422400000|2020-12-20 00:00:00|57.93|57.53|57.6|57.2|57.94|57.54|56.77|56.37|4120
1608426000000|2020-12-20 01:00:00|57.61|57.21|57.48|57.08|57.79|57.39|57.23|56.83|2534
1608429600000|2020-12-20 02:00:00|57.47|57.07|57.41|57.01|57.66|57.26|57.11|56.71|1991
1608433200000|2020-12-20 03:00:00|57.4|57|57.22|56.82|57.58|57.18|57.1|56.7|1992
1608436800000|2020-12-20 04:00:00|57.21|56.81|57.51|57.11|57.68|57.28|56.73|56.33|2386
1608440400000|2020-12-20 05:00:00|57.5|57.1|57.7|57.3|58.02|57.62|57.45|57.05|1615
1608444000000|2020-12-20 06:00:00|57.68|57.28|57.81|57.41|58.03|57.63|57.62|57.22|1228
1608447600000|2020-12-20 07:00:00|57.8|57.4|58.16|57.76|58.27|57.87|57.6|57.2|1649
1608451200000|2020-12-20 08:00:00|58.17|57.77|58.27|57.87|58.81|58.41|57.88|57.48|2065
1608454800000|2020-12-20 09:00:00|58.28|57.88|58.28|57.88|58.31|57.91|57.87|57.47|1531
1608458400000|2020-12-20 10:00:00|58.26|57.86|57.68|57.28|58.65|58.25|57.62|57.22|2190
1608462000000|2020-12-20 11:00:00|57.69|57.29|58.01|57.61|58.15|57.75|57.69|57.29|1583
1608465600000|2020-12-20 12:00:00|58|57.6|57.58|57.18|58.12|57.72|57.13|56.73|2005
1608469200000|2020-12-20 13:00:00|57.59|57.19|57.36|56.96|57.71|57.31|56.95|56.55|2266
1608472800000|2020-12-20 14:00:00|57.37|56.97|57.44|57.04|57.73|57.33|57.24|56.84|2349
1608476400000|2020-12-20 15:00:00|57.43|57.03|58.03|57.63|58.36|57.96|57.35|56.95|2683
1608480000000|2020-12-20 16:00:00|58.04|57.64|57.43|57.03|58.07|57.67|57.39|56.99|2435
1608483600000|2020-12-20 17:00:00|57.42|57.02|57.17|56.77|57.68|57.28|57.08|56.68|2059
1608487200000|2020-12-20 18:00:00|57.16|56.76|57.46|57.06|57.64|57.24|56.74|56.34|2279
1608490800000|2020-12-20 19:00:00|57.47|57.07|57.55|57.15|57.58|57.18|57.03|56.63|2129
1608494400000|2020-12-20 20:00:00|57.54|57.14|58.31|57.91|58.6|58.2|57.43|57.03|2805
1608498000000|2020-12-20 21:00:00|58.32|57.92|56.19|55.79|58.37|57.97|56.16|55.76|4030
1608501600000|2020-12-20 22:00:00|56.17|55.77|56.7|56.3|56.96|56.56|53.5|53.1|4874
1608505200000|2020-12-20 23:00:00|56.71|56.31|55.79|55.39|56.79|56.39|55.44|55.04|3526
1608508800000|2020-12-21 00:00:00|55.78|55.38|56.53|56.13|56.89|56.49|54.98|54.58|4474
1608512400000|2020-12-21 01:00:00|56.52|56.12|56.66|56.26|56.75|56.35|56.17|55.77|2759
1608516000000|2020-12-21 02:00:00|56.65|56.25|56.74|56.34|57.1|56.7|56.55|56.15|2823
1608519600000|2020-12-21 03:00:00|56.75|56.35|56.39|55.99|57.05|56.65|55.97|55.57|2547
1608523200000|2020-12-21 04:00:00|56.38|55.98|56.47|56.07|56.74|56.34|56.29|55.89|2776
1608526800000|2020-12-21 05:00:00|56.48|56.08|56.31|55.91|56.92|56.52|56.21|55.81|2720
1608530400000|2020-12-21 06:00:00|56.3|55.9|56.4|56|56.42|56.02|55.73|55.33|2708
1608534000000|2020-12-21 07:00:00|56.41|56.01|56.44|56.04|56.61|56.21|56.18|55.78|2684
1608537600000|2020-12-21 08:00:00|56.43|56.03|55.11|54.71|56.69|56.29|55.08|54.68|3059
1608541200000|2020-12-21 09:00:00|55.12|54.72|54.45|54.05|55.35|54.95|53.92|53.52|3928
1608544800000|2020-12-21 10:00:00|54.44|54.04|52.27|51.87|54.56|54.16|52.23|51.83|5862
1608548400000|2020-12-21 11:00:00|52.26|51.86|52.8|52.4|53.3|52.9|52.12|51.72|4453
1608552000000|2020-12-21 12:00:00|52.79|52.39|51.28|50.88|52.86|52.46|50.12|49.72|5534
1608555600000|2020-12-21 13:00:00|51.29|50.89|52.38|51.98|52.65|52.25|51.14|50.74|3482
1608559200000|2020-12-21 14:00:00|52.39|51.99|53.53|53.13|53.8|53.4|51.8|51.4|2982
1608562800000|2020-12-21 15:00:00|53.52|53.12|52.99|52.59|53.63|53.23|52.87|52.47|3088
1608566400000|2020-12-21 16:00:00|52.98|52.58|52.8|52.4|53.27|52.87|52.14|51.74|3299
1608570000000|2020-12-21 17:00:00|52.79|52.39|52|51.6|52.85|52.45|51.22|50.82|3493
1608573600000|2020-12-21 18:00:00|52.01|51.61|52.55|52.15|53.14|52.74|51.82|51.42|3687
1608577200000|2020-12-21 19:00:00|52.56|52.16|52.07|51.67|52.97|52.57|51.7|51.3|2753
1608580800000|2020-12-21 20:00:00|52.08|51.68|51.62|51.22|52.36|51.96|51.41|51.01|2875
1608584400000|2020-12-21 21:00:00|51.63|51.23|52.85|52.45|53.04|52.64|51.38|50.98|2745
1608588000000|2020-12-21 22:00:00|52.84|52.44|52.88|52.48|53.28|52.88|52.65|52.25|2230
1608591600000|2020-12-21 23:00:00|52.89|52.49|51.65|51.25|53.07|52.67|51.63|51.23|2863
1608595200000|2020-12-22 00:00:00|51.66|51.26|50.48|50.08|52.39|51.99|50.47|50.07|3937
1608598800000|2020-12-22 01:00:00|50.49|50.09|48.46|48.06|51.03|50.63|47.94|47.54|5783
1608602400000|2020-12-22 02:00:00|48.47|48.07|49.25|48.85|49.63|49.23|48.18|47.78|3759
1608606000000|2020-12-22 03:00:00|49.26|48.86|48.22|47.82|49.26|48.86|48.05|47.65|3137
1608609600000|2020-12-22 04:00:00|48.21|47.81|48.86|48.46|49.18|48.78|48.21|47.81|3036
1608613200000|2020-12-22 05:00:00|48.87|48.47|46.78|46.38|48.88|48.48|46|45.6|4861
1608616800000|2020-12-22 06:00:00|46.79|46.39|47.22|46.82|47.73|47.33|46.15|45.75|4278
1608620400000|2020-12-22 07:00:00|47.23|46.83|46.68|46.28|47.55|47.15|45.97|45.57|4101
1608624000000|2020-12-22 08:00:00|46.67|46.27|46.27|45.87|47.04|46.64|45.27|44.87|4885
1608627600000|2020-12-22 09:00:00|46.28|45.88|46.39|45.99|46.7|46.3|45.42|45.02|3687
1608631200000|2020-12-22 10:00:00|46.4|46|47.1|46.7|47.36|46.96|46.09|45.69|3803
1608634800000|2020-12-22 11:00:00|47.11|46.71|48.78|48.38|49.28|48.88|47.08|46.68|4767
1608638400000|2020-12-22 12:00:00|48.77|48.37|48.75|48.35|49.25|48.85|48.41|48.01|3943
1608642000000|2020-12-22 13:00:00|48.76|48.36|49.01|48.61|49.35|48.95|47.82|47.42|3936
1608645600000|2020-12-22 14:00:00|49|48.6|49.01|48.61|50.06|49.66|48.89|48.49|4020
1608649200000|2020-12-22 15:00:00|49.02|48.62|48.26|47.86|49.71|49.31|48.14|47.74|3741
1608652800000|2020-12-22 16:00:00|48.27|47.87|47.37|46.97|48.66|48.26|46.54|46.14|4888
1608656400000|2020-12-22 17:00:00|47.38|46.98|47.22|46.82|47.46|47.06|46.82|46.42|3103
1608660000000|2020-12-22 18:00:00|47.23|46.83|47.17|46.77|47.42|47.02|46.74|46.34|2792
1608663600000|2020-12-22 19:00:00|47.18|46.78|47.32|46.92|47.41|47.01|47|46.6|2386
1608667200000|2020-12-22 20:00:00|47.33|46.93|46.02|45.62|48.98|48.58|45.26|44.86|5827
1608670800000|2020-12-22 21:00:00|46.04|45.64|42.82|42.42|46.1|45.7|40.56|40.16|6727
1608674400000|2020-12-22 22:00:00|42.81|42.41|43.94|43.54|44.18|43.78|42.21|41.81|5573
1608678000000|2020-12-22 23:00:00|43.93|43.53|44.85|44.45|45.5|45.1|43.38|42.98|5197
1608681600000|2020-12-23 00:00:00|44.84|44.44|43.37|42.97|44.97|44.57|42.44|42.04|5731
1608685200000|2020-12-23 01:00:00|43.36|42.96|41.38|40.98|43.39|42.99|40.41|40.01|5427
1608688800000|2020-12-23 02:00:00|41.39|40.99|41.17|40.77|41.93|41.53|40.87|40.47|4735
1608692400000|2020-12-23 03:00:00|41.15|40.75|41.74|41.34|42.33|41.93|41.12|40.72|3811
1608696000000|2020-12-23 04:00:00|41.73|41.33|38.16|37.76|41.75|41.35|37.89|37.49|6034
1608699600000|2020-12-23 05:00:00|38.17|37.77|36.79|36.39|38.73|38.33|33.98|33.58|7711
1608703200000|2020-12-23 06:00:00|36.85|36.45|37.7|37.3|38.54|38.14|36.35|35.95|6225
1608706800000|2020-12-23 07:00:00|37.71|37.31|35.79|35.39|37.71|37.31|35.51|35.11|6052
1608710400000|2020-12-23 08:00:00|35.8|35.4|35.55|35.15|36.78|36.38|35.33|34.93|5628
1608714000000|2020-12-23 09:00:00|35.54|35.14|35.18|34.78|35.8|35.4|33.66|33.26|6104
1608717600000|2020-12-23 10:00:00|35.19|34.79|31.45|31.05|35.21|34.81|30.87|30.47|6839
1608721200000|2020-12-23 11:00:00|31.48|31.08|33.1|32.3|33.34|32.54|30.44|30.04|7243
1608724800000|2020-12-23 12:00:00|33.09|32.29|36.78|35.98|37.08|36.28|32.41|31.61|7301
1608728400000|2020-12-23 13:00:00|36.77|35.97|34.74|33.94|37.51|36.71|34.2|33.4|6882
1608732000000|2020-12-23 14:00:00|34.73|33.93|34.19|33.39|35.18|34.38|33.44|32.64|6126
1608735600000|2020-12-23 15:00:00|34.18|33.38|31.83|31.03|34.58|33.78|31.35|30.55|5997
1608739200000|2020-12-23 16:00:00|31.82|31.02|30.41|29.61|32.66|31.86|30.37|29.57|6992
1608742800000|2020-12-23 17:00:00|30.4|29.6|32.29|31.49|32.56|31.76|30.14|29.34|6415
1608746400000|2020-12-23 18:00:00|32.28|31.48|32.28|31.48|32.98|32.18|31.68|30.88|5457
1608750000000|2020-12-23 19:00:00|32.27|31.47|31.54|30.74|32.27|31.47|30.88|30.08|4929
1608753600000|2020-12-23 20:00:00|31.55|30.75|27.41|26.61|31.89|31.09|25.89|25.09|6308
1608757200000|2020-12-23 21:00:00|27.4|26.6|26.42|25.62|28.49|27.69|26.16|25.36|7263
1608760800000|2020-12-23 22:00:00|26.43|25.63|25.95|25.15|27.94|27.14|21.8|21|8691
1608764400000|2020-12-23 23:00:00|26.01|25.21|26.41|25.61|28.01|27.21|25.88|25.08|7585
1608768000000|2020-12-24 00:00:00|26.42|25.62|27.44|26.64|28.2|27.4|25.52|24.72|6924
1608771600000|2020-12-24 01:00:00|27.43|26.63|30.59|29.79|30.8|30|26.97|26.17|6708
1608775200000|2020-12-24 02:00:00|30.58|29.78|27.88|27.08|30.63|29.83|27.46|26.66|6125
1608778800000|2020-12-24 03:00:00|27.89|27.09|27.67|26.87|28.28|27.48|26.49|25.69|5495
1608782400000|2020-12-24 04:00:00|27.66|26.86|27.85|27.05|28.26|27.46|27.04|26.24|4946
1608786000000|2020-12-24 05:00:00|27.84|27.04|27.17|26.37|28.06|27.26|26.75|25.95|4609
1608789600000|2020-12-24 06:00:00|27.16|26.36|25.6|24.8|27.78|26.98|24.52|23.72|5961
1608793200000|2020-12-24 07:00:00|25.59|24.79|26.43|25.63|26.74|25.94|25.1|24.3|4997
1608796800000|2020-12-24 08:00:00|26.44|25.64|27.54|26.74|28.18|27.38|26.18|25.38|4594
1608800400000|2020-12-24 09:00:00|27.55|26.75|27.58|26.78|28.6|27.8|26.98|26.18|4408
1608804000000|2020-12-24 10:00:00|27.59|26.79|26.83|26.03|27.62|26.82|26.82|26.02|3764
1608807600000|2020-12-24 11:00:00|26.82|26.02|27.58|26.78|28.03|27.23|26.16|25.36|4658
1608811200000|2020-12-24 12:00:00|27.59|26.79|27.4|26.6|28.23|27.43|27|26.2|4331
1608814800000|2020-12-24 13:00:00|27.41|26.61|28.39|27.59|28.46|27.66|27.12|26.32|3986
1608818400000|2020-12-24 14:00:00|28.4|27.6|27.18|26.38|29.15|28.35|26.99|26.19|4093
1608822000000|2020-12-24 15:00:00|27.19|26.39|27.63|26.83|27.79|26.99|27.08|26.28|3191
1608825600000|2020-12-24 16:00:00|27.62|26.82|26.31|25.51|27.82|27.02|26.24|25.44|4467
1608829200000|2020-12-24 17:00:00|26.32|25.52|26.66|25.86|26.83|26.03|25.35|24.55|4599
1608832800000|2020-12-24 18:00:00|26.67|25.87|26.39|25.59|26.85|26.05|26.02|25.22|3213
1608836400000|2020-12-24 19:00:00|26.4|25.6|26.24|25.44|26.61|25.81|26.09|25.29|2331
1608840000000|2020-12-24 20:00:00|26.25|25.45|26.57|25.77|26.63|25.83|25.88|25.08|2558
1608843600000|2020-12-24 21:00:00|26.58|25.78|27.58|26.78|27.88|27.08|26.53|25.73|3055
1608969600000|2020-12-26 08:00:00|31.61|30.81|31.24|30.44|31.7|30.9|31.14|30.34|2384
1608973200000|2020-12-26 09:00:00|31.23|30.43|30.66|29.86|31.38|30.58|29.93|29.13|2931
1608976800000|2020-12-26 10:00:00|30.65|29.85|30.07|29.27|30.8|30|29.36|28.56|2992
1608980400000|2020-12-26 11:00:00|30.06|29.26|30.7|29.9|30.97|30.17|29.92|29.12|3327
1608984000000|2020-12-26 12:00:00|30.69|29.89|31.03|30.23|31.35|30.55|30.56|29.76|3013
1608987600000|2020-12-26 13:00:00|31.04|30.24|30.78|29.98|31.23|30.43|30.6|29.8|2208
1608991200000|2020-12-26 14:00:00|30.79|29.99|30.76|29.96|31.33|30.53|30.33|29.53|3224
1608994800000|2020-12-26 15:00:00|30.77|29.97|29.91|29.11|30.87|30.07|29.66|28.86|3324
1608998400000|2020-12-26 16:00:00|29.92|29.12|31.52|30.72|33.02|32.22|28.76|27.96|6059
1609002000000|2020-12-26 17:00:00|31.53|30.73|30.96|30.16|31.64|30.84|30.63|29.83|3827
1609005600000|2020-12-26 18:00:00|30.95|30.15|30.71|29.91|31.28|30.48|30.52|29.72|2307
1609009200000|2020-12-26 19:00:00|30.72|29.92|30.22|29.42|30.99|30.19|29.99|29.19|2264
1609012800000|2020-12-26 20:00:00|30.23|29.43|30.59|29.79|30.88|30.08|29.87|29.07|2825
1609016400000|2020-12-26 21:00:00|30.6|29.8|30.49|29.69|30.79|29.99|30.05|29.25|2414
1609020000000|2020-12-26 22:00:00|30.5|29.7|29.64|28.84|30.56|29.76|29.28|28.48|2634
1609023600000|2020-12-26 23:00:00|29.63|28.83|29.86|29.06|30.36|29.56|29.6|28.8|2559
1609027200000|2020-12-27 00:00:00|29.87|29.07|29.52|28.72|30.2|29.4|29.4|28.6|2555
1609030800000|2020-12-27 01:00:00|29.53|28.73|29.78|28.98|30.18|29.38|29.53|28.73|2375
1609034400000|2020-12-27 02:00:00|29.77|28.97|30.25|29.45|30.7|29.9|29.69|28.89|2279
1609038000000|2020-12-27 03:00:00|30.26|29.46|30.16|29.36|30.49|29.69|30.04|29.24|1661
1609041600000|2020-12-27 04:00:00|30.17|29.37|29.82|29.02|30.31|29.51|29.79|28.99|1527
1609045200000|2020-12-27 05:00:00|29.83|29.03|30.02|29.22|30.36|29.56|29.77|28.97|1479
1609048800000|2020-12-27 06:00:00|30.03|29.23|30.46|29.66|30.68|29.88|30.01|29.21|2390
1609052400000|2020-12-27 07:00:00|30.47|29.67|30.03|29.23|30.68|29.88|30.02|29.22|1660
1609056000000|2020-12-27 08:00:00|30.04|29.24|29.32|28.52|30.15|29.35|29.24|28.44|2088
1609059600000|2020-12-27 09:00:00|29.33|28.53|29.7|28.9|30.14|29.34|29.16|28.36|2614
1609063200000|2020-12-27 10:00:00|29.69|28.89|29.39|28.59|29.71|28.91|29.27|28.47|1908
1609066800000|2020-12-27 11:00:00|29.4|28.6|28.05|27.25|29.42|28.62|27.39|26.59|3995
1609070400000|2020-12-27 12:00:00|28.04|27.24|28.41|27.61|28.88|28.08|27.05|26.25|4019
1609074000000|2020-12-27 13:00:00|28.4|27.6|28.81|28.01|29.1|28.3|28.14|27.34|2580
1609077600000|2020-12-27 14:00:00|28.82|28.02|29.34|28.54|30.41|29.61|28.74|27.94|3981
1609081200000|2020-12-27 15:00:00|29.35|28.55|29.97|29.17|30.37|29.57|29.14|28.34|3400
1609084800000|2020-12-27 16:00:00|29.98|29.18|30.24|29.44|31.36|30.56|29.35|28.55|4865
1609088400000|2020-12-27 17:00:00|30.23|29.43|29.68|28.88|30.24|29.44|29.45|28.65|2899
1609092000000|2020-12-27 18:00:00|29.67|28.87|29.74|28.94|29.83|29.03|29.45|28.65|2058
1609095600000|2020-12-27 19:00:00|29.73|28.93|29.92|29.12|30.04|29.24|29.66|28.86|1668
1609099200000|2020-12-27 20:00:00|29.91|29.11|28.79|27.99|29.93|29.13|28.72|27.92|3220
1609102800000|2020-12-27 21:00:00|28.77|27.97|28.88|28.08|29.01|28.21|28.14|27.34|3046
1609106400000|2020-12-27 22:00:00|28.89|28.09|29.07|28.27|29.16|28.36|28.56|27.76|1942
1609110000000|2020-12-27 23:00:00|29.08|28.28|28.76|27.96|29.41|28.61|28.62|27.82|2519
1609113600000|2020-12-28 00:00:00|28.75|27.95|28.68|27.88|29.08|28.28|28.41|27.61|2836
1609117200000|2020-12-28 01:00:00|28.67|27.87|28.6|27.8|28.97|28.17|28.5|27.7|2020
1609120800000|2020-12-28 02:00:00|28.61|27.81|28.57|27.77|28.65|27.85|28.22|27.42|1619
1609124400000|2020-12-28 03:00:00|28.58|27.78|28.63|27.83|28.75|27.95|28.35|27.55|1728
1609128000000|2020-12-28 04:00:00|28.64|27.84|28.47|27.67|28.76|27.96|28.42|27.62|1549
1609131600000|2020-12-28 05:00:00|28.48|27.68|28.58|27.78|28.69|27.89|28.46|27.66|1420
1609135200000|2020-12-28 06:00:00|28.57|27.77|28.53|27.73|28.66|27.86|28.23|27.43|1695
1609138800000|2020-12-28 07:00:00|28.52|27.72|28.89|28.09|29.06|28.26|28.52|27.72|2088
1609142400000|2020-12-28 08:00:00|28.9|28.1|29.11|28.31|29.18|28.38|28.45|27.65|2153
1609146000000|2020-12-28 09:00:00|29.1|28.3|29.59|28.79|30.35|29.55|28.92|28.12|2513
1609149600000|2020-12-28 10:00:00|29.58|28.78|30.38|29.58|31.28|30.48|29.38|28.58|3434
1609153200000|2020-12-28 11:00:00|30.36|29.56|30.09|29.29|30.59|29.79|29.67|28.87|2457
1609156800000|2020-12-28 12:00:00|30.1|29.3|29.82|29.02|30.18|29.38|29.59|28.79|2032
1609160400000|2020-12-28 13:00:00|29.81|29.01|29.95|29.15|30.18|29.38|29.45|28.65|2216
1609164000000|2020-12-28 14:00:00|29.96|29.16|29.74|28.94|30.19|29.39|29.49|28.69|2148
1609167600000|2020-12-28 15:00:00|29.73|28.93|29.28|28.48|29.79|28.99|29.08|28.28|2285
1609171200000|2020-12-28 16:00:00|29.29|28.49|29.22|28.42|29.49|28.69|28.99|28.19|2228
1609174800000|2020-12-28 17:00:00|29.21|28.41|29.24|28.44|29.39|28.59|29.02|28.22|1777
1609178400000|2020-12-28 18:00:00|29.25|28.45|28.53|27.73|29.62|28.82|27.93|27.13|2805
1609182000000|2020-12-28 19:00:00|28.52|27.72|28.91|28.11|29.14|28.34|28.52|27.72|2064
1609185600000|2020-12-28 20:00:00|28.9|28.1|28.52|27.72|28.94|28.14|28.16|27.36|2509
1609189200000|2020-12-28 21:00:00|28.51|27.71|28.24|27.44|28.61|27.81|28.24|27.44|2273
1609192800000|2020-12-28 22:00:00|28.23|27.43|25.3|24.5|28.67|27.87|24.29|23.49|5209
1609196400000|2020-12-28 23:00:00|25.29|24.49|25.23|24.43|26.06|25.26|23.85|23.05|5370
1609200000000|2020-12-29 00:00:00|25.24|24.44|22.73|21.93|25.24|24.44|22.72|21.92|4694
1609203600000|2020-12-29 01:00:00|22.74|21.94|23.38|22.58|23.76|22.96|22.32|21.52|4483
1609207200000|2020-12-29 02:00:00|23.37|22.57|23.61|22.81|24.57|23.77|23.19|22.39|3524
1609210800000|2020-12-29 03:00:00|23.6|22.8|22.46|21.66|23.61|22.81|22.45|21.65|4000
1609214400000|2020-12-29 04:00:00|22.45|21.65|23.04|22.24|23.5|22.7|22.36|21.56|3721
1609218000000|2020-12-29 05:00:00|23.05|22.25|23.32|22.52|23.41|22.61|22.62|21.82|3103
1609221600000|2020-12-29 06:00:00|23.33|22.53|23.17|22.37|23.83|23.03|23.15|22.35|2155
1609225200000|2020-12-29 07:00:00|23.18|22.38|23.06|22.26|23.41|22.61|22.78|21.98|2137
1609228800000|2020-12-29 08:00:00|23.05|22.25|22.96|22.16|23.25|22.45|22.84|22.04|1589
1609232400000|2020-12-29 09:00:00|22.95|22.15|22.12|21.32|22.97|22.17|21.88|21.08|3499
1609236000000|2020-12-29 10:00:00|22.11|21.31|21.38|20.58|22.53|21.73|21.33|20.53|2658
1609239600000|2020-12-29 11:00:00|21.4|20.6|20.37|19.57|21.72|20.92|19.26|18.46|4987
1609243200000|2020-12-29 12:00:00|20.38|19.58|20.14|19.34|20.8|20|19.88|19.08|3480
1609246800000|2020-12-29 13:00:00|20.13|19.33|20.24|19.44|20.52|19.72|19.93|19.13|2954
1609250400000|2020-12-29 14:00:00|20.23|19.43|20.01|19.21|20.3|19.5|19.73|18.93|2440
1609254000000|2020-12-29 15:00:00|20|19.2|18.26|17.46|20.13|19.33|18.17|17.37|3826
1609257600000|2020-12-29 16:00:00|18.25|17.45|18.52|17.72|19.14|18.34|17.68|16.88|4570
1609261200000|2020-12-29 17:00:00|18.53|17.73|23.55|22.75|24.96|24.16|18.34|17.54|6167
1609264800000|2020-12-29 18:00:00|23.56|22.76|24.04|23.24|25.05|24.25|22.63|21.83|6221
1609268400000|2020-12-29 19:00:00|24.07|23.27|22.63|21.83|25.51|24.71|22.38|21.58|5537
1609272000000|2020-12-29 20:00:00|22.62|21.82|21.9|21.1|23.21|22.41|20.96|20.16|5330
1609275600000|2020-12-29 21:00:00|21.91|21.11|22.18|21.38|22.53|21.73|21.52|20.72|4241
1609279200000|2020-12-29 22:00:00|22.19|21.39|22.15|21.35|23.37|22.57|21.97|21.17|3617
1609282800000|2020-12-29 23:00:00|22.16|21.36|22.52|21.72|22.78|21.98|21.58|20.78|3974
1609286400000|2020-12-30 00:00:00|22.51|21.71|22.51|21.71|22.57|21.77|21.7|20.9|3058
1609290000000|2020-12-30 01:00:00|22.5|21.7|21.85|21.05|22.68|21.88|21.78|20.98|2681
1609293600000|2020-12-30 02:00:00|21.86|21.06|20.49|19.69|21.96|21.16|19.59|18.79|4565
1609297200000|2020-12-30 03:00:00|20.5|19.7|20.47|19.67|20.88|20.08|20.29|19.49|2860
1609300800000|2020-12-30 04:00:00|20.46|19.66|20.22|19.42|20.67|19.87|19.73|18.93|3234
1609304400000|2020-12-30 05:00:00|20.24|19.44|21.01|20.21|21.84|21.04|20.06|19.26|3099
1609308000000|2020-12-30 06:00:00|21.02|20.22|20.71|19.91|21.26|20.46|20.33|19.53|3382
1609311600000|2020-12-30 07:00:00|20.72|19.92|20.6|19.8|20.83|20.03|20.26|19.46|2694
1609315200000|2020-12-30 08:00:00|20.61|19.81|20.98|20.18|21.23|20.43|20.49|19.69|2801
1609318800000|2020-12-30 09:00:00|20.97|20.17|21.42|20.62|21.8|21|20.68|19.88|3327
1609322400000|2020-12-30 10:00:00|21.43|20.63|22.34|21.54|22.77|21.97|21.08|20.28|3155
1609326000000|2020-12-30 11:00:00|22.33|21.53|21.94|21.14|22.33|21.53|21.54|20.74|2763
1609329600000|2020-12-30 12:00:00|21.93|21.13|21.83|21.03|22.07|21.27|21.28|20.48|2711
1609333200000|2020-12-30 13:00:00|21.84|21.04|21.9|21.1|22.36|21.56|21.67|20.87|2649
1609336800000|2020-12-30 14:00:00|21.89|21.09|22.91|22.11|23.45|22.65|21.88|21.08|3247
1609340400000|2020-12-30 15:00:00|22.92|22.12|23.46|22.66|23.83|23.03|22.68|21.88|3351
1609344000000|2020-12-30 16:00:00|23.45|22.65|22.7|21.9|24.03|23.23|22.49|21.69|3847
1609347600000|2020-12-30 17:00:00|22.71|21.91|22.38|21.58|22.92|22.12|21.9|21.1|3256
1609351200000|2020-12-30 18:00:00|22.39|21.59|22.01|21.21|22.48|21.68|21.49|20.69|2924
1609354800000|2020-12-30 19:00:00|22.02|21.22|21.82|21.02|22.07|21.27|21.26|20.46|3146
1609358400000|2020-12-30 20:00:00|21.83|21.03|21.25|20.45|21.86|21.06|20.39|19.59|4247
1609362000000|2020-12-30 21:00:00|21.26|20.46|21.3|20.5|21.5|20.7|20.91|20.11|2409
1609365600000|2020-12-30 22:00:00|21.29|20.49|21.8|21|22.39|21.59|21.24|20.44|2772
1609369200000|2020-12-30 23:00:00|21.79|20.99|21.54|20.74|22.01|21.21|21.25|20.45|2434
1609372800000|2020-12-31 00:00:00|21.53|20.73|21.49|20.69|21.88|21.08|21.17|20.37|2391
1609376400000|2020-12-31 01:00:00|21.48|20.68|21.59|20.79|21.67|20.87|20.93|20.13|2604
1609380000000|2020-12-31 02:00:00|21.58|20.78|22.18|21.38|22.3|21.5|21.49|20.69|2680
1609383600000|2020-12-31 03:00:00|22.17|21.37|21.88|21.08|22.18|21.38|21.73|20.93|2048
1609387200000|2020-12-31 04:00:00|21.89|21.09|21.89|21.09|22.16|21.36|21.59|20.79|2037
1609390800000|2020-12-31 05:00:00|21.88|21.08|21.54|20.74|21.97|21.17|21.47|20.67|1790
1609394400000|2020-12-31 06:00:00|21.53|20.73|21.71|20.91|21.88|21.08|21.42|20.62|1833
1609398000000|2020-12-31 07:00:00|21.7|20.9|22.12|21.32|22.36|21.56|21.7|20.9|1847
1609401600000|2020-12-31 08:00:00|22.13|21.33|21.96|21.16|22.36|21.56|21.9|21.1|1868
1609405200000|2020-12-31 09:00:00|21.97|21.17|22.01|21.21|22.07|21.27|21.75|20.95|1653
1609408800000|2020-12-31 10:00:00|22|21.2|22.74|21.94|23.3|22.5|22|21.2|2728
1609412400000|2020-12-31 11:00:00|22.72|21.92|22.46|21.66|22.8|22|22.27|21.47|1933
1609416000000|2020-12-31 12:00:00|22.45|21.65|21.87|21.07|22.82|22.02|21.66|20.86|2367
1609419600000|2020-12-31 13:00:00|21.86|21.06|21.86|21.06|21.93|21.13|21.32|20.52|2343
1609423200000|2020-12-31 14:00:00|21.85|21.05|21.78|20.98|21.97|21.17|21.44|20.64|2475
1609426800000|2020-12-31 15:00:00|21.77|20.97|21.94|21.14|22.33|21.53|21.75|20.95|2079
1609430400000|2020-12-31 16:00:00|21.93|21.13|22.03|21.23|22.55|21.75|21.82|21.02|2598
1609434000000|2020-12-31 17:00:00|22.04|21.24|22.21|21.41|22.49|21.69|21.9|21.1|2397
1609437600000|2020-12-31 18:00:00|22.2|21.4|22.22|21.42|22.38|21.58|22.06|21.26|1805
1609441200000|2020-12-31 19:00:00|22.23|21.43|22.34|21.54|22.68|21.88|22.2|21.4|1949
1609444800000|2020-12-31 20:00:00|22.35|21.55|22.55|21.75|22.89|22.09|22.34|21.54|2042
1609448400000|2020-12-31 21:00:00|22.54|21.74|22.92|22.12|23.1|22.3|22.53|21.73|1951
1609574400000|2021-01-02 08:00:00|23.82|23.02|23.2|22.4|23.84|23.04|23.12|22.32|1765
1609578000000|2021-01-02 09:00:00|23.21|22.41|22.71|21.91|23.31|22.51|22.65|21.85|2116
1609581600000|2021-01-02 10:00:00|22.7|21.9|22.99|22.19|23.26|22.46|22.67|21.87|1876
1609585200000|2021-01-02 11:00:00|23|22.2|23.19|22.39|23.25|22.45|23|22.2|1412
1609588800000|2021-01-02 12:00:00|23.18|22.38|23.61|22.81|23.74|22.94|22.99|22.19|2176
1609592400000|2021-01-02 13:00:00|23.62|22.82|23.45|22.65|23.62|22.82|23.22|22.42|1872
1609596000000|2021-01-02 14:00:00|23.46|22.66|23.23|22.43|23.5|22.7|23.2|22.4|1594
1609599600000|2021-01-02 15:00:00|23.24|22.44|23.29|22.49|23.4|22.6|23.14|22.34|1413
1609603200000|2021-01-02 16:00:00|23.28|22.48|22.62|21.82|23.28|22.48|21.97|21.17|2515
1609606800000|2021-01-02 17:00:00|22.63|21.83|22.72|21.92|23.23|22.43|22.5|21.7|2438
1609610400000|2021-01-02 18:00:00|22.73|21.93|22.71|21.91|22.92|22.12|22.55|21.75|2038
1609614000000|2021-01-02 19:00:00|22.72|21.92|22.48|21.68|22.79|21.99|22.4|21.6|1726
1609617600000|2021-01-02 20:00:00|22.49|21.69|22.16|21.36|22.56|21.76|22.12|21.32|2505
1609621200000|2021-01-02 21:00:00|22.15|21.35|22.82|22.02|23.22|22.42|21.61|20.81|2951
1609624800000|2021-01-02 22:00:00|22.81|22.01|22.51|21.71|22.82|22.02|22.44|21.64|1389
1609628400000|2021-01-02 23:00:00|22.52|21.72|22.48|21.68|22.58|21.78|22.29|21.49|1481
1609632000000|2021-01-03 00:00:00|22.49|21.69|22.21|21.41|22.52|21.72|22.14|21.34|1293
1609635600000|2021-01-03 01:00:00|22.22|21.42|22.33|21.53|22.62|21.82|22.2|21.4|1182
1609639200000|2021-01-03 02:00:00|22.34|21.54|22.63|21.83|22.76|21.96|22.33|21.53|1067
1609642800000|2021-01-03 03:00:00|22.64|21.84|22.55|21.75|22.67|21.87|22.5|21.7|1006
1609646400000|2021-01-03 04:00:00|22.54|21.74|22.69|21.89|22.92|22.12|22.54|21.74|1067
1609650000000|2021-01-03 05:00:00|22.7|21.9|22.5|21.7|22.83|22.03|22.37|21.57|1699
1609653600000|2021-01-03 06:00:00|22.49|21.69|22.41|21.61|22.63|21.83|22.3|21.5|1333
1609657200000|2021-01-03 07:00:00|22.4|21.6|22.21|21.41|22.46|21.66|21.94|21.14|1749
1609660800000|2021-01-03 08:00:00|22.22|21.42|22.32|21.52|22.38|21.58|22.12|21.32|1281
1609664400000|2021-01-03 09:00:00|22.22|21.42|22.32|21.52|22.6|21.8|22.19|21.39|1697
1609668000000|2021-01-03 10:00:00|22.33|21.53|22.26|21.46|22.33|21.53|22.03|21.23|1338
1609671600000|2021-01-03 11:00:00|22.25|21.45|22.53|21.73|23.03|22.23|22.25|21.45|2023
1609675200000|2021-01-03 12:00:00|22.52|21.72|22.74|21.94|22.86|22.06|22.52|21.72|1748
1609678800000|2021-01-03 13:00:00|22.75|21.95|22.52|21.72|22.92|22.12|22.45|21.65|1724
1609682400000|2021-01-03 14:00:00|22.53|21.73|22.41|21.61|22.88|22.08|22.34|21.54|1968
1609686000000|2021-01-03 15:00:00|22.4|21.6|22.5|21.7|22.73|21.93|22.19|21.39|2361
1609689600000|2021-01-03 16:00:00|22.51|21.71|23.25|22.45|23.88|23.08|22.33|21.53|3235
1609693200000|2021-01-03 17:00:00|23.24|22.44|23.53|22.73|24.17|23.37|23.23|22.43|3587
1609696800000|2021-01-03 18:00:00|23.54|22.74|22.94|22.14|23.62|22.82|22.52|21.72|2875
1609700400000|2021-01-03 19:00:00|22.93|22.13|22.9|22.1|23.02|22.22|22.68|21.88|1850
1609704000000|2021-01-03 20:00:00|22.91|22.11|22.91|22.11|23.02|22.22|22.7|21.9|1716
1609707600000|2021-01-03 21:00:00|22.9|22.1|23.22|22.42|23.32|22.52|22.89|22.09|1567
1609711200000|2021-01-03 22:00:00|23.21|22.41|22.91|22.11|23.22|22.42|22.84|22.04|1443
1609714800000|2021-01-03 23:00:00|22.92|22.12|22.92|22.12|23.3|22.5|22.75|21.95|2439
1609718400000|2021-01-04 00:00:00|22.93|22.13|23.12|22.32|23.23|22.43|22.68|21.88|2341
1609722000000|2021-01-04 01:00:00|23.13|22.33|23.62|22.82|23.76|22.96|23.05|22.25|2485
1609725600000|2021-01-04 02:00:00|23.63|22.83|23.55|22.75|23.95|23.15|23.48|22.68|2245
1609729200000|2021-01-04 03:00:00|23.54|22.74|23.67|22.87|23.67|22.87|23.43|22.63|1934
1609732800000|2021-01-04 04:00:00|23.66|22.86|24.38|23.58|24.43|23.63|23.46|22.66|2917
1609736400000|2021-01-04 05:00:00|24.39|23.59|23.8|23|24.41|23.61|23.76|22.96|3095
1609740000000|2021-01-04 06:00:00|23.81|23.01|26.13|25.33|26.51|25.71|23.69|22.89|4345
1609743600000|2021-01-04 07:00:00|26.14|25.34|24.42|23.62|26.14|25.34|23.91|23.11|4972
1609747200000|2021-01-04 08:00:00|24.43|23.63|23.92|23.12|24.91|24.11|23.27|22.47|3517
1609750800000|2021-01-04 09:00:00|23.91|23.11|23.45|22.65|24.11|23.31|22.7|21.9|4171
1609754400000|2021-01-04 10:00:00|23.46|22.66|23.2|22.4|23.65|22.85|22.15|21.35|3720
1609758000000|2021-01-04 11:00:00|23.19|22.39|23.55|22.75|23.57|22.77|22.9|22.1|2144
1609761600000|2021-01-04 12:00:00|23.56|22.76|23.23|22.43|23.6|22.8|23.22|22.42|1529
1609765200000|2021-01-04 13:00:00|23.24|22.44|23.33|22.53|23.34|22.54|22.96|22.16|1494
1609768800000|2021-01-04 14:00:00|23.34|22.54|23.41|22.61|23.6|22.8|23.18|22.38|2062
1609772400000|2021-01-04 15:00:00|23.42|22.62|23.78|22.98|23.91|23.11|23.37|22.57|2412
1609776000000|2021-01-04 16:00:00|23.79|22.99|23.6|22.8|24.42|23.62|23.27|22.47|3040
1609779600000|2021-01-04 17:00:00|23.61|22.81|23.43|22.63|23.76|22.96|23.18|22.38|2219
1609783200000|2021-01-04 18:00:00|23.42|22.62|23.53|22.73|23.65|22.85|23.41|22.61|1631
1609786800000|2021-01-04 19:00:00|23.52|22.72|23.54|22.74|23.62|22.82|23.28|22.48|1511
1609790400000|2021-01-04 20:00:00|23.55|22.75|23.4|22.6|23.69|22.89|23.38|22.58|1682
1609794000000|2021-01-04 21:00:00|23.41|22.61|23.44|22.64|23.68|22.88|23.27|22.47|1831
1609797600000|2021-01-04 22:00:00|23.43|22.63|23.93|23.13|23.97|23.17|23.4|22.6|1761
1609801200000|2021-01-04 23:00:00|23.92|23.12|23.99|23.19|24.17|23.37|23.61|22.81|2434
1609804800000|2021-01-05 00:00:00|24|23.2|24.07|23.27|24.36|23.56|23.68|22.88|2603
1609808400000|2021-01-05 01:00:00|24.06|23.26|24.02|23.22|24.16|23.36|23.82|23.02|2178
1609812000000|2021-01-05 02:00:00|24.01|23.21|23.74|22.94|24.03|23.23|23.54|22.74|2069
1609815600000|2021-01-05 03:00:00|23.75|22.95|23.2|22.4|23.85|23.05|23.16|22.36|2200
1609819200000|2021-01-05 04:00:00|23.19|22.39|23.2|22.4|23.46|22.66|22.97|22.17|2420
1609822800000|2021-01-05 05:00:00|23.19|22.39|23.22|22.42|23.43|22.63|23.04|22.24|2148
1609826400000|2021-01-05 06:00:00|23.21|22.41|23.46|22.66|23.54|22.74|23.11|22.31|1729
1609830000000|2021-01-05 07:00:00|23.45|22.65|23.39|22.59|23.52|22.72|23.33|22.53|977
1609833600000|2021-01-05 08:00:00|23.38|22.58|23.59|22.79|23.6|22.8|23.38|22.58|1132
1609837200000|2021-01-05 09:00:00|23.6|22.8|23.75|22.95|23.95|23.15|23.6|22.8|1357
1609840800000|2021-01-05 10:00:00|23.76|22.96|23.85|23.05|23.97|23.17|23.64|22.84|1369
1609844400000|2021-01-05 11:00:00|23.86|23.06|24.23|23.43|24.65|23.85|23.84|23.04|1804
1609848000000|2021-01-05 12:00:00|24.24|23.44|23.95|23.15|24.33|23.53|23.86|23.06|1759
1609851600000|2021-01-05 13:00:00|23.96|23.16|23.53|22.73|24.26|23.46|23.44|22.64|1577
1609855200000|2021-01-05 14:00:00|23.54|22.74|23.42|22.62|23.6|22.8|22.23|21.43|3762
1609858800000|2021-01-05 15:00:00|23.41|22.61|23.13|22.33|23.5|22.7|22.92|22.12|1975
1609862400000|2021-01-05 16:00:00|23.12|22.32|23.03|22.23|23.38|22.58|22.78|21.98|2036
1609866000000|2021-01-05 17:00:00|23.04|22.24|23.28|22.48|23.32|22.52|22.98|22.18|1732
1609869600000|2021-01-05 18:00:00|23.29|22.49|22.96|22.16|23.36|22.56|22.85|22.05|1946
1609873200000|2021-01-05 19:00:00|22.95|22.15|22.95|22.15|23.09|22.29|22.61|21.81|2382
1609876800000|2021-01-05 20:00:00|22.94|22.14|22.93|22.13|23.12|22.32|22.78|21.98|2232
1609880400000|2021-01-05 21:00:00|22.94|22.14|22.75|21.95|23.12|22.32|22.68|21.88|2174
1609884000000|2021-01-05 22:00:00|22.76|21.96|23.1|22.3|23.17|22.37|22.75|21.95|2154
1609887600000|2021-01-05 23:00:00|23.11|22.31|23|22.2|23.13|22.33|22.89|22.09|2018
1609891200000|2021-01-06 00:00:00|23.01|22.21|23.32|22.52|23.87|23.07|22.59|21.79|2643
1609894800000|2021-01-06 01:00:00|23.33|22.53|22.99|22.19|23.44|22.64|22.91|22.11|1876
1609898400000|2021-01-06 02:00:00|22.98|22.18|22.97|22.17|23.1|22.3|22.9|22.1|1569
1609902000000|2021-01-06 03:00:00|22.98|22.18|22.93|22.13|23.08|22.28|22.7|21.9|1603
1609905600000|2021-01-06 04:00:00|22.92|22.12|23.18|22.38|23.34|22.54|22.89|22.09|2593
1609909200000|2021-01-06 05:00:00|23.17|22.37|22.96|22.16|23.22|22.42|22.89|22.09|2591
1609912800000|2021-01-06 06:00:00|22.95|22.15|23.05|22.25|23.07|22.27|22.89|22.09|2203
1609916400000|2021-01-06 07:00:00|23.06|22.26|23.09|22.29|23.4|22.6|22.99|22.19|2475
1609920000000|2021-01-06 08:00:00|23.1|22.3|23.05|22.25|23.32|22.52|22.92|22.12|2336
1609923600000|2021-01-06 09:00:00|23.06|22.26|23|22.2|23.1|22.3|22.9|22.1|1754
1609927200000|2021-01-06 10:00:00|23.01|22.21|23.18|22.38|23.19|22.39|22.96|22.16|1478
1609930800000|2021-01-06 11:00:00|23.17|22.37|23.19|22.39|23.76|22.96|23.16|22.36|2565
1609934400000|2021-01-06 12:00:00|23.18|22.38|23.81|23.01|23.9|23.1|23.12|22.32|2739
1609938000000|2021-01-06 13:00:00|23.82|23.02|23.6|22.8|23.85|23.05|23.37|22.57|2736
1609941600000|2021-01-06 14:00:00|23.61|22.81|25.38|24.58|27.81|27.01|23.48|22.68|4384
1609945200000|2021-01-06 15:00:00|25.39|24.59|25.1|24.3|26.07|25.27|24.78|23.98|4400
1609948800000|2021-01-06 16:00:00|25.11|24.31|24.5|23.7|25.58|24.78|24.28|23.48|3517
1609952400000|2021-01-06 17:00:00|24.51|23.71|24.98|24.18|25.03|24.23|24.45|23.65|2718
1609956000000|2021-01-06 18:00:00|25|24.2|25.31|24.51|25.75|24.95|25|24.2|3002
1609959600000|2021-01-06 19:00:00|25.32|24.52|25.2|24.4|26.15|25.35|25.12|24.32|3540
1609963200000|2021-01-06 20:00:00|25.21|24.41|25.06|24.26|25.44|24.64|24.07|23.27|4287
1609966800000|2021-01-06 21:00:00|25.07|24.27|25.15|24.35|25.43|24.63|24.9|24.1|3271
1609970400000|2021-01-06 22:00:00|25.16|24.36|25.48|24.68|25.95|25.15|25.06|24.26|2376
1609974000000|2021-01-06 23:00:00|25.47|24.67|25.31|24.51|25.61|24.81|25.23|24.43|2221
1609977600000|2021-01-07 00:00:00|25.32|24.52|25.47|24.67|25.91|25.11|24.97|24.17|3025
1609981200000|2021-01-07 01:00:00|25.48|24.68|26.47|25.67|26.82|26.02|25.45|24.65|3910
1609984800000|2021-01-07 02:00:00|26.45|25.65|26.55|25.75|26.75|25.95|25.76|24.96|3427
1609988400000|2021-01-07 03:00:00|26.56|25.76|28.15|27.35|28.25|27.45|26.34|25.54|3508
1609992000000|2021-01-07 04:00:00|28.18|27.38|29.55|28.75|32.23|31.43|28.04|27.24|7432
1609995600000|2021-01-07 05:00:00|29.56|28.76|28.95|28.15|30.48|29.68|28.41|27.61|5400
1609999200000|2021-01-07 06:00:00|28.94|28.14|29.89|29.09|30.13|29.33|28.84|28.04|5401
1610002800000|2021-01-07 07:00:00|29.91|29.11|29.25|28.45|31.23|30.43|29.13|28.33|5439
1610006400000|2021-01-07 08:00:00|29.26|28.46|29.79|28.99|30.13|29.33|28.18|27.38|4633
1610010000000|2021-01-07 09:00:00|29.8|29|30.85|30.05|30.88|30.08|29.65|28.85|3700
1610013600000|2021-01-07 10:00:00|30.86|30.06|32.77|31.97|33.21|32.41|30.1|29.3|4835
1610017200000|2021-01-07 11:00:00|32.76|31.96|36.24|35.44|36.46|35.66|31.51|30.71|7084
1610020800000|2021-01-07 12:00:00|36.28|35.48|34.09|33.29|36.48|35.68|33.75|32.95|6281
1610024400000|2021-01-07 13:00:00|34.08|33.28|33.33|32.53|34.91|34.11|32.88|32.08|4920
1610028000000|2021-01-07 14:00:00|33.31|32.51|34.58|33.78|34.61|33.81|33.31|32.51|4682
1610031600000|2021-01-07 15:00:00|34.59|33.79|34.04|33.24|34.62|33.82|33.54|32.74|4285
1610035200000|2021-01-07 16:00:00|34.03|33.23|35.69|34.89|37.34|36.54|34.03|33.23|6845
1610038800000|2021-01-07 17:00:00|35.68|34.88|35.25|34.45|36.58|35.78|34.6|33.8|4565
1610042400000|2021-01-07 18:00:00|35.26|34.46|32.47|31.67|35.81|35.01|29.34|28.54|7327
1610046000000|2021-01-07 19:00:00|32.46|31.66|33.07|32.27|33.91|33.11|30.91|30.11|6621
1610049600000|2021-01-07 20:00:00|33.08|32.28|33.52|32.72|33.58|32.78|32.2|31.4|5361
1610053200000|2021-01-07 21:00:00|33.53|32.73|33.7|32.9|34.92|34.12|32.84|32.04|5053
1610056800000|2021-01-07 22:00:00|33.71|32.91|33.75|32.95|34.34|33.54|33.14|32.34|3254
1610060400000|2021-01-07 23:00:00|33.74|32.94|32.76|31.96|33.79|32.99|31.42|30.62|5807
1610064000000|2021-01-08 00:00:00|32.75|31.95|32.56|31.76|34.99|34.19|32.51|31.71|5827
1610067600000|2021-01-08 01:00:00|32.55|31.75|32.78|31.98|33.14|32.34|31.79|30.99|5833
1610071200000|2021-01-08 02:00:00|32.77|31.97|29.94|29.14|32.78|31.98|28.92|28.12|6724
1610074800000|2021-01-08 03:00:00|29.95|29.15|30.74|29.94|31.2|30.4|29.84|29.04|5572
1610078400000|2021-01-08 04:00:00|30.75|29.95|31.52|30.72|31.91|31.11|30.47|29.67|4352
1610082000000|2021-01-08 05:00:00|31.53|30.73|30.91|30.11|31.65|30.85|30.72|29.92|4612
1610085600000|2021-01-08 06:00:00|30.9|30.1|31.09|30.29|31.52|30.72|30.03|29.23|5105
1610089200000|2021-01-08 07:00:00|31.1|30.3|32.53|31.73|32.92|32.12|30.78|29.98|4168
1610092800000|2021-01-08 08:00:00|32.54|31.74|32.9|32.1|33.44|32.64|31.97|31.17|4784
1610096400000|2021-01-08 09:00:00|32.91|32.11|33.5|32.7|33.69|32.89|32.19|31.39|4438
1610100000000|2021-01-08 10:00:00|33.49|32.69|34.45|33.65|34.89|34.09|33.21|32.41|4614
1610103600000|2021-01-08 11:00:00|34.46|33.66|33.3|32.5|34.74|33.94|32.85|32.05|4755
1610107200000|2021-01-08 12:00:00|33.29|32.49|32.33|31.53|33.55|32.75|31.82|31.02|4917
1610110800000|2021-01-08 13:00:00|32.32|31.52|32.64|31.84|33.06|32.26|31.37|30.57|4275
1610114400000|2021-01-08 14:00:00|32.63|31.83|32.46|31.66|33.01|32.21|32.07|31.27|3639
1610118000000|2021-01-08 15:00:00|32.45|31.65|31.68|30.88|32.63|31.83|30.72|29.92|4756
1610121600000|2021-01-08 16:00:00|31.69|30.89|31.99|31.19|32.53|31.73|31.32|30.52|3980
1610125200000|2021-01-08 17:00:00|31.98|31.18|31.68|30.88|32.24|31.44|31.46|30.66|2849
1610128800000|2021-01-08 18:00:00|31.69|30.89|31.23|30.43|31.83|31.03|30.84|30.04|3655
1610132400000|2021-01-08 19:00:00|31.24|30.44|31.42|30.62|31.81|31.01|31.23|30.43|2569
1610136000000|2021-01-08 20:00:00|31.43|30.63|30.48|29.68|31.46|30.66|30.41|29.61|3929
1610139600000|2021-01-08 21:00:00|30.47|29.67|30.99|30.19|31.02|30.22|30.16|29.36|2600
1610179200000|2021-01-09 08:00:00|32.1|31.3|32.28|31.48|32.47|31.67|31.78|30.98|2253
1610182800000|2021-01-09 09:00:00|32.29|31.49|32.19|31.39|32.59|31.79|32.12|31.32|2239
1610186400000|2021-01-09 10:00:00|32.2|31.4|32.49|31.69|32.74|31.94|31.98|31.18|2096
1610190000000|2021-01-09 11:00:00|32.5|31.7|32.69|31.89|33.57|32.77|32.44|31.64|2789
1610193600000|2021-01-09 12:00:00|32.7|31.9|32.81|32.01|32.87|32.07|32.29|31.49|2060
1610197200000|2021-01-09 13:00:00|32.82|32.02|33.1|32.3|33.31|32.51|32.77|31.97|2423
1610200800000|2021-01-09 14:00:00|33.11|32.31|32.83|32.03|33.36|32.56|32.74|31.94|1848
1610204400000|2021-01-09 15:00:00|32.82|32.02|32.65|31.85|32.97|32.17|32.2|31.4|2267
1610208000000|2021-01-09 16:00:00|32.64|31.84|32.05|31.25|32.87|32.07|31.9|31.1|3375
1610211600000|2021-01-09 17:00:00|32.06|31.26|32.59|31.79|32.62|31.82|32.05|31.25|2188
1610215200000|2021-01-09 18:00:00|32.6|31.8|32.81|32.01|32.95|32.15|32.48|31.68|1707
1610218800000|2021-01-09 19:00:00|32.83|32.03|33.17|32.37|33.33|32.53|32.69|31.89|2105
1610222400000|2021-01-09 20:00:00|33.18|32.38|33.35|32.55|33.43|32.63|32.66|31.86|2689
1610226000000|2021-01-09 21:00:00|33.36|32.56|33.95|33.15|34.38|33.58|33.23|32.43|2976
1610229600000|2021-01-09 22:00:00|33.94|33.14|33.27|32.47|33.96|33.16|32.99|32.19|2847
1610233200000|2021-01-09 23:00:00|33.26|32.46|32.89|32.09|33.43|32.63|32.82|32.02|3331
1610236800000|2021-01-10 00:00:00|32.88|32.08|33.55|32.75|33.82|33.02|32.88|32.08|3357
1610240400000|2021-01-10 01:00:00|33.56|32.76|33.72|32.92|34.06|33.26|33.42|32.62|2519
1610244000000|2021-01-10 02:00:00|33.71|32.91|34.24|33.44|34.41|33.61|33.48|32.68|2186
1610247600000|2021-01-10 03:00:00|34.23|33.43|33.66|32.86|34.3|33.5|33.58|32.78|3260
1610251200000|2021-01-10 04:00:00|33.67|32.87|33.71|32.91|33.92|33.12|33.54|32.74|3170
1610254800000|2021-01-10 05:00:00|33.72|32.92|36.34|35.54|37.19|36.39|33.65|32.85|4532
1610258400000|2021-01-10 06:00:00|36.35|35.55|35.77|34.97|36.74|35.94|35.62|34.82|4309
1610262000000|2021-01-10 07:00:00|35.76|34.96|35.77|34.97|35.82|35.02|35.13|34.33|3779
1610265600000|2021-01-10 08:00:00|35.78|34.98|35.58|34.78|36.03|35.23|35.15|34.35|2593
1610269200000|2021-01-10 09:00:00|35.57|34.77|35.35|34.55|36.28|35.48|35.33|34.53|3124
1610272800000|2021-01-10 10:00:00|35.36|34.56|34.1|33.3|35.36|34.56|33.08|32.28|5316
1610276400000|2021-01-10 11:00:00|34.11|33.31|32.59|31.79|34.11|33.31|32.09|31.29|5606
1610280000000|2021-01-10 12:00:00|32.58|31.78|33.56|32.76|33.78|32.98|32.07|31.27|4830
1610283600000|2021-01-10 13:00:00|33.55|32.75|33.67|32.87|34.15|33.35|33.34|32.54|3791
1610287200000|2021-01-10 14:00:00|33.68|32.88|32.83|32.03|33.68|32.88|32.7|31.9|3510
1610290800000|2021-01-10 15:00:00|32.82|32.02|33.12|32.32|33.41|32.61|32.43|31.63|3062
1610294400000|2021-01-10 16:00:00|33.13|32.33|32.78|31.98|33.44|32.64|32.53|31.73|3223
1610298000000|2021-01-10 17:00:00|32.77|31.97|32.46|31.66|32.93|32.13|31.39|30.59|4555
1610301600000|2021-01-10 18:00:00|32.47|31.67|32.11|31.31|32.71|31.91|31.84|31.04|3699
1610305200000|2021-01-10 19:00:00|32.1|31.3|31.56|30.76|32.44|31.64|31.39|30.59|2383
1610308800000|2021-01-10 20:00:00|31.55|30.75|31.91|30.71|31.93|31.06|29.06|28.26|6198
1610312400000|2021-01-10 21:00:00|31.92|30.72|32.12|30.92|32.47|31.27|31.7|30.5|4267
1610316000000|2021-01-10 22:00:00|32.11|30.91|31.79|30.99|32.55|31.35|31.72|30.74|2143
1610319600000|2021-01-10 23:00:00|31.8|31|31.91|31.11|32.09|31.29|31.66|30.86|2878
1610323200000|2021-01-11 00:00:00|31.92|31.12|30.65|29.85|32.02|31.22|30.42|29.62|4070
1610326800000|2021-01-11 01:00:00|30.66|29.86|30.8|30|31.16|30.36|30.4|29.6|3076
1610330400000|2021-01-11 02:00:00|30.79|29.99|30.22|29.42|30.92|30.12|30.17|29.37|3962
1610334000000|2021-01-11 03:00:00|30.21|29.41|27.91|27.11|30.49|29.69|25.68|24.88|5777
1610337600000|2021-01-11 04:00:00|27.9|27.1|28.26|27.46|28.62|27.82|27.04|26.24|3731
1610341200000|2021-01-11 05:00:00|28.27|27.47|28.24|27.44|28.89|28.09|28|27.2|3211
1610344800000|2021-01-11 06:00:00|28.25|27.45|27.29|26.49|28.25|27.45|26.73|25.93|4401
1610348400000|2021-01-11 07:00:00|27.32|26.52|28.4|27.6|28.75|27.95|26.99|26.19|3318
1610352000000|2021-01-11 08:00:00|28.36|27.56|29.26|28.46|29.77|28.97|28.08|27.28|2668
1610355600000|2021-01-11 09:00:00|29.29|28.49|29.63|28.83|29.64|28.84|28.57|27.77|1946
1610359200000|2021-01-11 10:00:00|29.64|28.84|29.43|28.63|30.39|29.59|29.42|28.62|2575
1610362800000|2021-01-11 11:00:00|29.42|28.62|28.75|27.95|29.57|28.77|28.7|27.9|3397
1610366400000|2021-01-11 12:00:00|28.76|27.96|28.74|27.94|29.28|28.48|28.09|27.29|3325
1610370000000|2021-01-11 13:00:00|28.75|27.95|28.14|27.34|28.9|28.1|28.11|27.31|3224
1610373600000|2021-01-11 14:00:00|28.15|27.35|28|27.2|28.38|27.58|26.54|25.74|3450
1610377200000|2021-01-11 15:00:00|28.01|27.21|27.1|26.3|28.21|27.41|27.02|26.22|2328
1610380800000|2021-01-11 16:00:00|27.11|26.31|28.14|27.34|28.34|27.54|26.33|25.53|3417
1610384400000|2021-01-11 17:00:00|28.14|27.34|28.19|27.39|28.53|27.73|27.21|26.41|3477
1610388000000|2021-01-11 18:00:00|28.18|27.38|27.97|27.17|28.46|27.66|27.83|27.03|2281
1610391600000|2021-01-11 19:00:00|27.96|27.16|27.98|27.18|28.23|27.43|27.37|26.57|2885
1610395200000|2021-01-11 20:00:00|27.95|27.15|28.15|27.35|28.19|27.39|27.47|26.67|2253
1610398800000|2021-01-11 21:00:00|28.14|27.34|28.72|27.92|28.88|28.08|27.91|27.11|2445
1610402400000|2021-01-11 22:00:00|28.73|27.93|28.93|28.13|29.32|28.52|28.48|27.68|1900
1610406000000|2021-01-11 23:00:00|28.94|28.14|29.17|28.37|29.31|28.51|28.85|28.05|2987
1610409600000|2021-01-12 00:00:00|29.18|28.38|29.04|28.24|29.31|28.51|28.42|27.62|3487
1610413200000|2021-01-12 01:00:00|29.03|28.23|28.71|27.91|29.41|28.61|28.58|27.78|2527
1610416800000|2021-01-12 02:00:00|28.72|27.92|28.92|28.12|29.03|28.23|28.54|27.74|2331
1610420400000|2021-01-12 03:00:00|28.93|28.13|30.74|29.94|30.92|30.12|28.8|28|2779
1610424000000|2021-01-12 04:00:00|30.75|29.95|30.42|29.62|31.36|30.56|30.04|29.24|3611
1610427600000|2021-01-12 05:00:00|30.41|29.61|30.82|30.02|30.98|30.18|30.27|29.47|2533
1610431200000|2021-01-12 06:00:00|30.83|30.03|31.12|30.32|31.35|30.55|30.69|29.89|2592
1610434800000|2021-01-12 07:00:00|31.11|30.31|30.86|30.06|31.2|30.4|30.42|29.62|2283
1610438400000|2021-01-12 08:00:00|30.85|30.05|30.35|29.55|30.97|30.17|30.16|29.36|2803
1610442000000|2021-01-12 09:00:00|30.36|29.56|30.27|29.47|30.5|29.7|30.06|29.26|2227
1610445600000|2021-01-12 10:00:00|30.26|29.46|29.42|28.62|30.5|29.7|29.16|28.36|3590
1610449200000|2021-01-12 11:00:00|29.43|28.63|29.75|28.95|29.93|29.13|29.42|28.62|2377
1610452800000|2021-01-12 12:00:00|29.76|28.96|29.83|29.03|30.34|29.54|29.67|28.87|2225
1610456400000|2021-01-12 13:00:00|29.84|29.04|28.66|27.86|30.07|29.27|28.61|27.81|3298
1610460000000|2021-01-12 14:00:00|28.65|27.85|28.73|27.93|29.22|28.42|28.17|27.37|3923
1610463600000|2021-01-12 15:00:00|28.74|27.94|28.96|28.16|29.19|28.39|28.74|27.94|2488
1610467200000|2021-01-12 16:00:00|28.97|28.17|30.18|29.38|30.32|29.52|28.96|28.16|3131
1610470800000|2021-01-12 17:00:00|30.19|29.39|30.28|29.48|30.71|29.91|29.92|29.12|2767
1610474400000|2021-01-12 18:00:00|30.27|29.47|30.21|29.41|30.43|29.63|29.97|29.17|2218
1610478000000|2021-01-12 19:00:00|30.22|29.42|29.65|28.85|30.22|29.42|29.26|28.46|2836
1610481600000|2021-01-12 20:00:00|29.64|28.84|29.83|29.03|29.9|29.1|29.42|28.62|2819
1610485200000|2021-01-12 21:00:00|29.82|29.02|30.26|29.46|30.28|29.48|29.42|28.62|2135
1610488800000|2021-01-12 22:00:00|30.25|29.45|29.4|28.6|30.37|29.57|29.21|28.41|2720
1610492400000|2021-01-12 23:00:00|29.39|28.59|29.65|28.85|29.69|28.89|29.06|28.26|2946
1610496000000|2021-01-13 00:00:00|29.64|28.84|28.93|28.13|30.06|29.26|28.89|28.09|3751
1610499600000|2021-01-13 01:00:00|28.92|28.12|29.68|28.88|29.71|28.91|28.92|28.12|2998
1610503200000|2021-01-13 02:00:00|29.67|28.87|29.57|28.77|29.89|29.09|29.22|28.42|2718
1610506800000|2021-01-13 03:00:00|29.56|28.76|29.72|28.92|30.07|29.27|29.54|28.74|2531
1610510400000|2021-01-13 04:00:00|29.71|28.91|29.51|28.71|29.75|28.95|29.41|28.61|2249
1610514000000|2021-01-13 05:00:00|29.49|28.69|29.6|28.8|29.62|28.82|29.2|28.4|2190
1610517600000|2021-01-13 06:00:00|29.61|28.81|29.72|28.92|30.24|29.44|29.61|28.81|2127
1610521200000|2021-01-13 07:00:00|29.73|28.93|30.19|29.39|30.33|29.53|29.68|28.88|2395
1610524800000|2021-01-13 08:00:00|30.2|29.4|29.97|29.17|30.24|29.44|29.84|29.04|2103
1610528400000|2021-01-13 09:00:00|29.98|29.18|30.05|29.25|30.22|29.42|29.86|29.06|1729
1610532000000|2021-01-13 10:00:00|30.04|29.24|30.31|29.51|30.67|29.87|30.04|29.24|2384
1610535600000|2021-01-13 11:00:00|30.32|29.52|30.28|29.48|30.91|30.11|30.18|29.38|2352
1610539200000|2021-01-13 12:00:00|30.29|29.49|30.17|29.37|30.35|29.55|30.01|29.21|1927
1610542800000|2021-01-13 13:00:00|30.18|29.38|30.36|29.56|30.43|29.63|30.03|29.23|1795
1610546400000|2021-01-13 14:00:00|30.37|29.57|30.08|29.28|30.67|29.87|30.05|29.25|1785
1610550000000|2021-01-13 15:00:00|30.07|29.27|30.36|29.56|30.46|29.66|30.07|29.27|1825
1610553600000|2021-01-13 16:00:00|30.37|29.57|30.51|29.71|30.74|29.94|30.17|29.37|1987
1610557200000|2021-01-13 17:00:00|30.5|29.7|30.42|29.62|30.64|29.84|30.4|29.6|1479
1610560800000|2021-01-13 18:00:00|30.43|29.63|30.71|29.91|30.98|30.18|30.41|29.61|1433
1610564400000|2021-01-13 19:00:00|30.72|29.92|30.7|29.9|30.86|30.06|30.69|29.89|1166
1610568000000|2021-01-13 20:00:00|30.69|29.89|30.78|29.98|30.82|30.02|30.47|29.67|1628
1610571600000|2021-01-13 21:00:00|30.79|29.99|31.17|30.37|31.17|30.37|30.41|29.61|1490
1610575200000|2021-01-13 22:00:00|31.18|30.38|30.95|30.15|31.37|30.57|30.75|29.95|1422
1610578800000|2021-01-13 23:00:00|30.96|30.16|30.97|30.17|31.18|30.38|30.84|30.04|1538
1610582400000|2021-01-14 00:00:00|30.98|30.18|30.64|29.84|31.29|30.49|30.63|29.83|2345
1610586000000|2021-01-14 01:00:00|30.65|29.85|29.63|28.83|30.66|29.86|29.35|28.55|3044
1610589600000|2021-01-14 02:00:00|29.64|28.84|29.27|28.47|29.75|28.95|28.74|27.94|2047
1610593200000|2021-01-14 03:00:00|29.28|28.48|29.46|28.66|29.72|28.92|29.2|28.4|2109
1610596800000|2021-01-14 04:00:00|29.44|28.64|30|29.2|30.17|29.37|29.34|28.54|2116
1610600400000|2021-01-14 05:00:00|29.99|29.19|29.88|29.08|30.05|29.25|29.83|29.03|1468
1610604000000|2021-01-14 06:00:00|29.89|29.09|30.01|29.21|30.2|29.4|29.88|29.08|1285
1610607600000|2021-01-14 07:00:00|30|29.2|30.21|29.41|30.35|29.55|29.91|29.11|1746
1610611200000|2021-01-14 08:00:00|30.2|29.4|29.9|29.1|30.33|29.53|29.9|29.1|1418
1610614800000|2021-01-14 09:00:00|29.89|29.09|29.73|28.93|29.94|29.14|29.71|28.91|1204
1610618400000|2021-01-14 10:00:00|29.74|28.94|29.99|29.19|30.06|29.26|29.69|28.89|1209
1610622000000|2021-01-14 11:00:00|30|29.2|29.94|29.14|30.13|29.33|29.73|28.93|1108
1610625600000|2021-01-14 12:00:00|29.93|29.13|29.87|29.07|29.96|29.16|29.48|28.68|1284
1610629200000|2021-01-14 13:00:00|29.86|29.06|30.05|29.25|30.05|29.25|29.8|29|1085
1610632800000|2021-01-14 14:00:00|30.06|29.26|30.25|29.45|30.41|29.61|29.98|29.18|1640
1610636400000|2021-01-14 15:00:00|30.24|29.44|30.09|29.29|30.26|29.46|30.01|29.21|1320
1610640000000|2021-01-14 16:00:00|30.1|29.3|30.34|29.54|30.87|30.07|30.01|29.21|1894
1610643600000|2021-01-14 17:00:00|30.35|29.55|30.01|29.21|30.57|29.77|30|29.2|1608
1610647200000|2021-01-14 18:00:00|30.02|29.22|30.06|29.26|30.14|29.34|29.96|29.16|1079
1610650800000|2021-01-14 19:00:00|30.07|29.27|30.07|29.27|30.21|29.41|30.01|29.21|874
1610654400000|2021-01-14 20:00:00|30.06|29.26|29.79|28.99|30.19|29.39|29.78|28.98|824
1610658000000|2021-01-14 21:00:00|29.8|29|29.67|28.87|29.85|29.05|29.43|28.63|1863
1610661600000|2021-01-14 22:00:00|29.68|28.88|29.86|29.06|29.9|29.1|29.64|28.84|914
1610665200000|2021-01-14 23:00:00|29.85|29.05|30.02|29.22|30.04|29.24|29.79|28.99|1005
1610668800000|2021-01-15 00:00:00|30.03|29.23|30.11|29.31|30.2|29.4|29.93|29.13|1520
1610672400000|2021-01-15 01:00:00|30.1|29.3|30.24|29.44|30.69|29.89|30.04|29.24|1807
1610676000000|2021-01-15 02:00:00|30.23|29.43|30.29|29.49|30.34|29.54|30.01|29.21|1652
1610679600000|2021-01-15 03:00:00|30.28|29.48|29.99|29.19|30.29|29.49|29.83|29.03|1590
1610683200000|2021-01-15 04:00:00|30|29.2|29.65|28.85|30.05|29.25|29.64|28.84|1368
1610686800000|2021-01-15 05:00:00|29.66|28.86|29.39|28.59|29.88|29.08|29.3|28.5|1224
1610690400000|2021-01-15 06:00:00|29.38|28.58|29.52|28.72|29.55|28.75|29.32|28.52|1315
1610694000000|2021-01-15 07:00:00|29.51|28.71|29.72|28.92|29.73|28.93|29.35|28.55|1218
1610697600000|2021-01-15 08:00:00|29.71|28.91|29.51|28.71|29.75|28.95|29.4|28.6|1216
1610701200000|2021-01-15 09:00:00|29.5|28.7|29.62|28.82|29.76|28.96|29.42|28.62|1182
1610704800000|2021-01-15 10:00:00|29.61|28.81|29.65|28.85|29.81|29.01|29.61|28.81|1099
1610708400000|2021-01-15 11:00:00|29.64|28.84|29.51|28.71|29.69|28.89|29.44|28.64|1222
1610712000000|2021-01-15 12:00:00|28.98|28.18|29.27|28.47|29.28|28.48|28.95|28.15|557
1610715600000|2021-01-15 13:00:00|29.26|28.46|29.25|28.45|29.28|28.48|28.9|28.1|1769
1610719200000|2021-01-15 14:00:00|29.24|28.44|28.61|27.81|29.32|28.52|28.51|27.71|1956
1610722800000|2021-01-15 15:00:00|28.6|27.8|27.76|26.96|28.62|27.82|27.6|26.8|2937
1610726400000|2021-01-15 16:00:00|27.77|26.97|28.19|27.39|28.38|27.58|26.58|25.78|3525
1610730000000|2021-01-15 17:00:00|28.2|27.4|28.13|27.33|28.4|27.6|27.86|27.06|2392
1610733600000|2021-01-15 18:00:00|28.12|27.32|27.91|27.11|28.36|27.56|27.68|26.88|2174
1610737200000|2021-01-15 19:00:00|27.92|27.12|27.83|27.03|28.24|27.44|27.77|26.97|1637
1610740800000|2021-01-15 20:00:00|27.84|27.04|28.12|27.32|28.19|27.39|27.59|26.79|2282
1610744400000|2021-01-15 21:00:00|28.11|27.31|28.44|27.64|28.52|27.72|28.1|27.3|1081
1610841600000|2021-01-17 00:00:00|28.13|27.33|28.54|27.74|28.63|27.83|28.1|27.3|1097
1610845200000|2021-01-17 01:00:00|28.53|27.73|28.92|28.12|28.93|28.13|28.38|27.58|1420
1610848800000|2021-01-17 02:00:00|28.93|28.13|28.67|27.87|28.94|28.14|28.62|27.82|1273
1610852400000|2021-01-17 03:00:00|28.68|27.88|28.58|27.78|28.73|27.93|28.51|27.71|1322
1610856000000|2021-01-17 04:00:00|28.57|27.77|28.34|27.54|28.7|27.9|28.33|27.53|1296
1610859600000|2021-01-17 05:00:00|28.33|27.53|28.16|27.36|28.44|27.64|28.12|27.32|1426
1610863200000|2021-01-17 06:00:00|28.17|27.37|28.13|27.33|28.32|27.52|27.96|27.16|1408
1610866800000|2021-01-17 07:00:00|28.12|27.32|27.74|26.94|28.27|27.47|27.61|26.81|1731
1610870400000|2021-01-17 08:00:00|27.75|26.95|27.71|26.91|27.8|27|27.45|26.65|2091
1610874000000|2021-01-17 09:00:00|27.72|26.92|27.43|26.63|27.93|27.13|27.4|26.6|1693
1610877600000|2021-01-17 10:00:00|27.42|26.62|27.74|26.94|27.86|27.06|27.27|26.47|1838
1610881200000|2021-01-17 11:00:00|27.73|26.93|27.92|27.12|27.93|27.13|27.69|26.89|1246
1610884800000|2021-01-17 12:00:00|27.91|27.11|27.91|27.11|27.91|27.11|27.91|27.11|1